1606230900000|2020-11-24 15:15:00|||||||||2700
1606231200000|2020-11-24 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1432
1606231500000|2020-11-24 15:25:00|12590.1|12588.1|12588.9|12586.9|12590.1|12588.1|12588.1|12586.1|4784
1606231800000|2020-11-24 15:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4782
1606232100000|2020-11-24 15:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1890
1606232400000|2020-11-24 15:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|15590
1606232700000|2020-11-24 15:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4768
1606233000000|2020-11-24 15:50:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4090
1606233300000|2020-11-24 15:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3317
1606233600000|2020-11-24 16:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1968
1606233900000|2020-11-24 16:05:00|||||||||7342
1606234200000|2020-11-24 16:10:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|8841
1606234500000|2020-11-24 16:15:00|||||||||28808
1606234800000|2020-11-24 16:20:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2203
1606235100000|2020-11-24 16:25:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3527
1606235400000|2020-11-24 16:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|13857
1606235700000|2020-11-24 16:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1497
1606236000000|2020-11-24 16:40:00|||||||||6826
1606236300000|2020-11-24 16:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2857
1606236600000|2020-11-24 16:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|491
1606236900000|2020-11-24 16:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|14516
1606237200000|2020-11-24 17:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|14203
1606237500000|2020-11-24 17:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|11860
1606237800000|2020-11-24 17:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|11306
1606238100000|2020-11-24 17:15:00|||||||||4909
1606238400000|2020-11-24 17:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1641
1606238700000|2020-11-24 17:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1672
1606239000000|2020-11-24 17:30:00|||||||||2101
1606239300000|2020-11-24 17:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|7161
1606239600000|2020-11-24 17:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2452
1606239900000|2020-11-24 17:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|789
1606240200000|2020-11-24 17:50:00|||||||||1735
1606240500000|2020-11-24 17:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|11343
1606240800000|2020-11-24 18:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2750
1606241100000|2020-11-24 18:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1308
1606241400000|2020-11-24 18:10:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|7031
1606241700000|2020-11-24 18:15:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3528
1606242000000|2020-11-24 18:20:00|12587.7|12585.7|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|2715
1606242300000|2020-11-24 18:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1120
1606242600000|2020-11-24 18:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|706
1606242900000|2020-11-24 18:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|19544
1606243200000|2020-11-24 18:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3534
1606243500000|2020-11-24 18:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|5854
1606243800000|2020-11-24 18:50:00|||||||||5039
1606244100000|2020-11-24 18:55:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2364
1606244400000|2020-11-24 19:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1667
1606244700000|2020-11-24 19:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2527
1606245000000|2020-11-24 19:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1881
1606245300000|2020-11-24 19:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1297
1606245600000|2020-11-24 19:20:00|||||||||2034
1606245900000|2020-11-24 19:25:00|||||||||7551
1606246200000|2020-11-24 19:30:00|||||||||1254
1606246500000|2020-11-24 19:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2237
1606246800000|2020-11-24 19:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|34585
1606247100000|2020-11-24 19:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2153
1606247400000|2020-11-24 19:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|24056
1606247700000|2020-11-24 19:55:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|4949
1606248000000|2020-11-24 20:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|12277
1606248300000|2020-11-24 20:05:00|||||||||1296
1606248600000|2020-11-24 20:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|14934
1606248900000|2020-11-24 20:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|6564
1606249200000|2020-11-24 20:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|14079
1606249500000|2020-11-24 20:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|19461
1606249800000|2020-11-24 20:30:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3521
1606250100000|2020-11-24 20:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|5894
1606250400000|2020-11-24 20:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|14414
1606250700000|2020-11-24 20:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|15892
1606251000000|2020-11-24 20:50:00|||||||||19282
1606251300000|2020-11-24 20:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|15498
1606251600000|2020-11-24 21:00:00|||||||||1759
1606251900000|2020-11-24 21:05:00|||||||||3774
1606252200000|2020-11-24 21:10:00|||||||||17275
1606252500000|2020-11-24 21:15:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|55764
1606252800000|2020-11-24 21:20:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|36583
1606253100000|2020-11-24 21:25:00|||||||||23602
1606253400000|2020-11-24 21:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|86445
1606253700000|2020-11-24 21:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|303
1606254000000|2020-11-24 21:40:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|35563
1606254300000|2020-11-24 21:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|14432
1606254600000|2020-11-24 21:50:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|51043
1606254900000|2020-11-24 21:55:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|16621
1606258800000|2020-11-24 23:00:00|12586.9|12584.9|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1430
1606259100000|2020-11-24 23:05:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1157
1606259400000|2020-11-24 23:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|219
1606259700000|2020-11-24 23:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|178
1606260000000|2020-11-24 23:20:00|12585.8|12583.8|12586.2|12584.2|12586.5|12584.5|12585.8|12583.8|91
1606260300000|2020-11-24 23:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|6
1606260600000|2020-11-24 23:30:00|||||||||72
1606260900000|2020-11-24 23:35:00|12586.5|12584.5|12586.2|12584.2|12586.5|12584.5|12586.2|12584.2|62
1606261200000|2020-11-24 23:40:00|12585.8|12583.8|12586.2|12584.2|12586.5|12584.5|12585.8|12583.8|45
1606261500000|2020-11-24 23:45:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|84
1606261800000|2020-11-24 23:50:00|12585|12583|12585.4|12583.4|12585.8|12583.8|12585|12583|33
1606262100000|2020-11-24 23:55:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|77
1606262400000|2020-11-25 00:00:00|||||||||17
1606262700000|2020-11-25 00:05:00|||||||||44
1606263000000|2020-11-25 00:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|2419
1606263300000|2020-11-25 00:15:00|12585.4|12583.4|12584.6|12582.6|12585.4|12583.4|12584.2|12582.2|735
1606263600000|2020-11-25 00:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|47
1606263900000|2020-11-25 00:25:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|163
1606264200000|2020-11-25 00:30:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|293
1606264500000|2020-11-25 00:35:00|||||||||35
1606264800000|2020-11-25 00:40:00|||||||||26
1606265100000|2020-11-25 00:45:00|||||||||25
1606265400000|2020-11-25 00:50:00|12584.2|12582.2|12584.6|12582.6|12584.6|12582.6|12584.2|12582.2|421
1606265700000|2020-11-25 00:55:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|213
1606266000000|2020-11-25 01:00:00|12584.2|12582.2|12584.6|12582.6|12585|12583|12584.2|12582.2|266
1606266300000|2020-11-25 01:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|162
1606266600000|2020-11-25 01:10:00|||||||||114
1606266900000|2020-11-25 01:15:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|32
1606267200000|2020-11-25 01:20:00|12585|12583|12585|12583|12585|12583|12585|12583|2010
1606267500000|2020-11-25 01:25:00|||||||||216
1606267800000|2020-11-25 01:30:00|||||||||37
1606268100000|2020-11-25 01:35:00|||||||||12
1606268400000|2020-11-25 01:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|311
1606268700000|2020-11-25 01:45:00|||||||||673
1606269000000|2020-11-25 01:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|53
1606269300000|2020-11-25 01:55:00|12584.2|12582.2|12583.8|12581.8|12584.2|12582.2|12583.4|12581.4|1615
1606269600000|2020-11-25 02:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|270
1606269900000|2020-11-25 02:05:00|||||||||132
1606270200000|2020-11-25 02:10:00|||||||||88
1606270500000|2020-11-25 02:15:00|||||||||42
1606270800000|2020-11-25 02:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|73
1606271100000|2020-11-25 02:25:00|||||||||79
1606271400000|2020-11-25 02:30:00|12585|12583|12585|12583|12585|12583|12585|12583|145
1606271700000|2020-11-25 02:35:00|||||||||76
1606272000000|2020-11-25 02:40:00|||||||||62
1606272300000|2020-11-25 02:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|251
1606272600000|2020-11-25 02:50:00|||||||||56
1606272900000|2020-11-25 02:55:00|||||||||129
1606273200000|2020-11-25 03:00:00|||||||||56
1606273500000|2020-11-25 03:05:00|||||||||59
1606273800000|2020-11-25 03:10:00|||||||||55
1606274100000|2020-11-25 03:15:00|||||||||284
1606274400000|2020-11-25 03:20:00|||||||||65
1606274700000|2020-11-25 03:25:00|||||||||76
1606275000000|2020-11-25 03:30:00|||||||||975
1606275300000|2020-11-25 03:35:00|||||||||56
1606275600000|2020-11-25 03:40:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12586.2|12584.2|288
1606275900000|2020-11-25 03:45:00|||||||||278
1606276200000|2020-11-25 03:50:00|||||||||1498
1606276500000|2020-11-25 03:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|570
1606276800000|2020-11-25 04:00:00|||||||||68
1606277100000|2020-11-25 04:05:00|||||||||64
1606277400000|2020-11-25 04:10:00|||||||||216
1606277700000|2020-11-25 04:15:00|||||||||350
1606278000000|2020-11-25 04:20:00|||||||||508
1606278300000|2020-11-25 04:25:00|||||||||67
1606278600000|2020-11-25 04:30:00|||||||||53
1606278900000|2020-11-25 04:35:00|||||||||33
1606279200000|2020-11-25 04:40:00|||||||||65
1606279500000|2020-11-25 04:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|221
1606279800000|2020-11-25 04:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|118
1606280100000|2020-11-25 04:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|64
1606280400000|2020-11-25 05:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|25
1606280700000|2020-11-25 05:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2620
1606281000000|2020-11-25 05:10:00|||||||||14
1606281300000|2020-11-25 05:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|100
1606281600000|2020-11-25 05:20:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|156
1606281900000|2020-11-25 05:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|149
1606282200000|2020-11-25 05:30:00|||||||||37
1606282500000|2020-11-25 05:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|261
1606282800000|2020-11-25 05:40:00|||||||||240
1606283100000|2020-11-25 05:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|332
1606283400000|2020-11-25 05:50:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1606283700000|2020-11-25 05:55:00|||||||||551
1606284000000|2020-11-25 06:00:00|||||||||109
1606284300000|2020-11-25 06:05:00|||||||||165
1606284600000|2020-11-25 06:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1222
1606284900000|2020-11-25 06:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|167
1606285200000|2020-11-25 06:20:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2027
1606285500000|2020-11-25 06:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|303
1606285800000|2020-11-25 06:30:00|||||||||119
1606286100000|2020-11-25 06:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|463
1606286400000|2020-11-25 06:40:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|163
1606286700000|2020-11-25 06:45:00|||||||||264
1606287000000|2020-11-25 06:50:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|6815
1606287300000|2020-11-25 06:55:00|||||||||187
1606287600000|2020-11-25 07:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|753
1606287900000|2020-11-25 07:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|560
1606288200000|2020-11-25 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1823
1606288500000|2020-11-25 07:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1541
1606288800000|2020-11-25 07:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1241
1606289100000|2020-11-25 07:25:00|||||||||1731
1606289400000|2020-11-25 07:30:00|||||||||392
1606289700000|2020-11-25 07:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2794
1606290000000|2020-11-25 07:40:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|109
1606290300000|2020-11-25 07:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|170
1606290600000|2020-11-25 07:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|185
1606290900000|2020-11-25 07:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1095
1606291200000|2020-11-25 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1363
1606291500000|2020-11-25 08:05:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|753
1606291800000|2020-11-25 08:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|323
1606292100000|2020-11-25 08:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|138
1606292400000|2020-11-25 08:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1560
1606292700000|2020-11-25 08:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|780
1606293000000|2020-11-25 08:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1597
1606293300000|2020-11-25 08:35:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1692
1606293600000|2020-11-25 08:40:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1290
1606293900000|2020-11-25 08:45:00|||||||||211
1606294200000|2020-11-25 08:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1307
1606294500000|2020-11-25 08:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1357
1606294800000|2020-11-25 09:00:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|741
1606295100000|2020-11-25 09:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|897
1606295400000|2020-11-25 09:10:00|||||||||2315
1606295700000|2020-11-25 09:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|871
1606296000000|2020-11-25 09:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|357
1606296300000|2020-11-25 09:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3449
1606296600000|2020-11-25 09:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1681
1606296900000|2020-11-25 09:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|489
1606297200000|2020-11-25 09:40:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|4996
1606297500000|2020-11-25 09:45:00|||||||||578
1606297800000|2020-11-25 09:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1203
1606298100000|2020-11-25 09:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|559
1606298400000|2020-11-25 10:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1033
1606298700000|2020-11-25 10:05:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|786
1606299000000|2020-11-25 10:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|247
1606299300000|2020-11-25 10:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|333
1606299600000|2020-11-25 10:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3589
1606299900000|2020-11-25 10:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2282
1606300200000|2020-11-25 10:30:00|12590.1|12588.1|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2542
1606300500000|2020-11-25 10:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2525
1606300800000|2020-11-25 10:40:00|||||||||476
1606301100000|2020-11-25 10:45:00|||||||||1282
1606301400000|2020-11-25 10:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|12204
1606301700000|2020-11-25 10:55:00|||||||||18408
1606302000000|2020-11-25 11:00:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|745
1606302300000|2020-11-25 11:05:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2134
1606302600000|2020-11-25 11:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|693
1606302900000|2020-11-25 11:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|7032
1606303200000|2020-11-25 11:20:00|||||||||411
1606303500000|2020-11-25 11:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1525
1606303800000|2020-11-25 11:30:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1307
1606304100000|2020-11-25 11:35:00|||||||||438
1606304400000|2020-11-25 11:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1652
1606304700000|2020-11-25 11:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|599
1606305000000|2020-11-25 11:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2149
1606305300000|2020-11-25 11:55:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1328
1606305600000|2020-11-25 12:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|362
1606305900000|2020-11-25 12:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1709
1606306200000|2020-11-25 12:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2381
1606306500000|2020-11-25 12:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|818
1606306800000|2020-11-25 12:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2556
1606307100000|2020-11-25 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7850
1606307400000|2020-11-25 12:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|917
1606307700000|2020-11-25 12:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|856
1606308000000|2020-11-25 12:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|6399
1606308300000|2020-11-25 12:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3609
1606308600000|2020-11-25 12:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1819
1606308900000|2020-11-25 12:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3083
1606309200000|2020-11-25 13:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|6413
1606309500000|2020-11-25 13:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|6126
1606309800000|2020-11-25 13:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|78793
1606310100000|2020-11-25 13:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1178
1606310400000|2020-11-25 13:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|4814
1606310700000|2020-11-25 13:25:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1630
1606311000000|2020-11-25 13:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3284
1606311300000|2020-11-25 13:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|603
1606311600000|2020-11-25 13:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|894
1606311900000|2020-11-25 13:45:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|3793
1606312200000|2020-11-25 13:50:00|12592|12590|12592|12590|12592|12590|12592|12590|5895
1606312500000|2020-11-25 13:55:00|||||||||10505
1606312800000|2020-11-25 14:00:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|23034
1606313100000|2020-11-25 14:05:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3760
1606313400000|2020-11-25 14:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2311
1606313700000|2020-11-25 14:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1707
1606314000000|2020-11-25 14:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1397
1606314300000|2020-11-25 14:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1759
1606314600000|2020-11-25 14:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|8065
1606314900000|2020-11-25 14:35:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2896
1606315200000|2020-11-25 14:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|27358
1606315500000|2020-11-25 14:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|7177
1606315800000|2020-11-25 14:50:00|||||||||2747
1606316100000|2020-11-25 14:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|7918
1606316400000|2020-11-25 15:00:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|7165
1606316700000|2020-11-25 15:05:00|||||||||15534
1606317000000|2020-11-25 15:10:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|3339
1606317300000|2020-11-25 15:15:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|10474
1606317600000|2020-11-25 15:20:00|12595.1|12593.1|12596.7|12594.7|12597.5|12595.5|12594.4|12592.4|3404
1606317900000|2020-11-25 15:25:00|12597.1|12595.1|12595.9|12593.9|12597.1|12595.1|12595.9|12593.9|10317
1606318200000|2020-11-25 15:30:00|||||||||3817
1606318500000|2020-11-25 15:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|45247
1606318800000|2020-11-25 15:40:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|3906
1606319100000|2020-11-25 15:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1240
1606319400000|2020-11-25 15:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2323
1606319700000|2020-11-25 15:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4272
1606320000000|2020-11-25 16:00:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4828
1606320300000|2020-11-25 16:05:00|||||||||1727
1606320600000|2020-11-25 16:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|9347
1606320900000|2020-11-25 16:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|5962
1606321200000|2020-11-25 16:20:00|||||||||5347
1606321500000|2020-11-25 16:25:00|||||||||1471
1606321800000|2020-11-25 16:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2905
1606322100000|2020-11-25 16:35:00|||||||||2833
1606322400000|2020-11-25 16:40:00|||||||||905
1606322700000|2020-11-25 16:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2741
1606323000000|2020-11-25 16:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1992
1606323300000|2020-11-25 16:55:00|12592|12590|12592|12590|12592|12590|12592|12590|4487
1606323600000|2020-11-25 17:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|30808
1606323900000|2020-11-25 17:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592|12590|28920
1606324200000|2020-11-25 17:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2973
1606324500000|2020-11-25 17:15:00|||||||||15531
1606324800000|2020-11-25 17:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1132
1606325100000|2020-11-25 17:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1090
1606325400000|2020-11-25 17:30:00|||||||||795
1606325700000|2020-11-25 17:35:00|||||||||1244
1606326000000|2020-11-25 17:40:00|||||||||5754
1606326300000|2020-11-25 17:45:00|||||||||1107
1606326600000|2020-11-25 17:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1435
1606326900000|2020-11-25 17:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|748
1606327200000|2020-11-25 18:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|3688
1606327500000|2020-11-25 18:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2295
1606327800000|2020-11-25 18:10:00|12592|12590|12592|12590|12592.4|12590.4|12592|12590|541
1606328100000|2020-11-25 18:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1840
1606328400000|2020-11-25 18:20:00|||||||||708
1606328700000|2020-11-25 18:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|453
1606329000000|2020-11-25 18:30:00|||||||||433
1606329300000|2020-11-25 18:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|4607
1606329600000|2020-11-25 18:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1873
1606329900000|2020-11-25 18:45:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|2625
1606330200000|2020-11-25 18:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2287
1606330500000|2020-11-25 18:55:00|12592|12590|12592|12590|12592|12590|12592|12590|657
1606330800000|2020-11-25 19:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|12021
1606331100000|2020-11-25 19:05:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592|12590|2671
1606331400000|2020-11-25 19:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|1072
1606331700000|2020-11-25 19:15:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3142
1606332000000|2020-11-25 19:20:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1807
1606332300000|2020-11-25 19:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1292
1606332600000|2020-11-25 19:30:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2382
1606332900000|2020-11-25 19:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2343
1606333200000|2020-11-25 19:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|20393
1606333500000|2020-11-25 19:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|4848
1606333800000|2020-11-25 19:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|7592
1606334100000|2020-11-25 19:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3990
1606334400000|2020-11-25 20:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2457
1606334700000|2020-11-25 20:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|753
1606335000000|2020-11-25 20:10:00|||||||||323
1606335300000|2020-11-25 20:15:00|||||||||233
1606335600000|2020-11-25 20:20:00|||||||||116
1606335900000|2020-11-25 20:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1011
1606336200000|2020-11-25 20:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|10317
1606336500000|2020-11-25 20:35:00|||||||||4767
1606336800000|2020-11-25 20:40:00|||||||||2034
1606337100000|2020-11-25 20:45:00|||||||||1787
1606337400000|2020-11-25 20:50:00|||||||||1766
1606337700000|2020-11-25 20:55:00|||||||||806
1606338000000|2020-11-25 21:00:00|||||||||12230
1606338300000|2020-11-25 21:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3820
1606338600000|2020-11-25 21:10:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7796
1606338900000|2020-11-25 21:15:00|||||||||1935
1606339200000|2020-11-25 21:20:00|||||||||799
1606339500000|2020-11-25 21:25:00|||||||||875
1606339800000|2020-11-25 21:30:00|||||||||167
1606340100000|2020-11-25 21:35:00|||||||||270
1606340400000|2020-11-25 21:40:00|||||||||287
1606340700000|2020-11-25 21:45:00|||||||||604
1606341000000|2020-11-25 21:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|123
1606341300000|2020-11-25 21:55:00|12587.7|12585.7|12587.3|12585.3|12587.7|12585.7|12587.3|12585.3|1322
1606345200000|2020-11-25 23:00:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|236
1606345500000|2020-11-25 23:05:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|70
1606345800000|2020-11-25 23:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|113
1606346100000|2020-11-25 23:15:00|||||||||296
1606346400000|2020-11-25 23:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|339
1606346700000|2020-11-25 23:25:00|||||||||23
1606347300000|2020-11-25 23:35:00|||||||||1
1606347600000|2020-11-25 23:40:00|||||||||1
1606348200000|2020-11-25 23:50:00|||||||||1079
1606348500000|2020-11-25 23:55:00|||||||||2515
1606348800000|2020-11-26 00:00:00|||||||||24
1606349400000|2020-11-26 00:10:00|||||||||92
1606349700000|2020-11-26 00:15:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|360
1606350300000|2020-11-26 00:25:00|||||||||482
1606350600000|2020-11-26 00:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1346
1606350900000|2020-11-26 00:35:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|322
1606351200000|2020-11-26 00:40:00|||||||||49
1606351500000|2020-11-26 00:45:00|||||||||2
1606351800000|2020-11-26 00:50:00|||||||||603
1606352100000|2020-11-26 00:55:00|||||||||2
1606353000000|2020-11-26 01:10:00|||||||||2
1606353300000|2020-11-26 01:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|528
1606353600000|2020-11-26 01:20:00|||||||||500
1606353900000|2020-11-26 01:25:00|||||||||429
1606354200000|2020-11-26 01:30:00|||||||||1903
1606354500000|2020-11-26 01:35:00|||||||||7
1606354800000|2020-11-26 01:40:00|||||||||13
1606355100000|2020-11-26 01:45:00|||||||||52
1606355400000|2020-11-26 01:50:00|||||||||13
1606355700000|2020-11-26 01:55:00|||||||||19
1606356000000|2020-11-26 02:00:00|||||||||242
1606356300000|2020-11-26 02:05:00|||||||||15
1606356600000|2020-11-26 02:10:00|||||||||213
1606356900000|2020-11-26 02:15:00|||||||||47
1606357200000|2020-11-26 02:20:00|||||||||14
1606357500000|2020-11-26 02:25:00|||||||||70
1606357800000|2020-11-26 02:30:00|||||||||8
1606358100000|2020-11-26 02:35:00|||||||||28
1606358400000|2020-11-26 02:40:00|||||||||113
1606358700000|2020-11-26 02:45:00|||||||||7
1606359000000|2020-11-26 02:50:00|||||||||13
1606359300000|2020-11-26 02:55:00|||||||||33
1606359600000|2020-11-26 03:00:00|||||||||14
1606359900000|2020-11-26 03:05:00|||||||||6
1606360200000|2020-11-26 03:10:00|||||||||13
1606360500000|2020-11-26 03:15:00|||||||||13
1606360800000|2020-11-26 03:20:00|||||||||6
1606361100000|2020-11-26 03:25:00|||||||||14
1606361400000|2020-11-26 03:30:00|||||||||13
1606361700000|2020-11-26 03:35:00|||||||||8
1606362000000|2020-11-26 03:40:00|||||||||12
1606362300000|2020-11-26 03:45:00|||||||||113
1606362600000|2020-11-26 03:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|56
1606362900000|2020-11-26 03:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1036
1606363200000|2020-11-26 04:00:00|||||||||13
1606363500000|2020-11-26 04:05:00|||||||||6
1606363800000|2020-11-26 04:10:00|||||||||13
1606364100000|2020-11-26 04:15:00|||||||||13
1606364400000|2020-11-26 04:20:00|||||||||306
1606364700000|2020-11-26 04:25:00|||||||||19
1606365000000|2020-11-26 04:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|62
1606365300000|2020-11-26 04:35:00|||||||||65
1606365600000|2020-11-26 04:40:00|||||||||171
1606365900000|2020-11-26 04:45:00|||||||||98
1606366200000|2020-11-26 04:50:00|||||||||7
1606366500000|2020-11-26 04:55:00|||||||||13
1606366800000|2020-11-26 05:00:00|||||||||13
1606367100000|2020-11-26 05:05:00|||||||||6
1606367400000|2020-11-26 05:10:00|||||||||24
1606367700000|2020-11-26 05:15:00|||||||||13
1606368000000|2020-11-26 05:20:00|||||||||13
1606368300000|2020-11-26 05:25:00|||||||||48
1606368600000|2020-11-26 05:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|123
1606368900000|2020-11-26 05:35:00|||||||||19
1606369200000|2020-11-26 05:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|145
1606369500000|2020-11-26 05:45:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|38
1606369800000|2020-11-26 05:50:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|72
1606370100000|2020-11-26 05:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|8
1606370400000|2020-11-26 06:00:00|||||||||67
1606370700000|2020-11-26 06:05:00|||||||||18
1606371000000|2020-11-26 06:10:00|||||||||62
1606371300000|2020-11-26 06:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|178
1606371600000|2020-11-26 06:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|75
1606371900000|2020-11-26 06:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|234
1606372200000|2020-11-26 06:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|53
1606372500000|2020-11-26 06:35:00|||||||||52
1606372800000|2020-11-26 06:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|502
1606373100000|2020-11-26 06:45:00|||||||||12
1606373400000|2020-11-26 06:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|194
1606373700000|2020-11-26 06:55:00|||||||||36
1606374000000|2020-11-26 07:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|260
1606374300000|2020-11-26 07:05:00|||||||||802
1606374600000|2020-11-26 07:10:00|||||||||8
1606374900000|2020-11-26 07:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|139
1606375200000|2020-11-26 07:20:00|||||||||22
1606375500000|2020-11-26 07:25:00|||||||||328
1606375800000|2020-11-26 07:30:00|||||||||1053
1606376100000|2020-11-26 07:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|102
1606376400000|2020-11-26 07:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|11
1606376700000|2020-11-26 07:45:00|12589.7|12587.7|12590.1|12588.1|12590.5|12588.5|12589.7|12587.7|57
1606377000000|2020-11-26 07:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|85
1606377300000|2020-11-26 07:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|110
1606377600000|2020-11-26 08:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|333
1606377900000|2020-11-26 08:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|163
1606378200000|2020-11-26 08:10:00|||||||||541
1606378500000|2020-11-26 08:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|151
1606378800000|2020-11-26 08:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|252
1606379100000|2020-11-26 08:25:00|||||||||3854
1606379400000|2020-11-26 08:30:00|||||||||76
1606379700000|2020-11-26 08:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|104
1606380000000|2020-11-26 08:40:00|12592|12590|12592|12590|12592|12590|12592|12590|136
1606380300000|2020-11-26 08:45:00|||||||||35
1606380600000|2020-11-26 08:50:00|||||||||40
1606380900000|2020-11-26 08:55:00|||||||||30
1606381200000|2020-11-26 09:00:00|||||||||194
1606381500000|2020-11-26 09:05:00|||||||||276
1606381800000|2020-11-26 09:10:00|||||||||514
1606382100000|2020-11-26 09:15:00|||||||||154
1606382400000|2020-11-26 09:20:00|||||||||147
1606382700000|2020-11-26 09:25:00|||||||||106
1606383000000|2020-11-26 09:30:00|||||||||198
1606383300000|2020-11-26 09:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|118
1606383600000|2020-11-26 09:40:00|||||||||886
1606383900000|2020-11-26 09:45:00|||||||||118
1606384200000|2020-11-26 09:50:00|12592|12590|12592|12590|12592|12590|12592|12590|5355
1606384500000|2020-11-26 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|149
1606384800000|2020-11-26 10:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|502
1606385100000|2020-11-26 10:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|142
1606385400000|2020-11-26 10:10:00|||||||||46
1606385700000|2020-11-26 10:15:00|||||||||16
1606386000000|2020-11-26 10:20:00|||||||||89
1606386300000|2020-11-26 10:25:00|||||||||113
1606386600000|2020-11-26 10:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|356
1606386900000|2020-11-26 10:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|66
1606387200000|2020-11-26 10:40:00|||||||||40
1606387500000|2020-11-26 10:45:00|||||||||371
1606387800000|2020-11-26 10:50:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12594|12592|84
1606388100000|2020-11-26 10:55:00|||||||||88
1606388400000|2020-11-26 11:00:00|||||||||43
1606388700000|2020-11-26 11:05:00|||||||||163
1606389000000|2020-11-26 11:10:00|||||||||85
1606389300000|2020-11-26 11:15:00|||||||||60
1606389600000|2020-11-26 11:20:00|||||||||46
1606389900000|2020-11-26 11:25:00|||||||||71
1606390200000|2020-11-26 11:30:00|||||||||85
1606390500000|2020-11-26 11:35:00|||||||||79
1606390800000|2020-11-26 11:40:00|||||||||90
1606391100000|2020-11-26 11:45:00|||||||||78
1606391400000|2020-11-26 11:50:00|||||||||204
1606391700000|2020-11-26 11:55:00|||||||||83
1606392000000|2020-11-26 12:00:00|||||||||98
1606392300000|2020-11-26 12:05:00|||||||||80
1606392600000|2020-11-26 12:10:00|||||||||87
1606392900000|2020-11-26 12:15:00|||||||||211
1606393200000|2020-11-26 12:20:00|||||||||80
1606393500000|2020-11-26 12:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|505
1606393800000|2020-11-26 12:30:00|||||||||407
1606394100000|2020-11-26 12:35:00|||||||||83
1606394400000|2020-11-26 12:40:00|||||||||50
1606394700000|2020-11-26 12:45:00|||||||||544
1606395000000|2020-11-26 12:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|381
1606395300000|2020-11-26 12:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|30
1606395600000|2020-11-26 13:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|372
1606395900000|2020-11-26 13:05:00|||||||||19
1606396200000|2020-11-26 13:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|581
1606396500000|2020-11-26 13:15:00|||||||||127
1606396800000|2020-11-26 13:20:00|||||||||60
1606397100000|2020-11-26 13:25:00|||||||||255
1606397400000|2020-11-26 13:30:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1001
1606397700000|2020-11-26 13:35:00|||||||||290
1606398000000|2020-11-26 13:40:00|||||||||33
1606398300000|2020-11-26 13:45:00|||||||||188
1606398600000|2020-11-26 13:50:00|||||||||196
1606398900000|2020-11-26 13:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|535
1606399200000|2020-11-26 14:00:00|||||||||73
1606399500000|2020-11-26 14:05:00|||||||||35
1606399800000|2020-11-26 14:10:00|||||||||233
1606400100000|2020-11-26 14:15:00|||||||||496
1606400400000|2020-11-26 14:20:00|||||||||564
1606400700000|2020-11-26 14:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|960
1606401000000|2020-11-26 14:30:00|||||||||100
1606401300000|2020-11-26 14:35:00|||||||||128
1606401600000|2020-11-26 14:40:00|||||||||137
1606401900000|2020-11-26 14:45:00|||||||||31
1606402200000|2020-11-26 14:50:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|339
1606402500000|2020-11-26 14:55:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|408
1606402800000|2020-11-26 15:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|295
1606403100000|2020-11-26 15:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|66
1606403400000|2020-11-26 15:10:00|12592|12590|12592|12590|12592|12590|12592|12590|1310
1606403700000|2020-11-26 15:15:00|||||||||34
1606404000000|2020-11-26 15:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|154
1606404300000|2020-11-26 15:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|389
1606404600000|2020-11-26 15:30:00|12593.2|12591.2|12593.2|12591.2|12593.6|12591.6|12593.2|12591.2|1784
1606404900000|2020-11-26 15:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|98
1606405200000|2020-11-26 15:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|90
1606405500000|2020-11-26 15:45:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|5
1606405800000|2020-11-26 15:50:00|||||||||8
1606406100000|2020-11-26 15:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|75
1606406400000|2020-11-26 16:00:00|||||||||64
1606406700000|2020-11-26 16:05:00|||||||||385
1606407000000|2020-11-26 16:10:00|||||||||93
1606407300000|2020-11-26 16:15:00|||||||||36
1606407600000|2020-11-26 16:20:00|||||||||12
1606407900000|2020-11-26 16:25:00|||||||||137
1606408200000|2020-11-26 16:30:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|406
1606408500000|2020-11-26 16:35:00|||||||||38
1606408800000|2020-11-26 16:40:00|||||||||4
1606409100000|2020-11-26 16:45:00|||||||||103
1606409400000|2020-11-26 16:50:00|||||||||33
1606409700000|2020-11-26 16:55:00|||||||||1810
1606410000000|2020-11-26 17:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|127
1606410300000|2020-11-26 17:05:00|||||||||5
1606410600000|2020-11-26 17:10:00|||||||||220
1606410900000|2020-11-26 17:15:00|||||||||9
1606411200000|2020-11-26 17:20:00|||||||||1
1606411500000|2020-11-26 17:25:00|||||||||118
1606411800000|2020-11-26 17:30:00|||||||||36
1606412100000|2020-11-26 17:35:00|||||||||220
1606412400000|2020-11-26 17:40:00|||||||||71
1606412700000|2020-11-26 17:45:00|||||||||268
1606413000000|2020-11-26 17:50:00|12593.6|12591.6|12593.6|12591.6|12594|12592|12593.6|12591.6|898
1606413300000|2020-11-26 17:55:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|467
1606431600000|2020-11-26 23:00:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|263
1606432200000|2020-11-26 23:10:00|||||||||67
1606432800000|2020-11-26 23:20:00|||||||||1
1606433100000|2020-11-26 23:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|23
1606433400000|2020-11-26 23:30:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|50
1606433700000|2020-11-26 23:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|71
1606434000000|2020-11-26 23:40:00|||||||||20
1606434300000|2020-11-26 23:45:00|||||||||52
1606434600000|2020-11-26 23:50:00|||||||||21
1606434900000|2020-11-26 23:55:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|56
1606435200000|2020-11-27 00:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|469
1606435500000|2020-11-27 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|752
1606435800000|2020-11-27 00:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|196
1606436100000|2020-11-27 00:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|322
1606436400000|2020-11-27 00:20:00|||||||||14
1606436700000|2020-11-27 00:25:00|||||||||15
1606437000000|2020-11-27 00:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|955
1606437300000|2020-11-27 00:35:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12597.5|12595.5|1316
1606437600000|2020-11-27 00:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|552
1606437900000|2020-11-27 00:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|512
1606438200000|2020-11-27 00:50:00|||||||||40
1606438500000|2020-11-27 00:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|473
1606438800000|2020-11-27 01:00:00|||||||||124
1606439100000|2020-11-27 01:05:00|||||||||676
1606439400000|2020-11-27 01:10:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|400
1606439700000|2020-11-27 01:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|166
1606440000000|2020-11-27 01:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|110
1606440300000|2020-11-27 01:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|65
1606440600000|2020-11-27 01:30:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|239
1606440900000|2020-11-27 01:35:00|||||||||30
1606441200000|2020-11-27 01:40:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|822
1606441500000|2020-11-27 01:45:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|163
1606441800000|2020-11-27 01:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|108
1606442100000|2020-11-27 01:55:00|||||||||3
1606442400000|2020-11-27 02:00:00|||||||||2
1606442700000|2020-11-27 02:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|233
1606443000000|2020-11-27 02:10:00|||||||||60
1606443300000|2020-11-27 02:15:00|||||||||843
1606443600000|2020-11-27 02:20:00|||||||||231
1606443900000|2020-11-27 02:25:00|||||||||66
1606444200000|2020-11-27 02:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|28
1606444500000|2020-11-27 02:35:00|||||||||11
1606444800000|2020-11-27 02:40:00|||||||||10
1606445100000|2020-11-27 02:45:00|||||||||54
1606445400000|2020-11-27 02:50:00|||||||||84
1606445700000|2020-11-27 02:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|186
1606446000000|2020-11-27 03:00:00|||||||||21
1606446300000|2020-11-27 03:05:00|||||||||7
1606446600000|2020-11-27 03:10:00|||||||||89
1606446900000|2020-11-27 03:15:00|||||||||6
1606447200000|2020-11-27 03:20:00|||||||||58
1606447500000|2020-11-27 03:25:00|||||||||199
1606447800000|2020-11-27 03:30:00|||||||||113
1606448100000|2020-11-27 03:35:00|||||||||27
1606448400000|2020-11-27 03:40:00|||||||||2
1606448700000|2020-11-27 03:45:00|||||||||5
1606449000000|2020-11-27 03:50:00|||||||||15
1606449300000|2020-11-27 03:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|38
1606449900000|2020-11-27 04:05:00|||||||||60
1606450200000|2020-11-27 04:10:00|||||||||2458
1606450500000|2020-11-27 04:15:00|||||||||100
1606450800000|2020-11-27 04:20:00|||||||||29
1606452000000|2020-11-27 04:40:00|||||||||20
1606452300000|2020-11-27 04:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|430
1606452600000|2020-11-27 04:50:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|77
1606452900000|2020-11-27 04:55:00|||||||||12
1606453200000|2020-11-27 05:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|175
1606453500000|2020-11-27 05:05:00|||||||||6
1606453800000|2020-11-27 05:10:00|||||||||21
1606454100000|2020-11-27 05:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|110
1606454400000|2020-11-27 05:20:00|||||||||280
1606454700000|2020-11-27 05:25:00|||||||||27
1606455000000|2020-11-27 05:30:00|||||||||2
1606455300000|2020-11-27 05:35:00|||||||||373
1606455600000|2020-11-27 05:40:00|||||||||38
1606455900000|2020-11-27 05:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|102
1606456200000|2020-11-27 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|249
1606456500000|2020-11-27 05:55:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|164
1606456800000|2020-11-27 06:00:00|12595.9|12593.9|12596.3|12594.3|12596.7|12594.7|12595.9|12593.9|305
1606457100000|2020-11-27 06:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|254
1606457400000|2020-11-27 06:10:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|169
1606457700000|2020-11-27 06:15:00|||||||||60
1606458000000|2020-11-27 06:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|224
1606458600000|2020-11-27 06:30:00|||||||||118
1606458900000|2020-11-27 06:35:00|||||||||14
1606459200000|2020-11-27 06:40:00|||||||||10
1606459500000|2020-11-27 06:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|112
1606459800000|2020-11-27 06:50:00|||||||||92
1606460100000|2020-11-27 06:55:00|||||||||333
1606460400000|2020-11-27 07:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|257
1606460700000|2020-11-27 07:05:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|250
1606461000000|2020-11-27 07:10:00|||||||||141
1606461300000|2020-11-27 07:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|115
1606461600000|2020-11-27 07:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|131
1606461900000|2020-11-27 07:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|819
1606462200000|2020-11-27 07:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|201
1606462500000|2020-11-27 07:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1177
1606462800000|2020-11-27 07:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|115
1606463100000|2020-11-27 07:45:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|407
1606463400000|2020-11-27 07:50:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|249
1606463700000|2020-11-27 07:55:00|||||||||98
1606464000000|2020-11-27 08:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1128
1606464300000|2020-11-27 08:05:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1214
1606464600000|2020-11-27 08:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|593
1606464900000|2020-11-27 08:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|962
1606465200000|2020-11-27 08:20:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1222
1606465500000|2020-11-27 08:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|119
1606465800000|2020-11-27 08:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|91
1606466100000|2020-11-27 08:35:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|884
1606466400000|2020-11-27 08:40:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|700
1606466700000|2020-11-27 08:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|324
1606467000000|2020-11-27 08:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|366
1606467300000|2020-11-27 08:55:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|778
1606467600000|2020-11-27 09:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|546
1606467900000|2020-11-27 09:05:00|12593.2|12591.2|12593.2|12591.2|12593.6|12591.6|12592.8|12590.8|124
1606468200000|2020-11-27 09:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|26
1606468500000|2020-11-27 09:15:00|||||||||33
1606468800000|2020-11-27 09:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|312
1606469100000|2020-11-27 09:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|211
1606469400000|2020-11-27 09:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|437
1606469700000|2020-11-27 09:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|186
1606470000000|2020-11-27 09:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|380
1606470300000|2020-11-27 09:45:00|||||||||28
1606470600000|2020-11-27 09:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|285
1606470900000|2020-11-27 09:55:00|||||||||23
1606471200000|2020-11-27 10:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|855
1606471500000|2020-11-27 10:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|394
1606471800000|2020-11-27 10:10:00|||||||||23
1606472100000|2020-11-27 10:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|287
1606472400000|2020-11-27 10:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|756
1606472700000|2020-11-27 10:25:00|||||||||5
1606473000000|2020-11-27 10:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|396
1606473300000|2020-11-27 10:35:00|||||||||96
1606473600000|2020-11-27 10:40:00|||||||||79
1606473900000|2020-11-27 10:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|94
1606474200000|2020-11-27 10:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|535
1606474500000|2020-11-27 10:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|235
1606474800000|2020-11-27 11:00:00|||||||||51
1606475100000|2020-11-27 11:05:00|||||||||32
1606475400000|2020-11-27 11:10:00|||||||||100
1606475700000|2020-11-27 11:15:00|||||||||179
1606476000000|2020-11-27 11:20:00|||||||||15
1606476300000|2020-11-27 11:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|66
1606476600000|2020-11-27 11:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1242
1606476900000|2020-11-27 11:35:00|||||||||7939
1606477200000|2020-11-27 11:40:00|12593.6|12591.6|12594|12592|12594.4|12592.4|12593.6|12591.6|130
1606477500000|2020-11-27 11:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|506
1606477800000|2020-11-27 11:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|298
1606478100000|2020-11-27 11:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|114
1606478400000|2020-11-27 12:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|142
1606478700000|2020-11-27 12:05:00|||||||||624
1606479000000|2020-11-27 12:10:00|||||||||2194
1606479300000|2020-11-27 12:15:00|||||||||5066
1606479600000|2020-11-27 12:20:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12594|12592|291
1606479900000|2020-11-27 12:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|706
1606480200000|2020-11-27 12:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|413
1606480500000|2020-11-27 12:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|855
1606480800000|2020-11-27 12:40:00|||||||||141
1606481100000|2020-11-27 12:45:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|202
1606481400000|2020-11-27 12:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|230
1606481700000|2020-11-27 12:55:00|12595.5|12593.5|12595.1|12593.1|12595.5|12593.5|12595.1|12593.1|659
1606482000000|2020-11-27 13:00:00|||||||||241
1606482300000|2020-11-27 13:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1231
1606482600000|2020-11-27 13:10:00|||||||||200
1606482900000|2020-11-27 13:15:00|||||||||129
1606483200000|2020-11-27 13:20:00|||||||||867
1606483500000|2020-11-27 13:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1198
1606483800000|2020-11-27 13:30:00|||||||||479
1606484100000|2020-11-27 13:35:00|||||||||508
1606484400000|2020-11-27 13:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1262
1606484700000|2020-11-27 13:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|478
1606485000000|2020-11-27 13:50:00|||||||||568
1606485300000|2020-11-27 13:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2125
1606485600000|2020-11-27 14:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1606485900000|2020-11-27 14:05:00|||||||||786
1606486200000|2020-11-27 14:10:00|||||||||4877
1606486500000|2020-11-27 14:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1668
1606486800000|2020-11-27 14:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|911
1606487100000|2020-11-27 14:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|339
1606487400000|2020-11-27 14:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|3079
1606487700000|2020-11-27 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1348
1606488000000|2020-11-27 14:40:00|||||||||3790
1606488300000|2020-11-27 14:45:00|||||||||3329
1606488600000|2020-11-27 14:50:00|||||||||4335
1606488900000|2020-11-27 14:55:00|||||||||4676
1606489200000|2020-11-27 15:00:00|||||||||4797
1606489500000|2020-11-27 15:05:00|||||||||537
1606489800000|2020-11-27 15:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3197
1606490100000|2020-11-27 15:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2183
1606490400000|2020-11-27 15:20:00|||||||||1088
1606490700000|2020-11-27 15:25:00|||||||||1781
1606491000000|2020-11-27 15:30:00|||||||||2845
1606491300000|2020-11-27 15:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|881
1606491600000|2020-11-27 15:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|4666
1606491900000|2020-11-27 15:45:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3814
1606492200000|2020-11-27 15:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|258
1606492500000|2020-11-27 15:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3457
1606492800000|2020-11-27 16:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2792
1606493100000|2020-11-27 16:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1864
1606493400000|2020-11-27 16:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2262
1606493700000|2020-11-27 16:15:00|||||||||2737
1606494000000|2020-11-27 16:20:00|||||||||1448
1606494300000|2020-11-27 16:25:00|||||||||585
1606494600000|2020-11-27 16:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2758
1606494900000|2020-11-27 16:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|440
1606495200000|2020-11-27 16:40:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|878
1606495500000|2020-11-27 16:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1736
1606495800000|2020-11-27 16:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|9077
1606496100000|2020-11-27 16:55:00|12599|12597|12599|12597|12599|12597|12599|12597|13434
1606496400000|2020-11-27 17:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|7372
1606496700000|2020-11-27 17:05:00|||||||||481
1606497000000|2020-11-27 17:10:00|||||||||827
1606497300000|2020-11-27 17:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2457
1606497600000|2020-11-27 17:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1073
1606497900000|2020-11-27 17:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|785
1606498200000|2020-11-27 17:30:00|||||||||4409
1606498500000|2020-11-27 17:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|530
1606498800000|2020-11-27 17:40:00|||||||||1556
1606499100000|2020-11-27 17:45:00|||||||||1067
1606499400000|2020-11-27 17:50:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2659
1606499700000|2020-11-27 17:55:00|||||||||9253
1606500000000|2020-11-27 18:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|3346
1606500300000|2020-11-27 18:05:00|12599|12597|12599|12597|12599|12597|12599|12597|2005
1606500600000|2020-11-27 18:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2097
1606690800000|2020-11-29 23:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|720
1606691100000|2020-11-29 23:05:00|||||||||114
1606691700000|2020-11-29 23:15:00|||||||||123
1606692000000|2020-11-29 23:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|75
1606692300000|2020-11-29 23:25:00|12599|12597|12599|12597|12599|12597|12599|12597|13
1606692600000|2020-11-29 23:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|94
1606692900000|2020-11-29 23:35:00|||||||||140
1606693200000|2020-11-29 23:40:00|||||||||119
1606693500000|2020-11-29 23:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|172
1606693800000|2020-11-29 23:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|402
1606694100000|2020-11-29 23:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|217
1606694400000|2020-11-30 00:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1606694700000|2020-11-30 00:05:00|||||||||9
1606695000000|2020-11-30 00:10:00|||||||||21
1606695300000|2020-11-30 00:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|445
1606695600000|2020-11-30 00:20:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|316
1606695900000|2020-11-30 00:25:00|||||||||5
1606696200000|2020-11-30 00:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|24
1606696500000|2020-11-30 00:35:00|||||||||24
1606696800000|2020-11-30 00:40:00|||||||||72
1606697100000|2020-11-30 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|27
1606697400000|2020-11-30 00:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|109
1606697700000|2020-11-30 00:55:00|||||||||11
1606698000000|2020-11-30 01:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|145
1606698300000|2020-11-30 01:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|233
1606698600000|2020-11-30 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|340
1606698900000|2020-11-30 01:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|50
1606699200000|2020-11-30 01:20:00|||||||||125
1606699500000|2020-11-30 01:25:00|||||||||38
1606699800000|2020-11-30 01:30:00|||||||||79
1606700100000|2020-11-30 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|60
1606700400000|2020-11-30 01:40:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|116
1606700700000|2020-11-30 01:45:00|||||||||1
1606701000000|2020-11-30 01:50:00|||||||||2
1606701300000|2020-11-30 01:55:00|||||||||3
1606701600000|2020-11-30 02:00:00|||||||||1
1606701900000|2020-11-30 02:05:00|||||||||5
1606702200000|2020-11-30 02:10:00|||||||||7
1606702500000|2020-11-30 02:15:00|||||||||66
1606702800000|2020-11-30 02:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|258
1606703100000|2020-11-30 02:25:00|||||||||17
1606704000000|2020-11-30 02:40:00|||||||||3
1606704300000|2020-11-30 02:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|94
1606704600000|2020-11-30 02:50:00|||||||||1
1606704900000|2020-11-30 02:55:00|||||||||16
1606705200000|2020-11-30 03:00:00|||||||||231
1606705500000|2020-11-30 03:05:00|||||||||26
1606705800000|2020-11-30 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|155
1606706100000|2020-11-30 03:15:00|||||||||10
1606706400000|2020-11-30 03:20:00|||||||||14
1606706700000|2020-11-30 03:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|493
1606707000000|2020-11-30 03:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|647
1606707300000|2020-11-30 03:35:00|||||||||341
1606707600000|2020-11-30 03:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|110
1606707900000|2020-11-30 03:45:00|||||||||11
1606708200000|2020-11-30 03:50:00|||||||||6
1606708500000|2020-11-30 03:55:00|||||||||3
1606709100000|2020-11-30 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|209
1606709400000|2020-11-30 04:10:00|||||||||34
1606709700000|2020-11-30 04:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|472
1606710000000|2020-11-30 04:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|72
1606710300000|2020-11-30 04:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|192
1606710600000|2020-11-30 04:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|58
1606710900000|2020-11-30 04:35:00|||||||||3
1606711200000|2020-11-30 04:40:00|||||||||678
1606711500000|2020-11-30 04:45:00|||||||||1
1606711800000|2020-11-30 04:50:00|||||||||24
1606712100000|2020-11-30 04:55:00|||||||||4
1606712700000|2020-11-30 05:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|78
1606713000000|2020-11-30 05:10:00|||||||||1
1606713300000|2020-11-30 05:15:00|||||||||113
1606713600000|2020-11-30 05:20:00|||||||||2
1606714200000|2020-11-30 05:30:00|||||||||48
1606714500000|2020-11-30 05:35:00|||||||||1
1606714800000|2020-11-30 05:40:00|||||||||110
1606715100000|2020-11-30 05:45:00|||||||||100
1606715400000|2020-11-30 05:50:00|||||||||211
1606715700000|2020-11-30 05:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|204
1606716000000|2020-11-30 06:00:00|||||||||41
1606716300000|2020-11-30 06:05:00|||||||||30
1606716600000|2020-11-30 06:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|91
1606716900000|2020-11-30 06:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|587
1606717200000|2020-11-30 06:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|65
1606717500000|2020-11-30 06:25:00|||||||||70
1606717800000|2020-11-30 06:30:00|||||||||57
1606718100000|2020-11-30 06:35:00|||||||||72
1606718400000|2020-11-30 06:40:00|||||||||410
1606718700000|2020-11-30 06:45:00|||||||||100
1606719000000|2020-11-30 06:50:00|||||||||95
1606719300000|2020-11-30 06:55:00|||||||||108
1606719600000|2020-11-30 07:00:00|||||||||167
1606719900000|2020-11-30 07:05:00|||||||||93
1606720200000|2020-11-30 07:10:00|||||||||229
1606720500000|2020-11-30 07:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|743
1606720800000|2020-11-30 07:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|214
1606721100000|2020-11-30 07:25:00|||||||||98
1606721400000|2020-11-30 07:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|366
1606721700000|2020-11-30 07:35:00|||||||||106
1606722000000|2020-11-30 07:40:00|||||||||62
1606722300000|2020-11-30 07:45:00|||||||||29
1606722600000|2020-11-30 07:50:00|||||||||133
1606722900000|2020-11-30 07:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|178
1606723200000|2020-11-30 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1203
1606723500000|2020-11-30 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|365
1606723800000|2020-11-30 08:10:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|1017
1606724100000|2020-11-30 08:15:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|530
1606724400000|2020-11-30 08:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|328
1606724700000|2020-11-30 08:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|24
1606725000000|2020-11-30 08:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2745
1606725300000|2020-11-30 08:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|612
1606725600000|2020-11-30 08:40:00|||||||||125
1606725900000|2020-11-30 08:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|193
1606726200000|2020-11-30 08:50:00|||||||||135
1606726500000|2020-11-30 08:55:00|12599|12597|12599|12597|12599|12597|12599|12597|306
1606726800000|2020-11-30 09:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|553
1606727100000|2020-11-30 09:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|507
1606727400000|2020-11-30 09:10:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|588
1606727700000|2020-11-30 09:15:00|||||||||97
1606728000000|2020-11-30 09:20:00|12599|12597|12599|12597|12599|12597|12599|12597|216
1606728300000|2020-11-30 09:25:00|||||||||261
1606728600000|2020-11-30 09:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1368
1606728900000|2020-11-30 09:35:00|12599|12597|12599|12597|12599|12597|12599|12597|708
1606729200000|2020-11-30 09:40:00|||||||||58
1606729500000|2020-11-30 09:45:00|||||||||76
1606729800000|2020-11-30 09:50:00|||||||||105
1606730100000|2020-11-30 09:55:00|||||||||462
1606730400000|2020-11-30 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|413
1606730700000|2020-11-30 10:05:00|||||||||282
1606731000000|2020-11-30 10:10:00|||||||||170
1606731300000|2020-11-30 10:15:00|||||||||2625
1606731600000|2020-11-30 10:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|222
1606731900000|2020-11-30 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|109
1606732200000|2020-11-30 10:30:00|||||||||33
1606732500000|2020-11-30 10:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|556
1606732800000|2020-11-30 10:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|108
1606733100000|2020-11-30 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|14
1606733400000|2020-11-30 10:50:00|12599|12597|12599|12597|12599|12597|12599|12597|23
1606733700000|2020-11-30 10:55:00|||||||||87
1606734000000|2020-11-30 11:00:00|||||||||131
1606734300000|2020-11-30 11:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|610
1606734600000|2020-11-30 11:10:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3096
1606734900000|2020-11-30 11:15:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|75
1606735200000|2020-11-30 11:20:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|495
1606735500000|2020-11-30 11:25:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|282
1606735800000|2020-11-30 11:30:00|||||||||343
1606736100000|2020-11-30 11:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|551
1606736400000|2020-11-30 11:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1173
1606736700000|2020-11-30 11:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|771
1606737000000|2020-11-30 11:50:00|||||||||136
1606737300000|2020-11-30 11:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|385
1606737600000|2020-11-30 12:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1043
1606737900000|2020-11-30 12:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|295
1606738200000|2020-11-30 12:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|841
1606738500000|2020-11-30 12:15:00|||||||||264
1606738800000|2020-11-30 12:20:00|||||||||400
1606739100000|2020-11-30 12:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|742
1606739400000|2020-11-30 12:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1053
1606739700000|2020-11-30 12:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|641
1606740000000|2020-11-30 12:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1358
1606740300000|2020-11-30 12:45:00|||||||||480
1606740600000|2020-11-30 12:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1017
1606740900000|2020-11-30 12:55:00|||||||||340
1606741200000|2020-11-30 13:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|454
1606741500000|2020-11-30 13:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1152
1606741800000|2020-11-30 13:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|746
1606742100000|2020-11-30 13:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2050
1606742400000|2020-11-30 13:20:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|3027
1606742700000|2020-11-30 13:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|855
1606743000000|2020-11-30 13:30:00|||||||||3174
1606743300000|2020-11-30 13:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|543
1606743600000|2020-11-30 13:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|543
1606743900000|2020-11-30 13:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|377
1606744200000|2020-11-30 13:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1496
1606744500000|2020-11-30 13:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1040
1606744800000|2020-11-30 14:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|10862
1606745100000|2020-11-30 14:05:00|12598.3|12596.3|12601.4|12599.4|12601.4|12599.4|12598.3|12596.3|3704
1606745400000|2020-11-30 14:10:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12600.6|12598.6|3389
1606745700000|2020-11-30 14:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3341
1606746000000|2020-11-30 14:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|5247
1606746300000|2020-11-30 14:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|12545
1606746600000|2020-11-30 14:30:00|12603|12601|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|5176
1606746900000|2020-11-30 14:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2307
1606747200000|2020-11-30 14:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2723
1606747500000|2020-11-30 14:45:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|13798
1606747800000|2020-11-30 14:50:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|972
1606748100000|2020-11-30 14:55:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|5545
1606748400000|2020-11-30 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1488
1606748700000|2020-11-30 15:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3049
1606749000000|2020-11-30 15:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1831
1606749300000|2020-11-30 15:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1375
1606749600000|2020-11-30 15:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2208
1606749900000|2020-11-30 15:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1479
1606750200000|2020-11-30 15:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1959
1606750500000|2020-11-30 15:35:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|2861
1606750800000|2020-11-30 15:40:00|||||||||1224
1606751100000|2020-11-30 15:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2671
1606751400000|2020-11-30 15:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3736
1606751700000|2020-11-30 15:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2328
1606752000000|2020-11-30 16:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1375
1606752300000|2020-11-30 16:05:00|||||||||1906
1606752600000|2020-11-30 16:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|4139
1606752900000|2020-11-30 16:15:00|12603|12601|12603|12601|12603|12601|12603|12601|846
1606753200000|2020-11-30 16:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2229
1606753500000|2020-11-30 16:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2958
1606753800000|2020-11-30 16:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1466
1606754100000|2020-11-30 16:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1975
1606754400000|2020-11-30 16:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1620
1606754700000|2020-11-30 16:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|4085
1606755000000|2020-11-30 16:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5017
1606755300000|2020-11-30 16:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1182
1606755600000|2020-11-30 17:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|971
1606755900000|2020-11-30 17:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|654
1606756200000|2020-11-30 17:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2824
1606756500000|2020-11-30 17:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1989
1606756800000|2020-11-30 17:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1401
1606757100000|2020-11-30 17:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|636
1606757400000|2020-11-30 17:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1844
1606757700000|2020-11-30 17:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|814
1606758000000|2020-11-30 17:40:00|||||||||634
1606758300000|2020-11-30 17:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1603
1606758600000|2020-11-30 17:50:00|||||||||389
1606758900000|2020-11-30 17:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|377
1606759200000|2020-11-30 18:00:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|7912
1606759500000|2020-11-30 18:05:00|||||||||1153
1606759800000|2020-11-30 18:10:00|||||||||1389
1606760100000|2020-11-30 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|2413
1606760400000|2020-11-30 18:20:00|12603|12601|12603|12601|12603|12601|12603|12601|2855
1606760700000|2020-11-30 18:25:00|||||||||8231
1606761000000|2020-11-30 18:30:00|||||||||4816
1606761300000|2020-11-30 18:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2885
1606761600000|2020-11-30 18:40:00|||||||||193
1606761900000|2020-11-30 18:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1818
1606762200000|2020-11-30 18:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|983
1606762500000|2020-11-30 18:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1522
1606762800000|2020-11-30 19:00:00|||||||||1812
1606763100000|2020-11-30 19:05:00|||||||||3440
1606763400000|2020-11-30 19:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2226
1606763700000|2020-11-30 19:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2636
1606764000000|2020-11-30 19:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3659
1606764300000|2020-11-30 19:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4638
1606764600000|2020-11-30 19:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2209
1606764900000|2020-11-30 19:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3656
1606765200000|2020-11-30 19:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5099
1606765500000|2020-11-30 19:45:00|||||||||2166
1606765800000|2020-11-30 19:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|13956
1606766100000|2020-11-30 19:55:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|13214
1606766400000|2020-11-30 20:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|10127
1606766700000|2020-11-30 20:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|4272
1606767000000|2020-11-30 20:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3866
1606767300000|2020-11-30 20:15:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|3643
1606767600000|2020-11-30 20:20:00|||||||||3720
1606767900000|2020-11-30 20:25:00|||||||||3293
1606768200000|2020-11-30 20:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5963
1606768500000|2020-11-30 20:35:00|||||||||1601
1606768800000|2020-11-30 20:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1804
1606769100000|2020-11-30 20:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1406
1606769400000|2020-11-30 20:50:00|||||||||890
1606769700000|2020-11-30 20:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2602
1606770000000|2020-11-30 21:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|8907
1606770300000|2020-11-30 21:05:00|||||||||1434
1606770600000|2020-11-30 21:10:00|||||||||709
1606770900000|2020-11-30 21:15:00|||||||||748
1606771200000|2020-11-30 21:20:00|||||||||554
1606771500000|2020-11-30 21:25:00|||||||||750
1606771800000|2020-11-30 21:30:00|||||||||824
1606772100000|2020-11-30 21:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1657
1606772400000|2020-11-30 21:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|598
1606772700000|2020-11-30 21:45:00|||||||||302
1606773000000|2020-11-30 21:50:00|||||||||575
1606773300000|2020-11-30 21:55:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|2658
1606777200000|2020-11-30 23:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|220
1606777500000|2020-11-30 23:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|409
1606777800000|2020-11-30 23:10:00|||||||||114
1606778100000|2020-11-30 23:15:00|||||||||8
1606778400000|2020-11-30 23:20:00|||||||||59
1606778700000|2020-11-30 23:25:00|||||||||37
1606779000000|2020-11-30 23:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|516
1606779300000|2020-11-30 23:35:00|||||||||14
1606779600000|2020-11-30 23:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|148
1606779900000|2020-11-30 23:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|143
1606780200000|2020-11-30 23:50:00|12603|12601|12603|12601|12603|12601|12603|12601|143
1606780500000|2020-11-30 23:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|259
1606780800000|2020-12-01 00:00:00|||||||||343
1606781100000|2020-12-01 00:05:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1095
1606781400000|2020-12-01 00:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|269
1606781700000|2020-12-01 00:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|382
1606782000000|2020-12-01 00:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|132
1606782300000|2020-12-01 00:25:00|||||||||26
1606782600000|2020-12-01 00:30:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|153
1606782900000|2020-12-01 00:35:00|||||||||1
1606783200000|2020-12-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|512
1606783500000|2020-12-01 00:45:00|||||||||20
1606783800000|2020-12-01 00:50:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|10
1606784100000|2020-12-01 00:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|495
1606784400000|2020-12-01 01:00:00|||||||||47
1606784700000|2020-12-01 01:05:00|||||||||27
1606785000000|2020-12-01 01:10:00|||||||||125
1606785300000|2020-12-01 01:15:00|||||||||90
1606785600000|2020-12-01 01:20:00|||||||||77
1606785900000|2020-12-01 01:25:00|||||||||43
1606786200000|2020-12-01 01:30:00|12603|12601|12603|12601|12603|12601|12603|12601|150
1606786500000|2020-12-01 01:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|80
1606786800000|2020-12-01 01:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|37
1606787100000|2020-12-01 01:45:00|||||||||86
1606787400000|2020-12-01 01:50:00|||||||||22
1606787700000|2020-12-01 01:55:00|||||||||10
1606788000000|2020-12-01 02:00:00|||||||||60
1606788300000|2020-12-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|99
1606788600000|2020-12-01 02:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|28
1606788900000|2020-12-01 02:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|163
1606789200000|2020-12-01 02:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|120
1606789500000|2020-12-01 02:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|134
1606789800000|2020-12-01 02:30:00|||||||||24
1606790700000|2020-12-01 02:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|697
1606791000000|2020-12-01 02:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|318
1606791300000|2020-12-01 02:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|42
1606791600000|2020-12-01 03:00:00|||||||||42
1606791900000|2020-12-01 03:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|458
1606792200000|2020-12-01 03:10:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|38
1606792500000|2020-12-01 03:15:00|||||||||10
1606792800000|2020-12-01 03:20:00|||||||||2
1606793100000|2020-12-01 03:25:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|79
1606793400000|2020-12-01 03:30:00|||||||||4
1606793700000|2020-12-01 03:35:00|||||||||81
1606794000000|2020-12-01 03:40:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|803
1606794300000|2020-12-01 03:45:00|||||||||128
1606794600000|2020-12-01 03:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|282
1606794900000|2020-12-01 03:55:00|||||||||2
1606795200000|2020-12-01 04:00:00|||||||||9
1606795500000|2020-12-01 04:05:00|||||||||4
1606796700000|2020-12-01 04:25:00|||||||||11
1606797000000|2020-12-01 04:30:00|||||||||42
1606797300000|2020-12-01 04:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|236
1606797600000|2020-12-01 04:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|7
1606797900000|2020-12-01 04:45:00|||||||||730
1606798200000|2020-12-01 04:50:00|||||||||9
1606798500000|2020-12-01 04:55:00|12603|12601|12603|12601|12603|12601|12603|12601|296
1606798800000|2020-12-01 05:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|124
1606799100000|2020-12-01 05:05:00|||||||||18
1606799400000|2020-12-01 05:10:00|||||||||17
1606799700000|2020-12-01 05:15:00|||||||||7
1606800000000|2020-12-01 05:20:00|||||||||209
1606800300000|2020-12-01 05:25:00|12603|12601|12603|12601|12603|12601|12603|12601|182
1606800600000|2020-12-01 05:30:00|||||||||231
1606800900000|2020-12-01 05:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|53
1606801200000|2020-12-01 05:40:00|||||||||103
1606801500000|2020-12-01 05:45:00|12603|12601|12603|12601|12603|12601|12603|12601|120
1606801800000|2020-12-01 05:50:00|||||||||478
1606802100000|2020-12-01 05:55:00|||||||||1
1606802400000|2020-12-01 06:00:00|||||||||1
1606802700000|2020-12-01 06:05:00|||||||||1
1606803000000|2020-12-01 06:10:00|||||||||2
1606803300000|2020-12-01 06:15:00|||||||||7
1606803900000|2020-12-01 06:25:00|||||||||18
1606804200000|2020-12-01 06:30:00|||||||||99
1606804800000|2020-12-01 06:40:00|||||||||1
1606805100000|2020-12-01 06:45:00|||||||||223
1606805400000|2020-12-01 06:50:00|||||||||172
1606805700000|2020-12-01 06:55:00|||||||||20
1606806000000|2020-12-01 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|294
1606806300000|2020-12-01 07:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|611
1606806600000|2020-12-01 07:10:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|178
1606806900000|2020-12-01 07:15:00|||||||||88
1606807200000|2020-12-01 07:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|295
1606807500000|2020-12-01 07:25:00|||||||||41
1606807800000|2020-12-01 07:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|96
1606808100000|2020-12-01 07:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|154
1606808400000|2020-12-01 07:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|109
1606808700000|2020-12-01 07:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1440
1606809000000|2020-12-01 07:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|387
1606809300000|2020-12-01 07:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1257
1606809600000|2020-12-01 08:00:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1000
1606809900000|2020-12-01 08:05:00|||||||||121
1606810200000|2020-12-01 08:10:00|||||||||164
1606810500000|2020-12-01 08:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|201
1606810800000|2020-12-01 08:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|147
1606811100000|2020-12-01 08:25:00|||||||||117
1606811400000|2020-12-01 08:30:00|||||||||174
1606811700000|2020-12-01 08:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|104
1606812000000|2020-12-01 08:40:00|||||||||266
1606812300000|2020-12-01 08:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1083
1606812600000|2020-12-01 08:50:00|||||||||239
1606812900000|2020-12-01 08:55:00|||||||||63
1606813200000|2020-12-01 09:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|816
1606813500000|2020-12-01 09:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|237
1606813800000|2020-12-01 09:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|825
1606814100000|2020-12-01 09:15:00|||||||||204
1606814400000|2020-12-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|249
1606814700000|2020-12-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1310
1606815000000|2020-12-01 09:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|590
1606815300000|2020-12-01 09:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|366
1606815600000|2020-12-01 09:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|261
1606815900000|2020-12-01 09:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1290
1606816200000|2020-12-01 09:50:00|12599|12597|12598.3|12596.3|12599|12597|12597.5|12595.5|1557
1606816500000|2020-12-01 09:55:00|12599|12597|12599|12597|12599|12597|12599|12597|184
1606816800000|2020-12-01 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|949
1606817100000|2020-12-01 10:05:00|||||||||85
1606817400000|2020-12-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1471
1606817700000|2020-12-01 10:15:00|||||||||744
1606818000000|2020-12-01 10:20:00|||||||||874
1606818300000|2020-12-01 10:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1606818600000|2020-12-01 10:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|542
1606818900000|2020-12-01 10:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|840
1606819200000|2020-12-01 10:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|642
1606819500000|2020-12-01 10:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|244
1606819800000|2020-12-01 10:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1606820100000|2020-12-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|875
1606820400000|2020-12-01 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|440
1606820700000|2020-12-01 11:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|442
1606821000000|2020-12-01 11:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|525
1606821300000|2020-12-01 11:15:00|||||||||82
1606821600000|2020-12-01 11:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1519
1606821900000|2020-12-01 11:25:00|||||||||82
1606822200000|2020-12-01 11:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1053
1606822500000|2020-12-01 11:35:00|||||||||54
1606822800000|2020-12-01 11:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|255
1606823100000|2020-12-01 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|231
1606823400000|2020-12-01 11:50:00|||||||||62
1606823700000|2020-12-01 11:55:00|||||||||174
1606824000000|2020-12-01 12:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|408
1606824300000|2020-12-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|88
1606824600000|2020-12-01 12:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|37
1606824900000|2020-12-01 12:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|156
1606825200000|2020-12-01 12:20:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1166
1606825500000|2020-12-01 12:25:00|||||||||55
1606825800000|2020-12-01 12:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|516
1606826100000|2020-12-01 12:35:00|||||||||456
1606826400000|2020-12-01 12:40:00|||||||||54
1606826700000|2020-12-01 12:45:00|||||||||181
1606827000000|2020-12-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|309
1606827300000|2020-12-01 12:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1105
1606827600000|2020-12-01 13:00:00|||||||||953
1606827900000|2020-12-01 13:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|477
1606828200000|2020-12-01 13:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1117
1606828500000|2020-12-01 13:15:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4448
1606828800000|2020-12-01 13:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4086
1606829100000|2020-12-01 13:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5679
1606829400000|2020-12-01 13:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3927
1606829700000|2020-12-01 13:35:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|3413
1606830000000|2020-12-01 13:40:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592.8|12590.8|13202
1606830300000|2020-12-01 13:45:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|5585
1606830600000|2020-12-01 13:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2891
1606830900000|2020-12-01 13:55:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4700
1606831200000|2020-12-01 14:00:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|3341
1606831500000|2020-12-01 14:05:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2915
1606831800000|2020-12-01 14:10:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5277
1606832100000|2020-12-01 14:15:00|||||||||1631
1606832400000|2020-12-01 14:20:00|||||||||2412
1606832700000|2020-12-01 14:25:00|12588.1|12586.1|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|2328
1606833000000|2020-12-01 14:30:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12583.4|12581.4|6175
1606833300000|2020-12-01 14:35:00|12583.4|12581.4|12585|12583|12585.8|12583.8|12582.6|12580.6|8638
1606833600000|2020-12-01 14:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|5048
1606833900000|2020-12-01 14:45:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1731
1606834200000|2020-12-01 14:50:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|4797
1606834500000|2020-12-01 14:55:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|6959
1606834800000|2020-12-01 15:00:00|12582.3|12580.3|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|10090
1606835100000|2020-12-01 15:05:00|12581.1|12579.1|12576.4|12574.4|12581.1|12579.1|12576.4|12574.4|12516
1606835400000|2020-12-01 15:10:00|12576.8|12574.8|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|6698
1606835700000|2020-12-01 15:15:00|12574|12572|12572.5|12570.5|12575.6|12573.6|12572.5|12570.5|6703
1606836000000|2020-12-01 15:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|7503
1606836300000|2020-12-01 15:25:00|12574|12572|12574|12572|12575.6|12573.6|12573.3|12571.3|6616
1606836600000|2020-12-01 15:30:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4908
1606836900000|2020-12-01 15:35:00|12571.7|12569.7|12574|12572|12574|12572|12571.7|12569.7|6844
1606837200000|2020-12-01 15:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|4439
1606837500000|2020-12-01 15:45:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1638
1606837800000|2020-12-01 15:50:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4095
1606838100000|2020-12-01 15:55:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|5465
1606838400000|2020-12-01 16:00:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|9058
1606838700000|2020-12-01 16:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|5006
1606839000000|2020-12-01 16:10:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|4924
1606839300000|2020-12-01 16:15:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|6829
1606839600000|2020-12-01 16:20:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|7059
1606839900000|2020-12-01 16:25:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2147
1606840200000|2020-12-01 16:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|4079
1606840500000|2020-12-01 16:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1615
1606840800000|2020-12-01 16:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|4341
1606841100000|2020-12-01 16:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3616
1606841400000|2020-12-01 16:50:00|12574|12572|12575.6|12573.6|12576.4|12574.4|12574|12572|2677
1606841700000|2020-12-01 16:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1361
1606842000000|2020-12-01 17:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2758
1606842300000|2020-12-01 17:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|690
1606842600000|2020-12-01 17:10:00|||||||||1022
1606842900000|2020-12-01 17:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1485
1606843200000|2020-12-01 17:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1162
1606843500000|2020-12-01 17:25:00|||||||||3207
1606843800000|2020-12-01 17:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5505
1606844100000|2020-12-01 17:35:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|4431
1606844400000|2020-12-01 17:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|4089
1606844700000|2020-12-01 17:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2651
1606845000000|2020-12-01 17:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2993
1606845300000|2020-12-01 17:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1415
1606845600000|2020-12-01 18:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3725
1606845900000|2020-12-01 18:05:00|||||||||2551
1606846200000|2020-12-01 18:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|7316
1606846500000|2020-12-01 18:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3520
1606846800000|2020-12-01 18:20:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2116
1606847100000|2020-12-01 18:25:00|||||||||188
1606847400000|2020-12-01 18:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|884
1606847700000|2020-12-01 18:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2231
1606848000000|2020-12-01 18:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1626
1606848300000|2020-12-01 18:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|3290
1606848600000|2020-12-01 18:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2359
1606848900000|2020-12-01 18:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|6791
1606849200000|2020-12-01 19:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|7735
1606849500000|2020-12-01 19:05:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|7047
1606849800000|2020-12-01 19:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|4747
1606850100000|2020-12-01 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|3487
1606850400000|2020-12-01 19:20:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|5215
1606850700000|2020-12-01 19:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3961
1606851000000|2020-12-01 19:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|6996
1606851300000|2020-12-01 19:35:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3376
1606851600000|2020-12-01 19:40:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|3518
1606851900000|2020-12-01 19:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|4569
1606852200000|2020-12-01 19:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3430
1606852500000|2020-12-01 19:55:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|9344
1606852800000|2020-12-01 20:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|5172
1606853100000|2020-12-01 20:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|3922
1606853400000|2020-12-01 20:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1967
1606853700000|2020-12-01 20:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3444
1606854000000|2020-12-01 20:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|898
1606854300000|2020-12-01 20:25:00|||||||||1754
1606854600000|2020-12-01 20:30:00|||||||||1062
1606854900000|2020-12-01 20:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1818
1606855200000|2020-12-01 20:40:00|||||||||3929
1606855500000|2020-12-01 20:45:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3711
1606855800000|2020-12-01 20:50:00|12574|12572|12574|12572|12574|12572|12574|12572|901
1606856100000|2020-12-01 20:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1826
1606856400000|2020-12-01 21:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|7508
1606856700000|2020-12-01 21:05:00|||||||||1613
1606857000000|2020-12-01 21:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1653
1606857300000|2020-12-01 21:15:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1135
1606857600000|2020-12-01 21:20:00|||||||||294
1606857900000|2020-12-01 21:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1020
1606858200000|2020-12-01 21:30:00|||||||||1133
1606858500000|2020-12-01 21:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1404
1606858800000|2020-12-01 21:40:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|5143
1606859100000|2020-12-01 21:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|997
1606859400000|2020-12-01 21:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|369
1606859700000|2020-12-01 21:55:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|1603
1606863600000|2020-12-01 23:00:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|857
1606863900000|2020-12-01 23:05:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|530
1606864200000|2020-12-01 23:10:00|||||||||49
1606864500000|2020-12-01 23:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|400
1606864800000|2020-12-01 23:20:00|||||||||395
1606865100000|2020-12-01 23:25:00|||||||||10
1606865400000|2020-12-01 23:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|874
1606865700000|2020-12-01 23:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|465
1606866000000|2020-12-01 23:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|51
1606866300000|2020-12-01 23:45:00|12574|12572|12574|12572|12574|12572|12574|12572|57
1606866600000|2020-12-01 23:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|428
1606866900000|2020-12-01 23:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|307
1606867200000|2020-12-02 00:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1528
1606867500000|2020-12-02 00:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|744
1606867800000|2020-12-02 00:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|140
1606868100000|2020-12-02 00:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|36
1606868400000|2020-12-02 00:20:00|||||||||1130
1606868700000|2020-12-02 00:25:00|||||||||722
1606869000000|2020-12-02 00:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|179
1606869300000|2020-12-02 00:35:00|||||||||40
1606869600000|2020-12-02 00:40:00|||||||||34
1606869900000|2020-12-02 00:45:00|||||||||45
1606870200000|2020-12-02 00:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|566
1606870500000|2020-12-02 00:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|156
1606870800000|2020-12-02 01:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|362
1606871100000|2020-12-02 01:05:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|643
1606871400000|2020-12-02 01:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|546
1606871700000|2020-12-02 01:15:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|418
1606872000000|2020-12-02 01:20:00|||||||||17
1606872300000|2020-12-02 01:25:00|||||||||208
1606872600000|2020-12-02 01:30:00|||||||||276
1606872900000|2020-12-02 01:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|549
1606873200000|2020-12-02 01:40:00|||||||||9
1606873500000|2020-12-02 01:45:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|593
1606873800000|2020-12-02 01:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|27
1606874100000|2020-12-02 01:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|544
1606874400000|2020-12-02 02:00:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|84
1606874700000|2020-12-02 02:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|230
1606875000000|2020-12-02 02:10:00|||||||||36
1606875300000|2020-12-02 02:15:00|||||||||118
1606875600000|2020-12-02 02:20:00|||||||||64
1606875900000|2020-12-02 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|431
1606876200000|2020-12-02 02:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|217
1606876500000|2020-12-02 02:35:00|||||||||68
1606876800000|2020-12-02 02:40:00|12578|12576|12578|12576|12578|12576|12578|12576|222
1606877100000|2020-12-02 02:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|199
1606877400000|2020-12-02 02:50:00|||||||||120
1606877700000|2020-12-02 02:55:00|||||||||152
1606878000000|2020-12-02 03:00:00|||||||||17
1606878300000|2020-12-02 03:05:00|||||||||57
1606878600000|2020-12-02 03:10:00|||||||||56
1606878900000|2020-12-02 03:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|220
1606879200000|2020-12-02 03:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|282
1606879500000|2020-12-02 03:25:00|||||||||497
1606879800000|2020-12-02 03:30:00|||||||||143
1606880100000|2020-12-02 03:35:00|||||||||10
1606880400000|2020-12-02 03:40:00|||||||||51
1606880700000|2020-12-02 03:45:00|||||||||61
1606881000000|2020-12-02 03:50:00|||||||||79
1606881300000|2020-12-02 03:55:00|||||||||18
1606881600000|2020-12-02 04:00:00|||||||||12
1606881900000|2020-12-02 04:05:00|||||||||27
1606882200000|2020-12-02 04:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1211
1606882500000|2020-12-02 04:15:00|||||||||11
1606882800000|2020-12-02 04:20:00|||||||||11
1606883100000|2020-12-02 04:25:00|||||||||47
1606883400000|2020-12-02 04:30:00|||||||||570
1606883700000|2020-12-02 04:35:00|||||||||188
1606884000000|2020-12-02 04:40:00|||||||||33
1606884300000|2020-12-02 04:45:00|||||||||12
1606884600000|2020-12-02 04:50:00|||||||||31
1606884900000|2020-12-02 04:55:00|||||||||32
1606885200000|2020-12-02 05:00:00|||||||||60
1606885500000|2020-12-02 05:05:00|||||||||71
1606885800000|2020-12-02 05:10:00|||||||||67
1606886100000|2020-12-02 05:15:00|||||||||12
1606886400000|2020-12-02 05:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|132
1606886700000|2020-12-02 05:25:00|||||||||235
1606887000000|2020-12-02 05:30:00|||||||||142
1606887300000|2020-12-02 05:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|412
1606887600000|2020-12-02 05:40:00|||||||||80
1606887900000|2020-12-02 05:45:00|||||||||112
1606888200000|2020-12-02 05:50:00|||||||||10
1606888500000|2020-12-02 05:55:00|||||||||10
1606888800000|2020-12-02 06:00:00|||||||||55
1606889100000|2020-12-02 06:05:00|||||||||35
1606889400000|2020-12-02 06:10:00|||||||||75
1606889700000|2020-12-02 06:15:00|||||||||28
1606890000000|2020-12-02 06:20:00|||||||||34
1606890300000|2020-12-02 06:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|165
1606890600000|2020-12-02 06:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|335
1606890900000|2020-12-02 06:35:00|12578|12576|12578|12576|12578|12576|12578|12576|130
1606891200000|2020-12-02 06:40:00|||||||||82
1606891500000|2020-12-02 06:45:00|||||||||277
1606891800000|2020-12-02 06:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|199
1606892100000|2020-12-02 06:55:00|||||||||104
1606892400000|2020-12-02 07:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2654
1606892700000|2020-12-02 07:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|412
1606893000000|2020-12-02 07:10:00|||||||||267
1606893300000|2020-12-02 07:15:00|12575.2|12573.2|12576|12574|12576.4|12574.4|12574.8|12572.8|350
1606893600000|2020-12-02 07:20:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|568
1606893900000|2020-12-02 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|201
1606894200000|2020-12-02 07:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|496
1606894500000|2020-12-02 07:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1106
1606894800000|2020-12-02 07:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|271
1606895100000|2020-12-02 07:45:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|513
1606895400000|2020-12-02 07:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|1364
1606895700000|2020-12-02 07:55:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|1934
1606896000000|2020-12-02 08:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|1368
1606896300000|2020-12-02 08:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|924
1606896600000|2020-12-02 08:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|465
1606896900000|2020-12-02 08:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|334
1606897200000|2020-12-02 08:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|662
1606897500000|2020-12-02 08:25:00|12578|12576|12578|12576|12578|12576|12578|12576|109
1606897800000|2020-12-02 08:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|572
1606898100000|2020-12-02 08:35:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|700
1606898400000|2020-12-02 08:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|166
1606898700000|2020-12-02 08:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|209
1606899000000|2020-12-02 08:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|465
1606899300000|2020-12-02 08:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|567
1606899600000|2020-12-02 09:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1288
1606899900000|2020-12-02 09:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|182
1606900200000|2020-12-02 09:10:00|||||||||126
1606900500000|2020-12-02 09:15:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|342
1606900800000|2020-12-02 09:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|598
1606901100000|2020-12-02 09:25:00|||||||||342
1606901400000|2020-12-02 09:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|494
1606901700000|2020-12-02 09:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|715
1606902000000|2020-12-02 09:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|334
1606902300000|2020-12-02 09:45:00|||||||||227
1606902600000|2020-12-02 09:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|627
1606902900000|2020-12-02 09:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|401
1606903200000|2020-12-02 10:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|791
1606903500000|2020-12-02 10:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|220
1606903800000|2020-12-02 10:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|372
1606904100000|2020-12-02 10:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|282
1606904400000|2020-12-02 10:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|851
1606904700000|2020-12-02 10:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|653
1606905000000|2020-12-02 10:30:00|12578|12576|12578|12576|12578|12576|12578|12576|458
1606905300000|2020-12-02 10:35:00|||||||||45
1606905600000|2020-12-02 10:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|478
1606905900000|2020-12-02 10:45:00|||||||||128
1606906200000|2020-12-02 10:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|380
1606906500000|2020-12-02 10:55:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|368
1606906800000|2020-12-02 11:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|618
1606907100000|2020-12-02 11:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1661
1606907400000|2020-12-02 11:10:00|||||||||355
1606907700000|2020-12-02 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|635
1606908000000|2020-12-02 11:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|703
1606908300000|2020-12-02 11:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|423
1606908600000|2020-12-02 11:30:00|||||||||118
1606908900000|2020-12-02 11:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|150
1606909200000|2020-12-02 11:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1488
1606909500000|2020-12-02 11:45:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|386
1606909800000|2020-12-02 11:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|225
1606910100000|2020-12-02 11:55:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|537
1606910400000|2020-12-02 12:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1875
1606910700000|2020-12-02 12:05:00|||||||||32
1606911000000|2020-12-02 12:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|494
1606911300000|2020-12-02 12:15:00|12578|12576|12578|12576|12578|12576|12578|12576|161
1606911600000|2020-12-02 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|525
1606911900000|2020-12-02 12:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|495
1606912200000|2020-12-02 12:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|227
1606912500000|2020-12-02 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|942
1606912800000|2020-12-02 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1607
1606913100000|2020-12-02 12:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|880
1606913400000|2020-12-02 12:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1530
1606913700000|2020-12-02 12:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|556
1606914000000|2020-12-02 13:00:00|12576.4|12574.4|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|3581
1606914300000|2020-12-02 13:05:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|1084
1606914600000|2020-12-02 13:10:00|12575.2|12573.2|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|1354
1606914900000|2020-12-02 13:15:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|3295
1606915200000|2020-12-02 13:20:00|12578|12576|12575.6|12573.6|12578|12576|12574.8|12572.8|5560
1606915500000|2020-12-02 13:25:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|1967
1606915800000|2020-12-02 13:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|2888
1606916100000|2020-12-02 13:35:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|6658
1606916400000|2020-12-02 13:40:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|1729
1606916700000|2020-12-02 13:45:00|12573.7|12571.7|12572.5|12570.5|12574|12572|12572.5|12570.5|1825
1606917000000|2020-12-02 13:50:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|3563
1606917300000|2020-12-02 13:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|945
1606917600000|2020-12-02 14:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1402
1606917900000|2020-12-02 14:05:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|937
1606918200000|2020-12-02 14:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|3382
1606918500000|2020-12-02 14:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1952
1606918800000|2020-12-02 14:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1182
1606919100000|2020-12-02 14:25:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1605
1606919400000|2020-12-02 14:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2297
1606919700000|2020-12-02 14:35:00|12571.7|12569.7|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|2264
1606920000000|2020-12-02 14:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3689
1606920300000|2020-12-02 14:45:00|12567.8|12565.8|12567.8|12565.8|12568.2|12566.2|12567|12565|2925
1606920600000|2020-12-02 14:50:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|5835
1606920900000|2020-12-02 14:55:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|3263
1606921200000|2020-12-02 15:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|3446
1606921500000|2020-12-02 15:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1489
1606921800000|2020-12-02 15:10:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|4148
1606922100000|2020-12-02 15:15:00|12566.2|12564.2|12569.4|12567.4|12569.4|12567.4|12566.2|12564.2|5218
1606922400000|2020-12-02 15:20:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|2663
1606922700000|2020-12-02 15:25:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|5505
1606923000000|2020-12-02 15:30:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1173
1606923300000|2020-12-02 15:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1889
1606923600000|2020-12-02 15:40:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1444
1606923900000|2020-12-02 15:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2503
1606924200000|2020-12-02 15:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1193
1606924500000|2020-12-02 15:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2419
1606924800000|2020-12-02 16:00:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2669
1606925100000|2020-12-02 16:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3242
1606925400000|2020-12-02 16:10:00|12569.8|12567.8|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1317
1606925700000|2020-12-02 16:15:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1022
1606926000000|2020-12-02 16:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1351
1606926300000|2020-12-02 16:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2188
1606926600000|2020-12-02 16:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1562
1606926900000|2020-12-02 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2624
1606927200000|2020-12-02 16:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|377
1606927500000|2020-12-02 16:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3678
1606927800000|2020-12-02 16:50:00|||||||||337
1606928100000|2020-12-02 16:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2577
1606928400000|2020-12-02 17:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1437
1606928700000|2020-12-02 17:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1057
1606929000000|2020-12-02 17:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2263
1606929300000|2020-12-02 17:15:00|||||||||596
1606929600000|2020-12-02 17:20:00|12569.8|12567.8|12570.9|12568.9|12570.9|12568.9|12569.8|12567.8|2704
1606929900000|2020-12-02 17:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|4004
1606930200000|2020-12-02 17:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2131
1606930500000|2020-12-02 17:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1043
1606930800000|2020-12-02 17:40:00|||||||||515
1606931100000|2020-12-02 17:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1713
1606931400000|2020-12-02 17:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|336
1606931700000|2020-12-02 17:55:00|||||||||149
1606932000000|2020-12-02 18:00:00|||||||||26
1606932300000|2020-12-02 18:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|613
1606932600000|2020-12-02 18:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1598
1606937100000|2020-12-02 19:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|971
1606937400000|2020-12-02 19:30:00|12567.8|12565.8|12569.4|12567.4|12570.1|12568.1|12567|12565|941
1606937700000|2020-12-02 19:35:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2091
1606938000000|2020-12-02 19:40:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|2197
1606938300000|2020-12-02 19:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2684
1606938600000|2020-12-02 19:50:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|2485
1606938900000|2020-12-02 19:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3232
1606939200000|2020-12-02 20:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3627
1606939500000|2020-12-02 20:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2688
1606939800000|2020-12-02 20:10:00|12574|12572|12574|12572|12574|12572|12574|12572|337
1606940100000|2020-12-02 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|385
1606940400000|2020-12-02 20:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|564
1606940700000|2020-12-02 20:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2018
1606941000000|2020-12-02 20:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|505
1606941300000|2020-12-02 20:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2318
1606941600000|2020-12-02 20:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|757
1606941900000|2020-12-02 20:45:00|12574|12572|12574|12572|12574|12572|12574|12572|1256
1606942200000|2020-12-02 20:50:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|1366
1606942500000|2020-12-02 20:55:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|3059
1606942800000|2020-12-02 21:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|3574
1606943100000|2020-12-02 21:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|787
1606943400000|2020-12-02 21:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|648
1606943700000|2020-12-02 21:15:00|||||||||438
1606944000000|2020-12-02 21:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1081
1606944300000|2020-12-02 21:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|944
1606944600000|2020-12-02 21:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|518
1606944900000|2020-12-02 21:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1300
1606945200000|2020-12-02 21:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1030
1606945500000|2020-12-02 21:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|832
1606945800000|2020-12-02 21:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2002
1606946100000|2020-12-02 21:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1598
1606950000000|2020-12-02 23:00:00|||||||||419
1606950300000|2020-12-02 23:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|207
1606950600000|2020-12-02 23:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|94
1606950900000|2020-12-02 23:15:00|||||||||58
1606951200000|2020-12-02 23:20:00|||||||||13
1606951800000|2020-12-02 23:30:00|||||||||16
1606952100000|2020-12-02 23:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|211
1606952400000|2020-12-02 23:40:00|||||||||15
1606952700000|2020-12-02 23:45:00|||||||||38
1606953000000|2020-12-02 23:50:00|||||||||21
1606953300000|2020-12-02 23:55:00|||||||||23
1606953600000|2020-12-03 00:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|349
1606953900000|2020-12-03 00:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|390
1606954200000|2020-12-03 00:10:00|||||||||26
1606954500000|2020-12-03 00:15:00|||||||||70
1606954800000|2020-12-03 00:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|451
1606955100000|2020-12-03 00:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|152
1606955400000|2020-12-03 00:30:00|||||||||125
1606955700000|2020-12-03 00:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|254
1606956000000|2020-12-03 00:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|459
1606956300000|2020-12-03 00:45:00|||||||||4
1606956600000|2020-12-03 00:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|21
1606956900000|2020-12-03 00:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|84
1606957200000|2020-12-03 01:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|201
1606957500000|2020-12-03 01:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|192
1606957800000|2020-12-03 01:10:00|||||||||9
1606958100000|2020-12-03 01:15:00|12578|12576|12578|12576|12578|12576|12578|12576|151
1606958400000|2020-12-03 01:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|216
1606958700000|2020-12-03 01:25:00|||||||||7
1606959000000|2020-12-03 01:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|906
1606959300000|2020-12-03 01:35:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|259
1606959600000|2020-12-03 01:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|344
1606959900000|2020-12-03 01:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|394
1606960200000|2020-12-03 01:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|430
1606960500000|2020-12-03 01:55:00|||||||||11
1606960800000|2020-12-03 02:00:00|||||||||88
1606961100000|2020-12-03 02:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|176
1606961400000|2020-12-03 02:10:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|127
1606961700000|2020-12-03 02:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|545
1606962000000|2020-12-03 02:20:00|||||||||9
1606962300000|2020-12-03 02:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|83
1606962600000|2020-12-03 02:30:00|||||||||71
1606962900000|2020-12-03 02:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|30
1606963200000|2020-12-03 02:40:00|||||||||11
1606963500000|2020-12-03 02:45:00|||||||||18
1606963800000|2020-12-03 02:50:00|||||||||30
1606964100000|2020-12-03 02:55:00|||||||||24
1606964400000|2020-12-03 03:00:00|||||||||1
1606964700000|2020-12-03 03:05:00|||||||||83
1606965000000|2020-12-03 03:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|142
1606965300000|2020-12-03 03:15:00|||||||||52
1606965600000|2020-12-03 03:20:00|||||||||27
1606965900000|2020-12-03 03:25:00|||||||||3
1606966200000|2020-12-03 03:30:00|||||||||165
1606966500000|2020-12-03 03:35:00|||||||||50
1606966800000|2020-12-03 03:40:00|||||||||61
1606967100000|2020-12-03 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|229
1606967400000|2020-12-03 03:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|168
1606967700000|2020-12-03 03:55:00|||||||||85
1606968000000|2020-12-03 04:00:00|||||||||56
1606968300000|2020-12-03 04:05:00|||||||||3
1606968600000|2020-12-03 04:10:00|||||||||6
1606968900000|2020-12-03 04:15:00|||||||||1
1606969200000|2020-12-03 04:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1966
1606969500000|2020-12-03 04:25:00|||||||||15
1606969800000|2020-12-03 04:30:00|||||||||2
1606970100000|2020-12-03 04:35:00|||||||||741
1606970400000|2020-12-03 04:40:00|||||||||639
1606970700000|2020-12-03 04:45:00|||||||||2
1606971300000|2020-12-03 04:55:00|||||||||233
1606971600000|2020-12-03 05:00:00|||||||||50
1606971900000|2020-12-03 05:05:00|12574|12572|12574|12572|12574|12572|12574|12572|2
1606972200000|2020-12-03 05:10:00|||||||||8
1606972500000|2020-12-03 05:15:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1578
1606972800000|2020-12-03 05:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|442
1606973100000|2020-12-03 05:25:00|12574|12572|12574|12572|12574|12572|12574|12572|188
1606973400000|2020-12-03 05:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|133
1606973700000|2020-12-03 05:35:00|||||||||25
1606974000000|2020-12-03 05:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|40
1606974300000|2020-12-03 05:45:00|||||||||115
1606974900000|2020-12-03 05:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|131
1606975200000|2020-12-03 06:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|559
1606975500000|2020-12-03 06:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|874
1606975800000|2020-12-03 06:10:00|||||||||439
1606976100000|2020-12-03 06:15:00|||||||||61
1606976400000|2020-12-03 06:20:00|||||||||112
1606976700000|2020-12-03 06:25:00|||||||||42
1606977000000|2020-12-03 06:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|183
1606977300000|2020-12-03 06:35:00|||||||||94
1606977600000|2020-12-03 06:40:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|196
1606977900000|2020-12-03 06:45:00|||||||||23
1606978200000|2020-12-03 06:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|265
1606978500000|2020-12-03 06:55:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|128
1606978800000|2020-12-03 07:00:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|658
1606979100000|2020-12-03 07:05:00|||||||||16
1606979400000|2020-12-03 07:10:00|||||||||23
1606979700000|2020-12-03 07:15:00|||||||||34
1606980000000|2020-12-03 07:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|514
1606980300000|2020-12-03 07:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|158
1606980600000|2020-12-03 07:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|406
1606980900000|2020-12-03 07:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|65
1606981200000|2020-12-03 07:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|639
1606981500000|2020-12-03 07:45:00|||||||||234
1606981800000|2020-12-03 07:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|204
1606982100000|2020-12-03 07:55:00|||||||||135
1606982400000|2020-12-03 08:00:00|12574|12572|12574|12572|12574|12572|12574|12572|963
1606982700000|2020-12-03 08:05:00|||||||||420
1606983000000|2020-12-03 08:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1081
1606983300000|2020-12-03 08:15:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|689
1606983600000|2020-12-03 08:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|263
1606983900000|2020-12-03 08:25:00|||||||||134
1606984200000|2020-12-03 08:30:00|||||||||95
1606984500000|2020-12-03 08:35:00|||||||||41
1606984800000|2020-12-03 08:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1093
1606985100000|2020-12-03 08:45:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574.4|12572.4|252
1606985400000|2020-12-03 08:50:00|||||||||250
1606985700000|2020-12-03 08:55:00|||||||||222
1606986000000|2020-12-03 09:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1909
1606986300000|2020-12-03 09:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1765
1606986600000|2020-12-03 09:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|2554
1606986900000|2020-12-03 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1783
1606987200000|2020-12-03 09:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1430
1606987500000|2020-12-03 09:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|759
1606987800000|2020-12-03 09:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|183
1606988100000|2020-12-03 09:35:00|||||||||130
1606988400000|2020-12-03 09:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|756
1606988700000|2020-12-03 09:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|416
1606989000000|2020-12-03 09:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|72
1606989300000|2020-12-03 09:55:00|12578|12576|12578|12576|12578|12576|12578|12576|538
1606989600000|2020-12-03 10:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|290
1606989900000|2020-12-03 10:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|419
1606990200000|2020-12-03 10:10:00|||||||||18
1606990500000|2020-12-03 10:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|532
1606990800000|2020-12-03 10:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|560
1606991100000|2020-12-03 10:25:00|||||||||44
1606991400000|2020-12-03 10:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|96
1606991700000|2020-12-03 10:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|194
1606992000000|2020-12-03 10:40:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|277
1606992300000|2020-12-03 10:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|393
1606992600000|2020-12-03 10:50:00|||||||||85
1606992900000|2020-12-03 10:55:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|506
1606993200000|2020-12-03 11:00:00|12578|12576|12578|12576|12578|12576|12578|12576|225
1606993500000|2020-12-03 11:05:00|||||||||437
1606993800000|2020-12-03 11:10:00|||||||||423
1606994100000|2020-12-03 11:15:00|||||||||75
1606994400000|2020-12-03 11:20:00|||||||||264
1606994700000|2020-12-03 11:25:00|||||||||49
1606995000000|2020-12-03 11:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|142
1606995300000|2020-12-03 11:35:00|||||||||54
1606995600000|2020-12-03 11:40:00|||||||||111
1606995900000|2020-12-03 11:45:00|||||||||21
1606996200000|2020-12-03 11:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|463
1606996500000|2020-12-03 11:55:00|||||||||81
1606996800000|2020-12-03 12:00:00|||||||||287
1606997100000|2020-12-03 12:05:00|||||||||280
1606997400000|2020-12-03 12:10:00|||||||||308
1606997700000|2020-12-03 12:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|329
1606998000000|2020-12-03 12:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|594
1606998300000|2020-12-03 12:25:00|||||||||167
1606998600000|2020-12-03 12:30:00|||||||||156
1606998900000|2020-12-03 12:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|261
1606999200000|2020-12-03 12:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1305
1606999500000|2020-12-03 12:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|3647
1606999800000|2020-12-03 12:50:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|1854
1607000100000|2020-12-03 12:55:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|672
1607000400000|2020-12-03 13:00:00|12578|12576|12577.2|12575.2|12578.7|12576.7|12576.8|12574.8|5334
1607000700000|2020-12-03 13:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|569
1607001000000|2020-12-03 13:10:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|486
1607001300000|2020-12-03 13:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1314
1607001600000|2020-12-03 13:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2534
1607001900000|2020-12-03 13:25:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|4813
1607002200000|2020-12-03 13:30:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578|12576|1383
1607002500000|2020-12-03 13:35:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2327
1607002800000|2020-12-03 13:40:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|2321
1607003100000|2020-12-03 13:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2555
1607003400000|2020-12-03 13:50:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|1750
1607003700000|2020-12-03 13:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1650
1607004000000|2020-12-03 14:00:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|1931
1607004300000|2020-12-03 14:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2801
1607004600000|2020-12-03 14:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1734
1607004900000|2020-12-03 14:15:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2899
1607005200000|2020-12-03 14:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1841
1607005500000|2020-12-03 14:25:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|1535
1607005800000|2020-12-03 14:30:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3284
1607006100000|2020-12-03 14:35:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2327
1607006400000|2020-12-03 14:40:00|12585|12583|12583.4|12581.4|12585|12583|12582.6|12580.6|3926
1607006700000|2020-12-03 14:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2086
1607007000000|2020-12-03 14:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3247
1607007300000|2020-12-03 14:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|673
1607007600000|2020-12-03 15:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|2994
1607007900000|2020-12-03 15:05:00|||||||||1429
1607008200000|2020-12-03 15:10:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12581.9|12579.9|4865
1607008500000|2020-12-03 15:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3238
1607008800000|2020-12-03 15:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1904
1607009100000|2020-12-03 15:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2582
1607009400000|2020-12-03 15:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1250
1607009700000|2020-12-03 15:35:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3714
1607010000000|2020-12-03 15:40:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|4058
1607010300000|2020-12-03 15:45:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3052
1607010600000|2020-12-03 15:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1426
1607010900000|2020-12-03 15:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|10022
1607011200000|2020-12-03 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2103
1607011500000|2020-12-03 16:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2182
1607011800000|2020-12-03 16:10:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1581
1607012100000|2020-12-03 16:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|944
1607012400000|2020-12-03 16:20:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3166
1607012700000|2020-12-03 16:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|977
1607013000000|2020-12-03 16:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1466
1607013300000|2020-12-03 16:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|419
1607013600000|2020-12-03 16:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|282
1607013900000|2020-12-03 16:45:00|||||||||94
1607014200000|2020-12-03 16:50:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|4646
1607014500000|2020-12-03 16:55:00|12585|12583|12588.1|12586.1|12588.1|12586.1|12585|12583|2819
1607014800000|2020-12-03 17:00:00|12587.3|12585.3|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|6231
1607015100000|2020-12-03 17:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1157
1607015400000|2020-12-03 17:10:00|||||||||304
1607015700000|2020-12-03 17:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1930
1607016000000|2020-12-03 17:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1294
1607016300000|2020-12-03 17:25:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1851
1607016600000|2020-12-03 17:30:00|||||||||208
1607016900000|2020-12-03 17:35:00|12585|12583|12585|12583|12585|12583|12585|12583|1866
1607017200000|2020-12-03 17:40:00|||||||||408
1607017500000|2020-12-03 17:45:00|||||||||421
1607017800000|2020-12-03 17:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|923
1607018100000|2020-12-03 17:55:00|||||||||277
1607018400000|2020-12-03 18:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1272
1607018700000|2020-12-03 18:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|268
1607019000000|2020-12-03 18:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|745
1607019300000|2020-12-03 18:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|895
1607019600000|2020-12-03 18:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|2288
1607019900000|2020-12-03 18:25:00|||||||||1179
1607020200000|2020-12-03 18:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1120
1607020500000|2020-12-03 18:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|525
1607020800000|2020-12-03 18:40:00|||||||||148
1607021100000|2020-12-03 18:45:00|||||||||623
1607021400000|2020-12-03 18:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|246
1607021700000|2020-12-03 18:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1625
1607022000000|2020-12-03 19:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1159
1607022300000|2020-12-03 19:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|248
1607022600000|2020-12-03 19:10:00|||||||||400
1607022900000|2020-12-03 19:15:00|12585|12583|12585|12583|12585|12583|12585|12583|192
1607023200000|2020-12-03 19:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3046
1607023500000|2020-12-03 19:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|601
1607023800000|2020-12-03 19:30:00|||||||||1178
1607024100000|2020-12-03 19:35:00|12585|12583|12585|12583|12585|12583|12585|12583|492
1607024400000|2020-12-03 19:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1081
1607024700000|2020-12-03 19:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|969
1607025000000|2020-12-03 19:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2111
1607025300000|2020-12-03 19:55:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|6578
1607025600000|2020-12-03 20:00:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|443
1607025900000|2020-12-03 20:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1621
1607026200000|2020-12-03 20:10:00|||||||||716
1607026500000|2020-12-03 20:15:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|821
1607026800000|2020-12-03 20:20:00|||||||||215
1607027100000|2020-12-03 20:25:00|||||||||419
1607027400000|2020-12-03 20:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|4481
1607027700000|2020-12-03 20:35:00|12583|12581|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|2056
1607028000000|2020-12-03 20:40:00|12585|12583|12586.5|12584.5|12588.9|12586.9|12584.2|12582.2|8576
1607028300000|2020-12-03 20:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2941
1607028600000|2020-12-03 20:50:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585|12583|5653
1607028900000|2020-12-03 20:55:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|2029
1607029200000|2020-12-03 21:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4577
1607029500000|2020-12-03 21:05:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|980
1607029800000|2020-12-03 21:10:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2315
1607030100000|2020-12-03 21:15:00|||||||||1144
1607030400000|2020-12-03 21:20:00|||||||||598
1607030700000|2020-12-03 21:25:00|||||||||218
1607031000000|2020-12-03 21:30:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1891
1607031300000|2020-12-03 21:35:00|||||||||105
1607031600000|2020-12-03 21:40:00|||||||||707
1607031900000|2020-12-03 21:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2952
1607032200000|2020-12-03 21:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1887
1607032500000|2020-12-03 21:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2323
1607036400000|2020-12-03 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|486
1607036700000|2020-12-03 23:05:00|12587.7|12585.7|12587.7|12585.7|12587.7|12585.7|12587.7|12585.7|211
1607037000000|2020-12-03 23:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|14
1607037600000|2020-12-03 23:20:00|||||||||2
1607037900000|2020-12-03 23:25:00|||||||||1
1607038200000|2020-12-03 23:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|433
1607038500000|2020-12-03 23:35:00|||||||||41
1607038800000|2020-12-03 23:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|362
1607039100000|2020-12-03 23:45:00|||||||||120
1607039400000|2020-12-03 23:50:00|||||||||123
1607039700000|2020-12-03 23:55:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.7|12585.7|285
1607040000000|2020-12-04 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|287
1607040300000|2020-12-04 00:05:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|220
1607040600000|2020-12-04 00:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|132
1607040900000|2020-12-04 00:15:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|72
1607041200000|2020-12-04 00:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|428
1607041500000|2020-12-04 00:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|44
1607041800000|2020-12-04 00:30:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|200
1607042100000|2020-12-04 00:35:00|||||||||15
1607042400000|2020-12-04 00:40:00|||||||||60
1607042700000|2020-12-04 00:45:00|||||||||139
1607043000000|2020-12-04 00:50:00|||||||||91
1607043300000|2020-12-04 00:55:00|||||||||35
1607043600000|2020-12-04 01:00:00|||||||||23
1607043900000|2020-12-04 01:05:00|||||||||25
1607044200000|2020-12-04 01:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|385
1607044500000|2020-12-04 01:15:00|||||||||6
1607044800000|2020-12-04 01:20:00|||||||||13
1607045100000|2020-12-04 01:25:00|||||||||130
1607045400000|2020-12-04 01:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|278
1607045700000|2020-12-04 01:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|137
1607046000000|2020-12-04 01:40:00|||||||||4
1607046300000|2020-12-04 01:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|845
1607046600000|2020-12-04 01:50:00|||||||||113
1607046900000|2020-12-04 01:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|26
1607047200000|2020-12-04 02:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|95
1607047500000|2020-12-04 02:05:00|||||||||19
1607047800000|2020-12-04 02:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|237
1607048100000|2020-12-04 02:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|119
1607048400000|2020-12-04 02:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|115
1607048700000|2020-12-04 02:25:00|||||||||34
1607049000000|2020-12-04 02:30:00|||||||||2
1607049300000|2020-12-04 02:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|142
1607049600000|2020-12-04 02:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|96
1607049900000|2020-12-04 02:45:00|||||||||6
1607050200000|2020-12-04 02:50:00|||||||||30
1607050500000|2020-12-04 02:55:00|||||||||64
1607050800000|2020-12-04 03:00:00|||||||||5
1607051100000|2020-12-04 03:05:00|||||||||54
1607051400000|2020-12-04 03:10:00|||||||||18
1607051700000|2020-12-04 03:15:00|||||||||8
1607052000000|2020-12-04 03:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|186
1607052300000|2020-12-04 03:25:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|100
1607052600000|2020-12-04 03:30:00|||||||||9
1607052900000|2020-12-04 03:35:00|||||||||24
1607053200000|2020-12-04 03:40:00|||||||||135
1607053500000|2020-12-04 03:45:00|||||||||7
1607053800000|2020-12-04 03:50:00|||||||||7
1607054100000|2020-12-04 03:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|94
1607054400000|2020-12-04 04:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|129
1607054700000|2020-12-04 04:05:00|12585|12583|12585|12583|12585|12583|12585|12583|172
1607055300000|2020-12-04 04:15:00|||||||||4
1607055600000|2020-12-04 04:20:00|||||||||40
1607055900000|2020-12-04 04:25:00|||||||||48
1607056800000|2020-12-04 04:40:00|||||||||2
1607057100000|2020-12-04 04:45:00|||||||||340
1607057400000|2020-12-04 04:50:00|||||||||1
1607057700000|2020-12-04 04:55:00|||||||||134
1607058000000|2020-12-04 05:00:00|||||||||25
1607058300000|2020-12-04 05:05:00|||||||||1
1607058600000|2020-12-04 05:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|511
1607058900000|2020-12-04 05:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|141
1607059200000|2020-12-04 05:20:00|||||||||17
1607059500000|2020-12-04 05:25:00|||||||||7
1607059800000|2020-12-04 05:30:00|||||||||26
1607060400000|2020-12-04 05:40:00|||||||||6
1607060700000|2020-12-04 05:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|185
1607061000000|2020-12-04 05:50:00|||||||||32
1607061300000|2020-12-04 05:55:00|||||||||5
1607061600000|2020-12-04 06:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1448
1607061900000|2020-12-04 06:05:00|||||||||94
1607062200000|2020-12-04 06:10:00|12585|12583|12585|12583|12585|12583|12585|12583|175
1607062500000|2020-12-04 06:15:00|||||||||634
1607062800000|2020-12-04 06:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|289
1607063100000|2020-12-04 06:25:00|12585|12583|12584.6|12582.6|12585|12583|12584.2|12582.2|690
1607063400000|2020-12-04 06:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|90
1607063700000|2020-12-04 06:35:00|||||||||32
1607064000000|2020-12-04 06:40:00|||||||||501
1607064300000|2020-12-04 06:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|312
1607064600000|2020-12-04 06:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|428
1607064900000|2020-12-04 06:55:00|||||||||37
1607065200000|2020-12-04 07:00:00|||||||||51
1607065500000|2020-12-04 07:05:00|||||||||290
1607065800000|2020-12-04 07:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|319
1607066100000|2020-12-04 07:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|194
1607066400000|2020-12-04 07:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|307
1607066700000|2020-12-04 07:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|140
1607067000000|2020-12-04 07:30:00|12583.8|12581.8|12583.4|12581.4|12583.8|12581.8|12583.4|12581.4|270
1607067300000|2020-12-04 07:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|426
1607067600000|2020-12-04 07:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|308
1607067900000|2020-12-04 07:45:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|616
1607068200000|2020-12-04 07:50:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12583|12581|224
1607068500000|2020-12-04 07:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|439
1607068800000|2020-12-04 08:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|1505
1607069100000|2020-12-04 08:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2353
1607069400000|2020-12-04 08:10:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|135
1607069700000|2020-12-04 08:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|127
1607070000000|2020-12-04 08:20:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|226
1607070300000|2020-12-04 08:25:00|||||||||78
1607070600000|2020-12-04 08:30:00|||||||||55
1607070900000|2020-12-04 08:35:00|||||||||91
1607071200000|2020-12-04 08:40:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|374
1607071500000|2020-12-04 08:45:00|||||||||54
1607071800000|2020-12-04 08:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|329
1607072100000|2020-12-04 08:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|279
1607072400000|2020-12-04 09:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|707
1607072700000|2020-12-04 09:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|414
1607073000000|2020-12-04 09:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|507
1607073300000|2020-12-04 09:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|929
1607073600000|2020-12-04 09:20:00|||||||||43
1607073900000|2020-12-04 09:25:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|718
1607074200000|2020-12-04 09:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|993
1607074500000|2020-12-04 09:35:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|234
1607074800000|2020-12-04 09:40:00|12581.9|12579.9|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|765
1607075100000|2020-12-04 09:45:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1336
1607075400000|2020-12-04 09:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1043
1607075700000|2020-12-04 09:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|748
1607076000000|2020-12-04 10:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|616
1607076300000|2020-12-04 10:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|274
1607076600000|2020-12-04 10:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|470
1607076900000|2020-12-04 10:15:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|452
1607077200000|2020-12-04 10:20:00|12581.5|12579.5|12582.6|12580.6|12582.6|12580.6|12581.5|12579.5|951
1607077500000|2020-12-04 10:25:00|12581.9|12579.9|12582.6|12580.6|12583|12581|12581.9|12579.9|831
1607077800000|2020-12-04 10:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|182
1607078100000|2020-12-04 10:35:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|2128
1607078400000|2020-12-04 10:40:00|||||||||108
1607078700000|2020-12-04 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1888
1607079000000|2020-12-04 10:50:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|318
1607079300000|2020-12-04 10:55:00|||||||||34
1607079600000|2020-12-04 11:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|874
1607079900000|2020-12-04 11:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|630
1607080200000|2020-12-04 11:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|240
1607080500000|2020-12-04 11:15:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|288
1607080800000|2020-12-04 11:20:00|12580.7|12578.7|12580.3|12578.3|12580.7|12578.7|12580.3|12578.3|89
1607081100000|2020-12-04 11:25:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|186
1607081400000|2020-12-04 11:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|68
1607081700000|2020-12-04 11:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|511
1607082000000|2020-12-04 11:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|703
1607082300000|2020-12-04 11:45:00|||||||||47
1607082600000|2020-12-04 11:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|375
1607082900000|2020-12-04 11:55:00|||||||||46
1607083200000|2020-12-04 12:00:00|||||||||155
1607083500000|2020-12-04 12:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|521
1607083800000|2020-12-04 12:10:00|||||||||334
1607084100000|2020-12-04 12:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|510
1607084400000|2020-12-04 12:20:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|424
1607084700000|2020-12-04 12:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|306
1607085000000|2020-12-04 12:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1349
1607085300000|2020-12-04 12:35:00|||||||||84
1607085600000|2020-12-04 12:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|805
1607085900000|2020-12-04 12:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|457
1607086200000|2020-12-04 12:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|709
1607086500000|2020-12-04 12:55:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|902
1607086800000|2020-12-04 13:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|840
1607087100000|2020-12-04 13:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|352
1607087400000|2020-12-04 13:10:00|||||||||201
1607087700000|2020-12-04 13:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|629
1607088000000|2020-12-04 13:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1018
1607088300000|2020-12-04 13:25:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12584.2|12582.2|4114
1607088600000|2020-12-04 13:30:00|12587.3|12585.3|12582.6|12580.6|12590.5|12588.5|12581.1|12579.1|8672
1607088900000|2020-12-04 13:35:00|12583|12581|12583.4|12581.4|12585|12583|12582.6|12580.6|3364
1607089200000|2020-12-04 13:40:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12579.5|12577.5|6715
1607089500000|2020-12-04 13:45:00|12580.3|12578.3|12578|12576|12581.1|12579.1|12576.4|12574.4|5857
1607089800000|2020-12-04 13:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|4266
1607090100000|2020-12-04 13:55:00|12580.3|12578.3|12576.4|12574.4|12580.3|12578.3|12575.6|12573.6|3501
1607090400000|2020-12-04 14:00:00|12577.2|12575.2|12575.6|12573.6|12578|12576|12574.8|12572.8|4098
1607090700000|2020-12-04 14:05:00|12574.8|12572.8|12573.3|12571.3|12575.6|12573.6|12571.7|12569.7|4265
1607091000000|2020-12-04 14:10:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|8900
1607091300000|2020-12-04 14:15:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574|12572|4942
1607091600000|2020-12-04 14:20:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12574|12572|1389
1607091900000|2020-12-04 14:25:00|12574.4|12572.4|12574.8|12572.8|12575.6|12573.6|12574|12572|2732
1607092200000|2020-12-04 14:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12573.3|12571.3|3295
1607092500000|2020-12-04 14:35:00|12574.4|12572.4|12575.6|12573.6|12576.4|12574.4|12574|12572|3344
1607092800000|2020-12-04 14:40:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2784
1607093100000|2020-12-04 14:45:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3054
1607093400000|2020-12-04 14:50:00|12574|12572|12571.7|12569.7|12574|12572|12570.9|12568.9|3853
1607093700000|2020-12-04 14:55:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12570.9|12568.9|2429
1607094000000|2020-12-04 15:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|3171
1607094300000|2020-12-04 15:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3208
1607094600000|2020-12-04 15:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3173
1607094900000|2020-12-04 15:15:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|4747
1607095200000|2020-12-04 15:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1362
1607095500000|2020-12-04 15:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2617
1607095800000|2020-12-04 15:30:00|12572.5|12570.5|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|4785
1607096100000|2020-12-04 15:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1538
1607096400000|2020-12-04 15:40:00|12570.9|12568.9|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|3939
1607096700000|2020-12-04 15:45:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|2077
1607097000000|2020-12-04 15:50:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2954
1607097300000|2020-12-04 15:55:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1349
1607097600000|2020-12-04 16:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1728
1607097900000|2020-12-04 16:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1550
1607098200000|2020-12-04 16:10:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4217
1607098500000|2020-12-04 16:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4560
1607098800000|2020-12-04 16:20:00|12569.8|12567.8|12571.7|12569.7|12571.7|12569.7|12569.8|12567.8|4326
1607099100000|2020-12-04 16:25:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12572.1|12570.1|1028
1607099400000|2020-12-04 16:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2641
1607099700000|2020-12-04 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3451
1607100000000|2020-12-04 16:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|9279
1607100300000|2020-12-04 16:45:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3843
1607100600000|2020-12-04 16:50:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4405
1607100900000|2020-12-04 16:55:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1811
1607101200000|2020-12-04 17:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1533
1607101500000|2020-12-04 17:05:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|2319
1607101800000|2020-12-04 17:10:00|||||||||201
1607102100000|2020-12-04 17:15:00|12574.4|12572.4|12574|12572|12575.6|12573.6|12574|12572|1819
1607102400000|2020-12-04 17:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1626
1607102700000|2020-12-04 17:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1665
1607103000000|2020-12-04 17:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|745
1607103300000|2020-12-04 17:35:00|12574.4|12572.4|12573.3|12571.3|12574.4|12572.4|12573.3|12571.3|1271
1607103600000|2020-12-04 17:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|608
1607103900000|2020-12-04 17:45:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|584
1607104200000|2020-12-04 17:50:00|12574|12572|12574|12572|12574|12572|12574|12572|320
1607104500000|2020-12-04 17:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1462
1607104800000|2020-12-04 18:00:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|3249
1607105100000|2020-12-04 18:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1163
1607105400000|2020-12-04 18:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2334
1607105700000|2020-12-04 18:15:00|||||||||43
1607106000000|2020-12-04 18:20:00|12574|12572|12574|12572|12574|12572|12574|12572|659
1607106300000|2020-12-04 18:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1202
1607106600000|2020-12-04 18:30:00|||||||||98
1607106900000|2020-12-04 18:35:00|||||||||50
1607107200000|2020-12-04 18:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|435
1607107500000|2020-12-04 18:45:00|||||||||370
1607107800000|2020-12-04 18:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1416
1607108100000|2020-12-04 18:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|433
1607108400000|2020-12-04 19:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1625
1607108700000|2020-12-04 19:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2025
1607109000000|2020-12-04 19:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|475
1607109300000|2020-12-04 19:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2027
1607109600000|2020-12-04 19:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1518
1607109900000|2020-12-04 19:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1951
1607110200000|2020-12-04 19:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1256
1607110500000|2020-12-04 19:35:00|||||||||945
1607110800000|2020-12-04 19:40:00|||||||||828
1607111100000|2020-12-04 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2730
1607111400000|2020-12-04 19:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2315
1607111700000|2020-12-04 19:55:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|5981
1607112000000|2020-12-04 20:00:00|||||||||3626
1607112300000|2020-12-04 20:05:00|12574|12572|12574|12572|12574|12572|12574|12572|729
1607112600000|2020-12-04 20:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|731
1607112900000|2020-12-04 20:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|436
1607113200000|2020-12-04 20:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|172
1607113500000|2020-12-04 20:25:00|||||||||2527
1607113800000|2020-12-04 20:30:00|12574|12572|12574|12572|12574|12572|12574|12572|674
1607114100000|2020-12-04 20:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1089
1607114400000|2020-12-04 20:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3828
1607114700000|2020-12-04 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|603
1607115000000|2020-12-04 20:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1209
1607115300000|2020-12-04 20:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1997
1607115600000|2020-12-04 21:00:00|||||||||2172
1607115900000|2020-12-04 21:05:00|||||||||238
1607116200000|2020-12-04 21:10:00|||||||||327
1607116500000|2020-12-04 21:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|536
1607116800000|2020-12-04 21:20:00|||||||||3249
1607117100000|2020-12-04 21:25:00|||||||||204
1607117400000|2020-12-04 21:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1624
1607117700000|2020-12-04 21:35:00|||||||||13
1607118000000|2020-12-04 21:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|617
1607118300000|2020-12-04 21:45:00|||||||||969
1607118600000|2020-12-04 21:50:00|||||||||23
1607118900000|2020-12-04 21:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1786
1607295600000|2020-12-06 23:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|933
1607295900000|2020-12-06 23:05:00|||||||||130
1607296200000|2020-12-06 23:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|189
1607296500000|2020-12-06 23:15:00|||||||||62
1607296800000|2020-12-06 23:20:00|||||||||10
1607297100000|2020-12-06 23:25:00|||||||||363
1607297400000|2020-12-06 23:30:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|337
1607297700000|2020-12-06 23:35:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|201
1607298000000|2020-12-06 23:40:00|||||||||67
1607298300000|2020-12-06 23:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|840
1607298600000|2020-12-06 23:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|175
1607298900000|2020-12-06 23:55:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|245
1607299200000|2020-12-07 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|860
1607299500000|2020-12-07 00:05:00|12576.4|12574.4|12578|12576|12579.5|12577.5|12576.4|12574.4|715
1607299800000|2020-12-07 00:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1879
1607300100000|2020-12-07 00:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1286
1607300400000|2020-12-07 00:20:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|434
1607300700000|2020-12-07 00:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|750
1607301000000|2020-12-07 00:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|59
1607301300000|2020-12-07 00:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1167
1607301600000|2020-12-07 00:40:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|178
1607301900000|2020-12-07 00:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|835
1607302200000|2020-12-07 00:50:00|12578|12576|12578|12576|12578|12576|12578|12576|77
1607302500000|2020-12-07 00:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|331
1607302800000|2020-12-07 01:00:00|||||||||17
1607303100000|2020-12-07 01:05:00|||||||||106
1607303400000|2020-12-07 01:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|567
1607303700000|2020-12-07 01:15:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|57
1607304000000|2020-12-07 01:20:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|184
1607304300000|2020-12-07 01:25:00|||||||||47
1607304600000|2020-12-07 01:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|529
1607304900000|2020-12-07 01:35:00|12578|12576|12578|12576|12578|12576|12578|12576|57
1607305200000|2020-12-07 01:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|74
1607305500000|2020-12-07 01:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|303
1607305800000|2020-12-07 01:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|380
1607306100000|2020-12-07 01:55:00|||||||||10
1607306400000|2020-12-07 02:00:00|||||||||10
1607306700000|2020-12-07 02:05:00|||||||||4
1607307000000|2020-12-07 02:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|133
1607307300000|2020-12-07 02:15:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|331
1607307600000|2020-12-07 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|294
1607307900000|2020-12-07 02:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|20
1607308200000|2020-12-07 02:30:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|302
1607308500000|2020-12-07 02:35:00|||||||||4
1607308800000|2020-12-07 02:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|95
1607309100000|2020-12-07 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|48
1607309400000|2020-12-07 02:50:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|569
1607309700000|2020-12-07 02:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|196
1607310000000|2020-12-07 03:00:00|||||||||1
1607310300000|2020-12-07 03:05:00|||||||||4
1607310600000|2020-12-07 03:10:00|||||||||7
1607310900000|2020-12-07 03:15:00|||||||||12
1607311200000|2020-12-07 03:20:00|||||||||13
1607311500000|2020-12-07 03:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|595
1607311800000|2020-12-07 03:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|40
1607312100000|2020-12-07 03:35:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.6|12575.6|651
1607312400000|2020-12-07 03:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|43
1607312700000|2020-12-07 03:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|436
1607313000000|2020-12-07 03:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|343
1607313300000|2020-12-07 03:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|229
1607313600000|2020-12-07 04:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|98
1607313900000|2020-12-07 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|124
1607314200000|2020-12-07 04:10:00|||||||||4
1607314500000|2020-12-07 04:15:00|||||||||12
1607314800000|2020-12-07 04:20:00|||||||||5
1607315100000|2020-12-07 04:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|124
1607315400000|2020-12-07 04:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|225
1607315700000|2020-12-07 04:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|108
1607316000000|2020-12-07 04:40:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|300
1607316300000|2020-12-07 04:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|93
1607316600000|2020-12-07 04:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|65
1607316900000|2020-12-07 04:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|151
1607317200000|2020-12-07 05:00:00|12578|12576|12578|12576|12578|12576|12578|12576|27
1607317500000|2020-12-07 05:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|232
1607318100000|2020-12-07 05:15:00|||||||||130
1607318700000|2020-12-07 05:25:00|||||||||34
1607319300000|2020-12-07 05:35:00|||||||||91
1607319600000|2020-12-07 05:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|218
1607319900000|2020-12-07 05:45:00|||||||||16
1607320200000|2020-12-07 05:50:00|||||||||170
1607320500000|2020-12-07 05:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|274
1607320800000|2020-12-07 06:00:00|||||||||7
1607321100000|2020-12-07 06:05:00|||||||||27
1607321400000|2020-12-07 06:10:00|||||||||15
1607321700000|2020-12-07 06:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|457
1607322000000|2020-12-07 06:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|332
1607322300000|2020-12-07 06:25:00|||||||||14
1607322600000|2020-12-07 06:30:00|||||||||6
1607322900000|2020-12-07 06:35:00|||||||||9
1607323200000|2020-12-07 06:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|210
1607323500000|2020-12-07 06:45:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|103
1607323800000|2020-12-07 06:50:00|||||||||72
1607324100000|2020-12-07 06:55:00|||||||||175
1607324400000|2020-12-07 07:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|418
1607324700000|2020-12-07 07:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|334
1607325000000|2020-12-07 07:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1019
1607325300000|2020-12-07 07:15:00|||||||||22
1607325600000|2020-12-07 07:20:00|||||||||320
1607325900000|2020-12-07 07:25:00|||||||||59
1607326200000|2020-12-07 07:30:00|||||||||16
1607326500000|2020-12-07 07:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|266
1607326800000|2020-12-07 07:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|178
1607327100000|2020-12-07 07:45:00|||||||||246
1607327400000|2020-12-07 07:50:00|||||||||32
1607327700000|2020-12-07 07:55:00|||||||||110
1607328000000|2020-12-07 08:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|836
1607328300000|2020-12-07 08:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1446
1607328600000|2020-12-07 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1939
1607328900000|2020-12-07 08:15:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1103
1607329200000|2020-12-07 08:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1103
1607329500000|2020-12-07 08:25:00|12585|12583|12585|12583|12585|12583|12585|12583|947
1607329800000|2020-12-07 08:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|3538
1607330100000|2020-12-07 08:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1964
1607330400000|2020-12-07 08:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|737
1607330700000|2020-12-07 08:45:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|421
1607331000000|2020-12-07 08:50:00|||||||||26
1607331300000|2020-12-07 08:55:00|12585|12583|12585|12583|12585|12583|12585|12583|486
1607331600000|2020-12-07 09:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1096
1607331900000|2020-12-07 09:05:00|||||||||169
1607332200000|2020-12-07 09:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1071
1607332500000|2020-12-07 09:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1081
1607332800000|2020-12-07 09:20:00|12583.8|12581.8|12584.2|12582.2|12585|12583|12583.4|12581.4|982
1607333100000|2020-12-07 09:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|692
1607333400000|2020-12-07 09:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|375
1607333700000|2020-12-07 09:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|792
1607334000000|2020-12-07 09:40:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|686
1607334300000|2020-12-07 09:45:00|||||||||141
1607334600000|2020-12-07 09:50:00|||||||||55
1607334900000|2020-12-07 09:55:00|||||||||40
1607335200000|2020-12-07 10:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|93
1607335500000|2020-12-07 10:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|321
1607335800000|2020-12-07 10:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|104
1607336100000|2020-12-07 10:15:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|713
1607336400000|2020-12-07 10:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1025
1607336700000|2020-12-07 10:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1464
1607337000000|2020-12-07 10:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|454
1607337300000|2020-12-07 10:35:00|||||||||174
1607337600000|2020-12-07 10:40:00|||||||||197
1607337900000|2020-12-07 10:45:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1205
1607338200000|2020-12-07 10:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|204
1607338500000|2020-12-07 10:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|352
1607338800000|2020-12-07 11:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|222
1607339100000|2020-12-07 11:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|29
1607339400000|2020-12-07 11:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|160
1607339700000|2020-12-07 11:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|129
1607340000000|2020-12-07 11:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|355
1607340300000|2020-12-07 11:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|297
1607340600000|2020-12-07 11:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|720
1607340900000|2020-12-07 11:35:00|||||||||185
1607341200000|2020-12-07 11:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|398
1607341500000|2020-12-07 11:45:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|333
1607341800000|2020-12-07 11:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1361
1607342100000|2020-12-07 11:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|149
1607342400000|2020-12-07 12:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|211
1607342700000|2020-12-07 12:05:00|||||||||252
1607343000000|2020-12-07 12:10:00|||||||||173
1607343300000|2020-12-07 12:15:00|||||||||53
1607343600000|2020-12-07 12:20:00|||||||||43
1607343900000|2020-12-07 12:25:00|||||||||111
1607344200000|2020-12-07 12:30:00|||||||||73
1607344500000|2020-12-07 12:35:00|||||||||358
1607344800000|2020-12-07 12:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|171
1607345100000|2020-12-07 12:45:00|12585|12583|12584.6|12582.6|12585|12583|12584.6|12582.6|2214
1607345400000|2020-12-07 12:50:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|1027
1607345700000|2020-12-07 12:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1068
1607346000000|2020-12-07 13:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|612
1607346300000|2020-12-07 13:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|570
1607346600000|2020-12-07 13:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|587
1607346900000|2020-12-07 13:15:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1130
1607347200000|2020-12-07 13:20:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|884
1607347500000|2020-12-07 13:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1223
1607347800000|2020-12-07 13:30:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|1048
1607348100000|2020-12-07 13:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1979
1607348400000|2020-12-07 13:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1741
1607348700000|2020-12-07 13:45:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|826
1607349000000|2020-12-07 13:50:00|||||||||172
1607349300000|2020-12-07 13:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1720
1607349600000|2020-12-07 14:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2811
1607349900000|2020-12-07 14:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|2049
1607350200000|2020-12-07 14:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|408
1607350500000|2020-12-07 14:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1211
1607350800000|2020-12-07 14:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1013
1607351100000|2020-12-07 14:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1295
1607351400000|2020-12-07 14:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1277
1607351700000|2020-12-07 14:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1084
1607352000000|2020-12-07 14:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1672
1607352300000|2020-12-07 14:45:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3937
1607352600000|2020-12-07 14:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1175
1607352900000|2020-12-07 14:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2332
1607353200000|2020-12-07 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1470
1607353500000|2020-12-07 15:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|628
1607353800000|2020-12-07 15:10:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|828
1607354100000|2020-12-07 15:15:00|||||||||673
1607354400000|2020-12-07 15:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1665
1607354700000|2020-12-07 15:25:00|||||||||224
1607355000000|2020-12-07 15:30:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2542
1607355300000|2020-12-07 15:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2344
1607355600000|2020-12-07 15:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1410
1607355900000|2020-12-07 15:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1042
1607356200000|2020-12-07 15:50:00|||||||||107
1607356500000|2020-12-07 15:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2745
1607356800000|2020-12-07 16:00:00|||||||||207
1607357100000|2020-12-07 16:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1930
1607357400000|2020-12-07 16:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|934
1607357700000|2020-12-07 16:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1680
1607358000000|2020-12-07 16:20:00|||||||||474
1607358300000|2020-12-07 16:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2602
1607358600000|2020-12-07 16:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4807
1607358900000|2020-12-07 16:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1392
1607359200000|2020-12-07 16:40:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1901
1607359500000|2020-12-07 16:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|820
1607359800000|2020-12-07 16:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2302
1607360100000|2020-12-07 16:55:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2432
1607360400000|2020-12-07 17:00:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2449
1607360700000|2020-12-07 17:05:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2342
1607361000000|2020-12-07 17:10:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|969
1607361300000|2020-12-07 17:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2126
1607361600000|2020-12-07 17:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1334
1607361900000|2020-12-07 17:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1053
1607362200000|2020-12-07 17:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|510
1607362500000|2020-12-07 17:35:00|||||||||122
1607362800000|2020-12-07 17:40:00|||||||||132
1607363100000|2020-12-07 17:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1330
1607363400000|2020-12-07 17:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|683
1607363700000|2020-12-07 17:55:00|||||||||156
1607364000000|2020-12-07 18:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|197
1607364300000|2020-12-07 18:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1030
1607364600000|2020-12-07 18:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|925
1607364900000|2020-12-07 18:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|797
1607365200000|2020-12-07 18:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1821
1607365500000|2020-12-07 18:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3262
1607365800000|2020-12-07 18:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2129
1607366100000|2020-12-07 18:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2697
1607366400000|2020-12-07 18:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1962
1607366700000|2020-12-07 18:45:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|629
1607367000000|2020-12-07 18:50:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1208
1607367300000|2020-12-07 18:55:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1019
1607367600000|2020-12-07 19:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|521
1607367900000|2020-12-07 19:05:00|||||||||1232
1607368200000|2020-12-07 19:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|831
1607368500000|2020-12-07 19:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|817
1607368800000|2020-12-07 19:20:00|||||||||424
1607369100000|2020-12-07 19:25:00|||||||||203
1607369400000|2020-12-07 19:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1921
1607369700000|2020-12-07 19:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|600
1607370000000|2020-12-07 19:40:00|||||||||518
1607370300000|2020-12-07 19:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3302
1607370600000|2020-12-07 19:50:00|||||||||589
1607370900000|2020-12-07 19:55:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2617
1607371200000|2020-12-07 20:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|947
1607371500000|2020-12-07 20:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1881
1607371800000|2020-12-07 20:10:00|||||||||80
1607372100000|2020-12-07 20:15:00|||||||||245
1607372400000|2020-12-07 20:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1511
1607372700000|2020-12-07 20:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1647
1607373000000|2020-12-07 20:30:00|||||||||952
1607373300000|2020-12-07 20:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1964
1607373600000|2020-12-07 20:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|508
1607373900000|2020-12-07 20:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3035
1607374200000|2020-12-07 20:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1612
1607374500000|2020-12-07 20:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1985
1607374800000|2020-12-07 21:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3291
1607375100000|2020-12-07 21:05:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2738
1607375400000|2020-12-07 21:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1448
1607375700000|2020-12-07 21:15:00|||||||||687
1607376000000|2020-12-07 21:20:00|||||||||1575
1607376300000|2020-12-07 21:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1190
1607376600000|2020-12-07 21:30:00|||||||||1672
1607376900000|2020-12-07 21:35:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3624
1607377200000|2020-12-07 21:40:00|||||||||454
1607377500000|2020-12-07 21:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2319
1607377800000|2020-12-07 21:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|858
1607378100000|2020-12-07 21:55:00|||||||||1791
1607382000000|2020-12-07 23:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|1047
1607382300000|2020-12-07 23:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|588
1607382600000|2020-12-07 23:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|239
1607382900000|2020-12-07 23:15:00|||||||||687
1607383200000|2020-12-07 23:20:00|||||||||241
1607383500000|2020-12-07 23:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|100
1607383800000|2020-12-07 23:30:00|||||||||2
1607384100000|2020-12-07 23:35:00|||||||||20
1607384400000|2020-12-07 23:40:00|12592|12590|12592|12590|12592|12590|12592|12590|477
1607384700000|2020-12-07 23:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|26
1607385000000|2020-12-07 23:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|665
1607385300000|2020-12-07 23:55:00|||||||||36
1607385600000|2020-12-08 00:00:00|12592|12590|12592|12590|12592|12590|12592|12590|517
1607385900000|2020-12-08 00:05:00|||||||||8
1607386200000|2020-12-08 00:10:00|||||||||1
1607386500000|2020-12-08 00:15:00|||||||||123
1607386800000|2020-12-08 00:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|91
1607387100000|2020-12-08 00:25:00|||||||||77
1607387400000|2020-12-08 00:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|85
1607388000000|2020-12-08 00:40:00|||||||||17
1607388300000|2020-12-08 00:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|209
1607388600000|2020-12-08 00:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|138
1607388900000|2020-12-08 00:55:00|||||||||7
1607389200000|2020-12-08 01:00:00|||||||||2
1607389500000|2020-12-08 01:05:00|||||||||14
1607389800000|2020-12-08 01:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|61
1607390100000|2020-12-08 01:15:00|||||||||326
1607390400000|2020-12-08 01:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|383
1607390700000|2020-12-08 01:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|296
1607391000000|2020-12-08 01:30:00|||||||||10
1607391300000|2020-12-08 01:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|255
1607391600000|2020-12-08 01:40:00|||||||||85
1607391900000|2020-12-08 01:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|86
1607392200000|2020-12-08 01:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|29
1607392500000|2020-12-08 01:55:00|||||||||18
1607392800000|2020-12-08 02:00:00|||||||||16
1607393100000|2020-12-08 02:05:00|||||||||2
1607393400000|2020-12-08 02:10:00|||||||||4
1607393700000|2020-12-08 02:15:00|||||||||5
1607394000000|2020-12-08 02:20:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|145
1607394300000|2020-12-08 02:25:00|||||||||9
1607394600000|2020-12-08 02:30:00|||||||||9
1607394900000|2020-12-08 02:35:00|||||||||13
1607395200000|2020-12-08 02:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|618
1607395500000|2020-12-08 02:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|435
1607395800000|2020-12-08 02:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|236
1607396400000|2020-12-08 03:00:00|||||||||1
1607396700000|2020-12-08 03:05:00|||||||||170
1607397000000|2020-12-08 03:10:00|||||||||92
1607397300000|2020-12-08 03:15:00|||||||||7
1607397600000|2020-12-08 03:20:00|||||||||82
1607397900000|2020-12-08 03:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|125
1607398200000|2020-12-08 03:30:00|||||||||34
1607398500000|2020-12-08 03:35:00|||||||||8
1607398800000|2020-12-08 03:40:00|||||||||34
1607399100000|2020-12-08 03:45:00|||||||||41
1607399400000|2020-12-08 03:50:00|||||||||27
1607399700000|2020-12-08 03:55:00|||||||||10
1607400000000|2020-12-08 04:00:00|||||||||4
1607400300000|2020-12-08 04:05:00|||||||||4
1607400600000|2020-12-08 04:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|31
1607400900000|2020-12-08 04:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|422
1607401200000|2020-12-08 04:20:00|||||||||26
1607401500000|2020-12-08 04:25:00|||||||||15
1607401800000|2020-12-08 04:30:00|||||||||7
1607402100000|2020-12-08 04:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|155
1607402400000|2020-12-08 04:40:00|||||||||18
1607402700000|2020-12-08 04:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|85
1607403000000|2020-12-08 04:50:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|106
1607403300000|2020-12-08 04:55:00|||||||||5
1607403600000|2020-12-08 05:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|33
1607403900000|2020-12-08 05:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|188
1607404200000|2020-12-08 05:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|351
1607404500000|2020-12-08 05:15:00|||||||||37
1607404800000|2020-12-08 05:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|175
1607405100000|2020-12-08 05:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|93
1607405400000|2020-12-08 05:30:00|||||||||9
1607405700000|2020-12-08 05:35:00|||||||||7
1607406000000|2020-12-08 05:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|222
1607406300000|2020-12-08 05:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|159
1607406600000|2020-12-08 05:50:00|||||||||9
1607406900000|2020-12-08 05:55:00|||||||||15
1607407200000|2020-12-08 06:00:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|64
1607407500000|2020-12-08 06:05:00|||||||||20
1607407800000|2020-12-08 06:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|101
1607408100000|2020-12-08 06:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|79
1607408400000|2020-12-08 06:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|366
1607408700000|2020-12-08 06:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|209
1607409000000|2020-12-08 06:30:00|||||||||86
1607409300000|2020-12-08 06:35:00|||||||||70
1607409600000|2020-12-08 06:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|333
1607409900000|2020-12-08 06:45:00|||||||||42
1607410200000|2020-12-08 06:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|173
1607410500000|2020-12-08 06:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|436
1607410800000|2020-12-08 07:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|857
1607411100000|2020-12-08 07:05:00|12592|12590|12592|12590|12592|12590|12592|12590|774
1607411400000|2020-12-08 07:10:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|522
1607411700000|2020-12-08 07:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|614
1607412000000|2020-12-08 07:20:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|325
1607412300000|2020-12-08 07:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|916
1607412600000|2020-12-08 07:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|429
1607412900000|2020-12-08 07:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|553
1607413200000|2020-12-08 07:40:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|525
1607413500000|2020-12-08 07:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|218
1607413800000|2020-12-08 07:50:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|497
1607414100000|2020-12-08 07:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|570
1607414400000|2020-12-08 08:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1343
1607414700000|2020-12-08 08:05:00|||||||||323
1607415000000|2020-12-08 08:10:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|2172
1607415300000|2020-12-08 08:15:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1153
1607415600000|2020-12-08 08:20:00|||||||||680
1607415900000|2020-12-08 08:25:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1000
1607416200000|2020-12-08 08:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12591.2|12589.2|708
1607416500000|2020-12-08 08:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|522
1607416800000|2020-12-08 08:40:00|||||||||47
1607417100000|2020-12-08 08:45:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1272
1607417400000|2020-12-08 08:50:00|||||||||522
1607417700000|2020-12-08 08:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|831
1607418000000|2020-12-08 09:00:00|||||||||333
1607418300000|2020-12-08 09:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|805
1607418600000|2020-12-08 09:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|278
1607418900000|2020-12-08 09:15:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1213
1607419200000|2020-12-08 09:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|306
1607419500000|2020-12-08 09:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|409
1607419800000|2020-12-08 09:30:00|||||||||158
1607420100000|2020-12-08 09:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|529
1607420400000|2020-12-08 09:40:00|||||||||2387
1607420700000|2020-12-08 09:45:00|||||||||129
1607421000000|2020-12-08 09:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|530
1607421300000|2020-12-08 09:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|577
1607421600000|2020-12-08 10:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1010
1607421900000|2020-12-08 10:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|218
1607422200000|2020-12-08 10:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|308
1607422500000|2020-12-08 10:15:00|||||||||79
1607422800000|2020-12-08 10:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|410
1607423100000|2020-12-08 10:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|564
1607423400000|2020-12-08 10:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2987
1607423700000|2020-12-08 10:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|653
1607424000000|2020-12-08 10:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1759
1607424300000|2020-12-08 10:45:00|||||||||153
1607424600000|2020-12-08 10:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1210
1607424900000|2020-12-08 10:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|490
1607425200000|2020-12-08 11:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|334
1607425500000|2020-12-08 11:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1534
1607425800000|2020-12-08 11:10:00|||||||||129
1607426100000|2020-12-08 11:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|154
1607426400000|2020-12-08 11:20:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2042
1607426700000|2020-12-08 11:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|363
1607427000000|2020-12-08 11:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1059
1607427300000|2020-12-08 11:35:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|653
1607427600000|2020-12-08 11:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|445
1607427900000|2020-12-08 11:45:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|317
1607428200000|2020-12-08 11:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|611
1607428500000|2020-12-08 11:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|124
1607428800000|2020-12-08 12:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|776
1607429100000|2020-12-08 12:05:00|||||||||419
1607429400000|2020-12-08 12:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|231
1607429700000|2020-12-08 12:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1446
1607430000000|2020-12-08 12:20:00|||||||||30
1607430300000|2020-12-08 12:25:00|||||||||143
1607430600000|2020-12-08 12:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|65
1607430900000|2020-12-08 12:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|714
1607431200000|2020-12-08 12:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|178
1607431500000|2020-12-08 12:45:00|||||||||2555
1607431800000|2020-12-08 12:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1169
1607432100000|2020-12-08 12:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1073
1607432400000|2020-12-08 13:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1473
1607432700000|2020-12-08 13:05:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|1396
1607433000000|2020-12-08 13:10:00|||||||||184
1607433300000|2020-12-08 13:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1842
1607433600000|2020-12-08 13:20:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|1782
1607433900000|2020-12-08 13:25:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|2323
1607434200000|2020-12-08 13:30:00|12590.5|12588.5|12592|12590|12592|12590|12590.5|12588.5|1006
1607434500000|2020-12-08 13:35:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|3502
1607434800000|2020-12-08 13:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|4295
1607435100000|2020-12-08 13:45:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|4769
1607435400000|2020-12-08 13:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2304
1607435700000|2020-12-08 13:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1876
1607436000000|2020-12-08 14:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|911
1607436300000|2020-12-08 14:05:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|5278
1607436600000|2020-12-08 14:10:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1306
1607436900000|2020-12-08 14:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|786
1607437200000|2020-12-08 14:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|616
1607437500000|2020-12-08 14:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1012
1607437800000|2020-12-08 14:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4977
1607438100000|2020-12-08 14:35:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1901
1607438400000|2020-12-08 14:40:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2412
1607438700000|2020-12-08 14:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1478
1607439000000|2020-12-08 14:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2226
1607439300000|2020-12-08 14:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2328
1607439600000|2020-12-08 15:00:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|4415
1607439900000|2020-12-08 15:05:00|12599.8|12597.8|12597.5|12595.5|12599.8|12597.8|12597.5|12595.5|1316
1607440200000|2020-12-08 15:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4789
1607440500000|2020-12-08 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|4722
1607440800000|2020-12-08 15:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|4654
1607441100000|2020-12-08 15:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1332
1607441400000|2020-12-08 15:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2983
1607441700000|2020-12-08 15:35:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2541
1607442000000|2020-12-08 15:40:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|3756
1607442300000|2020-12-08 15:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3923
1607442600000|2020-12-08 15:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1441
1607442900000|2020-12-08 15:55:00|12597.5|12595.5|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|6262
1607443200000|2020-12-08 16:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2537
1607443500000|2020-12-08 16:05:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2892
1607443800000|2020-12-08 16:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|257
1607444100000|2020-12-08 16:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|850
1607444400000|2020-12-08 16:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1086
1607444700000|2020-12-08 16:25:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|228
1607445000000|2020-12-08 16:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|542
1607445300000|2020-12-08 16:35:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|1117
1607445600000|2020-12-08 16:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2717
1607445900000|2020-12-08 16:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1912
1607446200000|2020-12-08 16:50:00|||||||||1579
1607446500000|2020-12-08 16:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|679
1607446800000|2020-12-08 17:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1579
1607447100000|2020-12-08 17:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1414
1607447400000|2020-12-08 17:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|513
1607447700000|2020-12-08 17:15:00|||||||||595
1607448000000|2020-12-08 17:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|370
1607448300000|2020-12-08 17:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2165
1607448600000|2020-12-08 17:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|7375
1607448900000|2020-12-08 17:35:00|||||||||71
1607449200000|2020-12-08 17:40:00|||||||||831
1607449500000|2020-12-08 17:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4722
1607449800000|2020-12-08 17:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3959
1607450100000|2020-12-08 17:55:00|||||||||294
1607450400000|2020-12-08 18:00:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|5060
1607450700000|2020-12-08 18:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|468
1607451000000|2020-12-08 18:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|612
1607451300000|2020-12-08 18:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1760
1607451600000|2020-12-08 18:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|2812
1607451900000|2020-12-08 18:25:00|||||||||419
1607452200000|2020-12-08 18:30:00|||||||||343
1607452500000|2020-12-08 18:35:00|||||||||45
1607452800000|2020-12-08 18:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|3630
1607453100000|2020-12-08 18:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|611
1607453400000|2020-12-08 18:50:00|||||||||890
1607453700000|2020-12-08 18:55:00|||||||||746
1607454000000|2020-12-08 19:00:00|||||||||407
1607454300000|2020-12-08 19:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|814
1607454600000|2020-12-08 19:10:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|2373
1607454900000|2020-12-08 19:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|255
1607455200000|2020-12-08 19:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|766
1607455500000|2020-12-08 19:25:00|||||||||649
1607455800000|2020-12-08 19:30:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|895
1607456100000|2020-12-08 19:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1031
1607456400000|2020-12-08 19:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|582
1607456700000|2020-12-08 19:45:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1272
1607457000000|2020-12-08 19:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|981
1607457300000|2020-12-08 19:55:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|5324
1607457600000|2020-12-08 20:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1447
1607457900000|2020-12-08 20:05:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1880
1607458200000|2020-12-08 20:10:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2584
1607458500000|2020-12-08 20:15:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1195
1607458800000|2020-12-08 20:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|836
1607459100000|2020-12-08 20:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2082
1607459400000|2020-12-08 20:30:00|||||||||1079
1607459700000|2020-12-08 20:35:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1628
1607460000000|2020-12-08 20:40:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|921
1607460300000|2020-12-08 20:45:00|||||||||120
1607460600000|2020-12-08 20:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3282
1607460900000|2020-12-08 20:55:00|||||||||625
1607461200000|2020-12-08 21:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2065
1607461500000|2020-12-08 21:05:00|||||||||270
1607461800000|2020-12-08 21:10:00|||||||||655
1607462100000|2020-12-08 21:15:00|||||||||378
1607462400000|2020-12-08 21:20:00|||||||||455
1607462700000|2020-12-08 21:25:00|||||||||908
1607463000000|2020-12-08 21:30:00|||||||||429
1607463300000|2020-12-08 21:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|954
1607463600000|2020-12-08 21:40:00|||||||||1055
1607463900000|2020-12-08 21:45:00|||||||||894
1607464200000|2020-12-08 21:50:00|||||||||342
1607464500000|2020-12-08 21:55:00|||||||||2466
1607468400000|2020-12-08 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|918
1607468700000|2020-12-08 23:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|641
1607469000000|2020-12-08 23:10:00|||||||||262
1607469300000|2020-12-08 23:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|216
1607469600000|2020-12-08 23:20:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2007
1607469900000|2020-12-08 23:25:00|||||||||178
1607470200000|2020-12-08 23:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|1177
1607470500000|2020-12-08 23:35:00|||||||||93
1607470800000|2020-12-08 23:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|123
1607471100000|2020-12-08 23:45:00|||||||||73
1607471400000|2020-12-08 23:50:00|||||||||49
1607471700000|2020-12-08 23:55:00|||||||||25
1607472000000|2020-12-09 00:00:00|||||||||33
1607472300000|2020-12-09 00:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|375
1607472600000|2020-12-09 00:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|116
1607472900000|2020-12-09 00:15:00|||||||||39
1607473200000|2020-12-09 00:20:00|||||||||61
1607473500000|2020-12-09 00:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|65
1607473800000|2020-12-09 00:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|119
1607474400000|2020-12-09 00:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|148
1607474700000|2020-12-09 00:45:00|||||||||11
1607475000000|2020-12-09 00:50:00|12585|12583|12585|12583|12585|12583|12585|12583|262
1607475300000|2020-12-09 00:55:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|481
1607475600000|2020-12-09 01:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1292
1607475900000|2020-12-09 01:05:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|110
1607476200000|2020-12-09 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|176
1607476500000|2020-12-09 01:15:00|||||||||30
1607476800000|2020-12-09 01:20:00|||||||||113
1607477100000|2020-12-09 01:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|70
1607477400000|2020-12-09 01:30:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|247
1607477700000|2020-12-09 01:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|68
1607478000000|2020-12-09 01:40:00|||||||||51
1607478600000|2020-12-09 01:50:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|272
1607478900000|2020-12-09 01:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|10
1607479200000|2020-12-09 02:00:00|||||||||9
1607479500000|2020-12-09 02:05:00|||||||||30
1607479800000|2020-12-09 02:10:00|||||||||98
1607480100000|2020-12-09 02:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|238
1607480400000|2020-12-09 02:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|341
1607481300000|2020-12-09 02:35:00|||||||||1
1607481600000|2020-12-09 02:40:00|||||||||1
1607481900000|2020-12-09 02:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|260
1607482200000|2020-12-09 02:50:00|||||||||18
1607482500000|2020-12-09 02:55:00|||||||||6
1607482800000|2020-12-09 03:00:00|||||||||3
1607483100000|2020-12-09 03:05:00|||||||||19
1607483400000|2020-12-09 03:10:00|||||||||52
1607483700000|2020-12-09 03:15:00|||||||||27
1607484000000|2020-12-09 03:20:00|||||||||14
1607484300000|2020-12-09 03:25:00|||||||||2
1607484600000|2020-12-09 03:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|195
1607484900000|2020-12-09 03:35:00|||||||||1
1607485200000|2020-12-09 03:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|53
1607485500000|2020-12-09 03:45:00|||||||||27
1607485800000|2020-12-09 03:50:00|||||||||11
1607486100000|2020-12-09 03:55:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|309
1607486400000|2020-12-09 04:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|149
1607486700000|2020-12-09 04:05:00|||||||||6
1607487000000|2020-12-09 04:10:00|||||||||182
1607487300000|2020-12-09 04:15:00|||||||||52
1607487900000|2020-12-09 04:25:00|||||||||1
1607488200000|2020-12-09 04:30:00|||||||||41
1607488500000|2020-12-09 04:35:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|540
1607488800000|2020-12-09 04:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|638
1607489100000|2020-12-09 04:45:00|||||||||249
1607489400000|2020-12-09 04:50:00|||||||||272
1607489700000|2020-12-09 04:55:00|||||||||5
1607490000000|2020-12-09 05:00:00|||||||||30
1607490300000|2020-12-09 05:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|316
1607490600000|2020-12-09 05:10:00|||||||||66
1607490900000|2020-12-09 05:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|632
1607491200000|2020-12-09 05:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|47
1607491500000|2020-12-09 05:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|226
1607491800000|2020-12-09 05:30:00|||||||||1
1607492100000|2020-12-09 05:35:00|||||||||2
1607492400000|2020-12-09 05:40:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|483
1607492700000|2020-12-09 05:45:00|||||||||8
1607493300000|2020-12-09 05:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|663
1607493600000|2020-12-09 06:00:00|||||||||660
1607493900000|2020-12-09 06:05:00|||||||||78
1607494200000|2020-12-09 06:10:00|||||||||147
1607494500000|2020-12-09 06:15:00|||||||||10
1607495700000|2020-12-09 06:35:00|12585|12583|12585|12583|12585|12583|12585|12583|11
1607496000000|2020-12-09 06:40:00|12584.2|12582.2|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|355
1607496300000|2020-12-09 06:45:00|||||||||1
1607496600000|2020-12-09 06:50:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|222
1607496900000|2020-12-09 06:55:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|317
1607497200000|2020-12-09 07:00:00|12584.6|12582.6|12583.4|12581.4|12584.6|12582.6|12583.4|12581.4|701
1607497500000|2020-12-09 07:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|283
1607497800000|2020-12-09 07:10:00|||||||||35
1607498100000|2020-12-09 07:15:00|||||||||166
1607498400000|2020-12-09 07:20:00|12585|12583|12585|12583|12585|12583|12585|12583|116
1607498700000|2020-12-09 07:25:00|||||||||211
1607499000000|2020-12-09 07:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|173
1607499300000|2020-12-09 07:35:00|||||||||228
1607499600000|2020-12-09 07:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|572
1607499900000|2020-12-09 07:45:00|||||||||66
1607500200000|2020-12-09 07:50:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|601
1607500500000|2020-12-09 07:55:00|||||||||44
1607500800000|2020-12-09 08:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1201
1607501100000|2020-12-09 08:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|895
1607501400000|2020-12-09 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|693
1607501700000|2020-12-09 08:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2253
1607502000000|2020-12-09 08:20:00|||||||||49
1607502300000|2020-12-09 08:25:00|||||||||63
1607502600000|2020-12-09 08:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|741
1607502900000|2020-12-09 08:35:00|||||||||84
1607503200000|2020-12-09 08:40:00|||||||||675
1607503500000|2020-12-09 08:45:00|||||||||47
1607503800000|2020-12-09 08:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3949
1607504100000|2020-12-09 08:55:00|||||||||264
1607504400000|2020-12-09 09:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|426
1607504700000|2020-12-09 09:05:00|||||||||135
1607505000000|2020-12-09 09:10:00|||||||||68
1607505300000|2020-12-09 09:15:00|||||||||87
1607505600000|2020-12-09 09:20:00|||||||||113
1607505900000|2020-12-09 09:25:00|||||||||98
1607506200000|2020-12-09 09:30:00|||||||||74
1607506500000|2020-12-09 09:35:00|||||||||272
1607506800000|2020-12-09 09:40:00|||||||||201
1607507100000|2020-12-09 09:45:00|||||||||231
1607507400000|2020-12-09 09:50:00|||||||||123
1607507700000|2020-12-09 09:55:00|||||||||563
1607508000000|2020-12-09 10:00:00|||||||||103
1607508300000|2020-12-09 10:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|91
1607508600000|2020-12-09 10:10:00|||||||||83
1607508900000|2020-12-09 10:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|380
1607509200000|2020-12-09 10:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|146
1607509500000|2020-12-09 10:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|639
1607509800000|2020-12-09 10:30:00|||||||||244
1607510100000|2020-12-09 10:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|845
1607510400000|2020-12-09 10:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|520
1607510700000|2020-12-09 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|138
1607511000000|2020-12-09 10:50:00|||||||||76
1607511300000|2020-12-09 10:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|206
1607511600000|2020-12-09 11:00:00|||||||||82
1607511900000|2020-12-09 11:05:00|||||||||493
1607512200000|2020-12-09 11:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|171
1607512500000|2020-12-09 11:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|243
1607512800000|2020-12-09 11:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|662
1607513100000|2020-12-09 11:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|566
1607513400000|2020-12-09 11:30:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|295
1607513700000|2020-12-09 11:35:00|||||||||80
1607514000000|2020-12-09 11:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|860
1607514300000|2020-12-09 11:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|491
1607514600000|2020-12-09 11:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|147
1607514900000|2020-12-09 11:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|217
1607515200000|2020-12-09 12:00:00|||||||||459
1607515500000|2020-12-09 12:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|641
1607515800000|2020-12-09 12:10:00|||||||||151
1607516100000|2020-12-09 12:15:00|||||||||112
1607516400000|2020-12-09 12:20:00|||||||||63
1607516700000|2020-12-09 12:25:00|||||||||391
1607517000000|2020-12-09 12:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|360
1607517300000|2020-12-09 12:35:00|12582.3|12580.3|12583.4|12581.4|12583.4|12581.4|12582.3|12580.3|406
1607517600000|2020-12-09 12:40:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1265
1607517900000|2020-12-09 12:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|527
1607518200000|2020-12-09 12:50:00|||||||||36
1607518500000|2020-12-09 12:55:00|||||||||1657
1607518800000|2020-12-09 13:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|421
1607519100000|2020-12-09 13:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|170
1607519400000|2020-12-09 13:10:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3438
1607519700000|2020-12-09 13:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|841
1607520000000|2020-12-09 13:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2010
1607520300000|2020-12-09 13:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1357
1607520600000|2020-12-09 13:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1068
1607520900000|2020-12-09 13:35:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1127
1607521200000|2020-12-09 13:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2886
1607521500000|2020-12-09 13:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1322
1607521800000|2020-12-09 13:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1553
1607522100000|2020-12-09 13:55:00|||||||||276
1607522400000|2020-12-09 14:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|440
1607522700000|2020-12-09 14:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1244
1607523000000|2020-12-09 14:10:00|||||||||239
1607523300000|2020-12-09 14:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1730
1607523600000|2020-12-09 14:20:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|1139
1607523900000|2020-12-09 14:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|162
1607524200000|2020-12-09 14:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|921
1607524500000|2020-12-09 14:35:00|||||||||342
1607524800000|2020-12-09 14:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1352
1607525100000|2020-12-09 14:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2339
1607525400000|2020-12-09 14:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1299
1607525700000|2020-12-09 14:55:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|3236
1607526000000|2020-12-09 15:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|3607
1607526300000|2020-12-09 15:05:00|||||||||3002
1607526600000|2020-12-09 15:10:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3107
1607526900000|2020-12-09 15:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2852
1607527200000|2020-12-09 15:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3957
1607527500000|2020-12-09 15:25:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|3017
1607527800000|2020-12-09 15:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2271
1607528100000|2020-12-09 15:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3644
1607528400000|2020-12-09 15:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|364
1607528700000|2020-12-09 15:45:00|||||||||379
1607529000000|2020-12-09 15:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|410
1607529300000|2020-12-09 15:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3768
1607529600000|2020-12-09 16:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1197
1607529900000|2020-12-09 16:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|715
1607530200000|2020-12-09 16:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|639
1607530500000|2020-12-09 16:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1256
1607530800000|2020-12-09 16:20:00|||||||||884
1607531100000|2020-12-09 16:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|753
1607531400000|2020-12-09 16:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2099
1607531700000|2020-12-09 16:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|944
1607532000000|2020-12-09 16:40:00|||||||||559
1607532300000|2020-12-09 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|327
1607532600000|2020-12-09 16:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1238
1607532900000|2020-12-09 16:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4489
1607533200000|2020-12-09 17:00:00|||||||||420
1607533500000|2020-12-09 17:05:00|||||||||34
1607533800000|2020-12-09 17:10:00|||||||||78
1607534100000|2020-12-09 17:15:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|417
1607534400000|2020-12-09 17:20:00|||||||||1355
1607534700000|2020-12-09 17:25:00|||||||||1010
1607535000000|2020-12-09 17:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1551
1607535300000|2020-12-09 17:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1265
1607535600000|2020-12-09 17:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|196
1607535900000|2020-12-09 17:45:00|||||||||422
1607536200000|2020-12-09 17:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|985
1607536500000|2020-12-09 17:55:00|12580.3|12578.3|12580.7|12578.7|12581.1|12579.1|12580.3|12578.3|1406
1607536800000|2020-12-09 18:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|5145
1607537100000|2020-12-09 18:05:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|6350
1607537400000|2020-12-09 18:10:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|4925
1607537700000|2020-12-09 18:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1688
1607538000000|2020-12-09 18:20:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|762
1607538300000|2020-12-09 18:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2699
1607538600000|2020-12-09 18:30:00|12583.4|12581.4|12586.5|12584.5|12586.5|12584.5|12583.4|12581.4|2706
1607538900000|2020-12-09 18:35:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12585|12583|4543
1607539200000|2020-12-09 18:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2151
1607539500000|2020-12-09 18:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2084
1607539800000|2020-12-09 18:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|428
1607540100000|2020-12-09 18:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|819
1607540400000|2020-12-09 19:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2640
1607540700000|2020-12-09 19:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2420
1607541000000|2020-12-09 19:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2665
1607541300000|2020-12-09 19:15:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|643
1607541600000|2020-12-09 19:20:00|||||||||480
1607541900000|2020-12-09 19:25:00|||||||||415
1607542200000|2020-12-09 19:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1403
1607542500000|2020-12-09 19:35:00|||||||||385
1607542800000|2020-12-09 19:40:00|||||||||513
1607543100000|2020-12-09 19:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3816
1607543400000|2020-12-09 19:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1575
1607543700000|2020-12-09 19:55:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|5899
1607544000000|2020-12-09 20:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1482
1607544300000|2020-12-09 20:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|530
1607544600000|2020-12-09 20:10:00|||||||||232
1607544900000|2020-12-09 20:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2820
1607545200000|2020-12-09 20:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|880
1607545500000|2020-12-09 20:25:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1641
1607545800000|2020-12-09 20:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2922
1607546100000|2020-12-09 20:35:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|545
1607546400000|2020-12-09 20:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1422
1607546700000|2020-12-09 20:45:00|||||||||268
1607547000000|2020-12-09 20:50:00|||||||||1042
1607547300000|2020-12-09 20:55:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1555
1607547600000|2020-12-09 21:00:00|||||||||4508
1607547900000|2020-12-09 21:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1589
1607548200000|2020-12-09 21:10:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1451
1607548500000|2020-12-09 21:15:00|||||||||401
1607548800000|2020-12-09 21:20:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|938
1607549100000|2020-12-09 21:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|358
1607549400000|2020-12-09 21:30:00|||||||||902
1607549700000|2020-12-09 21:35:00|||||||||346
1607550000000|2020-12-09 21:40:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3572
1607550300000|2020-12-09 21:45:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|479
1607550600000|2020-12-09 21:50:00|||||||||426
1607550900000|2020-12-09 21:55:00|||||||||857
1607554800000|2020-12-09 23:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|152
1607555100000|2020-12-09 23:05:00|||||||||22
1607555400000|2020-12-09 23:10:00|||||||||19
1607555700000|2020-12-09 23:15:00|||||||||568
1607556300000|2020-12-09 23:25:00|||||||||16
1607556600000|2020-12-09 23:30:00|||||||||29
1607556900000|2020-12-09 23:35:00|||||||||9
1607557200000|2020-12-09 23:40:00|||||||||69
1607557500000|2020-12-09 23:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|290
1607557800000|2020-12-09 23:50:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|178
1607558100000|2020-12-09 23:55:00|||||||||19
1607558400000|2020-12-10 00:00:00|||||||||136
1607558700000|2020-12-10 00:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|182
1607559000000|2020-12-10 00:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|199
1607559300000|2020-12-10 00:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|94
1607559600000|2020-12-10 00:20:00|||||||||14
1607559900000|2020-12-10 00:25:00|||||||||16
1607560200000|2020-12-10 00:30:00|||||||||33
1607560500000|2020-12-10 00:35:00|||||||||31
1607560800000|2020-12-10 00:40:00|||||||||415
1607561100000|2020-12-10 00:45:00|||||||||13
1607561400000|2020-12-10 00:50:00|||||||||14
1607561700000|2020-12-10 00:55:00|||||||||7
1607562000000|2020-12-10 01:00:00|||||||||30
1607562300000|2020-12-10 01:05:00|||||||||17
1607562600000|2020-12-10 01:10:00|||||||||10
1607562900000|2020-12-10 01:15:00|||||||||5
1607563500000|2020-12-10 01:25:00|||||||||4
1607563800000|2020-12-10 01:30:00|||||||||3
1607564400000|2020-12-10 01:40:00|||||||||2
1607564700000|2020-12-10 01:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|27
1607565000000|2020-12-10 01:50:00|||||||||57
1607565300000|2020-12-10 01:55:00|||||||||2
1607565600000|2020-12-10 02:00:00|||||||||2
1607565900000|2020-12-10 02:05:00|||||||||114
1607566200000|2020-12-10 02:10:00|||||||||18
1607566500000|2020-12-10 02:15:00|||||||||214
1607566800000|2020-12-10 02:20:00|||||||||501
1607567100000|2020-12-10 02:25:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|730
1607567400000|2020-12-10 02:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|51
1607567700000|2020-12-10 02:35:00|||||||||15
1607568000000|2020-12-10 02:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|404
1607568300000|2020-12-10 02:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|180
1607568600000|2020-12-10 02:50:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|440
1607568900000|2020-12-10 02:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|138
1607569200000|2020-12-10 03:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|349
1607569500000|2020-12-10 03:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|63
1607569800000|2020-12-10 03:10:00|||||||||13
1607570100000|2020-12-10 03:15:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|429
1607570400000|2020-12-10 03:20:00|||||||||20
1607570700000|2020-12-10 03:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|192
1607571000000|2020-12-10 03:30:00|||||||||22
1607571300000|2020-12-10 03:35:00|12587.3|12585.3|12587.3|12585.3|12587.7|12585.7|12587.3|12585.3|80
1607571600000|2020-12-10 03:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|62
1607571900000|2020-12-10 03:45:00|||||||||23
1607572200000|2020-12-10 03:50:00|||||||||66
1607572500000|2020-12-10 03:55:00|||||||||60
1607572800000|2020-12-10 04:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|186
1607573100000|2020-12-10 04:05:00|||||||||27
1607573400000|2020-12-10 04:10:00|||||||||14
1607573700000|2020-12-10 04:15:00|||||||||79
1607574000000|2020-12-10 04:20:00|||||||||46
1607574300000|2020-12-10 04:25:00|||||||||5
1607574600000|2020-12-10 04:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|109
1607574900000|2020-12-10 04:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|57
1607575200000|2020-12-10 04:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|251
1607575500000|2020-12-10 04:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|117
1607575800000|2020-12-10 04:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|75
1607576100000|2020-12-10 04:55:00|||||||||60
1607576400000|2020-12-10 05:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|243
1607576700000|2020-12-10 05:05:00|||||||||15
1607577000000|2020-12-10 05:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|973
1607577300000|2020-12-10 05:15:00|||||||||1
1607577600000|2020-12-10 05:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|331
1607577900000|2020-12-10 05:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|252
1607578200000|2020-12-10 05:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|59
1607578500000|2020-12-10 05:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|186
1607578800000|2020-12-10 05:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|208
1607579100000|2020-12-10 05:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|106
1607579400000|2020-12-10 05:50:00|||||||||1
1607579700000|2020-12-10 05:55:00|||||||||112
1607580000000|2020-12-10 06:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|300
1607580300000|2020-12-10 06:05:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|87
1607580600000|2020-12-10 06:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|403
1607580900000|2020-12-10 06:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|619
1607581200000|2020-12-10 06:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|91
1607581500000|2020-12-10 06:25:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|103
1607581800000|2020-12-10 06:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|79
1607582100000|2020-12-10 06:35:00|12589.7|12587.7|12589.3|12587.3|12589.7|12587.7|12588.9|12586.9|699
1607582400000|2020-12-10 06:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.3|12587.3|23
1607582700000|2020-12-10 06:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|59
1607583000000|2020-12-10 06:50:00|||||||||67
1607583300000|2020-12-10 06:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|210
1607583600000|2020-12-10 07:00:00|||||||||197
1607583900000|2020-12-10 07:05:00|12588.5|12586.5|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|319
1607584200000|2020-12-10 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|313
1607584500000|2020-12-10 07:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2898
1607584800000|2020-12-10 07:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1406
1607585100000|2020-12-10 07:25:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1084
1607585400000|2020-12-10 07:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|301
1607585700000|2020-12-10 07:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1157
1607586000000|2020-12-10 07:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|811
1607586300000|2020-12-10 07:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|822
1607586600000|2020-12-10 07:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|214
1607586900000|2020-12-10 07:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|569
1607587200000|2020-12-10 08:00:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1603
1607587500000|2020-12-10 08:05:00|||||||||47
1607587800000|2020-12-10 08:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1357
1607588100000|2020-12-10 08:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1350
1607588400000|2020-12-10 08:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|623
1607588700000|2020-12-10 08:25:00|||||||||123
1607589000000|2020-12-10 08:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|487
1607589300000|2020-12-10 08:35:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1133
1607589600000|2020-12-10 08:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1125
1607589900000|2020-12-10 08:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1130
1607590200000|2020-12-10 08:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|144
1607590500000|2020-12-10 08:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|450
1607590800000|2020-12-10 09:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|624
1607591100000|2020-12-10 09:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|685
1607591400000|2020-12-10 09:10:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|241
1607591700000|2020-12-10 09:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|657
1607592000000|2020-12-10 09:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1242
1607592300000|2020-12-10 09:25:00|||||||||31
1607592600000|2020-12-10 09:30:00|||||||||141
1607592900000|2020-12-10 09:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|192
1607593200000|2020-12-10 09:40:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|410
1607593500000|2020-12-10 09:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1251
1607593800000|2020-12-10 09:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|161
1607594100000|2020-12-10 09:55:00|||||||||10
1607594400000|2020-12-10 10:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1335
1607594700000|2020-12-10 10:05:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|874
1607595000000|2020-12-10 10:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|479
1607595300000|2020-12-10 10:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|837
1607595600000|2020-12-10 10:20:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|460
1607595900000|2020-12-10 10:25:00|||||||||42
1607596200000|2020-12-10 10:30:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|666
1607596500000|2020-12-10 10:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|67
1607596800000|2020-12-10 10:40:00|||||||||25
1607597100000|2020-12-10 10:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1389
1607597400000|2020-12-10 10:50:00|||||||||284
1607597700000|2020-12-10 10:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|214
1607598000000|2020-12-10 11:00:00|||||||||175
1607598300000|2020-12-10 11:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|464
1607598600000|2020-12-10 11:10:00|||||||||106
1607598900000|2020-12-10 11:15:00|||||||||80
1607599200000|2020-12-10 11:20:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1360
1607599500000|2020-12-10 11:25:00|||||||||94
1607599800000|2020-12-10 11:30:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1676
1607600100000|2020-12-10 11:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|674
1607600400000|2020-12-10 11:40:00|||||||||11
1607600700000|2020-12-10 11:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|452
1607601000000|2020-12-10 11:50:00|||||||||90
1607601300000|2020-12-10 11:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|551
1607601600000|2020-12-10 12:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|326
1607601900000|2020-12-10 12:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|223
1607602200000|2020-12-10 12:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|178
1607602500000|2020-12-10 12:15:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|493
1607602800000|2020-12-10 12:20:00|||||||||699
1607603100000|2020-12-10 12:25:00|||||||||64
1607603400000|2020-12-10 12:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|138
1607603700000|2020-12-10 12:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|103
1607604000000|2020-12-10 12:40:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|481
1607604300000|2020-12-10 12:45:00|12590.8|12588.8|12588.9|12586.9|12591.2|12589.2|12587.3|12585.3|3183
1607604600000|2020-12-10 12:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|302
1607604900000|2020-12-10 12:55:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1638
1607605200000|2020-12-10 13:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|1502
1607605500000|2020-12-10 13:05:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585|12583|1969
1607605800000|2020-12-10 13:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2683
1607606100000|2020-12-10 13:15:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|1319
1607606400000|2020-12-10 13:20:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1520
1607606700000|2020-12-10 13:25:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12590.5|12588.5|4091
1607607000000|2020-12-10 13:30:00|12590.8|12588.8|12589.7|12587.7|12591.2|12589.2|12586.5|12584.5|3948
1607607300000|2020-12-10 13:35:00|12588.9|12586.9|12587.3|12585.3|12590.5|12588.5|12587.3|12585.3|3039
1607607600000|2020-12-10 13:40:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585|12583|2633
1607607900000|2020-12-10 13:45:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|1793
1607608200000|2020-12-10 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2214
1607608500000|2020-12-10 13:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1215
1607608800000|2020-12-10 14:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|974
1607609100000|2020-12-10 14:05:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|1588
1607609400000|2020-12-10 14:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1678
1607609700000|2020-12-10 14:15:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|850
1607610000000|2020-12-10 14:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1250
1607610300000|2020-12-10 14:25:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.5|12586.5|1313
1607610600000|2020-12-10 14:30:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|4760
1607610900000|2020-12-10 14:35:00|12592|12590|12589.7|12587.7|12592.8|12590.8|12589.7|12587.7|3442
1607611200000|2020-12-10 14:40:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|2084
1607611500000|2020-12-10 14:45:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2538
1607611800000|2020-12-10 14:50:00|12590.8|12588.8|12592|12590|12592|12590|12590.5|12588.5|1357
1607612100000|2020-12-10 14:55:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12589.7|12587.7|1973
1607612400000|2020-12-10 15:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1973
1607612700000|2020-12-10 15:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2021
1607613000000|2020-12-10 15:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|728
1607613300000|2020-12-10 15:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|672
1607613600000|2020-12-10 15:20:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12586.5|12584.5|2675
1607613900000|2020-12-10 15:25:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2300
1607614200000|2020-12-10 15:30:00|12585.8|12583.8|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|4765
1607614500000|2020-12-10 15:35:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|613
1607614800000|2020-12-10 15:40:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2579
1607615100000|2020-12-10 15:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|721
1607615400000|2020-12-10 15:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|2664
1607615700000|2020-12-10 15:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2130
1607616000000|2020-12-10 16:00:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2129
1607616300000|2020-12-10 16:05:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|885
1607616600000|2020-12-10 16:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|460
1607616900000|2020-12-10 16:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1260
1607617200000|2020-12-10 16:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2355
1607617500000|2020-12-10 16:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2234
1607617800000|2020-12-10 16:30:00|||||||||933
1607618100000|2020-12-10 16:35:00|||||||||1282
1607618400000|2020-12-10 16:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1707
1607618700000|2020-12-10 16:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|7736
1607619000000|2020-12-10 16:50:00|12589.7|12587.7|12592|12590|12592|12590|12588.9|12586.9|2968
1607619300000|2020-12-10 16:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|520
1607619600000|2020-12-10 17:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1339
1607619900000|2020-12-10 17:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|785
1607620200000|2020-12-10 17:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1458
1607620500000|2020-12-10 17:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|758
1607620800000|2020-12-10 17:20:00|||||||||1474
1607621100000|2020-12-10 17:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2290
1607621400000|2020-12-10 17:30:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1679
1607621700000|2020-12-10 17:35:00|||||||||130
1607622000000|2020-12-10 17:40:00|12589.3|12587.3|12588.9|12586.9|12589.3|12587.3|12588.9|12586.9|1231
1607622300000|2020-12-10 17:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1785
1607622600000|2020-12-10 17:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1365
1607622900000|2020-12-10 17:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|3468
1607623200000|2020-12-10 18:00:00|12588.9|12586.9|12592|12590|12592.8|12590.8|12588.1|12586.1|4856
1607623500000|2020-12-10 18:05:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|2538
1607623800000|2020-12-10 18:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|4537
1607624100000|2020-12-10 18:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|2411
1607624400000|2020-12-10 18:20:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|2090
1607624700000|2020-12-10 18:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1570
1607625000000|2020-12-10 18:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1849
1607625300000|2020-12-10 18:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1717
1607625600000|2020-12-10 18:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2134
1607625900000|2020-12-10 18:45:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|654
1607626200000|2020-12-10 18:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1895
1607626500000|2020-12-10 18:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1944
1607626800000|2020-12-10 19:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2583
1607627100000|2020-12-10 19:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|676
1607627400000|2020-12-10 19:10:00|||||||||326
1607627700000|2020-12-10 19:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|599
1607628000000|2020-12-10 19:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1804
1607628300000|2020-12-10 19:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|963
1607628600000|2020-12-10 19:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1672
1607628900000|2020-12-10 19:35:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|357
1607629200000|2020-12-10 19:40:00|12592.8|12590.8|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|4608
1607629500000|2020-12-10 19:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1495
1607629800000|2020-12-10 19:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|884
1607630100000|2020-12-10 19:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3276
1607630400000|2020-12-10 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|4159
1607630700000|2020-12-10 20:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2527
1607631000000|2020-12-10 20:10:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|628
1607631300000|2020-12-10 20:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|496
1607631600000|2020-12-10 20:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|774
1607631900000|2020-12-10 20:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|631
1607632200000|2020-12-10 20:30:00|||||||||145
1607632500000|2020-12-10 20:35:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.8|12592.8|1583
1607632800000|2020-12-10 20:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|749
1607633100000|2020-12-10 20:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|888
1607633400000|2020-12-10 20:50:00|||||||||162
1607633700000|2020-12-10 20:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1764
1607634000000|2020-12-10 21:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4850
1607634300000|2020-12-10 21:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1117
1607634600000|2020-12-10 21:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|664
1607634900000|2020-12-10 21:15:00|||||||||390
1607635200000|2020-12-10 21:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2553
1607635500000|2020-12-10 21:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2676
1607635800000|2020-12-10 21:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2390
1607636100000|2020-12-10 21:35:00|||||||||1703
1607636400000|2020-12-10 21:40:00|||||||||190
1607636700000|2020-12-10 21:45:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1384
1607637000000|2020-12-10 21:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1260
1607637300000|2020-12-10 21:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2672
1607641200000|2020-12-10 23:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|733
1607641500000|2020-12-10 23:05:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|392
1607641800000|2020-12-10 23:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|66
1607642100000|2020-12-10 23:15:00|||||||||317
1607643000000|2020-12-10 23:30:00|||||||||446
1607643300000|2020-12-10 23:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|470
1607643600000|2020-12-10 23:40:00|||||||||31
1607643900000|2020-12-10 23:45:00|||||||||30
1607644200000|2020-12-10 23:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|122
1607644500000|2020-12-10 23:55:00|||||||||497
1607644800000|2020-12-11 00:00:00|||||||||543
1607645100000|2020-12-11 00:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|444
1607645400000|2020-12-11 00:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|335
1607645700000|2020-12-11 00:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|507
1607646000000|2020-12-11 00:20:00|||||||||3
1607646300000|2020-12-11 00:25:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|49
1607646600000|2020-12-11 00:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|110
1607646900000|2020-12-11 00:35:00|||||||||352
1607647200000|2020-12-11 00:40:00|||||||||517
1607647500000|2020-12-11 00:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1351
1607647800000|2020-12-11 00:50:00|||||||||35
1607648100000|2020-12-11 00:55:00|||||||||6
1607648400000|2020-12-11 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|138
1607648700000|2020-12-11 01:05:00|||||||||48
1607649000000|2020-12-11 01:10:00|||||||||460
1607649600000|2020-12-11 01:20:00|||||||||5
1607649900000|2020-12-11 01:25:00|||||||||56
1607650800000|2020-12-11 01:40:00|||||||||48
1607651100000|2020-12-11 01:45:00|||||||||300
1607651400000|2020-12-11 01:50:00|||||||||234
1607651700000|2020-12-11 01:55:00|||||||||119
1607652000000|2020-12-11 02:00:00|||||||||105
1607652300000|2020-12-11 02:05:00|||||||||34
1607652600000|2020-12-11 02:10:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|126
1607652900000|2020-12-11 02:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|174
1607653200000|2020-12-11 02:20:00|||||||||1
1607653500000|2020-12-11 02:25:00|||||||||9
1607653800000|2020-12-11 02:30:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|387
1607654100000|2020-12-11 02:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|144
1607654400000|2020-12-11 02:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|337
1607654700000|2020-12-11 02:45:00|||||||||320
1607655000000|2020-12-11 02:50:00|||||||||266
1607655300000|2020-12-11 02:55:00|||||||||823
1607655600000|2020-12-11 03:00:00|||||||||40
1607655900000|2020-12-11 03:05:00|||||||||19
1607656200000|2020-12-11 03:10:00|||||||||1
1607656500000|2020-12-11 03:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|25
1607656800000|2020-12-11 03:20:00|||||||||19
1607657100000|2020-12-11 03:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|431
1607657400000|2020-12-11 03:30:00|||||||||139
1607657700000|2020-12-11 03:35:00|||||||||21
1607658000000|2020-12-11 03:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|140
1607658300000|2020-12-11 03:45:00|||||||||41
1607658600000|2020-12-11 03:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|99
1607658900000|2020-12-11 03:55:00|||||||||18
1607659200000|2020-12-11 04:00:00|||||||||102
1607659500000|2020-12-11 04:05:00|||||||||2
1607659800000|2020-12-11 04:10:00|||||||||9
1607660100000|2020-12-11 04:15:00|||||||||11
1607660400000|2020-12-11 04:20:00|||||||||3
1607661000000|2020-12-11 04:30:00|||||||||14
1607661300000|2020-12-11 04:35:00|||||||||9
1607661600000|2020-12-11 04:40:00|||||||||9
1607661900000|2020-12-11 04:45:00|||||||||8
1607662200000|2020-12-11 04:50:00|||||||||51
1607662500000|2020-12-11 04:55:00|||||||||9
1607662800000|2020-12-11 05:00:00|||||||||3
1607663100000|2020-12-11 05:05:00|||||||||34
1607663400000|2020-12-11 05:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|120
1607663700000|2020-12-11 05:15:00|||||||||121
1607664000000|2020-12-11 05:20:00|||||||||114
1607664300000|2020-12-11 05:25:00|||||||||11
1607664600000|2020-12-11 05:30:00|||||||||1
1607664900000|2020-12-11 05:35:00|||||||||2
1607665200000|2020-12-11 05:40:00|||||||||4
1607665500000|2020-12-11 05:45:00|||||||||7
1607666100000|2020-12-11 05:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1033
1607666400000|2020-12-11 06:00:00|||||||||21
1607666700000|2020-12-11 06:05:00|||||||||877
1607667000000|2020-12-11 06:10:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|231
1607667300000|2020-12-11 06:15:00|||||||||3
1607667600000|2020-12-11 06:20:00|||||||||13
1607667900000|2020-12-11 06:25:00|||||||||3
1607668200000|2020-12-11 06:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|209
1607668500000|2020-12-11 06:35:00|||||||||26
1607668800000|2020-12-11 06:40:00|||||||||143
1607669100000|2020-12-11 06:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|566
1607669400000|2020-12-11 06:50:00|||||||||49
1607669700000|2020-12-11 06:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|556
1607670000000|2020-12-11 07:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2012
1607670300000|2020-12-11 07:05:00|||||||||40
1607670600000|2020-12-11 07:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|735
1607670900000|2020-12-11 07:15:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|541
1607671200000|2020-12-11 07:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|129
1607671500000|2020-12-11 07:25:00|||||||||5
1607671800000|2020-12-11 07:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|45
1607672100000|2020-12-11 07:35:00|||||||||377
1607672400000|2020-12-11 07:40:00|||||||||250
1607672700000|2020-12-11 07:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|217
1607673000000|2020-12-11 07:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|310
1607673300000|2020-12-11 07:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|134
1607673600000|2020-12-11 08:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|304
1607673900000|2020-12-11 08:05:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|518
1607674200000|2020-12-11 08:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|366
1607674500000|2020-12-11 08:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|592
1607674800000|2020-12-11 08:20:00|12599|12597|12599.4|12597.4|12599.8|12597.8|12599|12597|779
1607675100000|2020-12-11 08:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|194
1607675400000|2020-12-11 08:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1299
1607675700000|2020-12-11 08:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1054
1607676000000|2020-12-11 08:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|711
1607676300000|2020-12-11 08:45:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|469
1607676600000|2020-12-11 08:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1264
1607676900000|2020-12-11 08:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|902
1607677200000|2020-12-11 09:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1391
1607677500000|2020-12-11 09:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|547
1607677800000|2020-12-11 09:10:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|127
1607678100000|2020-12-11 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1411
1607678400000|2020-12-11 09:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|656
1607678700000|2020-12-11 09:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|659
1607679000000|2020-12-11 09:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|539
1607679300000|2020-12-11 09:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1261
1607679600000|2020-12-11 09:40:00|12603|12601|12603|12601|12603|12601|12603|12601|134
1607679900000|2020-12-11 09:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|781
1607680200000|2020-12-11 09:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|782
1607680500000|2020-12-11 09:55:00|12603.7|12601.7|12605.3|12603.3|12606.1|12604.1|12603.7|12601.7|2048
1607680800000|2020-12-11 10:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|977
1607681100000|2020-12-11 10:05:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|255
1607681400000|2020-12-11 10:10:00|12603.3|12601.3|12603.7|12601.7|12604.5|12602.5|12603|12601|1698
1607681700000|2020-12-11 10:15:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|831
1607682000000|2020-12-11 10:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|1025
1607682300000|2020-12-11 10:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|410
1607682600000|2020-12-11 10:30:00|||||||||340
1607682900000|2020-12-11 10:35:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|943
1607683200000|2020-12-11 10:40:00|||||||||21
1607683500000|2020-12-11 10:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|166
1607683800000|2020-12-11 10:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|157
1607684100000|2020-12-11 10:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|746
1607684400000|2020-12-11 11:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|467
1607684700000|2020-12-11 11:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|319
1607685000000|2020-12-11 11:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|579
1607685300000|2020-12-11 11:15:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1473
1607685600000|2020-12-11 11:20:00|||||||||32
1607685900000|2020-12-11 11:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|809
1607686200000|2020-12-11 11:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|516
1607686500000|2020-12-11 11:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1515
1607686800000|2020-12-11 11:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1085
1607687100000|2020-12-11 11:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|707
1607687400000|2020-12-11 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2911
1607687700000|2020-12-11 11:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|502
1607688000000|2020-12-11 12:00:00|||||||||61
1607688300000|2020-12-11 12:05:00|||||||||50
1607688600000|2020-12-11 12:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|525
1607688900000|2020-12-11 12:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|286
1607689200000|2020-12-11 12:20:00|||||||||55
1607689500000|2020-12-11 12:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|239
1607689800000|2020-12-11 12:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|394
1607690100000|2020-12-11 12:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|216
1607690400000|2020-12-11 12:40:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1007
1607690700000|2020-12-11 12:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2127
1607691000000|2020-12-11 12:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|314
1607691300000|2020-12-11 12:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|776
1607691600000|2020-12-11 13:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1381
1607691900000|2020-12-11 13:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1031
1607692200000|2020-12-11 13:10:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|333
1607692500000|2020-12-11 13:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2036
1607692800000|2020-12-11 13:20:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12602.2|12600.2|1523
1607693100000|2020-12-11 13:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2880
1607693400000|2020-12-11 13:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2788
1607693700000|2020-12-11 13:35:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3751
1607694000000|2020-12-11 13:40:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|3830
1607694300000|2020-12-11 13:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2727
1607694600000|2020-12-11 13:50:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2121
1607694900000|2020-12-11 13:55:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1566
1607695200000|2020-12-11 14:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|8421
1607695500000|2020-12-11 14:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3754
1607695800000|2020-12-11 14:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|658
1607696100000|2020-12-11 14:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2103
1607696400000|2020-12-11 14:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1257
1607696700000|2020-12-11 14:25:00|||||||||6590
1607697000000|2020-12-11 14:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|945
1607697300000|2020-12-11 14:35:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|2430
1607697600000|2020-12-11 14:40:00|12608|12606|12610.8|12608.8|12611.5|12609.5|12608|12606|6700
1607697900000|2020-12-11 14:45:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|1269
1607698200000|2020-12-11 14:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610|12608|4505
1607698500000|2020-12-11 14:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2374
1607698800000|2020-12-11 15:00:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|3244
1607699100000|2020-12-11 15:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1766
1607699400000|2020-12-11 15:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|292
1607699700000|2020-12-11 15:15:00|12610|12608|12610|12608|12610|12608|12610|12608|3774
1607700000000|2020-12-11 15:20:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|952
1607700300000|2020-12-11 15:25:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3077
1607700600000|2020-12-11 15:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3068
1607700900000|2020-12-11 15:35:00|12609.2|12607.2|12610|12608|12611.5|12609.5|12609.2|12607.2|3897
1607701200000|2020-12-11 15:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|2887
1607701500000|2020-12-11 15:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|2478
1607701800000|2020-12-11 15:50:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|3315
1607702100000|2020-12-11 15:55:00|12611.5|12609.5|12613.1|12611.1|12613.9|12611.9|12611.5|12609.5|1287
1607702400000|2020-12-11 16:00:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|1814
1607702700000|2020-12-11 16:05:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|3583
1607703000000|2020-12-11 16:10:00|12613.1|12611.1|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|2569
1607703300000|2020-12-11 16:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1650
1607703600000|2020-12-11 16:20:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1147
1607703900000|2020-12-11 16:25:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1116
1607704200000|2020-12-11 16:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1231
1607704500000|2020-12-11 16:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|783
1607704800000|2020-12-11 16:40:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|1681
1607705100000|2020-12-11 16:45:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|5670
1607705400000|2020-12-11 16:50:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|4470
1607705700000|2020-12-11 16:55:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|279
1607706000000|2020-12-11 17:00:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|735
1607706300000|2020-12-11 17:05:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1115
1607706600000|2020-12-11 17:10:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|421
1607706900000|2020-12-11 17:15:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|622
1607707200000|2020-12-11 17:20:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|4344
1607707500000|2020-12-11 17:25:00|||||||||489
1607707800000|2020-12-11 17:30:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|927
1607708100000|2020-12-11 17:35:00|||||||||553
1607708400000|2020-12-11 17:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1435
1607708700000|2020-12-11 17:45:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|563
1607709000000|2020-12-11 17:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1434
1607709300000|2020-12-11 17:55:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|858
1607709600000|2020-12-11 18:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2116
1607709900000|2020-12-11 18:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|5526
1607710200000|2020-12-11 18:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|460
1607710500000|2020-12-11 18:15:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|7473
1607710800000|2020-12-11 18:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|717
1607711100000|2020-12-11 18:25:00|||||||||852
1607711400000|2020-12-11 18:30:00|||||||||166
1607711700000|2020-12-11 18:35:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1877
1607712000000|2020-12-11 18:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|675
1607712300000|2020-12-11 18:45:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|2063
1607712600000|2020-12-11 18:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|536
1607712900000|2020-12-11 18:55:00|||||||||3003
1607713200000|2020-12-11 19:00:00|||||||||1044
1607713500000|2020-12-11 19:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|363
1607713800000|2020-12-11 19:10:00|||||||||616
1607714100000|2020-12-11 19:15:00|||||||||171
1607714400000|2020-12-11 19:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1699
1607714700000|2020-12-11 19:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|210
1607715000000|2020-12-11 19:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1921
1607715300000|2020-12-11 19:35:00|||||||||881
1607715600000|2020-12-11 19:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|855
1607715900000|2020-12-11 19:45:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|3984
1607716200000|2020-12-11 19:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1980
1607716500000|2020-12-11 19:55:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|5650
1607716800000|2020-12-11 20:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|2672
1607717100000|2020-12-11 20:05:00|||||||||696
1607717400000|2020-12-11 20:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3135
1607717700000|2020-12-11 20:15:00|||||||||142
1607718000000|2020-12-11 20:20:00|||||||||277
1607718300000|2020-12-11 20:25:00|||||||||844
1607718600000|2020-12-11 20:30:00|||||||||230
1607718900000|2020-12-11 20:35:00|12610|12608|12610|12608|12610|12608|12610|12608|855
1607719200000|2020-12-11 20:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|388
1607719500000|2020-12-11 20:45:00|12610|12608|12610|12608|12610|12608|12610|12608|229
1607719800000|2020-12-11 20:50:00|||||||||184
1607720100000|2020-12-11 20:55:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1119
1607720400000|2020-12-11 21:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1985
1607720700000|2020-12-11 21:05:00|||||||||362
1607721000000|2020-12-11 21:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|985
1607721300000|2020-12-11 21:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2538
1607721600000|2020-12-11 21:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1011
1607721900000|2020-12-11 21:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1830
1607722200000|2020-12-11 21:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|727
1607722500000|2020-12-11 21:35:00|||||||||602
1607722800000|2020-12-11 21:40:00|||||||||68
1607723100000|2020-12-11 21:45:00|||||||||247
1607723400000|2020-12-11 21:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|717
1607723700000|2020-12-11 21:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1777
1607900400000|2020-12-13 23:00:00|12606.1|12604.1|12604.5|12602.5|12606.9|12604.9|12603.7|12601.7|2004
1607900700000|2020-12-13 23:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|190
1607901000000|2020-12-13 23:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|80
1607901300000|2020-12-13 23:15:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|148
1607901600000|2020-12-13 23:20:00|||||||||49
1607901900000|2020-12-13 23:25:00|||||||||13
1607902200000|2020-12-13 23:30:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|219
1607902500000|2020-12-13 23:35:00|||||||||65
1607902800000|2020-12-13 23:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|438
1607903100000|2020-12-13 23:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|532
1607903400000|2020-12-13 23:50:00|||||||||97
1607903700000|2020-12-13 23:55:00|||||||||143
1607904000000|2020-12-14 00:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|37
1607904300000|2020-12-14 00:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|292
1607904600000|2020-12-14 00:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|163
1607904900000|2020-12-14 00:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|132
1607905200000|2020-12-14 00:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|252
1607905500000|2020-12-14 00:25:00|||||||||30
1607905800000|2020-12-14 00:30:00|||||||||13
1607906100000|2020-12-14 00:35:00|||||||||42
1607906400000|2020-12-14 00:40:00|||||||||118
1607906700000|2020-12-14 00:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|270
1607907000000|2020-12-14 00:50:00|||||||||5
1607907300000|2020-12-14 00:55:00|||||||||65
1607907600000|2020-12-14 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|66
1607907900000|2020-12-14 01:05:00|||||||||74
1607908200000|2020-12-14 01:10:00|||||||||98
1607908500000|2020-12-14 01:15:00|||||||||32
1607908800000|2020-12-14 01:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|134
1607909100000|2020-12-14 01:25:00|||||||||8
1607909400000|2020-12-14 01:30:00|||||||||266
1607909700000|2020-12-14 01:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|237
1607910000000|2020-12-14 01:40:00|||||||||8
1607910300000|2020-12-14 01:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|298
1607910600000|2020-12-14 01:50:00|||||||||12
1607910900000|2020-12-14 01:55:00|||||||||41
1607911200000|2020-12-14 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|327
1607911500000|2020-12-14 02:05:00|||||||||17
1607911800000|2020-12-14 02:10:00|||||||||6
1607912100000|2020-12-14 02:15:00|||||||||20
1607912400000|2020-12-14 02:20:00|||||||||10
1607912700000|2020-12-14 02:25:00|||||||||12
1607913000000|2020-12-14 02:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|148
1607913300000|2020-12-14 02:35:00|||||||||16
1607913600000|2020-12-14 02:40:00|||||||||78
1607913900000|2020-12-14 02:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|73
1607914200000|2020-12-14 02:50:00|||||||||11
1607914500000|2020-12-14 02:55:00|||||||||19
1607914800000|2020-12-14 03:00:00|||||||||191
1607915100000|2020-12-14 03:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|47
1607915400000|2020-12-14 03:10:00|||||||||45
1607915700000|2020-12-14 03:15:00|||||||||15
1607916000000|2020-12-14 03:20:00|12604.5|12602.5|12604.9|12602.9|12605.3|12603.3|12604.5|12602.5|394
1607916300000|2020-12-14 03:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|32
1607916600000|2020-12-14 03:30:00|||||||||48
1607916900000|2020-12-14 03:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|400
1607917200000|2020-12-14 03:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|262
1607917500000|2020-12-14 03:45:00|||||||||23
1607917800000|2020-12-14 03:50:00|||||||||9
1607918100000|2020-12-14 03:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|144
1607918400000|2020-12-14 04:00:00|||||||||35
1607918700000|2020-12-14 04:05:00|||||||||18
1607919000000|2020-12-14 04:10:00|||||||||20
1607919300000|2020-12-14 04:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|173
1607919600000|2020-12-14 04:20:00|||||||||12
1607919900000|2020-12-14 04:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|138
1607920200000|2020-12-14 04:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|36
1607920500000|2020-12-14 04:35:00|||||||||1
1607920800000|2020-12-14 04:40:00|||||||||5
1607921100000|2020-12-14 04:45:00|||||||||10
1607921400000|2020-12-14 04:50:00|||||||||5
1607921700000|2020-12-14 04:55:00|||||||||3
1607922000000|2020-12-14 05:00:00|||||||||11
1607922300000|2020-12-14 05:05:00|||||||||5
1607922600000|2020-12-14 05:10:00|||||||||320
1607922900000|2020-12-14 05:15:00|||||||||24
1607923200000|2020-12-14 05:20:00|||||||||4
1607923500000|2020-12-14 05:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|337
1607923800000|2020-12-14 05:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|119
1607924100000|2020-12-14 05:35:00|||||||||14
1607924400000|2020-12-14 05:40:00|||||||||1
1607924700000|2020-12-14 05:45:00|||||||||3
1607925000000|2020-12-14 05:50:00|||||||||128
1607925300000|2020-12-14 05:55:00|||||||||103
1607925600000|2020-12-14 06:00:00|||||||||166
1607925900000|2020-12-14 06:05:00|||||||||21
1607926200000|2020-12-14 06:10:00|||||||||70
1607926500000|2020-12-14 06:15:00|||||||||40
1607926800000|2020-12-14 06:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|679
1607927100000|2020-12-14 06:25:00|||||||||4
1607927400000|2020-12-14 06:30:00|||||||||68
1607927700000|2020-12-14 06:35:00|||||||||11
1607928000000|2020-12-14 06:40:00|||||||||7
1607928300000|2020-12-14 06:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|479
1607928600000|2020-12-14 06:50:00|||||||||122
1607928900000|2020-12-14 06:55:00|||||||||97
1607929200000|2020-12-14 07:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|814
1607929500000|2020-12-14 07:05:00|||||||||114
1607929800000|2020-12-14 07:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|237
1607930100000|2020-12-14 07:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|587
1607930400000|2020-12-14 07:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|172
1607930700000|2020-12-14 07:25:00|||||||||18
1607931000000|2020-12-14 07:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|46
1607931300000|2020-12-14 07:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|742
1607931600000|2020-12-14 07:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|337
1607931900000|2020-12-14 07:45:00|||||||||65
1607932200000|2020-12-14 07:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|467
1607932500000|2020-12-14 07:55:00|||||||||275
1607932800000|2020-12-14 08:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1205
1607933100000|2020-12-14 08:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|294
1607933400000|2020-12-14 08:10:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12602.2|12600.2|937
1607933700000|2020-12-14 08:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|603
1607934000000|2020-12-14 08:20:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|799
1607934300000|2020-12-14 08:25:00|||||||||499
1607934600000|2020-12-14 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1091
1607934900000|2020-12-14 08:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|392
1607935200000|2020-12-14 08:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|836
1607935500000|2020-12-14 08:45:00|||||||||9
1607935800000|2020-12-14 08:50:00|||||||||55
1607936100000|2020-12-14 08:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|340
1607936400000|2020-12-14 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|281
1607936700000|2020-12-14 09:05:00|||||||||102
1607937000000|2020-12-14 09:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1964
1607937300000|2020-12-14 09:15:00|||||||||190
1607937600000|2020-12-14 09:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|886
1607937900000|2020-12-14 09:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|492
1607938200000|2020-12-14 09:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|209
1607938500000|2020-12-14 09:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|964
1607938800000|2020-12-14 09:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|565
1607939100000|2020-12-14 09:45:00|||||||||161
1607939400000|2020-12-14 09:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|204
1607939700000|2020-12-14 09:55:00|||||||||37
1607940000000|2020-12-14 10:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|276
1607940300000|2020-12-14 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|178
1607940600000|2020-12-14 10:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|597
1607940900000|2020-12-14 10:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|314
1607941200000|2020-12-14 10:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|676
1607941500000|2020-12-14 10:25:00|12603|12601|12603|12601|12603|12601|12603|12601|233
1607941800000|2020-12-14 10:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1045
1607942100000|2020-12-14 10:35:00|||||||||113
1607942400000|2020-12-14 10:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|417
1607942700000|2020-12-14 10:45:00|||||||||200
1607943000000|2020-12-14 10:50:00|||||||||463
1607943300000|2020-12-14 10:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1246
1607943600000|2020-12-14 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2082
1607943900000|2020-12-14 11:05:00|||||||||731
1607944200000|2020-12-14 11:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|627
1607944500000|2020-12-14 11:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|359
1607944800000|2020-12-14 11:20:00|||||||||10
1607945100000|2020-12-14 11:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|378
1607945400000|2020-12-14 11:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|400
1607945700000|2020-12-14 11:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|362
1607946000000|2020-12-14 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|464
1607946300000|2020-12-14 11:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1154
1607946600000|2020-12-14 11:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|522
1607946900000|2020-12-14 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1607947200000|2020-12-14 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1226
1607947500000|2020-12-14 12:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2048
1607947800000|2020-12-14 12:10:00|||||||||243
1607948100000|2020-12-14 12:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|479
1607948400000|2020-12-14 12:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|689
1607948700000|2020-12-14 12:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|338
1607949000000|2020-12-14 12:30:00|||||||||41
1607949300000|2020-12-14 12:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1685
1607949600000|2020-12-14 12:40:00|||||||||373
1607949900000|2020-12-14 12:45:00|||||||||262
1607950200000|2020-12-14 12:50:00|||||||||214
1607950500000|2020-12-14 12:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1694
1607950800000|2020-12-14 13:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.1|12593.1|2549
1607951100000|2020-12-14 13:05:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3979
1607951400000|2020-12-14 13:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|890
1607951700000|2020-12-14 13:15:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2367
1607952000000|2020-12-14 13:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2174
1607952300000|2020-12-14 13:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1693
1607952600000|2020-12-14 13:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|675
1607952900000|2020-12-14 13:35:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1818
1607953200000|2020-12-14 13:40:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|2072
1607953500000|2020-12-14 13:45:00|||||||||780
1607953800000|2020-12-14 13:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|739
1607954100000|2020-12-14 13:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|895
1607954400000|2020-12-14 14:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2661
1607954700000|2020-12-14 14:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1963
1607955000000|2020-12-14 14:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|510
1607955300000|2020-12-14 14:15:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|1757
1607955600000|2020-12-14 14:20:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1583
1607955900000|2020-12-14 14:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|897
1607956200000|2020-12-14 14:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1333
1607956500000|2020-12-14 14:35:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2580
1607956800000|2020-12-14 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|327
1607957100000|2020-12-14 14:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|278
1607957400000|2020-12-14 14:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|555
1607957700000|2020-12-14 14:55:00|12601|12599|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2676
1607958000000|2020-12-14 15:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|790
1607958300000|2020-12-14 15:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2216
1607958600000|2020-12-14 15:10:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|2807
1607958900000|2020-12-14 15:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2109
1607959200000|2020-12-14 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|797
1607959500000|2020-12-14 15:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2139
1607959800000|2020-12-14 15:30:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12600.6|12598.6|1329
1607960100000|2020-12-14 15:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2809
1607960400000|2020-12-14 15:40:00|12604.5|12602.5|12606.9|12604.9|12606.9|12604.9|12603.7|12601.7|2336
1607960700000|2020-12-14 15:45:00|12606.1|12604.1|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|2215
1607961000000|2020-12-14 15:50:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|7386
1607961300000|2020-12-14 15:55:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12608.4|12606.4|2058
1607961600000|2020-12-14 16:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|751
1607961900000|2020-12-14 16:05:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|1458
1607962200000|2020-12-14 16:10:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|1408
1607962500000|2020-12-14 16:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2001
1607962800000|2020-12-14 16:20:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|988
1607963100000|2020-12-14 16:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1606
1607963400000|2020-12-14 16:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1432
1607963700000|2020-12-14 16:35:00|12610|12608|12610|12608|12610|12608|12610|12608|270
1607964000000|2020-12-14 16:40:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|5419
1607964300000|2020-12-14 16:45:00|||||||||253
1607964600000|2020-12-14 16:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1766
1607964900000|2020-12-14 16:55:00|||||||||214
1607965200000|2020-12-14 17:00:00|||||||||127
1607965500000|2020-12-14 17:05:00|12610|12608|12610|12608|12610|12608|12610|12608|1749
1607965800000|2020-12-14 17:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|684
1607966100000|2020-12-14 17:15:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|638
1607966400000|2020-12-14 17:20:00|||||||||285
1607966700000|2020-12-14 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|415
1607967000000|2020-12-14 17:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1435
1607967300000|2020-12-14 17:35:00|12610|12608|12610|12608|12610|12608|12610|12608|365
1607967600000|2020-12-14 17:40:00|||||||||408
1607967900000|2020-12-14 17:45:00|||||||||351
1607968200000|2020-12-14 17:50:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|1369
1607968500000|2020-12-14 17:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1696
1607968800000|2020-12-14 18:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1001
1607969100000|2020-12-14 18:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2340
1607969400000|2020-12-14 18:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|624
1607969700000|2020-12-14 18:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|298
1607970000000|2020-12-14 18:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|2945
1607970300000|2020-12-14 18:25:00|||||||||194
1607970600000|2020-12-14 18:30:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1230
1607970900000|2020-12-14 18:35:00|||||||||448
1607971200000|2020-12-14 18:40:00|12610|12608|12610|12608|12610|12608|12610|12608|839
1607971500000|2020-12-14 18:45:00|||||||||458
1607971800000|2020-12-14 18:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|784
1607972100000|2020-12-14 18:55:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|822
1607972400000|2020-12-14 19:00:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1900
1607972700000|2020-12-14 19:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1747
1607973000000|2020-12-14 19:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1609
1607973300000|2020-12-14 19:15:00|||||||||369
1607973600000|2020-12-14 19:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1128
1607973900000|2020-12-14 19:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|482
1607974200000|2020-12-14 19:30:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1146
1607974500000|2020-12-14 19:35:00|||||||||342
1607974800000|2020-12-14 19:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|523
1607975100000|2020-12-14 19:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|213
1607975400000|2020-12-14 19:50:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1689
1607975700000|2020-12-14 19:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|3311
1607976000000|2020-12-14 20:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1919
1607976300000|2020-12-14 20:05:00|||||||||2036
1607976600000|2020-12-14 20:10:00|||||||||359
1607976900000|2020-12-14 20:15:00|||||||||57
1607977200000|2020-12-14 20:20:00|||||||||118
1607977500000|2020-12-14 20:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1196
1607977800000|2020-12-14 20:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1617
1607978100000|2020-12-14 20:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|249
1607978400000|2020-12-14 20:40:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|846
1607978700000|2020-12-14 20:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|217
1607979000000|2020-12-14 20:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1624
1607979300000|2020-12-14 20:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1954
1607979600000|2020-12-14 21:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2208
1607979900000|2020-12-14 21:05:00|||||||||489
1607980200000|2020-12-14 21:10:00|||||||||968
1607980500000|2020-12-14 21:15:00|||||||||2069
1607980800000|2020-12-14 21:20:00|||||||||465
1607981100000|2020-12-14 21:25:00|||||||||335
1607981400000|2020-12-14 21:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1473
1607981700000|2020-12-14 21:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|385
1607982000000|2020-12-14 21:40:00|||||||||182
1607982300000|2020-12-14 21:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|649
1607982600000|2020-12-14 21:50:00|||||||||84
1607982900000|2020-12-14 21:55:00|12610|12608|12610|12608|12610|12608|12610|12608|859
1607986800000|2020-12-14 23:00:00|||||||||38
1607987100000|2020-12-14 23:05:00|||||||||1
1607987400000|2020-12-14 23:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|29
1607987700000|2020-12-14 23:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|364
1607988000000|2020-12-14 23:20:00|||||||||13
1607988300000|2020-12-14 23:25:00|||||||||227
1607988600000|2020-12-14 23:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|390
1607988900000|2020-12-14 23:35:00|||||||||1
1607989800000|2020-12-14 23:50:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|303
1607990100000|2020-12-14 23:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|117
1607990400000|2020-12-15 00:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|314
1607990700000|2020-12-15 00:05:00|||||||||140
1607991000000|2020-12-15 00:10:00|12610|12608|12610|12608|12610|12608|12610|12608|796
1607991300000|2020-12-15 00:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|318
1607991900000|2020-12-15 00:25:00|||||||||1
1607992200000|2020-12-15 00:30:00|||||||||11
1607992500000|2020-12-15 00:35:00|||||||||1
1607992800000|2020-12-15 00:40:00|||||||||330
1607993100000|2020-12-15 00:45:00|||||||||16
1607993400000|2020-12-15 00:50:00|||||||||2
1607993700000|2020-12-15 00:55:00|||||||||15
1607994000000|2020-12-15 01:00:00|12609.6|12607.6|12609.2|12607.2|12609.6|12607.6|12609.2|12607.2|66
1607994300000|2020-12-15 01:05:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|329
1607994600000|2020-12-15 01:10:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|108
1607994900000|2020-12-15 01:15:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|79
1607995200000|2020-12-15 01:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|221
1607995500000|2020-12-15 01:25:00|||||||||45
1607995800000|2020-12-15 01:30:00|||||||||12
1607996100000|2020-12-15 01:35:00|||||||||9
1607996400000|2020-12-15 01:40:00|||||||||18
1607996700000|2020-12-15 01:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|80
1607997000000|2020-12-15 01:50:00|||||||||156
1607997300000|2020-12-15 01:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|443
1607997600000|2020-12-15 02:00:00|||||||||146
1607997900000|2020-12-15 02:05:00|||||||||103
1607998200000|2020-12-15 02:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|21
1607998500000|2020-12-15 02:15:00|12610|12608|12610|12608|12610|12608|12610|12608|57
1607998800000|2020-12-15 02:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|517
1607999100000|2020-12-15 02:25:00|||||||||3
1607999400000|2020-12-15 02:30:00|||||||||1
1607999700000|2020-12-15 02:35:00|||||||||4
1608000000000|2020-12-15 02:40:00|||||||||1
1608000300000|2020-12-15 02:45:00|12610|12608|12610|12608|12610|12608|12610|12608|366
1608000600000|2020-12-15 02:50:00|||||||||2
1608000900000|2020-12-15 02:55:00|||||||||878
1608001200000|2020-12-15 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|399
1608001500000|2020-12-15 03:05:00|12610|12608|12610|12608|12610|12608|12610|12608|167
1608001800000|2020-12-15 03:10:00|||||||||29
1608002100000|2020-12-15 03:15:00|||||||||105
1608002400000|2020-12-15 03:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|123
1608002700000|2020-12-15 03:25:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|247
1608003000000|2020-12-15 03:30:00|||||||||696
1608003300000|2020-12-15 03:35:00|||||||||164
1608003600000|2020-12-15 03:40:00|||||||||26
1608003900000|2020-12-15 03:45:00|||||||||4
1608004200000|2020-12-15 03:50:00|||||||||25
1608004500000|2020-12-15 03:55:00|||||||||1
1608004800000|2020-12-15 04:00:00|||||||||120
1608005100000|2020-12-15 04:05:00|||||||||301
1608005400000|2020-12-15 04:10:00|||||||||79
1608005700000|2020-12-15 04:15:00|||||||||14
1608006300000|2020-12-15 04:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|547
1608006600000|2020-12-15 04:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|73
1608006900000|2020-12-15 04:35:00|||||||||28
1608007200000|2020-12-15 04:40:00|||||||||15
1608007500000|2020-12-15 04:45:00|||||||||12
1608007800000|2020-12-15 04:50:00|||||||||16
1608008100000|2020-12-15 04:55:00|||||||||15
1608008400000|2020-12-15 05:00:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|342
1608008700000|2020-12-15 05:05:00|||||||||107
1608009000000|2020-12-15 05:10:00|||||||||25
1608009300000|2020-12-15 05:15:00|||||||||22
1608009900000|2020-12-15 05:25:00|||||||||117
1608010200000|2020-12-15 05:30:00|||||||||1
1608010500000|2020-12-15 05:35:00|||||||||1
1608010800000|2020-12-15 05:40:00|||||||||1
1608011100000|2020-12-15 05:45:00|||||||||39
1608011700000|2020-12-15 05:55:00|12610|12608|12610|12608|12610|12608|12610|12608|244
1608012000000|2020-12-15 06:00:00|||||||||159
1608012300000|2020-12-15 06:05:00|||||||||433
1608012600000|2020-12-15 06:10:00|||||||||225
1608012900000|2020-12-15 06:15:00|||||||||154
1608013200000|2020-12-15 06:20:00|||||||||14
1608013500000|2020-12-15 06:25:00|||||||||292
1608013800000|2020-12-15 06:30:00|||||||||283
1608014100000|2020-12-15 06:35:00|||||||||45
1608014400000|2020-12-15 06:40:00|||||||||2
1608014700000|2020-12-15 06:45:00|||||||||72
1608015000000|2020-12-15 06:50:00|||||||||52
1608015300000|2020-12-15 06:55:00|||||||||69
1608015600000|2020-12-15 07:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|143
1608015900000|2020-12-15 07:05:00|||||||||121
1608016200000|2020-12-15 07:10:00|12610|12608|12610|12608|12610|12608|12610|12608|354
1608016500000|2020-12-15 07:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|821
1608016800000|2020-12-15 07:20:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|82
1608017100000|2020-12-15 07:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|272
1608017400000|2020-12-15 07:30:00|12610|12608|12610|12608|12610|12608|12610|12608|575
1608017700000|2020-12-15 07:35:00|||||||||186
1608018000000|2020-12-15 07:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|33
1608018300000|2020-12-15 07:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|205
1608018600000|2020-12-15 07:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|158
1608018900000|2020-12-15 07:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|238
1608019200000|2020-12-15 08:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|441
1608019500000|2020-12-15 08:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608|12606|187
1608019800000|2020-12-15 08:10:00|||||||||326
1608020100000|2020-12-15 08:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|370
1608020400000|2020-12-15 08:20:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|762
1608020700000|2020-12-15 08:25:00|||||||||28
1608021000000|2020-12-15 08:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|878
1608021300000|2020-12-15 08:35:00|||||||||357
1608021600000|2020-12-15 08:40:00|||||||||67
1608021900000|2020-12-15 08:45:00|||||||||166
1608022200000|2020-12-15 08:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|558
1608022500000|2020-12-15 08:55:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|145
1608022800000|2020-12-15 09:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|77
1608023100000|2020-12-15 09:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|711
1608023400000|2020-12-15 09:10:00|||||||||193
1608023700000|2020-12-15 09:15:00|||||||||63
1608024000000|2020-12-15 09:20:00|||||||||165
1608024300000|2020-12-15 09:25:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|189
1608024600000|2020-12-15 09:30:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|270
1608024900000|2020-12-15 09:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|983
1608025200000|2020-12-15 09:40:00|||||||||40
1608025500000|2020-12-15 09:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|139
1608025800000|2020-12-15 09:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|151
1608026100000|2020-12-15 09:55:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|109
1608026400000|2020-12-15 10:00:00|||||||||148
1608026700000|2020-12-15 10:05:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|265
1608027000000|2020-12-15 10:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|86
1608027300000|2020-12-15 10:15:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|92
1608027600000|2020-12-15 10:20:00|||||||||45
1608027900000|2020-12-15 10:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|40
1608028200000|2020-12-15 10:30:00|||||||||117
1608028500000|2020-12-15 10:35:00|||||||||13
1608028800000|2020-12-15 10:40:00|||||||||286
1608029100000|2020-12-15 10:45:00|||||||||31
1608029400000|2020-12-15 10:50:00|||||||||37
1608029700000|2020-12-15 10:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|102
1608030000000|2020-12-15 11:00:00|||||||||83
1608030300000|2020-12-15 11:05:00|||||||||27
1608030600000|2020-12-15 11:10:00|||||||||24
1608030900000|2020-12-15 11:15:00|||||||||39
1608031200000|2020-12-15 11:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|314
1608031500000|2020-12-15 11:25:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1435
1608031800000|2020-12-15 11:30:00|||||||||33
1608032100000|2020-12-15 11:35:00|||||||||36
1608032400000|2020-12-15 11:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|831
1608032700000|2020-12-15 11:45:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|38
1608033000000|2020-12-15 11:50:00|||||||||96
1608033300000|2020-12-15 11:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|160
1608033600000|2020-12-15 12:00:00|||||||||113
1608033900000|2020-12-15 12:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|498
1608034200000|2020-12-15 12:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|444
1608034500000|2020-12-15 12:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|436
1608034800000|2020-12-15 12:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|271
1608035100000|2020-12-15 12:25:00|||||||||399
1608035400000|2020-12-15 12:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|674
1608035700000|2020-12-15 12:35:00|||||||||41
1608036000000|2020-12-15 12:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1517
1608036300000|2020-12-15 12:45:00|||||||||557
1608036600000|2020-12-15 12:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|179
1608036900000|2020-12-15 12:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|584
1608037200000|2020-12-15 13:00:00|||||||||252
1608037500000|2020-12-15 13:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|619
1608037800000|2020-12-15 13:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|183
1608038100000|2020-12-15 13:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|915
1608038400000|2020-12-15 13:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2513
1608038700000|2020-12-15 13:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1120
1608039000000|2020-12-15 13:30:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2780
1608039300000|2020-12-15 13:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1434
1608039600000|2020-12-15 13:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1390
1608039900000|2020-12-15 13:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1475
1608040200000|2020-12-15 13:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|846
1608040500000|2020-12-15 13:55:00|12604.9|12602.9|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|1147
1608040800000|2020-12-15 14:00:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1035
1608041100000|2020-12-15 14:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.5|12604.5|588
1608041400000|2020-12-15 14:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1232
1608041700000|2020-12-15 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|880
1608042000000|2020-12-15 14:20:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|969
1608042300000|2020-12-15 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3118
1608042600000|2020-12-15 14:30:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2106
1608042900000|2020-12-15 14:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|4167
1608043200000|2020-12-15 14:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3472
1608043500000|2020-12-15 14:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1085
1608043800000|2020-12-15 14:50:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|2939
1608044100000|2020-12-15 14:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1610
1608044400000|2020-12-15 15:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1344
1608044700000|2020-12-15 15:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|279
1608045000000|2020-12-15 15:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|363
1608045300000|2020-12-15 15:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1568
1608045600000|2020-12-15 15:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1022
1608045900000|2020-12-15 15:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2934
1608046200000|2020-12-15 15:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4152
1608046500000|2020-12-15 15:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2201
1608046800000|2020-12-15 15:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|881
1608047100000|2020-12-15 15:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1305
1608047400000|2020-12-15 15:50:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|599
1608047700000|2020-12-15 15:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|670
1608048000000|2020-12-15 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3662
1608048300000|2020-12-15 16:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3944
1608048600000|2020-12-15 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|659
1608048900000|2020-12-15 16:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1403
1608049200000|2020-12-15 16:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2146
1608049500000|2020-12-15 16:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2878
1608049800000|2020-12-15 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|605
1608050100000|2020-12-15 16:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2691
1608050400000|2020-12-15 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1155
1608050700000|2020-12-15 16:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1010
1608051000000|2020-12-15 16:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|869
1608051300000|2020-12-15 16:55:00|||||||||1074
1608051600000|2020-12-15 17:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1532
1608051900000|2020-12-15 17:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|697
1608052200000|2020-12-15 17:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|646
1608052500000|2020-12-15 17:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|825
1608052800000|2020-12-15 17:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1995
1608053100000|2020-12-15 17:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1149
1608053400000|2020-12-15 17:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|685
1608053700000|2020-12-15 17:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|997
1608054000000|2020-12-15 17:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1605
1608054300000|2020-12-15 17:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|802
1608054600000|2020-12-15 17:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1091
1608054900000|2020-12-15 17:55:00|12603|12601|12603|12601|12603|12601|12603|12601|1196
1608055200000|2020-12-15 18:00:00|||||||||883
1608055500000|2020-12-15 18:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1492
1608055800000|2020-12-15 18:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1281
1608056100000|2020-12-15 18:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1209
1608056400000|2020-12-15 18:20:00|12603|12601|12603|12601|12603|12601|12603|12601|662
1608056700000|2020-12-15 18:25:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|1332
1608057000000|2020-12-15 18:30:00|||||||||818
1608057300000|2020-12-15 18:35:00|||||||||445
1608057600000|2020-12-15 18:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1085
1608057900000|2020-12-15 18:45:00|||||||||983
1608058200000|2020-12-15 18:50:00|||||||||879
1608058500000|2020-12-15 18:55:00|||||||||1367
1608058800000|2020-12-15 19:00:00|12603|12601|12603|12601|12603|12601|12603|12601|593
1608059100000|2020-12-15 19:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|649
1608059400000|2020-12-15 19:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5651
1608059700000|2020-12-15 19:15:00|||||||||483
1608060000000|2020-12-15 19:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1035
1608060300000|2020-12-15 19:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2287
1608060600000|2020-12-15 19:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|4839
1608060900000|2020-12-15 19:35:00|||||||||710
1608061200000|2020-12-15 19:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3011
1608061500000|2020-12-15 19:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|864
1608061800000|2020-12-15 19:50:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|6571
1608062100000|2020-12-15 19:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2187
1608062400000|2020-12-15 20:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|5076
1608062700000|2020-12-15 20:05:00|||||||||1735
1608063000000|2020-12-15 20:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2889
1608063300000|2020-12-15 20:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3840
1608063600000|2020-12-15 20:20:00|||||||||396
1608063900000|2020-12-15 20:25:00|||||||||425
1608064200000|2020-12-15 20:30:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2553
1608064500000|2020-12-15 20:35:00|||||||||762
1608064800000|2020-12-15 20:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2245
1608065100000|2020-12-15 20:45:00|||||||||315
1608065400000|2020-12-15 20:50:00|||||||||1055
1608065700000|2020-12-15 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1608
1608066000000|2020-12-15 21:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1482
1608066300000|2020-12-15 21:05:00|||||||||483
1608066600000|2020-12-15 21:10:00|||||||||539
1608066900000|2020-12-15 21:15:00|||||||||2100
1608067200000|2020-12-15 21:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|189
1608067500000|2020-12-15 21:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1759
1608067800000|2020-12-15 21:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|4162
1608068100000|2020-12-15 21:35:00|||||||||712
1608068400000|2020-12-15 21:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|865
1608068700000|2020-12-15 21:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2348
1608069000000|2020-12-15 21:50:00|||||||||155
1608069300000|2020-12-15 21:55:00|||||||||1365
1608073200000|2020-12-15 23:00:00|||||||||111
1608073500000|2020-12-15 23:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|611
1608074100000|2020-12-15 23:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|405
1608074400000|2020-12-15 23:20:00|||||||||6
1608074700000|2020-12-15 23:25:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|642
1608075000000|2020-12-15 23:30:00|||||||||11
1608075300000|2020-12-15 23:35:00|||||||||177
1608075600000|2020-12-15 23:40:00|||||||||7
1608075900000|2020-12-15 23:45:00|||||||||193
1608076200000|2020-12-15 23:50:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|259
1608076500000|2020-12-15 23:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|125
1608076800000|2020-12-16 00:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|43
1608077100000|2020-12-16 00:05:00|||||||||258
1608077400000|2020-12-16 00:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|148
1608077700000|2020-12-16 00:15:00|||||||||15
1608078000000|2020-12-16 00:20:00|||||||||4
1608078300000|2020-12-16 00:25:00|||||||||11
1608078600000|2020-12-16 00:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|387
1608078900000|2020-12-16 00:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|302
1608079200000|2020-12-16 00:40:00|||||||||2
1608079500000|2020-12-16 00:45:00|||||||||17
1608079800000|2020-12-16 00:50:00|||||||||11
1608080400000|2020-12-16 01:00:00|||||||||6
1608080700000|2020-12-16 01:05:00|||||||||6
1608081000000|2020-12-16 01:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|218
1608081300000|2020-12-16 01:15:00|||||||||18
1608081600000|2020-12-16 01:20:00|||||||||14
1608081900000|2020-12-16 01:25:00|||||||||21
1608082200000|2020-12-16 01:30:00|||||||||12
1608082500000|2020-12-16 01:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|201
1608082800000|2020-12-16 01:40:00|||||||||101
1608083100000|2020-12-16 01:45:00|||||||||23
1608083400000|2020-12-16 01:50:00|||||||||59
1608083700000|2020-12-16 01:55:00|||||||||49
1608084000000|2020-12-16 02:00:00|||||||||2
1608084300000|2020-12-16 02:05:00|||||||||140
1608084600000|2020-12-16 02:10:00|||||||||129
1608085200000|2020-12-16 02:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1168
1608085500000|2020-12-16 02:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|123
1608085800000|2020-12-16 02:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|139
1608086100000|2020-12-16 02:35:00|||||||||14
1608086400000|2020-12-16 02:40:00|||||||||2
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|124
1608087600000|2020-12-16 03:00:00|12608.4|12606.4|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|443
1608087900000|2020-12-16 03:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|106
1608088200000|2020-12-16 03:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|428
1608088500000|2020-12-16 03:15:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|884
1608088800000|2020-12-16 03:20:00|||||||||13
1608089100000|2020-12-16 03:25:00|12610|12608|12610|12608|12610|12608|12610|12608|66
1608089400000|2020-12-16 03:30:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|367
1608089700000|2020-12-16 03:35:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|116
1608090000000|2020-12-16 03:40:00|||||||||3
1608090300000|2020-12-16 03:45:00|||||||||27
1608090600000|2020-12-16 03:50:00|||||||||6
1608090900000|2020-12-16 03:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|124
1608091200000|2020-12-16 04:00:00|||||||||195
1608091500000|2020-12-16 04:05:00|||||||||27
1608091800000|2020-12-16 04:10:00|||||||||2
1608092100000|2020-12-16 04:15:00|||||||||5
1608092400000|2020-12-16 04:20:00|||||||||617
1608092700000|2020-12-16 04:25:00|||||||||24
1608093000000|2020-12-16 04:30:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|53
1608093300000|2020-12-16 04:35:00|||||||||10
1608093600000|2020-12-16 04:40:00|||||||||5
1608093900000|2020-12-16 04:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|37
1608094200000|2020-12-16 04:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|111
1608094500000|2020-12-16 04:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|120
1608094800000|2020-12-16 05:00:00|||||||||53
1608095400000|2020-12-16 05:10:00|||||||||1
1608096000000|2020-12-16 05:20:00|||||||||535
1608096600000|2020-12-16 05:30:00|||||||||23
1608097200000|2020-12-16 05:40:00|||||||||28
1608097500000|2020-12-16 05:45:00|||||||||5
1608097800000|2020-12-16 05:50:00|||||||||4
1608098100000|2020-12-16 05:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|242
1608098400000|2020-12-16 06:00:00|||||||||21
1608098700000|2020-12-16 06:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|64
1608099000000|2020-12-16 06:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|155
1608099300000|2020-12-16 06:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|137
1608099600000|2020-12-16 06:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|334
1608099900000|2020-12-16 06:25:00|||||||||6
1608100200000|2020-12-16 06:30:00|12607.6|12605.6|12607.6|12605.6|12608|12606|12607.6|12605.6|51
1608100500000|2020-12-16 06:35:00|||||||||17
1608100800000|2020-12-16 06:40:00|||||||||41
1608101100000|2020-12-16 06:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1159
1608101400000|2020-12-16 06:50:00|||||||||48
1608101700000|2020-12-16 06:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|310
1608102000000|2020-12-16 07:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|332
1608102300000|2020-12-16 07:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|432
1608102600000|2020-12-16 07:10:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|460
1608102900000|2020-12-16 07:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|844
1608103200000|2020-12-16 07:20:00|||||||||56
1608103500000|2020-12-16 07:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|467
1608103800000|2020-12-16 07:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|463
1608104100000|2020-12-16 07:35:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|384
1608104400000|2020-12-16 07:40:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|50
1608104700000|2020-12-16 07:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|53
1608105000000|2020-12-16 07:50:00|||||||||34
1608105300000|2020-12-16 07:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|340
1608105600000|2020-12-16 08:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|977
1608105900000|2020-12-16 08:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|815
1608106200000|2020-12-16 08:10:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|921
1608106500000|2020-12-16 08:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1889
1608106800000|2020-12-16 08:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|555
1608107100000|2020-12-16 08:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|274
1608107400000|2020-12-16 08:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|2304
1608107700000|2020-12-16 08:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|754
1608108000000|2020-12-16 08:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|846
1608108300000|2020-12-16 08:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|865
1608108600000|2020-12-16 08:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|563
1608108900000|2020-12-16 08:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|189
1608109200000|2020-12-16 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|251
1608109500000|2020-12-16 09:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|487
1608109800000|2020-12-16 09:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|906
1608110100000|2020-12-16 09:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|356
1608110400000|2020-12-16 09:20:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|448
1608110700000|2020-12-16 09:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|234
1608111000000|2020-12-16 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|114
1608111300000|2020-12-16 09:35:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|879
1608111600000|2020-12-16 09:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|152
1608111900000|2020-12-16 09:45:00|||||||||172
1608112200000|2020-12-16 09:50:00|||||||||21
1608112500000|2020-12-16 09:55:00|||||||||32
1608112800000|2020-12-16 10:00:00|||||||||94
1608113100000|2020-12-16 10:05:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|239
1608113400000|2020-12-16 10:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|129
1608113700000|2020-12-16 10:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|136
1608114000000|2020-12-16 10:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|702
1608114300000|2020-12-16 10:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|713
1608114600000|2020-12-16 10:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|136
1608114900000|2020-12-16 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|39
1608115200000|2020-12-16 10:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1269
1608115500000|2020-12-16 10:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|409
1608115800000|2020-12-16 10:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|443
1608116100000|2020-12-16 10:55:00|||||||||430
1608116400000|2020-12-16 11:00:00|||||||||464
1608116700000|2020-12-16 11:05:00|||||||||120
1608117000000|2020-12-16 11:10:00|||||||||562
1608117300000|2020-12-16 11:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|173
1608117600000|2020-12-16 11:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|348
1608117900000|2020-12-16 11:25:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|95
1608118200000|2020-12-16 11:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|756
1608118500000|2020-12-16 11:35:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|908
1608118800000|2020-12-16 11:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|337
1608119100000|2020-12-16 11:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|302
1608119400000|2020-12-16 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|423
1608119700000|2020-12-16 11:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1223
1608120000000|2020-12-16 12:00:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|103
1608120300000|2020-12-16 12:05:00|||||||||120
1608120600000|2020-12-16 12:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|888
1608120900000|2020-12-16 12:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|427
1608121200000|2020-12-16 12:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|888
1608121500000|2020-12-16 12:25:00|||||||||78
1608121800000|2020-12-16 12:30:00|||||||||740
1608122100000|2020-12-16 12:35:00|||||||||497
1608122400000|2020-12-16 12:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|572
1608122700000|2020-12-16 12:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|661
1608123000000|2020-12-16 12:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|730
1608123300000|2020-12-16 12:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|505
1608123600000|2020-12-16 13:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|864
1608123900000|2020-12-16 13:05:00|||||||||526
1608124200000|2020-12-16 13:10:00|12601.4|12599.4|12599|12597|12602.2|12600.2|12599|12597|1112
1608124500000|2020-12-16 13:15:00|12599.8|12597.8|12596.7|12594.7|12599.8|12597.8|12596.7|12594.7|5161
1608124800000|2020-12-16 13:20:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3659
1608125100000|2020-12-16 13:25:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3772
1608125400000|2020-12-16 13:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12594.4|12592.4|2697
1608125700000|2020-12-16 13:35:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2122
1608126000000|2020-12-16 13:40:00|12595.9|12593.9|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|4148
1608126300000|2020-12-16 13:45:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|3124
1608126600000|2020-12-16 13:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|5179
1608126900000|2020-12-16 13:55:00|12596.7|12594.7|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|1538
1608127200000|2020-12-16 14:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1515
1608127500000|2020-12-16 14:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1294
1608127800000|2020-12-16 14:10:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2098
1608128100000|2020-12-16 14:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1159
1608128400000|2020-12-16 14:20:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1587
1608128700000|2020-12-16 14:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1575
1608129000000|2020-12-16 14:30:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2215
1608129300000|2020-12-16 14:35:00|12596.7|12594.7|12599|12597|12599|12597|12595.9|12593.9|3969
1608129600000|2020-12-16 14:40:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599|12597|3386
1608129900000|2020-12-16 14:45:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4545
1608130200000|2020-12-16 14:50:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|1966
1608130500000|2020-12-16 14:55:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2600
1608130800000|2020-12-16 15:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|1350
1608131100000|2020-12-16 15:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1369
1608131400000|2020-12-16 15:10:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|3427
1608131700000|2020-12-16 15:15:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2842
1608132000000|2020-12-16 15:20:00|12603|12601|12603|12601|12604.5|12602.5|12603|12601|3422
1608132300000|2020-12-16 15:25:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12603|12601|4267
1608132600000|2020-12-16 15:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|2689
1608132900000|2020-12-16 15:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2402
1608133200000|2020-12-16 15:40:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1416
1608133500000|2020-12-16 15:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1711
1608133800000|2020-12-16 15:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1247
1608134100000|2020-12-16 15:55:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|1970
1608134400000|2020-12-16 16:00:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|2257
1608134700000|2020-12-16 16:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2372
1608135000000|2020-12-16 16:10:00|||||||||327
1608135300000|2020-12-16 16:15:00|||||||||1264
1608135600000|2020-12-16 16:20:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|956
1608135900000|2020-12-16 16:25:00|||||||||213
1608136200000|2020-12-16 16:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1212
1608136500000|2020-12-16 16:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|231
1608136800000|2020-12-16 16:40:00|||||||||100
1608137100000|2020-12-16 16:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|956
1608137400000|2020-12-16 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|950
1608137700000|2020-12-16 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1273
1608138000000|2020-12-16 17:00:00|||||||||248
1608138300000|2020-12-16 17:05:00|12603|12601|12603|12601|12603|12601|12603|12601|212
1608138600000|2020-12-16 17:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|811
1608138900000|2020-12-16 17:15:00|||||||||376
1608139200000|2020-12-16 17:20:00|12603|12601|12603|12601|12603|12601|12603|12601|165
1608139500000|2020-12-16 17:25:00|||||||||185
1608139800000|2020-12-16 17:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|85
1608140100000|2020-12-16 17:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|2007
1608140400000|2020-12-16 17:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|124
1608140700000|2020-12-16 17:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|810
1608141000000|2020-12-16 17:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1769
1608141300000|2020-12-16 17:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2038
1608141600000|2020-12-16 18:00:00|||||||||677
1608141900000|2020-12-16 18:05:00|||||||||152
1608142200000|2020-12-16 18:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|624
1608142500000|2020-12-16 18:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2092
1608142800000|2020-12-16 18:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1015
1608143100000|2020-12-16 18:25:00|||||||||294
1608143400000|2020-12-16 18:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1427
1608143700000|2020-12-16 18:35:00|||||||||545
1608144000000|2020-12-16 18:40:00|||||||||243
1608144300000|2020-12-16 18:45:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|636
1608144600000|2020-12-16 18:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1164
1608144900000|2020-12-16 18:55:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.1|12602.1|3712
1608145200000|2020-12-16 19:00:00|12606.1|12604.1|12595.9|12593.9|12606.1|12604.1|12595.1|12593.1|7231
1608145500000|2020-12-16 19:05:00|12595.5|12593.5|12599.8|12597.8|12599.8|12597.8|12595.1|12593.1|5940
1608145800000|2020-12-16 19:10:00|12599.4|12597.4|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3505
1608146100000|2020-12-16 19:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2842
1608146400000|2020-12-16 19:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3411
1608146700000|2020-12-16 19:25:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1768
1608147000000|2020-12-16 19:30:00|12598.3|12596.3|12600.6|12598.6|12602.2|12600.2|12598.3|12596.3|2834
1608147300000|2020-12-16 19:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.4|12597.4|3850
1608147600000|2020-12-16 19:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2548
1608147900000|2020-12-16 19:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|3279
1608148200000|2020-12-16 19:50:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12601.4|12599.4|2114
1608148500000|2020-12-16 19:55:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|6444
1608148800000|2020-12-16 20:00:00|12605.3|12603.3|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|4341
1608149100000|2020-12-16 20:05:00|12608|12606|12606.1|12604.1|12608.8|12606.8|12606.1|12604.1|4301
1608149400000|2020-12-16 20:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4008
1608149700000|2020-12-16 20:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|5675
1608150000000|2020-12-16 20:20:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|7725
1608150300000|2020-12-16 20:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1068
1608150600000|2020-12-16 20:30:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3444
1608150900000|2020-12-16 20:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2311
1608151200000|2020-12-16 20:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|331
1608151500000|2020-12-16 20:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3571
1608151800000|2020-12-16 20:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|708
1608152100000|2020-12-16 20:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2273
1608152400000|2020-12-16 21:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4222
1608152700000|2020-12-16 21:05:00|||||||||211
1608153000000|2020-12-16 21:10:00|||||||||697
1608153300000|2020-12-16 21:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|946
1608153600000|2020-12-16 21:20:00|||||||||425
1608153900000|2020-12-16 21:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|451
1608154200000|2020-12-16 21:30:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1020
1608154500000|2020-12-16 21:35:00|||||||||67
1608154800000|2020-12-16 21:40:00|||||||||153
1608155100000|2020-12-16 21:45:00|||||||||482
1608155400000|2020-12-16 21:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1694
1608155700000|2020-12-16 21:55:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.7|12603.7|1482
1608159600000|2020-12-16 23:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|506
1608159900000|2020-12-16 23:05:00|||||||||51
1608160200000|2020-12-16 23:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|72
1608161400000|2020-12-16 23:30:00|||||||||15
1608161700000|2020-12-16 23:35:00|||||||||181
1608162000000|2020-12-16 23:40:00|||||||||160
1608162300000|2020-12-16 23:45:00|||||||||68
1608162600000|2020-12-16 23:50:00|12606.5|12604.5|12606.1|12604.1|12606.5|12604.5|12606.1|12604.1|321
1608162900000|2020-12-16 23:55:00|||||||||151
1608163200000|2020-12-17 00:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|246
1608163500000|2020-12-17 00:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|483
1608163800000|2020-12-17 00:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|208
1608164100000|2020-12-17 00:15:00|||||||||6
1608164400000|2020-12-17 00:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|152
1608164700000|2020-12-17 00:25:00|||||||||60
1608165000000|2020-12-17 00:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|284
1608165600000|2020-12-17 00:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.1|12602.1|153
1608165900000|2020-12-17 00:45:00|||||||||151
1608166200000|2020-12-17 00:50:00|||||||||135
1608166500000|2020-12-17 00:55:00|||||||||1
1608166800000|2020-12-17 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|425
1608167100000|2020-12-17 01:05:00|||||||||26
1608167400000|2020-12-17 01:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|407
1608167700000|2020-12-17 01:15:00|12603|12601|12603|12601|12603|12601|12603|12601|457
1608168000000|2020-12-17 01:20:00|12602.2|12600.2|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|714
1608168300000|2020-12-17 01:25:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|131
1608168600000|2020-12-17 01:30:00|||||||||17
1608168900000|2020-12-17 01:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|552
1608169200000|2020-12-17 01:40:00|12603|12601|12603|12601|12603|12601|12603|12601|46
1608169500000|2020-12-17 01:45:00|||||||||278
1608169800000|2020-12-17 01:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|560
1608170100000|2020-12-17 01:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|584
1608170400000|2020-12-17 02:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|53
1608170700000|2020-12-17 02:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|205
1608171000000|2020-12-17 02:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|253
1608171300000|2020-12-17 02:15:00|12603|12601|12603|12601|12603|12601|12603|12601|54
1608171600000|2020-12-17 02:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|69
1608171900000|2020-12-17 02:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|151
1608172200000|2020-12-17 02:30:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|142
1608172500000|2020-12-17 02:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|70
1608172800000|2020-12-17 02:40:00|||||||||2
1608173100000|2020-12-17 02:45:00|||||||||8
1608173700000|2020-12-17 02:55:00|||||||||2
1608174000000|2020-12-17 03:00:00|||||||||16
1608174300000|2020-12-17 03:05:00|||||||||9
1608174600000|2020-12-17 03:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|109
1608174900000|2020-12-17 03:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|7
1608175200000|2020-12-17 03:20:00|||||||||30
1608175500000|2020-12-17 03:25:00|||||||||16
1608175800000|2020-12-17 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|150
1608176100000|2020-12-17 03:35:00|||||||||145
1608176400000|2020-12-17 03:40:00|||||||||38
1608176700000|2020-12-17 03:45:00|||||||||31
1608177000000|2020-12-17 03:50:00|||||||||44
1608177300000|2020-12-17 03:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|402
1608177600000|2020-12-17 04:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|132
1608177900000|2020-12-17 04:05:00|||||||||23
1608178200000|2020-12-17 04:10:00|||||||||55
1608178500000|2020-12-17 04:15:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|298
1608178800000|2020-12-17 04:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|167
1608179100000|2020-12-17 04:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|248
1608179400000|2020-12-17 04:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|211
1608179700000|2020-12-17 04:35:00|||||||||2
1608180000000|2020-12-17 04:40:00|||||||||9
1608180300000|2020-12-17 04:45:00|||||||||33
1608180600000|2020-12-17 04:50:00|||||||||16
1608180900000|2020-12-17 04:55:00|||||||||15
1608181200000|2020-12-17 05:00:00|||||||||30
1608181500000|2020-12-17 05:05:00|||||||||19
1608181800000|2020-12-17 05:10:00|||||||||16
1608182100000|2020-12-17 05:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|106
1608182400000|2020-12-17 05:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|804
1608182700000|2020-12-17 05:25:00|||||||||69
1608183000000|2020-12-17 05:30:00|||||||||3
1608183300000|2020-12-17 05:35:00|||||||||10
1608183600000|2020-12-17 05:40:00|||||||||18
1608183900000|2020-12-17 05:45:00|||||||||9
1608184200000|2020-12-17 05:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1560
1608184500000|2020-12-17 05:55:00|||||||||15
1608184800000|2020-12-17 06:00:00|||||||||5
1608185100000|2020-12-17 06:05:00|||||||||99
1608185400000|2020-12-17 06:10:00|||||||||50
1608185700000|2020-12-17 06:15:00|||||||||75
1608186000000|2020-12-17 06:20:00|||||||||194
1608186300000|2020-12-17 06:25:00|||||||||3
1608186600000|2020-12-17 06:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|104
1608186900000|2020-12-17 06:35:00|||||||||71
1608187200000|2020-12-17 06:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|85
1608187500000|2020-12-17 06:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|390
1608187800000|2020-12-17 06:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|178
1608188100000|2020-12-17 06:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|279
1608188400000|2020-12-17 07:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|150
1608188700000|2020-12-17 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|469
1608189000000|2020-12-17 07:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|373
1608189300000|2020-12-17 07:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|482
1608189600000|2020-12-17 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|306
1608189900000|2020-12-17 07:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|192
1608190200000|2020-12-17 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1059
1608190500000|2020-12-17 07:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|974
1608190800000|2020-12-17 07:40:00|||||||||414
1608191100000|2020-12-17 07:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|160
1608191400000|2020-12-17 07:50:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|674
1608191700000|2020-12-17 07:55:00|||||||||197
1608192000000|2020-12-17 08:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|711
1608192300000|2020-12-17 08:05:00|||||||||50
1608192600000|2020-12-17 08:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|335
1608192900000|2020-12-17 08:15:00|12603|12601|12603|12601|12603|12601|12603|12601|136
1608193200000|2020-12-17 08:20:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|105
1608193500000|2020-12-17 08:25:00|||||||||26
1608193800000|2020-12-17 08:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1035
1608194100000|2020-12-17 08:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|498
1608194400000|2020-12-17 08:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|381
1608194700000|2020-12-17 08:45:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|277
1608195000000|2020-12-17 08:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|320
1608195300000|2020-12-17 08:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|282
1608195600000|2020-12-17 09:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|588
1608195900000|2020-12-17 09:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|492
1608196200000|2020-12-17 09:10:00|||||||||390
1608196500000|2020-12-17 09:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|254
1608196800000|2020-12-17 09:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1212
1608197100000|2020-12-17 09:25:00|||||||||33
1608197400000|2020-12-17 09:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|467
1608197700000|2020-12-17 09:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|229
1608198000000|2020-12-17 09:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|785
1608198300000|2020-12-17 09:45:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|694
1608198600000|2020-12-17 09:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|668
1608198900000|2020-12-17 09:55:00|||||||||95
1608199200000|2020-12-17 10:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|333
1608199500000|2020-12-17 10:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1009
1608199800000|2020-12-17 10:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|891
1608200100000|2020-12-17 10:15:00|||||||||200
1608200400000|2020-12-17 10:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|398
1608200700000|2020-12-17 10:25:00|||||||||70
1608201000000|2020-12-17 10:30:00|||||||||53
1608201300000|2020-12-17 10:35:00|||||||||25
1608201600000|2020-12-17 10:40:00|||||||||43
1608201900000|2020-12-17 10:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|391
1608202200000|2020-12-17 10:50:00|||||||||16
1608202500000|2020-12-17 10:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|436
1608202800000|2020-12-17 11:00:00|||||||||26
1608203100000|2020-12-17 11:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|295
1608203400000|2020-12-17 11:10:00|||||||||266
1608203700000|2020-12-17 11:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1321
1608204000000|2020-12-17 11:20:00|||||||||24
1608204300000|2020-12-17 11:25:00|12603|12601|12603|12601|12603|12601|12603|12601|278
1608204600000|2020-12-17 11:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1378
1608204900000|2020-12-17 11:35:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|773
1608205200000|2020-12-17 11:40:00|12603|12601|12603|12601|12603|12601|12603|12601|899
1608205500000|2020-12-17 11:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1204
1608205800000|2020-12-17 11:50:00|||||||||28
1608206100000|2020-12-17 11:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|723
1608206400000|2020-12-17 12:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1079
1608206700000|2020-12-17 12:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1149
1608207000000|2020-12-17 12:10:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|268
1608207300000|2020-12-17 12:15:00|12603|12601|12603|12601|12603|12601|12603|12601|589
1608207600000|2020-12-17 12:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|203
1608207900000|2020-12-17 12:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2535
1608208200000|2020-12-17 12:30:00|||||||||599
1608208500000|2020-12-17 12:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2107
1608208800000|2020-12-17 12:40:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|871
1608209100000|2020-12-17 12:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2097
1608209400000|2020-12-17 12:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1643
1608209700000|2020-12-17 12:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|274
1608210000000|2020-12-17 13:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|972
1608210300000|2020-12-17 13:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|586
1608210600000|2020-12-17 13:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|612
1608210900000|2020-12-17 13:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3895
1608211200000|2020-12-17 13:20:00|12603|12601|12599|12597|12603|12601|12598.3|12596.3|2377
1608211500000|2020-12-17 13:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2102
1608211800000|2020-12-17 13:30:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|1464
1608212100000|2020-12-17 13:35:00|12603|12601|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|4382
1608212400000|2020-12-17 13:40:00|12607.6|12605.6|12607.6|12605.6|12608.8|12606.8|12606.9|12604.9|2562
1608212700000|2020-12-17 13:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2208
1608213000000|2020-12-17 13:50:00|12608.4|12606.4|12610|12608|12610|12608|12607.6|12605.6|3119
1608213300000|2020-12-17 13:55:00|12609.6|12607.6|12610.8|12608.8|12612.3|12610.3|12609.6|12607.6|2825
1608213600000|2020-12-17 14:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|1636
1608213900000|2020-12-17 14:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|2627
1608214200000|2020-12-17 14:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|2514
1608214500000|2020-12-17 14:15:00|12612.3|12610.3|12610.8|12608.8|12613.9|12611.9|12610.8|12608.8|3832
1608214800000|2020-12-17 14:20:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2104
1608215100000|2020-12-17 14:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|2713
1608215400000|2020-12-17 14:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2253
1608215700000|2020-12-17 14:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2474
1608216000000|2020-12-17 14:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|3112
1608216300000|2020-12-17 14:45:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|842
1608216600000|2020-12-17 14:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1358
1608216900000|2020-12-17 14:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|790
1608217200000|2020-12-17 15:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1579
1608217500000|2020-12-17 15:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1546
1608217800000|2020-12-17 15:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1069
1608218100000|2020-12-17 15:15:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|1341
1608218400000|2020-12-17 15:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1644
1608218700000|2020-12-17 15:25:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2172
1608219000000|2020-12-17 15:30:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|2516
1608219300000|2020-12-17 15:35:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2435
1608219600000|2020-12-17 15:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1940
1608219900000|2020-12-17 15:45:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|921
1608220200000|2020-12-17 15:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|393
1608220500000|2020-12-17 15:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|483
1608220800000|2020-12-17 16:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|857
1608221100000|2020-12-17 16:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|779
1608221400000|2020-12-17 16:10:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2725
1608221700000|2020-12-17 16:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|8493
1608222000000|2020-12-17 16:20:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|2220
1608222300000|2020-12-17 16:25:00|||||||||1184
1608222600000|2020-12-17 16:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3492
1608222900000|2020-12-17 16:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3251
1608223200000|2020-12-17 16:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|7104
1608223500000|2020-12-17 16:45:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|6443
1608223800000|2020-12-17 16:50:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2239
1608224100000|2020-12-17 16:55:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|2773
1608224400000|2020-12-17 17:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2990
1608224700000|2020-12-17 17:05:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1978
1608225000000|2020-12-17 17:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3024
1608225300000|2020-12-17 17:15:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1265
1608225600000|2020-12-17 17:20:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3941
1608225900000|2020-12-17 17:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|4576
1608226200000|2020-12-17 17:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|546
1608226500000|2020-12-17 17:35:00|||||||||335
1608226800000|2020-12-17 17:40:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3218
1608227100000|2020-12-17 17:45:00|||||||||241
1608227400000|2020-12-17 17:50:00|||||||||588
1608227700000|2020-12-17 17:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|549
1608228000000|2020-12-17 18:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1556
1608228300000|2020-12-17 18:05:00|||||||||429
1608228600000|2020-12-17 18:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|864
1608228900000|2020-12-17 18:15:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|981
1608229200000|2020-12-17 18:20:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|350
1608229500000|2020-12-17 18:25:00|||||||||55
1608229800000|2020-12-17 18:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1077
1608230100000|2020-12-17 18:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|385
1608230400000|2020-12-17 18:40:00|||||||||544
1608230700000|2020-12-17 18:45:00|||||||||97
1608231000000|2020-12-17 18:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|216
1608231300000|2020-12-17 18:55:00|||||||||209
1608231600000|2020-12-17 19:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1194
1608231900000|2020-12-17 19:05:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|312
1608232200000|2020-12-17 19:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1356
1608232500000|2020-12-17 19:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|266
1608232800000|2020-12-17 19:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|966
1608233100000|2020-12-17 19:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3492
1608233400000|2020-12-17 19:30:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|3537
1608233700000|2020-12-17 19:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|5420
1608234000000|2020-12-17 19:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1156
1608234300000|2020-12-17 19:45:00|||||||||1309
1608234600000|2020-12-17 19:50:00|||||||||382
1608234900000|2020-12-17 19:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3770
1608235200000|2020-12-17 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4122
1608235500000|2020-12-17 20:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1474
1608235800000|2020-12-17 20:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|841
1608236100000|2020-12-17 20:15:00|||||||||171
1608236400000|2020-12-17 20:20:00|||||||||62
1608236700000|2020-12-17 20:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|279
1608237000000|2020-12-17 20:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1066
1608237300000|2020-12-17 20:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1428
1608237600000|2020-12-17 20:40:00|||||||||340
1608237900000|2020-12-17 20:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|331
1608238200000|2020-12-17 20:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|664
1608238500000|2020-12-17 20:55:00|||||||||812
1608238800000|2020-12-17 21:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2288
1608239100000|2020-12-17 21:05:00|||||||||815
1608239400000|2020-12-17 21:10:00|||||||||420
1608239700000|2020-12-17 21:15:00|||||||||156
1608240000000|2020-12-17 21:20:00|||||||||290
1608240300000|2020-12-17 21:25:00|||||||||2021
1608240600000|2020-12-17 21:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1365
1608240900000|2020-12-17 21:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3836
1608241200000|2020-12-17 21:40:00|||||||||109
1608241500000|2020-12-17 21:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2147
1608241800000|2020-12-17 21:50:00|||||||||363
1608242100000|2020-12-17 21:55:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1391
1608246000000|2020-12-17 23:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1125
1608246600000|2020-12-17 23:10:00|||||||||240
1608246900000|2020-12-17 23:15:00|||||||||6
1608247200000|2020-12-17 23:20:00|||||||||22
1608247500000|2020-12-17 23:25:00|||||||||1
1608247800000|2020-12-17 23:30:00|||||||||23
1608248100000|2020-12-17 23:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|296
1608248400000|2020-12-17 23:40:00|||||||||3
1608248700000|2020-12-17 23:45:00|||||||||13
1608249000000|2020-12-17 23:50:00|||||||||81
1608249300000|2020-12-17 23:55:00|||||||||71
1608249600000|2020-12-18 00:00:00|||||||||182
1608249900000|2020-12-18 00:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|137
1608250200000|2020-12-18 00:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|83
1608250800000|2020-12-18 00:20:00|||||||||27
1608251100000|2020-12-18 00:25:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|542
1608251400000|2020-12-18 00:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|178
1608251700000|2020-12-18 00:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|156
1608252000000|2020-12-18 00:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|33
1608252300000|2020-12-18 00:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|47
1608252600000|2020-12-18 00:50:00|||||||||35
1608252900000|2020-12-18 00:55:00|||||||||11
1608253200000|2020-12-18 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|215
1608253500000|2020-12-18 01:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|82
1608253800000|2020-12-18 01:10:00|||||||||5
1608254100000|2020-12-18 01:15:00|||||||||59
1608254700000|2020-12-18 01:25:00|||||||||26
1608255000000|2020-12-18 01:30:00|||||||||37
1608255300000|2020-12-18 01:35:00|12602.2|12600.2|12601.8|12599.8|12602.2|12600.2|12601.4|12599.4|93
1608255600000|2020-12-18 01:40:00|12601.4|12599.4|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|60
1608255900000|2020-12-18 01:45:00|||||||||218
1608256200000|2020-12-18 01:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|71
1608256500000|2020-12-18 01:55:00|||||||||13
1608256800000|2020-12-18 02:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|95
1608257100000|2020-12-18 02:05:00|||||||||17
1608257400000|2020-12-18 02:10:00|12603|12601|12603|12601|12603|12601|12603|12601|108
1608257700000|2020-12-18 02:15:00|12603.3|12601.3|12603.3|12601.3|12603.7|12601.7|12603|12601|285
1608258000000|2020-12-18 02:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|207
1608258300000|2020-12-18 02:25:00|||||||||37
1608258600000|2020-12-18 02:30:00|||||||||4
1608258900000|2020-12-18 02:35:00|||||||||1
1608259200000|2020-12-18 02:40:00|||||||||12
1608259500000|2020-12-18 02:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|236
1608259800000|2020-12-18 02:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|40
1608260100000|2020-12-18 02:55:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|234
1608260400000|2020-12-18 03:00:00|||||||||38
1608260700000|2020-12-18 03:05:00|||||||||91
1608261000000|2020-12-18 03:10:00|||||||||9
1608261300000|2020-12-18 03:15:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|95
1608261600000|2020-12-18 03:20:00|||||||||2
1608261900000|2020-12-18 03:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|69
1608262200000|2020-12-18 03:30:00|||||||||7
1608262500000|2020-12-18 03:35:00|||||||||14
1608262800000|2020-12-18 03:40:00|||||||||3
1608263100000|2020-12-18 03:45:00|||||||||23
1608263400000|2020-12-18 03:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|255
1608263700000|2020-12-18 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|88
1608264300000|2020-12-18 04:05:00|||||||||1
1608264600000|2020-12-18 04:10:00|||||||||1
1608265200000|2020-12-18 04:20:00|||||||||1
1608265500000|2020-12-18 04:25:00|||||||||1
1608265800000|2020-12-18 04:30:00|||||||||6
1608266100000|2020-12-18 04:35:00|||||||||21
1608266400000|2020-12-18 04:40:00|||||||||7
1608266700000|2020-12-18 04:45:00|||||||||12
1608267300000|2020-12-18 04:55:00|||||||||4
1608267600000|2020-12-18 05:00:00|||||||||2
1608267900000|2020-12-18 05:05:00|||||||||1
1608268200000|2020-12-18 05:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|220
1608268500000|2020-12-18 05:15:00|||||||||1
1608268800000|2020-12-18 05:20:00|||||||||229
1608269100000|2020-12-18 05:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|798
1608269400000|2020-12-18 05:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|235
1608269700000|2020-12-18 05:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|123
1608270000000|2020-12-18 05:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|27
1608270300000|2020-12-18 05:45:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|162
1608270600000|2020-12-18 05:50:00|12604.1|12602.1|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|26
1608270900000|2020-12-18 05:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|544
1608271200000|2020-12-18 06:00:00|||||||||739
1608271500000|2020-12-18 06:05:00|||||||||60
1608271800000|2020-12-18 06:10:00|||||||||137
1608272100000|2020-12-18 06:15:00|||||||||17
1608272400000|2020-12-18 06:20:00|||||||||2
1608272700000|2020-12-18 06:25:00|||||||||203
1608273000000|2020-12-18 06:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|466
1608273300000|2020-12-18 06:35:00|||||||||83
1608273600000|2020-12-18 06:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|546
1608273900000|2020-12-18 06:45:00|||||||||5
1608274200000|2020-12-18 06:50:00|||||||||31
1608274500000|2020-12-18 06:55:00|||||||||139
1608274800000|2020-12-18 07:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|756
1608275100000|2020-12-18 07:05:00|||||||||101
1608275400000|2020-12-18 07:10:00|||||||||351
1608275700000|2020-12-18 07:15:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|136
1608276000000|2020-12-18 07:20:00|||||||||91
1608276300000|2020-12-18 07:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|241
1608276600000|2020-12-18 07:30:00|||||||||24
1608276900000|2020-12-18 07:35:00|||||||||246
1608277200000|2020-12-18 07:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|141
1608277500000|2020-12-18 07:45:00|||||||||7
1608277800000|2020-12-18 07:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|518
1608278100000|2020-12-18 07:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|190
1608278400000|2020-12-18 08:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|560
1608278700000|2020-12-18 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|75
1608279000000|2020-12-18 08:10:00|12604.1|12602.1|12603|12601|12604.1|12602.1|12603|12601|443
1608279300000|2020-12-18 08:15:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|964
1608279600000|2020-12-18 08:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|227
1608279900000|2020-12-18 08:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|714
1608280200000|2020-12-18 08:30:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|628
1608280500000|2020-12-18 08:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|598
1608280800000|2020-12-18 08:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|258
1608281100000|2020-12-18 08:45:00|||||||||50
1608281400000|2020-12-18 08:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|286
1608281700000|2020-12-18 08:55:00|||||||||235
1608282000000|2020-12-18 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|163
1608282300000|2020-12-18 09:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|179
1608282600000|2020-12-18 09:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|902
1608282900000|2020-12-18 09:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|226
1608283200000|2020-12-18 09:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|161
1608283500000|2020-12-18 09:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|807
1608283800000|2020-12-18 09:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|385
1608284100000|2020-12-18 09:35:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|760
1608284400000|2020-12-18 09:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|115
1608284700000|2020-12-18 09:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|189
1608285000000|2020-12-18 09:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|282
1608285300000|2020-12-18 09:55:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|170
1608285600000|2020-12-18 10:00:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|776
1608285900000|2020-12-18 10:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|380
1608286200000|2020-12-18 10:10:00|||||||||45
1608286500000|2020-12-18 10:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|519
1608286800000|2020-12-18 10:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|149
1608287100000|2020-12-18 10:25:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|361
1608287400000|2020-12-18 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|302
1608287700000|2020-12-18 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|392
1608288000000|2020-12-18 10:40:00|||||||||338
1608288300000|2020-12-18 10:45:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|359
1608288600000|2020-12-18 10:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|240
1608288900000|2020-12-18 10:55:00|||||||||132
1608289200000|2020-12-18 11:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|210
1608289500000|2020-12-18 11:05:00|12599|12597|12599|12597|12599|12597|12599|12597|81
1608289800000|2020-12-18 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|117
1608290100000|2020-12-18 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|520
1608290400000|2020-12-18 11:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|392
1608290700000|2020-12-18 11:25:00|||||||||33
1608291000000|2020-12-18 11:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|356
1608291300000|2020-12-18 11:35:00|||||||||23
1608291600000|2020-12-18 11:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|486
1608291900000|2020-12-18 11:45:00|||||||||55
1608292200000|2020-12-18 11:50:00|||||||||19
1608292500000|2020-12-18 11:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|185
1608292800000|2020-12-18 12:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1045
1608293100000|2020-12-18 12:05:00|||||||||30
1608293400000|2020-12-18 12:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|577
1608293700000|2020-12-18 12:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|831
1608294000000|2020-12-18 12:20:00|||||||||643
1608294300000|2020-12-18 12:25:00|||||||||229
1608294600000|2020-12-18 12:30:00|||||||||1233
1608294900000|2020-12-18 12:35:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|622
1608295200000|2020-12-18 12:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1290
1608295500000|2020-12-18 12:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1045
1608295800000|2020-12-18 12:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2339
1608296100000|2020-12-18 12:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|797
1608296400000|2020-12-18 13:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|416
1608296700000|2020-12-18 13:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|724
1608297000000|2020-12-18 13:10:00|12603|12601|12603|12601|12603|12601|12603|12601|529
1608297300000|2020-12-18 13:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2542
1608297600000|2020-12-18 13:20:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|1184
1608297900000|2020-12-18 13:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|954
1608298200000|2020-12-18 13:30:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1224
1608298500000|2020-12-18 13:35:00|||||||||122
1608298800000|2020-12-18 13:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3761
1608299100000|2020-12-18 13:45:00|||||||||158
1608299400000|2020-12-18 13:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|679
1608299700000|2020-12-18 13:55:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1203
1608300000000|2020-12-18 14:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2624
1608300300000|2020-12-18 14:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|759
1608300600000|2020-12-18 14:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1323
1608300900000|2020-12-18 14:15:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1097
1608301200000|2020-12-18 14:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1124
1608301500000|2020-12-18 14:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1823
1608301800000|2020-12-18 14:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2652
1608302100000|2020-12-18 14:35:00|12603|12601|12603|12601|12603|12601|12603|12601|325
1608302400000|2020-12-18 14:40:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1858
1608302700000|2020-12-18 14:45:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|2641
1608303000000|2020-12-18 14:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1573
1608303300000|2020-12-18 14:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2841
1608303600000|2020-12-18 15:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1522
1608303900000|2020-12-18 15:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1069
1608304200000|2020-12-18 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1926
1608304500000|2020-12-18 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1190
1608304800000|2020-12-18 15:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3191
1608305100000|2020-12-18 15:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2844
1608305400000|2020-12-18 15:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2483
1608305700000|2020-12-18 15:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|935
1608306000000|2020-12-18 15:40:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|779
1608306300000|2020-12-18 15:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1076
1608306600000|2020-12-18 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1879
1608306900000|2020-12-18 15:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1720
1608307200000|2020-12-18 16:00:00|||||||||517
1608307500000|2020-12-18 16:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3668
1608307800000|2020-12-18 16:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|740
1608308100000|2020-12-18 16:15:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2911
1608308400000|2020-12-18 16:20:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2374
1608308700000|2020-12-18 16:25:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|1531
1608309000000|2020-12-18 16:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|412
1608309300000|2020-12-18 16:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|663
1608309600000|2020-12-18 16:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2210
1608309900000|2020-12-18 16:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3179
1608310200000|2020-12-18 16:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|312
1608310500000|2020-12-18 16:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1399
1608310800000|2020-12-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|919
1608311100000|2020-12-18 17:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|512
1608311400000|2020-12-18 17:10:00|||||||||251
1608311700000|2020-12-18 17:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1742
1608312000000|2020-12-18 17:20:00|||||||||154
1608312300000|2020-12-18 17:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4584
1608312600000|2020-12-18 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1296
1608312900000|2020-12-18 17:35:00|||||||||422
1608313200000|2020-12-18 17:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3368
1608313500000|2020-12-18 17:45:00|||||||||151
1608313800000|2020-12-18 17:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|542
1608314100000|2020-12-18 17:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2725
1608314400000|2020-12-18 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1783
1608314700000|2020-12-18 18:05:00|||||||||110
1608315000000|2020-12-18 18:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1056
1608315300000|2020-12-18 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|108
1608315600000|2020-12-18 18:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2155
1608315900000|2020-12-18 18:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|738
1608316200000|2020-12-18 18:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1065
1608316500000|2020-12-18 18:35:00|||||||||975
1608316800000|2020-12-18 18:40:00|||||||||38
1608317100000|2020-12-18 18:45:00|||||||||109
1608317400000|2020-12-18 18:50:00|||||||||58
1608317700000|2020-12-18 18:55:00|||||||||363
1608318000000|2020-12-18 19:00:00|||||||||56
1608318300000|2020-12-18 19:05:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1069
1608318600000|2020-12-18 19:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2652
1608318900000|2020-12-18 19:15:00|||||||||69
1608319200000|2020-12-18 19:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|384
1608319500000|2020-12-18 19:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1489
1608319800000|2020-12-18 19:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3137
1608320100000|2020-12-18 19:35:00|||||||||1364
1608320400000|2020-12-18 19:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1608320700000|2020-12-18 19:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1827
1608321000000|2020-12-18 19:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2371
1608321300000|2020-12-18 19:55:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|6396
1608321600000|2020-12-18 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1464
1608321900000|2020-12-18 20:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1700
1608322200000|2020-12-18 20:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1153
1608322500000|2020-12-18 20:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3228
1608322800000|2020-12-18 20:20:00|||||||||241
1608323100000|2020-12-18 20:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|809
1608323400000|2020-12-18 20:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1206
1608323700000|2020-12-18 20:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|306
1608324000000|2020-12-18 20:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|926
1608324300000|2020-12-18 20:45:00|12599|12597|12599|12597|12599|12597|12599|12597|2946
1608324600000|2020-12-18 20:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|819
1608324900000|2020-12-18 20:55:00|||||||||700
1608325200000|2020-12-18 21:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1909
1608325500000|2020-12-18 21:05:00|||||||||165
1608325800000|2020-12-18 21:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1244
1608326100000|2020-12-18 21:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1906
1608326400000|2020-12-18 21:20:00|||||||||507
1608326700000|2020-12-18 21:25:00|||||||||239
1608327000000|2020-12-18 21:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1084
1608327300000|2020-12-18 21:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|645
1608327600000|2020-12-18 21:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|894
1608327900000|2020-12-18 21:45:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|1539
1608328200000|2020-12-18 21:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1229
1608328500000|2020-12-18 21:55:00|||||||||2311
1608505200000|2020-12-20 23:00:00|12599.4|12597.4|12603|12601|12603|12601|12599|12597|1123
1608505500000|2020-12-20 23:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|505
1608505800000|2020-12-20 23:10:00|12603.3|12601.3|12603.3|12601.3|12603.7|12601.7|12603|12601|121
1608506100000|2020-12-20 23:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|405
1608506400000|2020-12-20 23:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|237
1608506700000|2020-12-20 23:25:00|||||||||170
1608507000000|2020-12-20 23:30:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|272
1608507300000|2020-12-20 23:35:00|||||||||19
1608507600000|2020-12-20 23:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|121
1608507900000|2020-12-20 23:45:00|||||||||35
1608508200000|2020-12-20 23:50:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|512
1608508500000|2020-12-20 23:55:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|104
1608508800000|2020-12-21 00:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|155
1608509100000|2020-12-21 00:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|333
1608509400000|2020-12-21 00:10:00|||||||||19
1608509700000|2020-12-21 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|508
1608510000000|2020-12-21 00:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|300
1608510300000|2020-12-21 00:25:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|240
1608510600000|2020-12-21 00:30:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|173
1608510900000|2020-12-21 00:35:00|||||||||22
1608511200000|2020-12-21 00:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|140
1608511500000|2020-12-21 00:45:00|||||||||9
1608511800000|2020-12-21 00:50:00|||||||||83
1608512100000|2020-12-21 00:55:00|||||||||21
1608512400000|2020-12-21 01:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|368
1608512700000|2020-12-21 01:05:00|||||||||90
1608513000000|2020-12-21 01:10:00|||||||||210
1608513300000|2020-12-21 01:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|555
1608513600000|2020-12-21 01:20:00|||||||||81
1608513900000|2020-12-21 01:25:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|228
1608514200000|2020-12-21 01:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|814
1608514500000|2020-12-21 01:35:00|||||||||278
1608514800000|2020-12-21 01:40:00|12604.9|12602.9|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|641
1608515100000|2020-12-21 01:45:00|||||||||108
1608515400000|2020-12-21 01:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1029
1608515700000|2020-12-21 01:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|268
1608516000000|2020-12-21 02:00:00|||||||||13
1608516300000|2020-12-21 02:05:00|||||||||10
1608516600000|2020-12-21 02:10:00|||||||||10
1608516900000|2020-12-21 02:15:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|707
1608517200000|2020-12-21 02:20:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|293
1608517500000|2020-12-21 02:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|191
1608517800000|2020-12-21 02:30:00|||||||||69
1608518100000|2020-12-21 02:35:00|||||||||25
1608518400000|2020-12-21 02:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|499
1608518700000|2020-12-21 02:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|76
1608519000000|2020-12-21 02:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|535
1608519300000|2020-12-21 02:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|346
1608519600000|2020-12-21 03:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|2492
1608519900000|2020-12-21 03:05:00|||||||||387
1608520200000|2020-12-21 03:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|645
1608520500000|2020-12-21 03:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|146
1608520800000|2020-12-21 03:20:00|||||||||140
1608521100000|2020-12-21 03:25:00|||||||||21
1608521400000|2020-12-21 03:30:00|||||||||36
1608521700000|2020-12-21 03:35:00|||||||||78
1608522000000|2020-12-21 03:40:00|||||||||40
1608522300000|2020-12-21 03:45:00|||||||||177
1608522600000|2020-12-21 03:50:00|||||||||8
1608522900000|2020-12-21 03:55:00|||||||||20
1608523200000|2020-12-21 04:00:00|||||||||11
1608523500000|2020-12-21 04:05:00|||||||||5
1608523800000|2020-12-21 04:10:00|||||||||35
1608524100000|2020-12-21 04:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|499
1608524400000|2020-12-21 04:20:00|||||||||34
1608524700000|2020-12-21 04:25:00|||||||||42
1608525000000|2020-12-21 04:30:00|||||||||26
1608525300000|2020-12-21 04:35:00|||||||||78
1608525600000|2020-12-21 04:40:00|||||||||154
1608525900000|2020-12-21 04:45:00|||||||||4
1608526200000|2020-12-21 04:50:00|||||||||10
1608526500000|2020-12-21 04:55:00|||||||||6
1608526800000|2020-12-21 05:00:00|||||||||5
1608527100000|2020-12-21 05:05:00|||||||||5
1608527400000|2020-12-21 05:10:00|||||||||5
1608527700000|2020-12-21 05:15:00|||||||||5
1608528000000|2020-12-21 05:20:00|||||||||5
1608528300000|2020-12-21 05:25:00|||||||||5
1608528600000|2020-12-21 05:30:00|||||||||34
1608528900000|2020-12-21 05:35:00|||||||||60
1608529200000|2020-12-21 05:40:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|50
1608529500000|2020-12-21 05:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|262
1608529800000|2020-12-21 05:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|373
1608530100000|2020-12-21 05:55:00|||||||||233
1608530400000|2020-12-21 06:00:00|||||||||120
1608530700000|2020-12-21 06:05:00|||||||||34
1608531000000|2020-12-21 06:10:00|||||||||68
1608531300000|2020-12-21 06:15:00|||||||||41
1608531600000|2020-12-21 06:20:00|||||||||393
1608531900000|2020-12-21 06:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|57
1608532200000|2020-12-21 06:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|42
1608532500000|2020-12-21 06:35:00|||||||||234
1608532800000|2020-12-21 06:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|709
1608533100000|2020-12-21 06:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|824
1608533400000|2020-12-21 06:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|174
1608533700000|2020-12-21 06:55:00|||||||||25
1608534000000|2020-12-21 07:00:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1077
1608534300000|2020-12-21 07:05:00|||||||||132
1608534600000|2020-12-21 07:10:00|||||||||66
1608534900000|2020-12-21 07:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|203
1608535200000|2020-12-21 07:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|165
1608535500000|2020-12-21 07:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|687
1608535800000|2020-12-21 07:30:00|||||||||411
1608536100000|2020-12-21 07:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|989
1608536400000|2020-12-21 07:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|315
1608536700000|2020-12-21 07:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|454
1608537000000|2020-12-21 07:50:00|12611.5|12609.5|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|2864
1608537300000|2020-12-21 07:55:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|1399
1608537600000|2020-12-21 08:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|2147
1608537900000|2020-12-21 08:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|897
1608538200000|2020-12-21 08:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|784
1608538500000|2020-12-21 08:15:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2397
1608538800000|2020-12-21 08:20:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|569
1608539100000|2020-12-21 08:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|125
1608539400000|2020-12-21 08:30:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|748
1608539700000|2020-12-21 08:35:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|239
1608540000000|2020-12-21 08:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|769
1608540300000|2020-12-21 08:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|773
1608540600000|2020-12-21 08:50:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|546
1608540900000|2020-12-21 08:55:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|975
1608541200000|2020-12-21 09:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1267
1608541500000|2020-12-21 09:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|524
1608541800000|2020-12-21 09:10:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|586
1608542100000|2020-12-21 09:15:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|396
1608542400000|2020-12-21 09:20:00|||||||||244
1608542700000|2020-12-21 09:25:00|||||||||281
1608543000000|2020-12-21 09:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|112
1608543300000|2020-12-21 09:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|416
1608543600000|2020-12-21 09:40:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|548
1608543900000|2020-12-21 09:45:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|861
1608544200000|2020-12-21 09:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|53
1608544500000|2020-12-21 09:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|456
1608544800000|2020-12-21 10:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1083
1608545100000|2020-12-21 10:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1644
1608545400000|2020-12-21 10:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|999
1608545700000|2020-12-21 10:15:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|631
1608546000000|2020-12-21 10:20:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12613.9|12611.9|1054
1608546300000|2020-12-21 10:25:00|12617|12615|12617.8|12615.8|12618.6|12616.6|12616.2|12614.2|1669
1608546600000|2020-12-21 10:30:00|12618.6|12616.6|12618.6|12616.6|12620.1|12618.1|12617.8|12615.8|1220
1608546900000|2020-12-21 10:35:00|12617.8|12615.8|12617|12615|12618.6|12616.6|12617|12615|1851
1608547200000|2020-12-21 10:40:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|2924
1608547500000|2020-12-21 10:45:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|2137
1608547800000|2020-12-21 10:50:00|12617.8|12615.8|12617.8|12615.8|12619.4|12617.4|12617.8|12615.8|1770
1608548100000|2020-12-21 10:55:00|12617|12615|12617|12615|12618.6|12616.6|12617|12615|1308
1608548400000|2020-12-21 11:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|407
1608548700000|2020-12-21 11:05:00|||||||||425
1608549000000|2020-12-21 11:10:00|12617.4|12615.4|12616.2|12614.2|12617.4|12615.4|12616.2|12614.2|1648
1608549300000|2020-12-21 11:15:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|333
1608549600000|2020-12-21 11:20:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|441
1608549900000|2020-12-21 11:25:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|469
1608550200000|2020-12-21 11:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2170
1608550500000|2020-12-21 11:35:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|1007
1608550800000|2020-12-21 11:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|709
1608551100000|2020-12-21 11:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|500
1608551400000|2020-12-21 11:50:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|304
1608551700000|2020-12-21 11:55:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|588
1608552000000|2020-12-21 12:00:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|100
1608552300000|2020-12-21 12:05:00|||||||||73
1608552600000|2020-12-21 12:10:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|587
1608552900000|2020-12-21 12:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|376
1608553200000|2020-12-21 12:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|279
1608553500000|2020-12-21 12:25:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|451
1608553800000|2020-12-21 12:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1795
1608554100000|2020-12-21 12:35:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|780
1608554400000|2020-12-21 12:40:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|807
1608554700000|2020-12-21 12:45:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|258
1608555000000|2020-12-21 12:50:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|1154
1608555300000|2020-12-21 12:55:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|498
1608555600000|2020-12-21 13:00:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|3768
1608555900000|2020-12-21 13:05:00|||||||||172
1608556200000|2020-12-21 13:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|261
1608556500000|2020-12-21 13:15:00|||||||||217
1608556800000|2020-12-21 13:20:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|1262
1608557100000|2020-12-21 13:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1285
1608557400000|2020-12-21 13:30:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|494
1608557700000|2020-12-21 13:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1647
1608558000000|2020-12-21 13:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1532
1608558300000|2020-12-21 13:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1099
1608558600000|2020-12-21 13:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1469
1608558900000|2020-12-21 13:55:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2205
1608559200000|2020-12-21 14:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|199
1608559500000|2020-12-21 14:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2096
1608559800000|2020-12-21 14:10:00|12609.2|12607.2|12607.6|12605.6|12610|12608|12607.6|12605.6|1735
1608560100000|2020-12-21 14:15:00|12606.9|12604.9|12605.3|12603.3|12607.6|12605.6|12604.5|12602.5|2615
1608560400000|2020-12-21 14:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1552
1608560700000|2020-12-21 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1405
1608561000000|2020-12-21 14:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|4078
1608561300000|2020-12-21 14:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1696
1608561600000|2020-12-21 14:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1939
1608561900000|2020-12-21 14:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|745
1608562200000|2020-12-21 14:50:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|1072
1608562500000|2020-12-21 14:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2826
1608562800000|2020-12-21 15:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|2127
1608563100000|2020-12-21 15:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4129
1608563400000|2020-12-21 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1011
1608563700000|2020-12-21 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1375
1608564000000|2020-12-21 15:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1987
1608564300000|2020-12-21 15:25:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1778
1608564600000|2020-12-21 15:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|4887
1608564900000|2020-12-21 15:35:00|12602.6|12600.6|12603|12601|12603.7|12601.7|12602.6|12600.6|3179
1608565200000|2020-12-21 15:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2951
1608565500000|2020-12-21 15:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2376
1608565800000|2020-12-21 15:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1252
1608566100000|2020-12-21 15:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|3315
1608566400000|2020-12-21 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1727
1608566700000|2020-12-21 16:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2643
1608567000000|2020-12-21 16:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|379
1608567300000|2020-12-21 16:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3494
1608567600000|2020-12-21 16:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2854
1608567900000|2020-12-21 16:25:00|||||||||1558
1608568200000|2020-12-21 16:30:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2280
1608568500000|2020-12-21 16:35:00|||||||||125
1608568800000|2020-12-21 16:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|334
1608569100000|2020-12-21 16:45:00|||||||||412
1608569400000|2020-12-21 16:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|583
1608569700000|2020-12-21 16:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|954
1608570000000|2020-12-21 17:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|988
1608570300000|2020-12-21 17:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2232
1608570600000|2020-12-21 17:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|84
1608570900000|2020-12-21 17:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2217
1608571200000|2020-12-21 17:20:00|||||||||855
1608571500000|2020-12-21 17:25:00|||||||||478
1608571800000|2020-12-21 17:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2713
1608572100000|2020-12-21 17:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1659
1608572400000|2020-12-21 17:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|3961
1608572700000|2020-12-21 17:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|639
1608573000000|2020-12-21 17:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|920
1608573300000|2020-12-21 17:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|927
1608573600000|2020-12-21 18:00:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|4446
1608573900000|2020-12-21 18:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1951
1608574200000|2020-12-21 18:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1264
1608574500000|2020-12-21 18:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1442
1608574800000|2020-12-21 18:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1335
1608575100000|2020-12-21 18:25:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1219
1608575400000|2020-12-21 18:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|423
1608575700000|2020-12-21 18:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|828
1608576000000|2020-12-21 18:40:00|12599|12597|12599|12597|12599|12597|12599|12597|173
1608576300000|2020-12-21 18:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|751
1608576600000|2020-12-21 18:50:00|||||||||370
1608576900000|2020-12-21 18:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1902
1608577200000|2020-12-21 19:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1182
1608577500000|2020-12-21 19:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1152
1608577800000|2020-12-21 19:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|903
1608578100000|2020-12-21 19:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1062
1608578400000|2020-12-21 19:20:00|12598.7|12596.7|12597.5|12595.5|12599|12597|12596.7|12594.7|6009
1608578700000|2020-12-21 19:25:00|||||||||381
1608579000000|2020-12-21 19:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|966
1608579300000|2020-12-21 19:35:00|||||||||716
1608579600000|2020-12-21 19:40:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|638
1608579900000|2020-12-21 19:45:00|||||||||1367
1608580200000|2020-12-21 19:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1053
1608580500000|2020-12-21 19:55:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|2333
1608580800000|2020-12-21 20:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1941
1608581100000|2020-12-21 20:05:00|||||||||1039
1608581400000|2020-12-21 20:10:00|||||||||620
1608581700000|2020-12-21 20:15:00|||||||||317
1608582000000|2020-12-21 20:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|790
1608582300000|2020-12-21 20:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|859
1608582600000|2020-12-21 20:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1573
1608582900000|2020-12-21 20:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1017
1608583200000|2020-12-21 20:40:00|12599|12597|12599|12597|12599|12597|12599|12597|330
1608583500000|2020-12-21 20:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|904
1608583800000|2020-12-21 20:50:00|||||||||789
1608584100000|2020-12-21 20:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2055
1608584400000|2020-12-21 21:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3072
1608584700000|2020-12-21 21:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|879
1608585000000|2020-12-21 21:10:00|||||||||124
1608585300000|2020-12-21 21:15:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1583
1608585600000|2020-12-21 21:20:00|||||||||181
1608585900000|2020-12-21 21:25:00|||||||||214
1608586200000|2020-12-21 21:30:00|||||||||126
1608586500000|2020-12-21 21:35:00|||||||||96
1608586800000|2020-12-21 21:40:00|12599|12597|12599|12597|12599|12597|12599|12597|373
1608587100000|2020-12-21 21:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1031
1608587400000|2020-12-21 21:50:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|619
1608587700000|2020-12-21 21:55:00|||||||||591
1608591600000|2020-12-21 23:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|874
1608591900000|2020-12-21 23:05:00|12599.4|12597.4|12599.4|12597.4|12599.8|12597.8|12599|12597|431
1608592200000|2020-12-21 23:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|15
1608592800000|2020-12-21 23:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|34
1608593100000|2020-12-21 23:25:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|11
1608593400000|2020-12-21 23:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|843
1608593700000|2020-12-21 23:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|116
1608594000000|2020-12-21 23:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1608594300000|2020-12-21 23:45:00|||||||||63
1608594600000|2020-12-21 23:50:00|||||||||11
1608594900000|2020-12-21 23:55:00|||||||||37
1608595200000|2020-12-22 00:00:00|||||||||28
1608595500000|2020-12-22 00:05:00|||||||||29
1608595800000|2020-12-22 00:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|589
1608596100000|2020-12-22 00:15:00|||||||||73
1608596400000|2020-12-22 00:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|511
1608596700000|2020-12-22 00:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|289
1608597000000|2020-12-22 00:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|583
1608597300000|2020-12-22 00:35:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|132
1608597600000|2020-12-22 00:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|182
1608597900000|2020-12-22 00:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|317
1608598200000|2020-12-22 00:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|577
1608598500000|2020-12-22 00:55:00|||||||||511
1608598800000|2020-12-22 01:00:00|||||||||249
1608599100000|2020-12-22 01:05:00|||||||||32
1608599400000|2020-12-22 01:10:00|||||||||186
1608599700000|2020-12-22 01:15:00|||||||||124
1608600000000|2020-12-22 01:20:00|||||||||21
1608600300000|2020-12-22 01:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|422
1608600600000|2020-12-22 01:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|81
1608600900000|2020-12-22 01:35:00|||||||||88
1608601200000|2020-12-22 01:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|315
1608601500000|2020-12-22 01:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|43
1608601800000|2020-12-22 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1608602100000|2020-12-22 01:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|262
1608602400000|2020-12-22 02:00:00|||||||||38
1608602700000|2020-12-22 02:05:00|||||||||76
1608603000000|2020-12-22 02:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|419
1608603300000|2020-12-22 02:15:00|||||||||6
1608603600000|2020-12-22 02:20:00|||||||||9
1608603900000|2020-12-22 02:25:00|||||||||8
1608604200000|2020-12-22 02:30:00|||||||||5
1608604500000|2020-12-22 02:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|200
1608604800000|2020-12-22 02:40:00|||||||||10
1608605100000|2020-12-22 02:45:00|||||||||8
1608605400000|2020-12-22 02:50:00|||||||||17
1608605700000|2020-12-22 02:55:00|||||||||10
1608606000000|2020-12-22 03:00:00|||||||||32
1608606300000|2020-12-22 03:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|56
1608606600000|2020-12-22 03:10:00|||||||||70
1608606900000|2020-12-22 03:15:00|||||||||10
1608607200000|2020-12-22 03:20:00|||||||||8
1608607500000|2020-12-22 03:25:00|||||||||10
1608607800000|2020-12-22 03:30:00|||||||||7
1608608100000|2020-12-22 03:35:00|||||||||112
1608608400000|2020-12-22 03:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|148
1608608700000|2020-12-22 03:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|278
1608609000000|2020-12-22 03:50:00|||||||||5
1608609300000|2020-12-22 03:55:00|||||||||107
1608609600000|2020-12-22 04:00:00|||||||||40
1608609900000|2020-12-22 04:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|20
1608610200000|2020-12-22 04:10:00|||||||||2
1608610500000|2020-12-22 04:15:00|||||||||28
1608610800000|2020-12-22 04:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|219
1608611100000|2020-12-22 04:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|228
1608611400000|2020-12-22 04:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|356
1608612000000|2020-12-22 04:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|130
1608612300000|2020-12-22 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|143
1608612600000|2020-12-22 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|227
1608612900000|2020-12-22 04:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|99
1608613200000|2020-12-22 05:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|109
1608613500000|2020-12-22 05:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|13
1608613800000|2020-12-22 05:10:00|||||||||6
1608614100000|2020-12-22 05:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|27
1608614400000|2020-12-22 05:20:00|||||||||1
1608615300000|2020-12-22 05:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|118
1608615600000|2020-12-22 05:40:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|87
1608615900000|2020-12-22 05:45:00|||||||||8
1608616200000|2020-12-22 05:50:00|||||||||8
1608616500000|2020-12-22 05:55:00|||||||||59
1608616800000|2020-12-22 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|482
1608617100000|2020-12-22 06:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|619
1608617400000|2020-12-22 06:10:00|||||||||87
1608617700000|2020-12-22 06:15:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|189
1608618000000|2020-12-22 06:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|155
1608618300000|2020-12-22 06:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|98
1608618600000|2020-12-22 06:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|95
1608618900000|2020-12-22 06:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|138
1608619200000|2020-12-22 06:40:00|||||||||65
1608619500000|2020-12-22 06:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|86
1608619800000|2020-12-22 06:50:00|||||||||109
1608620100000|2020-12-22 06:55:00|||||||||8
1608620400000|2020-12-22 07:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|963
1608620700000|2020-12-22 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|303
1608621000000|2020-12-22 07:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|345
1608621300000|2020-12-22 07:15:00|||||||||274
1608621600000|2020-12-22 07:20:00|||||||||276
1608621900000|2020-12-22 07:25:00|||||||||156
1608622200000|2020-12-22 07:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|330
1608622500000|2020-12-22 07:35:00|||||||||39
1608622800000|2020-12-22 07:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1090
1608623100000|2020-12-22 07:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|870
1608623400000|2020-12-22 07:50:00|||||||||203
1608623700000|2020-12-22 07:55:00|||||||||84
1608624000000|2020-12-22 08:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1180
1608624300000|2020-12-22 08:05:00|12604.9|12602.9|12603.7|12601.7|12604.9|12602.9|12603.7|12601.7|449
1608624600000|2020-12-22 08:10:00|||||||||280
1608624900000|2020-12-22 08:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1052
1608625200000|2020-12-22 08:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|303
1608625500000|2020-12-22 08:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|648
1608625800000|2020-12-22 08:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|385
1608626100000|2020-12-22 08:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|179
1608626400000|2020-12-22 08:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|161
1608626700000|2020-12-22 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|51
1608627000000|2020-12-22 08:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|228
1608627300000|2020-12-22 08:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|271
1608627600000|2020-12-22 09:00:00|||||||||90
1608627900000|2020-12-22 09:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|93
1608628200000|2020-12-22 09:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|173
1608628500000|2020-12-22 09:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|180
1608628800000|2020-12-22 09:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|147
1608629100000|2020-12-22 09:25:00|||||||||77
1608629400000|2020-12-22 09:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|390
1608629700000|2020-12-22 09:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|950
1608630000000|2020-12-22 09:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|537
1608630300000|2020-12-22 09:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1100
1608630600000|2020-12-22 09:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|852
1608630900000|2020-12-22 09:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|215
1608631200000|2020-12-22 10:00:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|1166
1608631500000|2020-12-22 10:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|459
1608631800000|2020-12-22 10:10:00|||||||||85
1608632100000|2020-12-22 10:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|764
1608632400000|2020-12-22 10:20:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|117
1608632700000|2020-12-22 10:25:00|||||||||116
1608633000000|2020-12-22 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|11
1608633300000|2020-12-22 10:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|230
1608633600000|2020-12-22 10:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|317
1608633900000|2020-12-22 10:45:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|733
1608634200000|2020-12-22 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|1902
1608634500000|2020-12-22 10:55:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|856
1608634800000|2020-12-22 11:00:00|||||||||169
1608635100000|2020-12-22 11:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|411
1608635400000|2020-12-22 11:10:00|||||||||796
1608635700000|2020-12-22 11:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|192
1608636000000|2020-12-22 11:20:00|||||||||62
1608636300000|2020-12-22 11:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|112
1608636600000|2020-12-22 11:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|285
1608636900000|2020-12-22 11:35:00|||||||||41
1608637200000|2020-12-22 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|462
1608637500000|2020-12-22 11:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|436
1608637800000|2020-12-22 11:50:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|883
1608638100000|2020-12-22 11:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|140
1608638400000|2020-12-22 12:00:00|||||||||178
1608638700000|2020-12-22 12:05:00|||||||||612
1608639000000|2020-12-22 12:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|679
1608639300000|2020-12-22 12:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|709
1608639600000|2020-12-22 12:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|512
1608639900000|2020-12-22 12:25:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2705
1608640200000|2020-12-22 12:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|470
1608640500000|2020-12-22 12:35:00|||||||||33
1608640800000|2020-12-22 12:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|40
1608641100000|2020-12-22 12:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|145
1608641400000|2020-12-22 12:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|708
1608641700000|2020-12-22 12:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|157
1608642000000|2020-12-22 13:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|267
1608642300000|2020-12-22 13:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1608642600000|2020-12-22 13:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1325
1608642900000|2020-12-22 13:15:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|378
1608643200000|2020-12-22 13:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2005
1608643500000|2020-12-22 13:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1158
1608643800000|2020-12-22 13:30:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|535
1608644100000|2020-12-22 13:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1355
1608644400000|2020-12-22 13:40:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|1491
1608644700000|2020-12-22 13:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1987
1608645000000|2020-12-22 13:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|845
1608645300000|2020-12-22 13:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|740
1608645600000|2020-12-22 14:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1483
1608645900000|2020-12-22 14:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|460
1608646200000|2020-12-22 14:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|643
1608646500000|2020-12-22 14:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1162
1608646800000|2020-12-22 14:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|362
1608647100000|2020-12-22 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1563
1608647400000|2020-12-22 14:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1840
1608647700000|2020-12-22 14:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1608648000000|2020-12-22 14:40:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|1345
1608648300000|2020-12-22 14:45:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|2697
1608648600000|2020-12-22 14:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|886
1608648900000|2020-12-22 14:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|876
1608649200000|2020-12-22 15:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2123
1608649500000|2020-12-22 15:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2346
1608649800000|2020-12-22 15:10:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2426
1608650100000|2020-12-22 15:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5074
1608650400000|2020-12-22 15:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1651
1608650700000|2020-12-22 15:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2890
1608651000000|2020-12-22 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603|12601|3080
1608651300000|2020-12-22 15:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|333
1608651600000|2020-12-22 15:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3402
1608651900000|2020-12-22 15:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2320
1608652200000|2020-12-22 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|397
1608652500000|2020-12-22 15:55:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12603|12601|1958
1608652800000|2020-12-22 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2626
1608653100000|2020-12-22 16:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|3018
1608653400000|2020-12-22 16:10:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|2169
1608653700000|2020-12-22 16:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|667
1608654000000|2020-12-22 16:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2459
1608654300000|2020-12-22 16:25:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1384
1608654600000|2020-12-22 16:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|807
1608654900000|2020-12-22 16:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|478
1608655200000|2020-12-22 16:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|780
1608655500000|2020-12-22 16:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|998
1608655800000|2020-12-22 16:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1680
1608656100000|2020-12-22 16:55:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1386
1608656400000|2020-12-22 17:00:00|||||||||122
1608656700000|2020-12-22 17:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|556
1608657000000|2020-12-22 17:10:00|||||||||124
1608657300000|2020-12-22 17:15:00|||||||||88
1608657600000|2020-12-22 17:20:00|||||||||463
1608657900000|2020-12-22 17:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|682
1608658200000|2020-12-22 17:30:00|||||||||690
1608658500000|2020-12-22 17:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|922
1608658800000|2020-12-22 17:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|663
1608659100000|2020-12-22 17:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|256
1608659400000|2020-12-22 17:50:00|||||||||64
1608659700000|2020-12-22 17:55:00|||||||||2104
1608660000000|2020-12-22 18:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2862
1608660300000|2020-12-22 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1100
1608660600000|2020-12-22 18:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1920
1608660900000|2020-12-22 18:15:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|583
1608661200000|2020-12-22 18:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3492
1608661500000|2020-12-22 18:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2954
1608661800000|2020-12-22 18:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|388
1608662100000|2020-12-22 18:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2254
1608662400000|2020-12-22 18:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|288
1608662700000|2020-12-22 18:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1196
1608663000000|2020-12-22 18:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3127
1608663300000|2020-12-22 18:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1424
1608663600000|2020-12-22 19:00:00|||||||||536
1608663900000|2020-12-22 19:05:00|||||||||585
1608664200000|2020-12-22 19:10:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1485
1608664500000|2020-12-22 19:15:00|||||||||477
1608664800000|2020-12-22 19:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1079
1608665100000|2020-12-22 19:25:00|||||||||501
1608665400000|2020-12-22 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|505
1608665700000|2020-12-22 19:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|854
1608666000000|2020-12-22 19:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|128
1608666300000|2020-12-22 19:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2003
1608666600000|2020-12-22 19:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|527
1608666900000|2020-12-22 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4084
1608667200000|2020-12-22 20:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1612
1608667500000|2020-12-22 20:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1026
1608667800000|2020-12-22 20:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|940
1608668100000|2020-12-22 20:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|956
1608668400000|2020-12-22 20:20:00|||||||||49
1608668700000|2020-12-22 20:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1271
1608669000000|2020-12-22 20:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1146
1608669300000|2020-12-22 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|162
1608669600000|2020-12-22 20:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|668
1608669900000|2020-12-22 20:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|258
1608670200000|2020-12-22 20:50:00|||||||||1100
1608670500000|2020-12-22 20:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2381
1608670800000|2020-12-22 21:00:00|||||||||298
1608671100000|2020-12-22 21:05:00|||||||||307
1608671400000|2020-12-22 21:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|99
1608671700000|2020-12-22 21:15:00|||||||||2
1608672000000|2020-12-22 21:20:00|||||||||501
1608672300000|2020-12-22 21:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|941
1608672600000|2020-12-22 21:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|645
1608672900000|2020-12-22 21:35:00|||||||||6
1608673200000|2020-12-22 21:40:00|||||||||123
1608673500000|2020-12-22 21:45:00|||||||||248
1608673800000|2020-12-22 21:50:00|||||||||253
1608674100000|2020-12-22 21:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1749
1608678000000|2020-12-22 23:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|540
1608678300000|2020-12-22 23:05:00|||||||||103
1608678600000|2020-12-22 23:10:00|||||||||27
1608679200000|2020-12-22 23:20:00|||||||||13
1608679500000|2020-12-22 23:25:00|||||||||1
1608679800000|2020-12-22 23:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|218
1608680100000|2020-12-22 23:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|320
1608680400000|2020-12-22 23:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|82
1608680700000|2020-12-22 23:45:00|||||||||73
1608681000000|2020-12-22 23:50:00|||||||||52
1608681300000|2020-12-22 23:55:00|||||||||2
1608681600000|2020-12-23 00:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|131
1608681900000|2020-12-23 00:05:00|12608|12606|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|188
1608682200000|2020-12-23 00:10:00|||||||||214
1608682500000|2020-12-23 00:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|138
1608682800000|2020-12-23 00:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|932
1608683100000|2020-12-23 00:25:00|||||||||98
1608683400000|2020-12-23 00:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|150
1608683700000|2020-12-23 00:35:00|||||||||83
1608684000000|2020-12-23 00:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|259
1608684300000|2020-12-23 00:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|565
1608684600000|2020-12-23 00:50:00|12610|12608|12610|12608|12610.4|12608.4|12610|12608|112
1608684900000|2020-12-23 00:55:00|12610.8|12608.8|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1345
1608685200000|2020-12-23 01:00:00|12611.9|12609.9|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|466
1608685500000|2020-12-23 01:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|496
1608685800000|2020-12-23 01:10:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|169
1608686100000|2020-12-23 01:15:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|359
1608686400000|2020-12-23 01:20:00|||||||||30
1608686700000|2020-12-23 01:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|195
1608687000000|2020-12-23 01:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|509
1608687300000|2020-12-23 01:35:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|44
1608687900000|2020-12-23 01:45:00|||||||||1
1608688200000|2020-12-23 01:50:00|||||||||18
1608688500000|2020-12-23 01:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|138
1608688800000|2020-12-23 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|343
1608689100000|2020-12-23 02:05:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|136
1608689400000|2020-12-23 02:10:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|222
1608689700000|2020-12-23 02:15:00|||||||||19
1608690000000|2020-12-23 02:20:00|||||||||157
1608690300000|2020-12-23 02:25:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|117
1608690600000|2020-12-23 02:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|18
1608690900000|2020-12-23 02:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|169
1608691200000|2020-12-23 02:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|42
1608691500000|2020-12-23 02:45:00|||||||||53
1608691800000|2020-12-23 02:50:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|89
1608692100000|2020-12-23 02:55:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|106
1608692700000|2020-12-23 03:05:00|12611.2|12609.2|12610.8|12608.8|12611.2|12609.2|12610.8|12608.8|43
1608693000000|2020-12-23 03:10:00|12610|12608|12610|12608|12610.4|12608.4|12610|12608|291
1608693300000|2020-12-23 03:15:00|||||||||135
1608693600000|2020-12-23 03:20:00|||||||||92
1608693900000|2020-12-23 03:25:00|||||||||89
1608694200000|2020-12-23 03:30:00|||||||||79
1608694500000|2020-12-23 03:35:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|248
1608694800000|2020-12-23 03:40:00|||||||||90
1608695400000|2020-12-23 03:50:00|||||||||5
1608695700000|2020-12-23 03:55:00|||||||||7
1608696000000|2020-12-23 04:00:00|||||||||5
1608696300000|2020-12-23 04:05:00|||||||||106
1608696600000|2020-12-23 04:10:00|||||||||3
1608697200000|2020-12-23 04:20:00|12610|12608|12610|12608|12610|12608|12610|12608|30
1608697500000|2020-12-23 04:25:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|74
1608697800000|2020-12-23 04:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|178
1608698100000|2020-12-23 04:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|52
1608698400000|2020-12-23 04:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|60
1608698700000|2020-12-23 04:45:00|||||||||121
1608699000000|2020-12-23 04:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|335
1608699300000|2020-12-23 04:55:00|||||||||58
1608699600000|2020-12-23 05:00:00|||||||||10
1608699900000|2020-12-23 05:05:00|||||||||3
1608700200000|2020-12-23 05:10:00|||||||||2
1608701100000|2020-12-23 05:25:00|||||||||59
1608701400000|2020-12-23 05:30:00|||||||||2
1608702300000|2020-12-23 05:45:00|||||||||391
1608702600000|2020-12-23 05:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|125
1608702900000|2020-12-23 05:55:00|||||||||24
1608703200000|2020-12-23 06:00:00|||||||||41
1608703500000|2020-12-23 06:05:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|907
1608703800000|2020-12-23 06:10:00|||||||||29
1608704100000|2020-12-23 06:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|150
1608704400000|2020-12-23 06:20:00|||||||||14
1608704700000|2020-12-23 06:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|50
1608705000000|2020-12-23 06:30:00|||||||||45
1608705300000|2020-12-23 06:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|667
1608705600000|2020-12-23 06:40:00|||||||||1
1608705900000|2020-12-23 06:45:00|||||||||104
1608706200000|2020-12-23 06:50:00|||||||||56
1608706500000|2020-12-23 06:55:00|||||||||8
1608706800000|2020-12-23 07:00:00|12610.4|12608.4|12610.8|12608.8|12611.5|12609.5|12610|12608|956
1608707100000|2020-12-23 07:05:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|199
1608707400000|2020-12-23 07:10:00|12610.4|12608.4|12610|12608|12610.8|12608.8|12610|12608|93
1608707700000|2020-12-23 07:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2741
1608708000000|2020-12-23 07:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1826
1608708300000|2020-12-23 07:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|285
1608708600000|2020-12-23 07:30:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|195
1608708900000|2020-12-23 07:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|291
1608709200000|2020-12-23 07:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|102
1608709500000|2020-12-23 07:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|142
1608709800000|2020-12-23 07:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|401
1608710100000|2020-12-23 07:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|244
1608710400000|2020-12-23 08:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|679
1608710700000|2020-12-23 08:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|286
1608711000000|2020-12-23 08:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|223
1608711300000|2020-12-23 08:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|204
1608711600000|2020-12-23 08:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|482
1608711900000|2020-12-23 08:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|609
1608712200000|2020-12-23 08:30:00|12606.1|12604.1|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|291
1608712500000|2020-12-23 08:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|741
1608712800000|2020-12-23 08:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|74
1608713100000|2020-12-23 08:45:00|||||||||62
1608713400000|2020-12-23 08:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|632
1608713700000|2020-12-23 08:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|105
1608714000000|2020-12-23 09:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|431
1608714300000|2020-12-23 09:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|443
1608714600000|2020-12-23 09:10:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|301
1608714900000|2020-12-23 09:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|74
1608715200000|2020-12-23 09:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|495
1608715500000|2020-12-23 09:25:00|||||||||261
1608715800000|2020-12-23 09:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|485
1608716100000|2020-12-23 09:35:00|||||||||101
1608716400000|2020-12-23 09:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|710
1608716700000|2020-12-23 09:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|142
1608717000000|2020-12-23 09:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1373
1608717300000|2020-12-23 09:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|681
1608717600000|2020-12-23 10:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|145
1608717900000|2020-12-23 10:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|169
1608718200000|2020-12-23 10:10:00|||||||||101
1608718500000|2020-12-23 10:15:00|||||||||158
1608718800000|2020-12-23 10:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|123
1608719100000|2020-12-23 10:25:00|||||||||147
1608719400000|2020-12-23 10:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|122
1608719700000|2020-12-23 10:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1608720000000|2020-12-23 10:40:00|||||||||127
1608720300000|2020-12-23 10:45:00|||||||||176
1608720600000|2020-12-23 10:50:00|||||||||234
1608720900000|2020-12-23 10:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|132
1608721200000|2020-12-23 11:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|323
1608721500000|2020-12-23 11:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|245
1608721800000|2020-12-23 11:10:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|204
1608722100000|2020-12-23 11:15:00|||||||||107
1608722400000|2020-12-23 11:20:00|||||||||146
1608722700000|2020-12-23 11:25:00|||||||||152
1608723000000|2020-12-23 11:30:00|||||||||251
1608723300000|2020-12-23 11:35:00|||||||||77
1608723600000|2020-12-23 11:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|221
1608723900000|2020-12-23 11:45:00|||||||||174
1608724200000|2020-12-23 11:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|269
1608724500000|2020-12-23 11:55:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|494
1608724800000|2020-12-23 12:00:00|||||||||229
1608725100000|2020-12-23 12:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|411
1608725400000|2020-12-23 12:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1068
1608725700000|2020-12-23 12:15:00|||||||||221
1608726000000|2020-12-23 12:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|650
1608726300000|2020-12-23 12:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1614
1608726600000|2020-12-23 12:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1160
1608726900000|2020-12-23 12:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|170
1608727200000|2020-12-23 12:40:00|||||||||116
1608727500000|2020-12-23 12:45:00|||||||||130
1608727800000|2020-12-23 12:50:00|||||||||205
1608728100000|2020-12-23 12:55:00|||||||||149
1608728400000|2020-12-23 13:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|408
1608728700000|2020-12-23 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|713
1608729000000|2020-12-23 13:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1947
1608729300000|2020-12-23 13:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|538
1608729600000|2020-12-23 13:20:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1468
1608729900000|2020-12-23 13:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|974
1608730200000|2020-12-23 13:30:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1847
1608730500000|2020-12-23 13:35:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12605.3|12603.3|1713
1608730800000|2020-12-23 13:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|850
1608731100000|2020-12-23 13:45:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|843
1608731400000|2020-12-23 13:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1013
1608731700000|2020-12-23 13:55:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3651
1608732000000|2020-12-23 14:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2867
1608732300000|2020-12-23 14:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5424
1608732600000|2020-12-23 14:10:00|12603|12601|12603|12601|12603|12601|12603|12601|1600
1608732900000|2020-12-23 14:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1975
1608733200000|2020-12-23 14:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2242
1608733500000|2020-12-23 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1797
1608733800000|2020-12-23 14:30:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12596.7|12594.7|6402
1608734100000|2020-12-23 14:35:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|3561
1608734400000|2020-12-23 14:40:00|12597.1|12595.1|12597.5|12595.5|12599|12597|12596.7|12594.7|3675
1608734700000|2020-12-23 14:45:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|5271
1608735000000|2020-12-23 14:50:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3937
1608735300000|2020-12-23 14:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2347
1608735600000|2020-12-23 15:00:00|12599|12597|12597.5|12595.5|12599.8|12597.8|12596.7|12594.7|4128
1608735900000|2020-12-23 15:05:00|12596.7|12594.7|12599.8|12597.8|12599.8|12597.8|12596.7|12594.7|3137
1608736200000|2020-12-23 15:10:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1413
1608736500000|2020-12-23 15:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|915
1608736800000|2020-12-23 15:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3294
1608737100000|2020-12-23 15:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3718
1608737400000|2020-12-23 15:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3774
1608737700000|2020-12-23 15:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1778
1608738000000|2020-12-23 15:40:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|2940
1608738300000|2020-12-23 15:45:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2127
1608738600000|2020-12-23 15:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2664
1608738900000|2020-12-23 15:55:00|||||||||1211
1608739200000|2020-12-23 16:00:00|||||||||978
1608739500000|2020-12-23 16:05:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1096
1608739800000|2020-12-23 16:10:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2605
1608740100000|2020-12-23 16:15:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1302
1608740400000|2020-12-23 16:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|842
1608740700000|2020-12-23 16:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|914
1608741000000|2020-12-23 16:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|828
1608741300000|2020-12-23 16:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|936
1608741600000|2020-12-23 16:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|369
1608741900000|2020-12-23 16:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3409
1608742200000|2020-12-23 16:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2485
1608742500000|2020-12-23 16:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|6111
1608742800000|2020-12-23 17:00:00|||||||||274
1608743100000|2020-12-23 17:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|995
1608743400000|2020-12-23 17:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1290
1608743700000|2020-12-23 17:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1718
1608744000000|2020-12-23 17:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1633
1608744300000|2020-12-23 17:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1662
1608744600000|2020-12-23 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2984
1608744900000|2020-12-23 17:35:00|||||||||698
1608745200000|2020-12-23 17:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|743
1608745500000|2020-12-23 17:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|614
1608745800000|2020-12-23 17:50:00|||||||||654
1608746100000|2020-12-23 17:55:00|||||||||1222
1608746400000|2020-12-23 18:00:00|||||||||653
1608746700000|2020-12-23 18:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1502
1608747000000|2020-12-23 18:10:00|||||||||414
1608747300000|2020-12-23 18:15:00|||||||||426
1608747600000|2020-12-23 18:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|392
1608747900000|2020-12-23 18:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|509
1608748200000|2020-12-23 18:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1476
1608748500000|2020-12-23 18:35:00|||||||||256
1608748800000|2020-12-23 18:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|989
1608749100000|2020-12-23 18:45:00|||||||||157
1608749400000|2020-12-23 18:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1178
1608749700000|2020-12-23 18:55:00|||||||||1261
1608750000000|2020-12-23 19:00:00|||||||||1171
1608750300000|2020-12-23 19:05:00|||||||||1655
1608750600000|2020-12-23 19:10:00|||||||||1114
1608750900000|2020-12-23 19:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1437
1608751200000|2020-12-23 19:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|910
1608751500000|2020-12-23 19:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1009
1608751800000|2020-12-23 19:30:00|||||||||674
1608752100000|2020-12-23 19:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1020
1608752400000|2020-12-23 19:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1853
1608752700000|2020-12-23 19:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3018
1608753000000|2020-12-23 19:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|667
1608753300000|2020-12-23 19:55:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|1626
1608753600000|2020-12-23 20:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1545
1608753900000|2020-12-23 20:05:00|||||||||229
1608754200000|2020-12-23 20:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1320
1608754500000|2020-12-23 20:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|479
1608754800000|2020-12-23 20:20:00|||||||||349
1608755100000|2020-12-23 20:25:00|12603|12601|12603|12601|12603|12601|12603|12601|1540
1608755400000|2020-12-23 20:30:00|||||||||76
1608755700000|2020-12-23 20:35:00|||||||||45
1608756000000|2020-12-23 20:40:00|||||||||1200
1608756300000|2020-12-23 20:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1332
1608756600000|2020-12-23 20:50:00|||||||||270
1608756900000|2020-12-23 20:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2591
1608757200000|2020-12-23 21:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|4037
1608757500000|2020-12-23 21:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|546
1608757800000|2020-12-23 21:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|593
1608758100000|2020-12-23 21:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1356
1608758400000|2020-12-23 21:20:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|512
1608758700000|2020-12-23 21:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|119
1608759000000|2020-12-23 21:30:00|||||||||123
1608759300000|2020-12-23 21:35:00|||||||||505
1608759600000|2020-12-23 21:40:00|||||||||18
1608759900000|2020-12-23 21:45:00|||||||||568
1608760200000|2020-12-23 21:50:00|||||||||29
1608760500000|2020-12-23 21:55:00|||||||||1390
1608764400000|2020-12-23 23:00:00|12603.7|12601.7|12604.1|12602.1|12604.5|12602.5|12603.7|12601.7|526
1608764700000|2020-12-23 23:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|62
1608765000000|2020-12-23 23:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|58
1608765300000|2020-12-23 23:15:00|||||||||18
1608765600000|2020-12-23 23:20:00|||||||||50
1608765900000|2020-12-23 23:25:00|||||||||6
1608766200000|2020-12-23 23:30:00|||||||||14
1608766500000|2020-12-23 23:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|201
1608766800000|2020-12-23 23:40:00|||||||||394
1608767100000|2020-12-23 23:45:00|||||||||22
1608767400000|2020-12-23 23:50:00|||||||||2
1608767700000|2020-12-23 23:55:00|||||||||1
1608768000000|2020-12-24 00:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|305
1608768300000|2020-12-24 00:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|166
1608768600000|2020-12-24 00:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|928
1608768900000|2020-12-24 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|186
1608769200000|2020-12-24 00:20:00|||||||||159
1608769500000|2020-12-24 00:25:00|||||||||2
1608769800000|2020-12-24 00:30:00|||||||||39
1608770100000|2020-12-24 00:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|220
1608770400000|2020-12-24 00:40:00|||||||||27
1608770700000|2020-12-24 00:45:00|||||||||4
1608771300000|2020-12-24 00:55:00|||||||||44
1608771600000|2020-12-24 01:00:00|||||||||10
1608771900000|2020-12-24 01:05:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|148
1608772200000|2020-12-24 01:10:00|||||||||176
1608772500000|2020-12-24 01:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|105
1608772800000|2020-12-24 01:20:00|||||||||69
1608773100000|2020-12-24 01:25:00|||||||||133
1608773400000|2020-12-24 01:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|284
1608773700000|2020-12-24 01:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|133
1608774000000|2020-12-24 01:40:00|||||||||14
1608774300000|2020-12-24 01:45:00|||||||||19
1608774600000|2020-12-24 01:50:00|||||||||3
1608774900000|2020-12-24 01:55:00|||||||||33
1608775200000|2020-12-24 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2350
1608775500000|2020-12-24 02:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|186
1608775800000|2020-12-24 02:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|326
1608776100000|2020-12-24 02:15:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|74
1608776400000|2020-12-24 02:20:00|||||||||31
1608776700000|2020-12-24 02:25:00|||||||||11
1608777000000|2020-12-24 02:30:00|||||||||175
1608777300000|2020-12-24 02:35:00|||||||||120
1608777600000|2020-12-24 02:40:00|||||||||35
1608777900000|2020-12-24 02:45:00|||||||||107
1608778200000|2020-12-24 02:50:00|||||||||35
1608778500000|2020-12-24 02:55:00|||||||||10
1608779100000|2020-12-24 03:05:00|||||||||295
1608779400000|2020-12-24 03:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|211
1608779700000|2020-12-24 03:15:00|||||||||44
1608780000000|2020-12-24 03:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|346
1608780300000|2020-12-24 03:25:00|||||||||25
1608780600000|2020-12-24 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|103
1608780900000|2020-12-24 03:35:00|||||||||58
1608781200000|2020-12-24 03:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|239
1608781500000|2020-12-24 03:45:00|||||||||56
1608781800000|2020-12-24 03:50:00|||||||||27
1608782100000|2020-12-24 03:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|267
1608782400000|2020-12-24 04:00:00|||||||||10
1608782700000|2020-12-24 04:05:00|||||||||2
1608783000000|2020-12-24 04:10:00|||||||||62
1608783300000|2020-12-24 04:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|311
1608783600000|2020-12-24 04:20:00|||||||||323
1608783900000|2020-12-24 04:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|335
1608784200000|2020-12-24 04:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|365
1608784500000|2020-12-24 04:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|572
1608784800000|2020-12-24 04:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|334
1608785100000|2020-12-24 04:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|437
1608785400000|2020-12-24 04:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|342
1608785700000|2020-12-24 04:55:00|||||||||348
1608786000000|2020-12-24 05:00:00|||||||||312
1608786300000|2020-12-24 05:05:00|||||||||314
1608786600000|2020-12-24 05:10:00|12603|12601|12603|12601|12603|12601|12603|12601|540
1608786900000|2020-12-24 05:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|674
1608787200000|2020-12-24 05:20:00|||||||||337
1608787500000|2020-12-24 05:25:00|||||||||296
1608787800000|2020-12-24 05:30:00|||||||||334
1608788100000|2020-12-24 05:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|328
1608788400000|2020-12-24 05:40:00|||||||||334
1608788700000|2020-12-24 05:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|329
1608789000000|2020-12-24 05:50:00|12603|12601|12603|12601|12603|12601|12603|12601|265
1608789300000|2020-12-24 05:55:00|||||||||437
1608789600000|2020-12-24 06:00:00|||||||||338
1608789900000|2020-12-24 06:05:00|||||||||310
1608790200000|2020-12-24 06:10:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|614
1608790500000|2020-12-24 06:15:00|12603|12601|12603|12601|12603|12601|12602.6|12600.6|71
1608790800000|2020-12-24 06:20:00|||||||||6
1608791100000|2020-12-24 06:25:00|||||||||9
1608791400000|2020-12-24 06:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|66
1608791700000|2020-12-24 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|121
1608792000000|2020-12-24 06:40:00|||||||||2
1608792300000|2020-12-24 06:45:00|||||||||45
1608792600000|2020-12-24 06:50:00|||||||||48
1608792900000|2020-12-24 06:55:00|||||||||12
1608793200000|2020-12-24 07:00:00|||||||||275
1608793500000|2020-12-24 07:05:00|||||||||63
1608793800000|2020-12-24 07:10:00|||||||||16
1608794100000|2020-12-24 07:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|8
1608794400000|2020-12-24 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|283
1608794700000|2020-12-24 07:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|336
1608795000000|2020-12-24 07:30:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|41
1608795300000|2020-12-24 07:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|88
1608795600000|2020-12-24 07:40:00|12603|12601|12603|12601|12603|12601|12603|12601|109
1608795900000|2020-12-24 07:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|90
1608796200000|2020-12-24 07:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|63
1608796500000|2020-12-24 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|164
1608796800000|2020-12-24 08:00:00|12603|12601|12603|12601|12603|12601|12603|12601|670
1608797100000|2020-12-24 08:05:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|602
1608797400000|2020-12-24 08:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|306
1608797700000|2020-12-24 08:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|322
1608798000000|2020-12-24 08:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|309
1608798300000|2020-12-24 08:25:00|||||||||4
1608798600000|2020-12-24 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|131
1608798900000|2020-12-24 08:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|56
1608799200000|2020-12-24 08:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|203
1608799500000|2020-12-24 08:45:00|||||||||19
1608799800000|2020-12-24 08:50:00|||||||||81
1608800100000|2020-12-24 08:55:00|||||||||78
1608800400000|2020-12-24 09:00:00|||||||||48
1608800700000|2020-12-24 09:05:00|||||||||23
1608801000000|2020-12-24 09:10:00|||||||||75
1608801300000|2020-12-24 09:15:00|||||||||1
1608801900000|2020-12-24 09:25:00|||||||||2
1608802200000|2020-12-24 09:30:00|||||||||1
1608802500000|2020-12-24 09:35:00|||||||||3
1608802800000|2020-12-24 09:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|161
1608803100000|2020-12-24 09:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|97
1608803400000|2020-12-24 09:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|69
1608803700000|2020-12-24 09:55:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|147
1608804000000|2020-12-24 10:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|383
1608804300000|2020-12-24 10:05:00|||||||||3
1608804600000|2020-12-24 10:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|108
1608804900000|2020-12-24 10:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|335
1608805200000|2020-12-24 10:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|182
1608805500000|2020-12-24 10:25:00|||||||||25
1608805800000|2020-12-24 10:30:00|||||||||33
1608806100000|2020-12-24 10:35:00|||||||||121
1608806400000|2020-12-24 10:40:00|||||||||110
1608806700000|2020-12-24 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|318
1608807000000|2020-12-24 10:50:00|||||||||2
1608807300000|2020-12-24 10:55:00|||||||||3
1608807600000|2020-12-24 11:00:00|||||||||5
1608807900000|2020-12-24 11:05:00|||||||||27
1608808200000|2020-12-24 11:10:00|||||||||4
1608808500000|2020-12-24 11:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|37
1608808800000|2020-12-24 11:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|253
1608809100000|2020-12-24 11:25:00|||||||||6
1608809400000|2020-12-24 11:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|42
1608809700000|2020-12-24 11:35:00|||||||||126
1608810000000|2020-12-24 11:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|109
1608810300000|2020-12-24 11:45:00|||||||||31
1608810600000|2020-12-24 11:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|37
1608810900000|2020-12-24 11:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|310
1608811200000|2020-12-24 12:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|188
1608811500000|2020-12-24 12:05:00|||||||||10
1608811800000|2020-12-24 12:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|361
1608812100000|2020-12-24 12:15:00|||||||||96
1608812400000|2020-12-24 12:20:00|||||||||604
1608812700000|2020-12-24 12:25:00|||||||||169
1608813000000|2020-12-24 12:30:00|||||||||298
1608813300000|2020-12-24 12:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|966
1608813600000|2020-12-24 12:40:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|142
1608813900000|2020-12-24 12:45:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|120
1608814200000|2020-12-24 12:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|276
1608814500000|2020-12-24 12:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|639
1608814800000|2020-12-24 13:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|134
1608815100000|2020-12-24 13:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1107
1608815400000|2020-12-24 13:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|88
1608815700000|2020-12-24 13:15:00|||||||||75
1608816000000|2020-12-24 13:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|490
1608816300000|2020-12-24 13:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|730
1608816600000|2020-12-24 13:30:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2074
1608816900000|2020-12-24 13:35:00|||||||||207
1608817200000|2020-12-24 13:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|784
1608817500000|2020-12-24 13:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|661
1608817800000|2020-12-24 13:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|118
1608818100000|2020-12-24 13:55:00|||||||||19
1608818400000|2020-12-24 14:00:00|||||||||315
1608818700000|2020-12-24 14:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|630
1608819000000|2020-12-24 14:10:00|||||||||1185
1608819300000|2020-12-24 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1153
1608819600000|2020-12-24 14:20:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1150
1608819900000|2020-12-24 14:25:00|||||||||76
1608820200000|2020-12-24 14:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|716
1608820500000|2020-12-24 14:35:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1217
1608820800000|2020-12-24 14:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|239
1608821100000|2020-12-24 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1472
1608821400000|2020-12-24 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|981
1608821700000|2020-12-24 14:55:00|||||||||432
1608822000000|2020-12-24 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|757
1608822300000|2020-12-24 15:05:00|||||||||98
1608822600000|2020-12-24 15:10:00|||||||||181
1608822900000|2020-12-24 15:15:00|||||||||141
1608823200000|2020-12-24 15:20:00|||||||||498
1608823500000|2020-12-24 15:25:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2046
1608823800000|2020-12-24 15:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|460
1608824100000|2020-12-24 15:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1556
1608824400000|2020-12-24 15:40:00|||||||||309
1608824700000|2020-12-24 15:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|555
1608825000000|2020-12-24 15:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|515
1608825300000|2020-12-24 15:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|138
1608825600000|2020-12-24 16:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1834
1608825900000|2020-12-24 16:05:00|||||||||170
1608826200000|2020-12-24 16:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3317
1608826500000|2020-12-24 16:15:00|||||||||416
1608826800000|2020-12-24 16:20:00|||||||||236
1608827100000|2020-12-24 16:25:00|||||||||278
1608827400000|2020-12-24 16:30:00|||||||||311
1608827700000|2020-12-24 16:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|548
1608828000000|2020-12-24 16:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|312
1608828300000|2020-12-24 16:45:00|||||||||348
1608828600000|2020-12-24 16:50:00|||||||||306
1608828900000|2020-12-24 16:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1763
1608829200000|2020-12-24 17:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|789
1608829500000|2020-12-24 17:05:00|||||||||1145
1608829800000|2020-12-24 17:10:00|||||||||329
1608830100000|2020-12-24 17:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|362
1608830400000|2020-12-24 17:20:00|||||||||190
1608830700000|2020-12-24 17:25:00|||||||||474
1608831000000|2020-12-24 17:30:00|||||||||457
1608831300000|2020-12-24 17:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1341
1608831600000|2020-12-24 17:40:00|||||||||754
1608831900000|2020-12-24 17:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1363
1608832200000|2020-12-24 17:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1339
1608832500000|2020-12-24 17:55:00|12606.1|12604.1|12608.4|12606.4|12608.4|12606.4|12606.1|12604.1|5417
1608832800000|2020-12-24 18:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2178
1608833100000|2020-12-24 18:05:00|||||||||1382
1608833400000|2020-12-24 18:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1744
1609110000000|2020-12-27 23:00:00|12608|12606|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1044
1609110300000|2020-12-27 23:05:00|||||||||17
1609110600000|2020-12-27 23:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|53
1609110900000|2020-12-27 23:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1015
1609111200000|2020-12-27 23:20:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|683
1609111500000|2020-12-27 23:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|954
1609111800000|2020-12-27 23:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|119
1609112100000|2020-12-27 23:35:00|||||||||27
1609112400000|2020-12-27 23:40:00|||||||||27
1609112700000|2020-12-27 23:45:00|||||||||175
1609113000000|2020-12-27 23:50:00|||||||||97
1609113300000|2020-12-27 23:55:00|||||||||27
1609113600000|2020-12-28 00:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|419
1609113900000|2020-12-28 00:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|150
1609114200000|2020-12-28 00:10:00|||||||||27
1609114500000|2020-12-28 00:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|285
1609114800000|2020-12-28 00:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|87
1609115100000|2020-12-28 00:25:00|||||||||53
1609115400000|2020-12-28 00:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|314
1609115700000|2020-12-28 00:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|169
1609116000000|2020-12-28 00:40:00|||||||||81
1609116300000|2020-12-28 00:45:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|246
1609116600000|2020-12-28 00:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|140
1609116900000|2020-12-28 00:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|43
1609117200000|2020-12-28 01:00:00|||||||||109
1609117500000|2020-12-28 01:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|701
1609117800000|2020-12-28 01:10:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|935
1609118100000|2020-12-28 01:15:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|164
1609118400000|2020-12-28 01:20:00|||||||||42
1609118700000|2020-12-28 01:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|162
1609119000000|2020-12-28 01:30:00|||||||||43
1609119300000|2020-12-28 01:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|251
1609119600000|2020-12-28 01:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|608
1609119900000|2020-12-28 01:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|170
1609120200000|2020-12-28 01:50:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|385
1609120500000|2020-12-28 01:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|177
1609120800000|2020-12-28 02:00:00|||||||||171
1609121100000|2020-12-28 02:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|17
1609121400000|2020-12-28 02:10:00|||||||||4
1609121700000|2020-12-28 02:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|112
1609122000000|2020-12-28 02:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|316
1609122300000|2020-12-28 02:25:00|||||||||16
1609122600000|2020-12-28 02:30:00|||||||||135
1609122900000|2020-12-28 02:35:00|12603|12601|12603|12601|12603|12601|12603|12601|111
1609123200000|2020-12-28 02:40:00|||||||||8
1609123500000|2020-12-28 02:45:00|||||||||20
1609123800000|2020-12-28 02:50:00|||||||||315
1609124100000|2020-12-28 02:55:00|||||||||4
1609124400000|2020-12-28 03:00:00|||||||||6
1609124700000|2020-12-28 03:05:00|||||||||50
1609125000000|2020-12-28 03:10:00|||||||||34
1609125300000|2020-12-28 03:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|140
1609125600000|2020-12-28 03:20:00|||||||||21
1609125900000|2020-12-28 03:25:00|||||||||50
1609126200000|2020-12-28 03:30:00|||||||||10
1609126800000|2020-12-28 03:40:00|||||||||1
1609127100000|2020-12-28 03:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|588
1609127400000|2020-12-28 03:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|139
1609127700000|2020-12-28 03:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|101
1609128000000|2020-12-28 04:00:00|||||||||21
1609128300000|2020-12-28 04:05:00|||||||||1
1609128900000|2020-12-28 04:15:00|||||||||1
1609129500000|2020-12-28 04:25:00|||||||||377
1609129800000|2020-12-28 04:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|318
1609130100000|2020-12-28 04:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|238
1609130400000|2020-12-28 04:40:00|||||||||48
1609130700000|2020-12-28 04:45:00|||||||||264
1609131000000|2020-12-28 04:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|25
1609131300000|2020-12-28 04:55:00|||||||||91
1609131600000|2020-12-28 05:00:00|||||||||63
1609131900000|2020-12-28 05:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|455
1609132200000|2020-12-28 05:10:00|||||||||8
1609132500000|2020-12-28 05:15:00|12603|12601|12603|12601|12603|12601|12603|12601|255
1609132800000|2020-12-28 05:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|136
1609133100000|2020-12-28 05:25:00|12603|12601|12603|12601|12603|12601|12603|12601|125
1609133400000|2020-12-28 05:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|19
1609133700000|2020-12-28 05:35:00|12603|12601|12603|12601|12603|12601|12603|12601|2598
1609134000000|2020-12-28 05:40:00|||||||||61
1609134300000|2020-12-28 05:45:00|||||||||168
1609134600000|2020-12-28 05:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|127
1609134900000|2020-12-28 05:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|126
1609135200000|2020-12-28 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|621
1609135500000|2020-12-28 06:05:00|||||||||19
1609135800000|2020-12-28 06:10:00|||||||||23
1609136100000|2020-12-28 06:15:00|||||||||20
1609136400000|2020-12-28 06:20:00|||||||||19
1609136700000|2020-12-28 06:25:00|||||||||6
1609137000000|2020-12-28 06:30:00|||||||||1
1609137300000|2020-12-28 06:35:00|||||||||31
1609137600000|2020-12-28 06:40:00|||||||||4
1609137900000|2020-12-28 06:45:00|||||||||33
1609138200000|2020-12-28 06:50:00|||||||||28
1609138500000|2020-12-28 06:55:00|||||||||23
1609138800000|2020-12-28 07:00:00|||||||||46
1609139100000|2020-12-28 07:05:00|||||||||270
1609139400000|2020-12-28 07:10:00|||||||||181
1609139700000|2020-12-28 07:15:00|||||||||92
1609140000000|2020-12-28 07:20:00|||||||||113
1609140300000|2020-12-28 07:25:00|||||||||34
1609140600000|2020-12-28 07:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|100
1609140900000|2020-12-28 07:35:00|||||||||52
1609141200000|2020-12-28 07:40:00|||||||||82
1609141500000|2020-12-28 07:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|655
1609141800000|2020-12-28 07:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|448
1609142100000|2020-12-28 07:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|230
1609142400000|2020-12-28 08:00:00|||||||||393
1609142700000|2020-12-28 08:05:00|12603|12601|12603|12601|12603|12601|12603|12601|717
1609143000000|2020-12-28 08:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|395
1609143300000|2020-12-28 08:15:00|||||||||78
1609143600000|2020-12-28 08:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|304
1609143900000|2020-12-28 08:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|229
1609144200000|2020-12-28 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|661
1609144500000|2020-12-28 08:35:00|||||||||401
1609144800000|2020-12-28 08:40:00|||||||||642
1609145100000|2020-12-28 08:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|816
1609145400000|2020-12-28 08:50:00|||||||||24
1609145700000|2020-12-28 08:55:00|||||||||35
1609146000000|2020-12-28 09:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|114
1609146300000|2020-12-28 09:05:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|140
1609146600000|2020-12-28 09:10:00|||||||||230
1609146900000|2020-12-28 09:15:00|||||||||98
1609147200000|2020-12-28 09:20:00|||||||||576
1609147500000|2020-12-28 09:25:00|||||||||154
1609147800000|2020-12-28 09:30:00|||||||||257
1609148100000|2020-12-28 09:35:00|||||||||150
1609148400000|2020-12-28 09:40:00|||||||||60
1609148700000|2020-12-28 09:45:00|||||||||83
1609149000000|2020-12-28 09:50:00|||||||||75
1609149300000|2020-12-28 09:55:00|||||||||90
1609149600000|2020-12-28 10:00:00|||||||||81
1609149900000|2020-12-28 10:05:00|||||||||544
1609150200000|2020-12-28 10:10:00|||||||||133
1609150500000|2020-12-28 10:15:00|||||||||89
1609150800000|2020-12-28 10:20:00|||||||||69
1609151100000|2020-12-28 10:25:00|||||||||257
1609151400000|2020-12-28 10:30:00|||||||||172
1609151700000|2020-12-28 10:35:00|||||||||121
1609152000000|2020-12-28 10:40:00|||||||||73
1609152300000|2020-12-28 10:45:00|||||||||71
1609152600000|2020-12-28 10:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|112
1609152900000|2020-12-28 10:55:00|||||||||70
1609153200000|2020-12-28 11:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|719
1609153500000|2020-12-28 11:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|398
1609153800000|2020-12-28 11:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|367
1609154100000|2020-12-28 11:15:00|||||||||114
1609154400000|2020-12-28 11:20:00|||||||||112
1609154700000|2020-12-28 11:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|339
1609155000000|2020-12-28 11:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|410
1609155300000|2020-12-28 11:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|659
1609155600000|2020-12-28 11:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|800
1609155900000|2020-12-28 11:45:00|||||||||94
1609156200000|2020-12-28 11:50:00|||||||||117
1609156500000|2020-12-28 11:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1609156800000|2020-12-28 12:00:00|||||||||110
1609157100000|2020-12-28 12:05:00|||||||||322
1609157400000|2020-12-28 12:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|279
1609157700000|2020-12-28 12:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|998
1609158000000|2020-12-28 12:20:00|||||||||197
1609158300000|2020-12-28 12:25:00|||||||||123
1609158600000|2020-12-28 12:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1131
1609158900000|2020-12-28 12:35:00|||||||||74
1609159200000|2020-12-28 12:40:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|496
1609159500000|2020-12-28 12:45:00|||||||||238
1609159800000|2020-12-28 12:50:00|||||||||454
1609160100000|2020-12-28 12:55:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1158
1609160400000|2020-12-28 13:00:00|||||||||204
1609160700000|2020-12-28 13:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1894
1609161000000|2020-12-28 13:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1236
1609161300000|2020-12-28 13:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1055
1609161600000|2020-12-28 13:20:00|12602.2|12600.2|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|1605
1609161900000|2020-12-28 13:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1090
1609162200000|2020-12-28 13:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|290
1609162500000|2020-12-28 13:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|978
1609162800000|2020-12-28 13:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1508
1609163100000|2020-12-28 13:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1456
1609163400000|2020-12-28 13:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2411
1609163700000|2020-12-28 13:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|289
1609164000000|2020-12-28 14:00:00|||||||||731
1609164300000|2020-12-28 14:05:00|||||||||169
1609164600000|2020-12-28 14:10:00|12603|12601|12603|12601|12603|12601|12603|12601|126
1609164900000|2020-12-28 14:15:00|||||||||507
1609165200000|2020-12-28 14:20:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|744
1609165500000|2020-12-28 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|658
1609165800000|2020-12-28 14:30:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|692
1609166100000|2020-12-28 14:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1170
1609166400000|2020-12-28 14:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|381
1609166700000|2020-12-28 14:45:00|||||||||221
1609167000000|2020-12-28 14:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1908
1609167300000|2020-12-28 14:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2070
1609167600000|2020-12-28 15:00:00|||||||||1661
1609167900000|2020-12-28 15:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1410
1609168200000|2020-12-28 15:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1016
1609168500000|2020-12-28 15:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1771
1609168800000|2020-12-28 15:20:00|||||||||1665
1609169100000|2020-12-28 15:25:00|||||||||953
1609169400000|2020-12-28 15:30:00|||||||||884
1609169700000|2020-12-28 15:35:00|||||||||1108
1609170000000|2020-12-28 15:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1001
1609170300000|2020-12-28 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|190
1609170600000|2020-12-28 15:50:00|||||||||787
1609170900000|2020-12-28 15:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1964
1609171200000|2020-12-28 16:00:00|||||||||205
1609171500000|2020-12-28 16:05:00|||||||||1311
1609171800000|2020-12-28 16:10:00|||||||||329
1609172100000|2020-12-28 16:15:00|||||||||641
1609172400000|2020-12-28 16:20:00|||||||||293
1609172700000|2020-12-28 16:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2374
1609173000000|2020-12-28 16:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2397
1609173300000|2020-12-28 16:35:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|298
1609173600000|2020-12-28 16:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|823
1609173900000|2020-12-28 16:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2616
1609174200000|2020-12-28 16:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|2178
1609174500000|2020-12-28 16:55:00|||||||||97
1609174800000|2020-12-28 17:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|586
1609175100000|2020-12-28 17:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1122
1609175400000|2020-12-28 17:10:00|||||||||48
1609175700000|2020-12-28 17:15:00|12599|12597|12599|12597|12599|12597|12599|12597|447
1609176000000|2020-12-28 17:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|974
1609176300000|2020-12-28 17:25:00|||||||||248
1609176600000|2020-12-28 17:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1775
1609176900000|2020-12-28 17:35:00|||||||||1669
1609177200000|2020-12-28 17:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2418
1609177500000|2020-12-28 17:45:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3584
1609177800000|2020-12-28 17:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3813
1609178100000|2020-12-28 17:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2534
1609178400000|2020-12-28 18:00:00|12603|12601|12603|12601|12603|12601|12600.2|12598.2|10582
1609178700000|2020-12-28 18:05:00|12602.2|12600.2|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|5510
1609179000000|2020-12-28 18:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1346
1609179300000|2020-12-28 18:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|908
1609179600000|2020-12-28 18:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1893
1609179900000|2020-12-28 18:25:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1568
1609180200000|2020-12-28 18:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1375
1609180500000|2020-12-28 18:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|271
1609180800000|2020-12-28 18:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2228
1609181100000|2020-12-28 18:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2102
1609181400000|2020-12-28 18:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|830
1609181700000|2020-12-28 18:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1537
1609182000000|2020-12-28 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1213
1609182300000|2020-12-28 19:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1027
1609182600000|2020-12-28 19:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|192
1609182900000|2020-12-28 19:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|591
1609183200000|2020-12-28 19:20:00|||||||||735
1609183500000|2020-12-28 19:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|978
1609183800000|2020-12-28 19:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|277
1609184100000|2020-12-28 19:35:00|||||||||559
1609184400000|2020-12-28 19:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1242
1609184700000|2020-12-28 19:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|863
1609185000000|2020-12-28 19:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1724
1609185300000|2020-12-28 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|3771
1609185600000|2020-12-28 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1471
1609185900000|2020-12-28 20:05:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|1791
1609186200000|2020-12-28 20:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1263
1609186500000|2020-12-28 20:15:00|||||||||808
1609186800000|2020-12-28 20:20:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2421
1609187100000|2020-12-28 20:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1667
1609187400000|2020-12-28 20:30:00|||||||||461
1609187700000|2020-12-28 20:35:00|||||||||154
1609188000000|2020-12-28 20:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|4802
1609188300000|2020-12-28 20:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1721
1609188600000|2020-12-28 20:50:00|||||||||335
1609188900000|2020-12-28 20:55:00|||||||||931
1609189200000|2020-12-28 21:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2959
1609189500000|2020-12-28 21:05:00|||||||||954
1609189800000|2020-12-28 21:10:00|||||||||287
1609190100000|2020-12-28 21:15:00|||||||||747
1609190400000|2020-12-28 21:20:00|||||||||102
1609190700000|2020-12-28 21:25:00|||||||||124
1609191000000|2020-12-28 21:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|980
1609191300000|2020-12-28 21:35:00|||||||||55
1609191600000|2020-12-28 21:40:00|||||||||928
1609191900000|2020-12-28 21:45:00|||||||||1208
1609192200000|2020-12-28 21:50:00|||||||||90
1609192500000|2020-12-28 21:55:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1647
1609196400000|2020-12-28 23:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|305
1609196700000|2020-12-28 23:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|431
1609197000000|2020-12-28 23:10:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|305
1609197300000|2020-12-28 23:15:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|189
1609197600000|2020-12-28 23:20:00|||||||||306
1609197900000|2020-12-28 23:25:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|370
1609198200000|2020-12-28 23:30:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|132
1609198500000|2020-12-28 23:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|621
1609198800000|2020-12-28 23:40:00|||||||||1
1609199400000|2020-12-28 23:50:00|||||||||4
1609199700000|2020-12-28 23:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|576
1609200000000|2020-12-29 00:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|366
1609200300000|2020-12-29 00:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|539
1609200600000|2020-12-29 00:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|167
1609200900000|2020-12-29 00:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608|12606|216
1609201200000|2020-12-29 00:20:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|235
1609201500000|2020-12-29 00:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|212
1609201800000|2020-12-29 00:30:00|||||||||300
1609202100000|2020-12-29 00:35:00|||||||||68
1609202400000|2020-12-29 00:40:00|||||||||1
1609203000000|2020-12-29 00:50:00|||||||||79
1609203300000|2020-12-29 00:55:00|||||||||43
1609203600000|2020-12-29 01:00:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|320
1609203900000|2020-12-29 01:05:00|||||||||231
1609204200000|2020-12-29 01:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|245
1609204500000|2020-12-29 01:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|89
1609204800000|2020-12-29 01:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|26
1609205100000|2020-12-29 01:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|206
1609205400000|2020-12-29 01:30:00|||||||||78
1609205700000|2020-12-29 01:35:00|||||||||3
1609206000000|2020-12-29 01:40:00|||||||||6
1609206300000|2020-12-29 01:45:00|||||||||9
1609206600000|2020-12-29 01:50:00|||||||||5
1609206900000|2020-12-29 01:55:00|||||||||10
1609207200000|2020-12-29 02:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|735
1609207500000|2020-12-29 02:05:00|||||||||77
1609207800000|2020-12-29 02:10:00|||||||||146
1609208100000|2020-12-29 02:15:00|||||||||13
1609208400000|2020-12-29 02:20:00|||||||||31
1609208700000|2020-12-29 02:25:00|||||||||9
1609209000000|2020-12-29 02:30:00|||||||||8
1609209300000|2020-12-29 02:35:00|||||||||16
1609209600000|2020-12-29 02:40:00|||||||||50
1609209900000|2020-12-29 02:45:00|||||||||3
1609210200000|2020-12-29 02:50:00|||||||||56
1609210500000|2020-12-29 02:55:00|||||||||49
1609210800000|2020-12-29 03:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|43
1609211400000|2020-12-29 03:10:00|||||||||3
1609211700000|2020-12-29 03:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|264
1609212000000|2020-12-29 03:20:00|||||||||66
1609212300000|2020-12-29 03:25:00|||||||||60
1609212600000|2020-12-29 03:30:00|||||||||2
1609212900000|2020-12-29 03:35:00|||||||||32
1609213200000|2020-12-29 03:40:00|||||||||21
1609213500000|2020-12-29 03:45:00|||||||||17
1609213800000|2020-12-29 03:50:00|||||||||23
1609214100000|2020-12-29 03:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|395
1609214400000|2020-12-29 04:00:00|||||||||124
1609214700000|2020-12-29 04:05:00|||||||||28
1609215000000|2020-12-29 04:10:00|||||||||7
1609215300000|2020-12-29 04:15:00|||||||||37
1609215600000|2020-12-29 04:20:00|||||||||87
1609215900000|2020-12-29 04:25:00|||||||||248
1609216200000|2020-12-29 04:30:00|||||||||3
1609216500000|2020-12-29 04:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|212
1609216800000|2020-12-29 04:40:00|||||||||23
1609217100000|2020-12-29 04:45:00|||||||||12
1609217400000|2020-12-29 04:50:00|||||||||133
1609217700000|2020-12-29 04:55:00|||||||||9
1609218000000|2020-12-29 05:00:00|||||||||8
1609218300000|2020-12-29 05:05:00|||||||||8
1609218600000|2020-12-29 05:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|681
1609218900000|2020-12-29 05:15:00|||||||||33
1609219200000|2020-12-29 05:20:00|||||||||39
1609219500000|2020-12-29 05:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|140
1609219800000|2020-12-29 05:30:00|||||||||1
1609220700000|2020-12-29 05:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|390
1609221000000|2020-12-29 05:50:00|||||||||2
1609221600000|2020-12-29 06:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|94
1609221900000|2020-12-29 06:05:00|||||||||13
1609222200000|2020-12-29 06:10:00|||||||||6
1609222500000|2020-12-29 06:15:00|||||||||3
1609222800000|2020-12-29 06:20:00|||||||||15
1609223100000|2020-12-29 06:25:00|||||||||9
1609223400000|2020-12-29 06:30:00|||||||||1
1609223700000|2020-12-29 06:35:00|||||||||5
1609224000000|2020-12-29 06:40:00|||||||||7
1609224300000|2020-12-29 06:45:00|||||||||8
1609224600000|2020-12-29 06:50:00|||||||||21
1609224900000|2020-12-29 06:55:00|||||||||24
1609225200000|2020-12-29 07:00:00|||||||||112
1609225500000|2020-12-29 07:05:00|||||||||252
1609225800000|2020-12-29 07:10:00|||||||||128
1609226100000|2020-12-29 07:15:00|||||||||263
1609226400000|2020-12-29 07:20:00|||||||||67
1609226700000|2020-12-29 07:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|292
1609227000000|2020-12-29 07:30:00|||||||||133
1609227300000|2020-12-29 07:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|787
1609227600000|2020-12-29 07:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1273
1609227900000|2020-12-29 07:45:00|||||||||12
1609228200000|2020-12-29 07:50:00|||||||||60
1609228500000|2020-12-29 07:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|477
1609228800000|2020-12-29 08:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|287
1609229100000|2020-12-29 08:05:00|||||||||229
1609229400000|2020-12-29 08:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|404
1609229700000|2020-12-29 08:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1581
1609230000000|2020-12-29 08:20:00|||||||||55
1609230300000|2020-12-29 08:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|97
1609230600000|2020-12-29 08:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|823
1609230900000|2020-12-29 08:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1130
1609231200000|2020-12-29 08:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|735
1609231500000|2020-12-29 08:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|271
1609231800000|2020-12-29 08:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|311
1609232100000|2020-12-29 08:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|464
1609232400000|2020-12-29 09:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|563
1609232700000|2020-12-29 09:05:00|||||||||122
1609233000000|2020-12-29 09:10:00|||||||||11
1609233300000|2020-12-29 09:15:00|||||||||51
1609233600000|2020-12-29 09:20:00|||||||||26
1609233900000|2020-12-29 09:25:00|||||||||60
1609234200000|2020-12-29 09:30:00|||||||||126
1609234500000|2020-12-29 09:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|352
1609234800000|2020-12-29 09:40:00|||||||||39
1609235100000|2020-12-29 09:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|363
1609235400000|2020-12-29 09:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|262
1609235700000|2020-12-29 09:55:00|||||||||77
1609236000000|2020-12-29 10:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|391
1609236300000|2020-12-29 10:05:00|||||||||135
1609236600000|2020-12-29 10:10:00|||||||||21
1609236900000|2020-12-29 10:15:00|||||||||126
1609237200000|2020-12-29 10:20:00|||||||||34
1609237500000|2020-12-29 10:25:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|119
1609237800000|2020-12-29 10:30:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|189
1609238100000|2020-12-29 10:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|500
1609238400000|2020-12-29 10:40:00|||||||||16
1609238700000|2020-12-29 10:45:00|||||||||158
1609239000000|2020-12-29 10:50:00|||||||||143
1609239300000|2020-12-29 10:55:00|||||||||100
1609239600000|2020-12-29 11:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|351
1609239900000|2020-12-29 11:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|260
1609240200000|2020-12-29 11:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|288
1609240500000|2020-12-29 11:15:00|||||||||27
1609240800000|2020-12-29 11:20:00|||||||||55
1609241100000|2020-12-29 11:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|888
1609241400000|2020-12-29 11:30:00|||||||||126
1609241700000|2020-12-29 11:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|122
1609242000000|2020-12-29 11:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|167
1609242300000|2020-12-29 11:45:00|||||||||242
1609242600000|2020-12-29 11:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|354
1609242900000|2020-12-29 11:55:00|||||||||124
1609243200000|2020-12-29 12:00:00|||||||||323
1609243500000|2020-12-29 12:05:00|12608|12606|12607.6|12605.6|12608|12606|12607.6|12605.6|168
1609243800000|2020-12-29 12:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|528
1609244100000|2020-12-29 12:15:00|||||||||58
1609244400000|2020-12-29 12:20:00|||||||||444
1609244700000|2020-12-29 12:25:00|||||||||328
1609245000000|2020-12-29 12:30:00|||||||||190
1609245300000|2020-12-29 12:35:00|||||||||530
1609245600000|2020-12-29 12:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|156
1609245900000|2020-12-29 12:45:00|||||||||214
1609246200000|2020-12-29 12:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1477
1609246500000|2020-12-29 12:55:00|||||||||77
1609246800000|2020-12-29 13:00:00|||||||||171
1609247100000|2020-12-29 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1985
1609247400000|2020-12-29 13:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|726
1609247700000|2020-12-29 13:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1617
1609248000000|2020-12-29 13:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1951
1609248300000|2020-12-29 13:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1770
1609248600000|2020-12-29 13:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|96
1609248900000|2020-12-29 13:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3262
1609249200000|2020-12-29 13:40:00|||||||||1389
1609249500000|2020-12-29 13:45:00|||||||||126
1609249800000|2020-12-29 13:50:00|||||||||198
1609250100000|2020-12-29 13:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1427
1609250400000|2020-12-29 14:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1997
1609250700000|2020-12-29 14:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1265
1609251000000|2020-12-29 14:10:00|||||||||639
1609251300000|2020-12-29 14:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|488
1609251600000|2020-12-29 14:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|476
1609251900000|2020-12-29 14:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|347
1609252200000|2020-12-29 14:30:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1379
1609252500000|2020-12-29 14:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|433
1609252800000|2020-12-29 14:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2218
1609253100000|2020-12-29 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1464
1609253400000|2020-12-29 14:50:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1066
1609253700000|2020-12-29 14:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1577
1609254000000|2020-12-29 15:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1940
1609254300000|2020-12-29 15:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|658
1609254600000|2020-12-29 15:10:00|||||||||85
1609254900000|2020-12-29 15:15:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12607.6|12605.6|2886
1609255200000|2020-12-29 15:20:00|||||||||483
1609255500000|2020-12-29 15:25:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|242
1609255800000|2020-12-29 15:30:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|2440
1609256100000|2020-12-29 15:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1505
1609256400000|2020-12-29 15:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|983
1609256700000|2020-12-29 15:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1919
1609257000000|2020-12-29 15:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|381
1609257300000|2020-12-29 15:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1664
1609257600000|2020-12-29 16:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|561
1609257900000|2020-12-29 16:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1556
1609258200000|2020-12-29 16:10:00|||||||||231
1609258500000|2020-12-29 16:15:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|2665
1609258800000|2020-12-29 16:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2578
1609259100000|2020-12-29 16:25:00|||||||||93
1609259400000|2020-12-29 16:30:00|12610|12608|12610|12608|12610|12608|12610|12608|712
1609259700000|2020-12-29 16:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|3261
1609260000000|2020-12-29 16:40:00|||||||||368
1609260300000|2020-12-29 16:45:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|6883
1609260600000|2020-12-29 16:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|836
1609260900000|2020-12-29 16:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1325
1609261200000|2020-12-29 17:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|571
1609261500000|2020-12-29 17:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2897
1609261800000|2020-12-29 17:10:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1509
1609262100000|2020-12-29 17:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|820
1609262400000|2020-12-29 17:20:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1618
1609262700000|2020-12-29 17:25:00|||||||||848
1609263000000|2020-12-29 17:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3407
1609263300000|2020-12-29 17:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1204
1609263600000|2020-12-29 17:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3519
1609263900000|2020-12-29 17:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|770
1609264200000|2020-12-29 17:50:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|4725
1609264500000|2020-12-29 17:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2481
1609264800000|2020-12-29 18:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|4037
1609265100000|2020-12-29 18:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|986
1609265400000|2020-12-29 18:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|636
1609265700000|2020-12-29 18:15:00|||||||||604
1609266000000|2020-12-29 18:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|888
1609266300000|2020-12-29 18:25:00|||||||||314
1609266600000|2020-12-29 18:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|520
1609266900000|2020-12-29 18:35:00|||||||||64
1609267200000|2020-12-29 18:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1488
1609267500000|2020-12-29 18:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1490
1609267800000|2020-12-29 18:50:00|||||||||217
1609268100000|2020-12-29 18:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|3450
1609268400000|2020-12-29 19:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1661
1609268700000|2020-12-29 19:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|898
1609269000000|2020-12-29 19:10:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1563
1609269300000|2020-12-29 19:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|962
1609269600000|2020-12-29 19:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1743
1609269900000|2020-12-29 19:25:00|12610|12608|12610|12608|12610|12608|12610|12608|302
1609270200000|2020-12-29 19:30:00|||||||||1245
1609270500000|2020-12-29 19:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2062
1609270800000|2020-12-29 19:40:00|12610|12608|12610|12608|12610|12608|12610|12608|467
1609271100000|2020-12-29 19:45:00|||||||||666
1609271400000|2020-12-29 19:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1488
1609271700000|2020-12-29 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3061
1609272000000|2020-12-29 20:00:00|||||||||2323
1609272300000|2020-12-29 20:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|330
1609272600000|2020-12-29 20:10:00|||||||||521
1609272900000|2020-12-29 20:15:00|||||||||103
1609273200000|2020-12-29 20:20:00|||||||||13
1609273500000|2020-12-29 20:25:00|||||||||97
1609273800000|2020-12-29 20:30:00|||||||||31
1609274100000|2020-12-29 20:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1162
1609274400000|2020-12-29 20:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1111
1609274700000|2020-12-29 20:45:00|||||||||97
1609275000000|2020-12-29 20:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2139
1609275300000|2020-12-29 20:55:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1764
1609275600000|2020-12-29 21:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1670
1609275900000|2020-12-29 21:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1343
1609276200000|2020-12-29 21:10:00|||||||||59
1609276500000|2020-12-29 21:15:00|||||||||34
1609276800000|2020-12-29 21:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|398
1609277100000|2020-12-29 21:25:00|||||||||6
1609277400000|2020-12-29 21:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|216
1609277700000|2020-12-29 21:35:00|||||||||105
1609278000000|2020-12-29 21:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|304
1609278300000|2020-12-29 21:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|591
1609278600000|2020-12-29 21:50:00|||||||||310
1609278900000|2020-12-29 21:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1090
1609282800000|2020-12-29 23:00:00|12607.6|12605.6|12608.4|12606.4|12608.8|12606.8|12607.6|12605.6|168
1609283100000|2020-12-29 23:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|162
1609283400000|2020-12-29 23:10:00|||||||||164
1609283700000|2020-12-29 23:15:00|12608.4|12606.4|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|308
1609284000000|2020-12-29 23:20:00|12609.2|12607.2|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|106
1609284300000|2020-12-29 23:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|80
1609284600000|2020-12-29 23:30:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|267
1609284900000|2020-12-29 23:35:00|||||||||35
1609285200000|2020-12-29 23:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|115
1609285500000|2020-12-29 23:45:00|||||||||50
1609285800000|2020-12-29 23:50:00|||||||||45
1609286100000|2020-12-29 23:55:00|||||||||15
1609286400000|2020-12-30 00:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|426
1609286700000|2020-12-30 00:05:00|||||||||19
1609287000000|2020-12-30 00:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|48
1609287300000|2020-12-30 00:15:00|||||||||22
1609287600000|2020-12-30 00:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|45
1609287900000|2020-12-30 00:25:00|||||||||220
1609288200000|2020-12-30 00:30:00|||||||||272
1609288500000|2020-12-30 00:35:00|||||||||341
1609288800000|2020-12-30 00:40:00|||||||||12
1609289100000|2020-12-30 00:45:00|||||||||11
1609289400000|2020-12-30 00:50:00|||||||||132
1609289700000|2020-12-30 00:55:00|||||||||27
1609290000000|2020-12-30 01:00:00|||||||||11
1609290300000|2020-12-30 01:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|46
1609290600000|2020-12-30 01:10:00|||||||||41
1609290900000|2020-12-30 01:15:00|||||||||41
1609291200000|2020-12-30 01:20:00|||||||||33
1609291500000|2020-12-30 01:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|109
1609291800000|2020-12-30 01:30:00|||||||||18
1609292100000|2020-12-30 01:35:00|||||||||201
1609292400000|2020-12-30 01:40:00|||||||||94
1609292700000|2020-12-30 01:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|251
1609293000000|2020-12-30 01:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|543
1609293300000|2020-12-30 01:55:00|||||||||172
1609293600000|2020-12-30 02:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|61
1609293900000|2020-12-30 02:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|50
1609294200000|2020-12-30 02:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|75
1609294500000|2020-12-30 02:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|149
1609294800000|2020-12-30 02:20:00|||||||||2
1609295100000|2020-12-30 02:25:00|||||||||2
1609295400000|2020-12-30 02:30:00|||||||||3
1609296000000|2020-12-30 02:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|63
1609296300000|2020-12-30 02:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|165
1609296600000|2020-12-30 02:50:00|||||||||8
1609296900000|2020-12-30 02:55:00|||||||||16
1609297200000|2020-12-30 03:00:00|||||||||19
1609297500000|2020-12-30 03:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|206
1609297800000|2020-12-30 03:10:00|||||||||88
1609298100000|2020-12-30 03:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|232
1609298400000|2020-12-30 03:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|246
1609298700000|2020-12-30 03:25:00|||||||||15
1609299000000|2020-12-30 03:30:00|||||||||22
1609299300000|2020-12-30 03:35:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|287
1609299600000|2020-12-30 03:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|101
1609299900000|2020-12-30 03:45:00|||||||||3
1609300200000|2020-12-30 03:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|51
1609300500000|2020-12-30 03:55:00|12610|12608|12610|12608|12610|12608|12610|12608|43
1609300800000|2020-12-30 04:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|316
1609301100000|2020-12-30 04:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|87
1609301400000|2020-12-30 04:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|157
1609301700000|2020-12-30 04:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|187
1609302000000|2020-12-30 04:20:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|138
1609302300000|2020-12-30 04:25:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|45
1609302600000|2020-12-30 04:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|267
1609302900000|2020-12-30 04:35:00|12608.8|12606.8|12610|12608|12610|12608|12608.8|12606.8|1989
1609303200000|2020-12-30 04:40:00|||||||||2
1609303500000|2020-12-30 04:45:00|||||||||9
1609303800000|2020-12-30 04:50:00|||||||||6
1609304100000|2020-12-30 04:55:00|||||||||3
1609304400000|2020-12-30 05:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|247
1609304700000|2020-12-30 05:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|297
1609305000000|2020-12-30 05:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1736
1609305300000|2020-12-30 05:15:00|||||||||1508
1609305600000|2020-12-30 05:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|131
1609305900000|2020-12-30 05:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|98
1609306200000|2020-12-30 05:30:00|||||||||66
1609306500000|2020-12-30 05:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|21
1609306800000|2020-12-30 05:40:00|||||||||3
1609307100000|2020-12-30 05:45:00|||||||||1
1609307400000|2020-12-30 05:50:00|||||||||8
1609307700000|2020-12-30 05:55:00|||||||||10
1609308000000|2020-12-30 06:00:00|||||||||1
1609308300000|2020-12-30 06:05:00|||||||||5
1609308600000|2020-12-30 06:10:00|||||||||23
1609308900000|2020-12-30 06:15:00|||||||||12
1609309200000|2020-12-30 06:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|73
1609309500000|2020-12-30 06:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|31
1609309800000|2020-12-30 06:30:00|||||||||69
1609310100000|2020-12-30 06:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|289
1609310400000|2020-12-30 06:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|23
1609310700000|2020-12-30 06:45:00|||||||||69
1609311000000|2020-12-30 06:50:00|||||||||63
1609311300000|2020-12-30 06:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|228
1609311600000|2020-12-30 07:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|564
1609311900000|2020-12-30 07:05:00|12607.3|12605.3|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|138
1609312200000|2020-12-30 07:10:00|||||||||38
1609312500000|2020-12-30 07:15:00|||||||||54
1609312800000|2020-12-30 07:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|314
1609313100000|2020-12-30 07:25:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|70
1609313400000|2020-12-30 07:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|78
1609313700000|2020-12-30 07:35:00|||||||||13
1609314000000|2020-12-30 07:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|609
1609314300000|2020-12-30 07:45:00|||||||||29
1609314600000|2020-12-30 07:50:00|||||||||137
1609314900000|2020-12-30 07:55:00|||||||||34
1609315200000|2020-12-30 08:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|695
1609315500000|2020-12-30 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1007
1609315800000|2020-12-30 08:10:00|||||||||121
1609316100000|2020-12-30 08:15:00|||||||||110
1609316400000|2020-12-30 08:20:00|||||||||132
1609316700000|2020-12-30 08:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|374
1609317000000|2020-12-30 08:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|358
1609317300000|2020-12-30 08:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|193
1609317600000|2020-12-30 08:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|120
1609317900000|2020-12-30 08:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|799
1609318200000|2020-12-30 08:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|557
1609318500000|2020-12-30 08:55:00|||||||||122
1609318800000|2020-12-30 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|809
1609319100000|2020-12-30 09:05:00|||||||||132
1609319400000|2020-12-30 09:10:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|452
1609319700000|2020-12-30 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|529
1609320000000|2020-12-30 09:20:00|||||||||110
1609320300000|2020-12-30 09:25:00|||||||||99
1609320600000|2020-12-30 09:30:00|||||||||21
1609320900000|2020-12-30 09:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|160
1609321200000|2020-12-30 09:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|489
1609321500000|2020-12-30 09:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|291
1609321800000|2020-12-30 09:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|416
1609322100000|2020-12-30 09:55:00|||||||||38
1609322400000|2020-12-30 10:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|244
1609322700000|2020-12-30 10:05:00|||||||||26
1609323000000|2020-12-30 10:10:00|||||||||144
1609323300000|2020-12-30 10:15:00|||||||||46
1609323600000|2020-12-30 10:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|84
1609323900000|2020-12-30 10:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|292
1609324200000|2020-12-30 10:30:00|||||||||68
1609324500000|2020-12-30 10:35:00|||||||||28
1609324800000|2020-12-30 10:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|80
1609325100000|2020-12-30 10:45:00|||||||||34
1609325400000|2020-12-30 10:50:00|||||||||87
1609325700000|2020-12-30 10:55:00|||||||||104
1609326000000|2020-12-30 11:00:00|||||||||66
1609326300000|2020-12-30 11:05:00|||||||||504
1609326600000|2020-12-30 11:10:00|12603|12601|12603|12601|12603|12601|12603|12601|356
1609326900000|2020-12-30 11:15:00|||||||||34
1609327200000|2020-12-30 11:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|944
1609327500000|2020-12-30 11:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|237
1609327800000|2020-12-30 11:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|300
1609328100000|2020-12-30 11:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|142
1609328400000|2020-12-30 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|109
1609328700000|2020-12-30 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|363
1609329000000|2020-12-30 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|993
1609329300000|2020-12-30 11:55:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|668
1609329600000|2020-12-30 12:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|123
1609329900000|2020-12-30 12:05:00|||||||||11
1609330200000|2020-12-30 12:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|358
1609330500000|2020-12-30 12:15:00|||||||||237
1609330800000|2020-12-30 12:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|218
1609331100000|2020-12-30 12:25:00|||||||||51
1609331400000|2020-12-30 12:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|188
1609331700000|2020-12-30 12:35:00|||||||||44
1609332000000|2020-12-30 12:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|477
1609332300000|2020-12-30 12:45:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|801
1609332600000|2020-12-30 12:50:00|||||||||53
1609332900000|2020-12-30 12:55:00|||||||||61
1609333200000|2020-12-30 13:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1615
1609333500000|2020-12-30 13:05:00|||||||||1878
1609333800000|2020-12-30 13:10:00|||||||||764
1609334100000|2020-12-30 13:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2771
1609334400000|2020-12-30 13:20:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1477
1609334700000|2020-12-30 13:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2287
1609335000000|2020-12-30 13:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|623
1609335300000|2020-12-30 13:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1132
1609335600000|2020-12-30 13:40:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1244
1609335900000|2020-12-30 13:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2272
1609336200000|2020-12-30 13:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|624
1609336500000|2020-12-30 13:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|404
1609336800000|2020-12-30 14:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|607
1609337100000|2020-12-30 14:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2437
1609337400000|2020-12-30 14:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|244
1609337700000|2020-12-30 14:15:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|626
1609338000000|2020-12-30 14:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|431
1609338300000|2020-12-30 14:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1158
1609338600000|2020-12-30 14:30:00|||||||||1645
1609338900000|2020-12-30 14:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1429
1609339200000|2020-12-30 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1249
1609339500000|2020-12-30 14:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1657
1609339800000|2020-12-30 14:50:00|12609.6|12607.6|12611.5|12609.5|12611.5|12609.5|12609.6|12607.6|7880
1609340100000|2020-12-30 14:55:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|3148
1609340400000|2020-12-30 15:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1077
1609340700000|2020-12-30 15:05:00|12609.6|12607.6|12609.2|12607.2|12609.6|12607.6|12609.2|12607.2|799
1609341000000|2020-12-30 15:10:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1314
1609341300000|2020-12-30 15:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1093
1609341600000|2020-12-30 15:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|561
1609341900000|2020-12-30 15:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1614
1609342200000|2020-12-30 15:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|936
1609342500000|2020-12-30 15:35:00|||||||||276
1609342800000|2020-12-30 15:40:00|||||||||399
1609343100000|2020-12-30 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|205
1609343400000|2020-12-30 15:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1298
1609343700000|2020-12-30 15:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1840
1609344000000|2020-12-30 16:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|623
1609344300000|2020-12-30 16:05:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|966
1609344600000|2020-12-30 16:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1853
1609344900000|2020-12-30 16:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|920
1609345200000|2020-12-30 16:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1053
1609345500000|2020-12-30 16:25:00|12610|12608|12610|12608|12610|12608|12610|12608|281
1609345800000|2020-12-30 16:30:00|||||||||187
1609346100000|2020-12-30 16:35:00|||||||||258
1609346400000|2020-12-30 16:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|498
1609346700000|2020-12-30 16:45:00|||||||||106
1609347000000|2020-12-30 16:50:00|||||||||297
1609347300000|2020-12-30 16:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1056
1609347600000|2020-12-30 17:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1613
1609347900000|2020-12-30 17:05:00|||||||||83
1609348200000|2020-12-30 17:10:00|||||||||486
1609348500000|2020-12-30 17:15:00|12610|12608|12610|12608|12610|12608|12610|12608|968
1609348800000|2020-12-30 17:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1201
1609349100000|2020-12-30 17:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|1467
1609349400000|2020-12-30 17:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1025
1609349700000|2020-12-30 17:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1155
1609350000000|2020-12-30 17:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1633
1609350300000|2020-12-30 17:45:00|||||||||435
1609350600000|2020-12-30 17:50:00|||||||||521
1609350900000|2020-12-30 17:55:00|||||||||707
1609351200000|2020-12-30 18:00:00|||||||||662
1609351500000|2020-12-30 18:05:00|||||||||818
1609351800000|2020-12-30 18:10:00|||||||||677
1609352100000|2020-12-30 18:15:00|||||||||532
1609352400000|2020-12-30 18:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1101
1609352700000|2020-12-30 18:25:00|||||||||369
1609353000000|2020-12-30 18:30:00|||||||||1020
1609353300000|2020-12-30 18:35:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1164
1609353600000|2020-12-30 18:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1681
1609353900000|2020-12-30 18:45:00|||||||||177
1609354200000|2020-12-30 18:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1541
1609354500000|2020-12-30 18:55:00|||||||||1355
1609354800000|2020-12-30 19:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1911
1609355100000|2020-12-30 19:05:00|||||||||1483
1609355400000|2020-12-30 19:10:00|||||||||1849
1609355700000|2020-12-30 19:15:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1726
1609356000000|2020-12-30 19:20:00|||||||||783
1609356300000|2020-12-30 19:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2340
1609356600000|2020-12-30 19:30:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|2580
1609356900000|2020-12-30 19:35:00|||||||||1993
1609357200000|2020-12-30 19:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|2338
1609357500000|2020-12-30 19:45:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1619
1609357800000|2020-12-30 19:50:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|1322
1609358100000|2020-12-30 19:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3108
1609358400000|2020-12-30 20:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|6015
1609358700000|2020-12-30 20:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|157
1609359000000|2020-12-30 20:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|2523
1609359300000|2020-12-30 20:15:00|||||||||101
1609359600000|2020-12-30 20:20:00|||||||||166
1609359900000|2020-12-30 20:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1116
1609360200000|2020-12-30 20:30:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|511
1609360500000|2020-12-30 20:35:00|||||||||92
1609360800000|2020-12-30 20:40:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2727
1609361100000|2020-12-30 20:45:00|||||||||243
1609361400000|2020-12-30 20:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|736
1609361700000|2020-12-30 20:55:00|||||||||684
1609362000000|2020-12-30 21:00:00|||||||||1907
1609362300000|2020-12-30 21:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1382
1609362600000|2020-12-30 21:10:00|||||||||588
1609362900000|2020-12-30 21:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|588
1609363200000|2020-12-30 21:20:00|||||||||605
1609363500000|2020-12-30 21:25:00|||||||||848
1609363800000|2020-12-30 21:30:00|||||||||508
1609364100000|2020-12-30 21:35:00|||||||||834
1609364400000|2020-12-30 21:40:00|||||||||354
1609364700000|2020-12-30 21:45:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2180
1609365000000|2020-12-30 21:50:00|||||||||772
1609365300000|2020-12-30 21:55:00|||||||||1362
1609369200000|2020-12-30 23:00:00|12611.9|12609.9|12611.5|12609.5|12611.9|12609.9|12611.5|12609.5|98
1609369800000|2020-12-30 23:10:00|||||||||80
1609370100000|2020-12-30 23:15:00|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|200
1609370400000|2020-12-30 23:20:00|12611.5|12609.5|12611.5|12609.5|12611.9|12609.9|12611.5|12609.5|87
1609370700000|2020-12-30 23:25:00|||||||||25
1609371000000|2020-12-30 23:30:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|282
1609371300000|2020-12-30 23:35:00|||||||||6
1609371600000|2020-12-30 23:40:00|||||||||4
1609371900000|2020-12-30 23:45:00|||||||||23
1609372500000|2020-12-30 23:55:00|||||||||12
1609373100000|2020-12-31 00:05:00|||||||||2
1609373400000|2020-12-31 00:10:00|||||||||9
1609374000000|2020-12-31 00:20:00|||||||||2
1609374300000|2020-12-31 00:25:00|||||||||5
1609374600000|2020-12-31 00:30:00|||||||||3
1609374900000|2020-12-31 00:35:00|||||||||1
1609375500000|2020-12-31 00:45:00|||||||||5
1609375800000|2020-12-31 00:50:00|||||||||92
1609376100000|2020-12-31 00:55:00|||||||||31
1609376400000|2020-12-31 01:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|34
1609376700000|2020-12-31 01:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|82
1609377000000|2020-12-31 01:10:00|||||||||2
1609377300000|2020-12-31 01:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|76
1609377600000|2020-12-31 01:20:00|||||||||6
1609377900000|2020-12-31 01:25:00|||||||||4
1609378200000|2020-12-31 01:30:00|||||||||216
1609378500000|2020-12-31 01:35:00|||||||||14
1609379700000|2020-12-31 01:55:00|||||||||6
1609380000000|2020-12-31 02:00:00|||||||||16
1609380300000|2020-12-31 02:05:00|||||||||1
1609380600000|2020-12-31 02:10:00|||||||||12
1609381200000|2020-12-31 02:20:00|||||||||235
1609381500000|2020-12-31 02:25:00|||||||||7
1609381800000|2020-12-31 02:30:00|||||||||1
1609382100000|2020-12-31 02:35:00|||||||||36
1609382400000|2020-12-31 02:40:00|||||||||82
1609382700000|2020-12-31 02:45:00|||||||||475
1609383000000|2020-12-31 02:50:00|12612.7|12610.7|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|786
1609383300000|2020-12-31 02:55:00|||||||||857
1609383600000|2020-12-31 03:00:00|||||||||540
1609383900000|2020-12-31 03:05:00|||||||||498
1609384200000|2020-12-31 03:10:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|565
1609384500000|2020-12-31 03:15:00|||||||||489
1609384800000|2020-12-31 03:20:00|||||||||516
1609385100000|2020-12-31 03:25:00|||||||||819
1609385400000|2020-12-31 03:30:00|||||||||690
1609385700000|2020-12-31 03:35:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|597
1609386000000|2020-12-31 03:40:00|||||||||480
1609386300000|2020-12-31 03:45:00|||||||||547
1609386600000|2020-12-31 03:50:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|386
1609386900000|2020-12-31 03:55:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|326
1609387200000|2020-12-31 04:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|427
1609387500000|2020-12-31 04:05:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|419
1609387800000|2020-12-31 04:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|380
1609388100000|2020-12-31 04:15:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|548
1609388400000|2020-12-31 04:20:00|||||||||523
1609388700000|2020-12-31 04:25:00|||||||||500
1609389000000|2020-12-31 04:30:00|||||||||648
1609389300000|2020-12-31 04:35:00|||||||||530
1609389600000|2020-12-31 04:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|804
1609389900000|2020-12-31 04:45:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|731
1609390200000|2020-12-31 04:50:00|||||||||526
1609390500000|2020-12-31 04:55:00|||||||||575
1609390800000|2020-12-31 05:00:00|||||||||802
1609391100000|2020-12-31 05:05:00|||||||||641
1609391400000|2020-12-31 05:10:00|||||||||535
1609391700000|2020-12-31 05:15:00|||||||||764
1609392000000|2020-12-31 05:20:00|||||||||505
1609392300000|2020-12-31 05:25:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|648
1609392600000|2020-12-31 05:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|749
1609392900000|2020-12-31 05:35:00|||||||||501
1609393200000|2020-12-31 05:40:00|||||||||590
1609393500000|2020-12-31 05:45:00|||||||||540
1609393800000|2020-12-31 05:50:00|||||||||692
1609394100000|2020-12-31 05:55:00|||||||||757
1609394400000|2020-12-31 06:00:00|||||||||568
1609394700000|2020-12-31 06:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|868
1609395000000|2020-12-31 06:10:00|||||||||581
1609395300000|2020-12-31 06:15:00|||||||||601
1609395600000|2020-12-31 06:20:00|||||||||643
1609395900000|2020-12-31 06:25:00|||||||||635
1609396200000|2020-12-31 06:30:00|||||||||58
1609396500000|2020-12-31 06:35:00|||||||||53
1609396800000|2020-12-31 06:40:00|||||||||117
1609397100000|2020-12-31 06:45:00|||||||||5
1609397400000|2020-12-31 06:50:00|||||||||5
1609397700000|2020-12-31 06:55:00|||||||||15
1609398000000|2020-12-31 07:00:00|||||||||284
1609398300000|2020-12-31 07:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|763
1609398600000|2020-12-31 07:10:00|||||||||11
1609398900000|2020-12-31 07:15:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|154
1609399200000|2020-12-31 07:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1036
1609399500000|2020-12-31 07:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|222
1609399800000|2020-12-31 07:30:00|||||||||89
1609400100000|2020-12-31 07:35:00|||||||||111
1609400400000|2020-12-31 07:40:00|||||||||610
1609400700000|2020-12-31 07:45:00|||||||||109
1609401000000|2020-12-31 07:50:00|||||||||16
1609401300000|2020-12-31 07:55:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|632
1609401600000|2020-12-31 08:00:00|||||||||283
1609401900000|2020-12-31 08:05:00|||||||||294
1609402200000|2020-12-31 08:10:00|||||||||88
1609402500000|2020-12-31 08:15:00|||||||||32
1609402800000|2020-12-31 08:20:00|||||||||38
1609403100000|2020-12-31 08:25:00|||||||||56
1609403400000|2020-12-31 08:30:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|83
1609403700000|2020-12-31 08:35:00|||||||||73
1609404000000|2020-12-31 08:40:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|69
1609404300000|2020-12-31 08:45:00|||||||||17
1609404600000|2020-12-31 08:50:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|244
1609404900000|2020-12-31 08:55:00|12615.1|12613.1|12614.7|12612.7|12615.1|12613.1|12614.7|12612.7|257
1609405200000|2020-12-31 09:00:00|||||||||47
1609405500000|2020-12-31 09:05:00|||||||||155
1609405800000|2020-12-31 09:10:00|||||||||65
1609406100000|2020-12-31 09:15:00|||||||||63
1609406400000|2020-12-31 09:20:00|||||||||78
1609406700000|2020-12-31 09:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|674
1609407000000|2020-12-31 09:30:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|824
1609407300000|2020-12-31 09:35:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|122
1609407600000|2020-12-31 09:40:00|||||||||75
1609407900000|2020-12-31 09:45:00|||||||||49
1609408200000|2020-12-31 09:50:00|||||||||45
1609408500000|2020-12-31 09:55:00|||||||||62
1609408800000|2020-12-31 10:00:00|||||||||245
1609409100000|2020-12-31 10:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|146
1609409400000|2020-12-31 10:10:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|168
1609409700000|2020-12-31 10:15:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|519
1609410000000|2020-12-31 10:20:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|131
1609410300000|2020-12-31 10:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|266
1609410600000|2020-12-31 10:30:00|||||||||152
1609410900000|2020-12-31 10:35:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|305
1609411200000|2020-12-31 10:40:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|416
1609411500000|2020-12-31 10:45:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|253
1609411800000|2020-12-31 10:50:00|||||||||138
1609412100000|2020-12-31 10:55:00|||||||||215
1609412400000|2020-12-31 11:00:00|||||||||96
1609412700000|2020-12-31 11:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|418
1609413000000|2020-12-31 11:10:00|||||||||173
1609413300000|2020-12-31 11:15:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|533
1609413600000|2020-12-31 11:20:00|||||||||33
1609413900000|2020-12-31 11:25:00|12613.9|12611.9|12613.9|12611.9|12614.3|12612.3|12613.9|12611.9|2111
1609414200000|2020-12-31 11:30:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|1409
1609414500000|2020-12-31 11:35:00|||||||||60
1609414800000|2020-12-31 11:40:00|||||||||109
1609415100000|2020-12-31 11:45:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|847
1609415400000|2020-12-31 11:50:00|||||||||86
1609415700000|2020-12-31 11:55:00|||||||||245
1609416000000|2020-12-31 12:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|2853
1609416300000|2020-12-31 12:05:00|||||||||109
1609416600000|2020-12-31 12:10:00|||||||||140
1609416900000|2020-12-31 12:15:00|||||||||336
1609417200000|2020-12-31 12:20:00|||||||||61
1609417500000|2020-12-31 12:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|384
1609417800000|2020-12-31 12:30:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|237
1609418100000|2020-12-31 12:35:00|||||||||119
1609418400000|2020-12-31 12:40:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|62
1609418700000|2020-12-31 12:45:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|493
1609419000000|2020-12-31 12:50:00|||||||||113
1609419300000|2020-12-31 12:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1466
1609419600000|2020-12-31 13:00:00|||||||||728
1609419900000|2020-12-31 13:05:00|12613.9|12611.9|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|3821
1609420200000|2020-12-31 13:10:00|||||||||495
1609420500000|2020-12-31 13:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|886
1609420800000|2020-12-31 13:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|2295
1609421100000|2020-12-31 13:25:00|12615.1|12613.1|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|1430
1609421400000|2020-12-31 13:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|525
1609421700000|2020-12-31 13:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|202
1609422000000|2020-12-31 13:40:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2476
1609422300000|2020-12-31 13:45:00|||||||||366
1609422600000|2020-12-31 13:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|877
1609422900000|2020-12-31 13:55:00|||||||||633
1609423200000|2020-12-31 14:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|3081
1609423500000|2020-12-31 14:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|2342
1609423800000|2020-12-31 14:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1692
1609424100000|2020-12-31 14:15:00|||||||||766
1609424400000|2020-12-31 14:20:00|||||||||1133
1609424700000|2020-12-31 14:25:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|975
1609425000000|2020-12-31 14:30:00|12614.3|12612.3|12613.9|12611.9|12614.3|12612.3|12613.9|12611.9|2123
1609425300000|2020-12-31 14:35:00|||||||||1372
1609425600000|2020-12-31 14:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1664
1609425900000|2020-12-31 14:45:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2600
1609426200000|2020-12-31 14:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1200
1609426500000|2020-12-31 14:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1172
1609426800000|2020-12-31 15:00:00|||||||||1121
1609427100000|2020-12-31 15:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|1637
1609427400000|2020-12-31 15:10:00|12615.8|12613.8|12615.5|12613.5|12615.8|12613.8|12615.5|12613.5|1833
1609427700000|2020-12-31 15:15:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|2381
1609428000000|2020-12-31 15:20:00|12617|12615|12617|12615|12617|12615|12617|12615|1707
1609428300000|2020-12-31 15:25:00|||||||||1328
1609428600000|2020-12-31 15:30:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1801
1609428900000|2020-12-31 15:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1362
1609429200000|2020-12-31 15:40:00|12617|12615|12617|12615|12617|12615|12617|12615|764
1609429500000|2020-12-31 15:45:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|661
1609429800000|2020-12-31 15:50:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2651
1609430100000|2020-12-31 15:55:00|12617|12615|12617|12615|12617|12615|12617|12615|1660
1609430400000|2020-12-31 16:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|857
1609430700000|2020-12-31 16:05:00|||||||||308
1609431000000|2020-12-31 16:10:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|763
1609431300000|2020-12-31 16:15:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1657
1609431600000|2020-12-31 16:20:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|927
1609431900000|2020-12-31 16:25:00|12617|12615|12617|12615|12617|12615|12617|12615|2824
1609432200000|2020-12-31 16:30:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|2516
1609432500000|2020-12-31 16:35:00|||||||||1094
1609432800000|2020-12-31 16:40:00|||||||||1092
1609433100000|2020-12-31 16:45:00|||||||||6367
1609433400000|2020-12-31 16:50:00|||||||||269
1609433700000|2020-12-31 16:55:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|5376
1609434000000|2020-12-31 17:00:00|||||||||4729
1609434300000|2020-12-31 17:05:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|8885
1609434600000|2020-12-31 17:10:00|12617|12615|12617|12615|12617|12615|12617|12615|1237
1609434900000|2020-12-31 17:15:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|2462
1609435200000|2020-12-31 17:20:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2969
1609435500000|2020-12-31 17:25:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|5920
1609435800000|2020-12-31 17:30:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|902
1609436100000|2020-12-31 17:35:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|5486
1609436400000|2020-12-31 17:40:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|4132
1609436700000|2020-12-31 17:45:00|12617|12615|12617|12615|12617|12615|12617|12615|2458
1609437000000|2020-12-31 17:50:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|6513
1609437300000|2020-12-31 17:55:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|17677
1609437600000|2020-12-31 18:00:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|11704
1609437900000|2020-12-31 18:05:00|||||||||2515
1609438200000|2020-12-31 18:10:00|||||||||1615
1609438500000|2020-12-31 18:15:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|3836
1609438800000|2020-12-31 18:20:00|||||||||1297
1609439100000|2020-12-31 18:25:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1562
1609439400000|2020-12-31 18:30:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|2456
1609439700000|2020-12-31 18:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|446
1609440000000|2020-12-31 18:40:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|586
1609440300000|2020-12-31 18:45:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2356
1609440600000|2020-12-31 18:50:00|||||||||1151
1609440900000|2020-12-31 18:55:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|2440
1609441200000|2020-12-31 19:00:00|||||||||318
1609441500000|2020-12-31 19:05:00|||||||||218
1609441800000|2020-12-31 19:10:00|||||||||266
1609442100000|2020-12-31 19:15:00|||||||||300
1609442400000|2020-12-31 19:20:00|||||||||304
1609442700000|2020-12-31 19:25:00|||||||||289
1609443000000|2020-12-31 19:30:00|||||||||308
1609443300000|2020-12-31 19:35:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|412
1609443600000|2020-12-31 19:40:00|||||||||177
1609443900000|2020-12-31 19:45:00|||||||||126
1609444200000|2020-12-31 19:50:00|||||||||328
1609444500000|2020-12-31 19:55:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2818
1609444800000|2020-12-31 20:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|715
1609445100000|2020-12-31 20:05:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2866
1609445400000|2020-12-31 20:10:00|||||||||189
1609445700000|2020-12-31 20:15:00|||||||||226
1609446000000|2020-12-31 20:20:00|||||||||497
1609446300000|2020-12-31 20:25:00|||||||||236
1609446600000|2020-12-31 20:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2543
1609446900000|2020-12-31 20:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|324
1609447200000|2020-12-31 20:40:00|||||||||273
1609447500000|2020-12-31 20:45:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|554
1609447800000|2020-12-31 20:50:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|800
1609448100000|2020-12-31 20:55:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1245
1609448400000|2020-12-31 21:00:00|||||||||384
1609448700000|2020-12-31 21:05:00|||||||||32
1609449000000|2020-12-31 21:10:00|||||||||79
1609449300000|2020-12-31 21:15:00|||||||||2
1609449600000|2020-12-31 21:20:00|||||||||7
1609449900000|2020-12-31 21:25:00|||||||||18
1609450200000|2020-12-31 21:30:00|||||||||176
1609450500000|2020-12-31 21:35:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|213
1609450800000|2020-12-31 21:40:00|||||||||18
1609451100000|2020-12-31 21:45:00|||||||||605
1609451400000|2020-12-31 21:50:00|||||||||871
1609451700000|2020-12-31 21:55:00|||||||||665
1609714800000|2021-01-03 23:00:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|1047
1609715100000|2021-01-03 23:05:00|12614.3|12612.3|12613.5|12611.5|12614.7|12612.7|12613.1|12611.1|745
1609715400000|2021-01-03 23:10:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1282
1609715700000|2021-01-03 23:15:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|182
1609716000000|2021-01-03 23:20:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|605
1609716300000|2021-01-03 23:25:00|||||||||103
1609716600000|2021-01-03 23:30:00|||||||||236
1609716900000|2021-01-03 23:35:00|||||||||87
1609717200000|2021-01-03 23:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|610
1609717500000|2021-01-03 23:45:00|12614.7|12612.7|12614.3|12612.3|12614.7|12612.7|12613.9|12611.9|411
1609717800000|2021-01-03 23:50:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|506
1609718100000|2021-01-03 23:55:00|12614.3|12612.3|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|94
1609718400000|2021-01-04 00:00:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|533
1609718700000|2021-01-04 00:05:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|845
1609719000000|2021-01-04 00:10:00|||||||||9
1609719300000|2021-01-04 00:15:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|202
1609719600000|2021-01-04 00:20:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|81
1609719900000|2021-01-04 00:25:00|||||||||52
1609720200000|2021-01-04 00:30:00|||||||||154
1609720500000|2021-01-04 00:35:00|||||||||165
1609720800000|2021-01-04 00:40:00|||||||||8
1609721100000|2021-01-04 00:45:00|||||||||33
1609721400000|2021-01-04 00:50:00|||||||||29
1609721700000|2021-01-04 00:55:00|||||||||108
1609722000000|2021-01-04 01:00:00|||||||||105
1609722300000|2021-01-04 01:05:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|226
1609722600000|2021-01-04 01:10:00|||||||||74
1609722900000|2021-01-04 01:15:00|||||||||283
1609723200000|2021-01-04 01:20:00|||||||||898
1609723500000|2021-01-04 01:25:00|||||||||50
1609723800000|2021-01-04 01:30:00|||||||||21
1609724100000|2021-01-04 01:35:00|||||||||898
1609724400000|2021-01-04 01:40:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|962
1609724700000|2021-01-04 01:45:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|683
1609725000000|2021-01-04 01:50:00|||||||||70
1609725300000|2021-01-04 01:55:00|||||||||15
1609725600000|2021-01-04 02:00:00|12610|12608|12610|12608|12610|12608|12610|12608|799
1609725900000|2021-01-04 02:05:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|308
1609726200000|2021-01-04 02:10:00|||||||||48
1609726500000|2021-01-04 02:15:00|||||||||42
1609726800000|2021-01-04 02:20:00|||||||||13
1609727100000|2021-01-04 02:25:00|||||||||15
1609727400000|2021-01-04 02:30:00|||||||||20
1609727700000|2021-01-04 02:35:00|||||||||128
1609728000000|2021-01-04 02:40:00|||||||||88
1609728300000|2021-01-04 02:45:00|||||||||297
1609728600000|2021-01-04 02:50:00|||||||||105
1609728900000|2021-01-04 02:55:00|||||||||24
1609729200000|2021-01-04 03:00:00|||||||||20
1609729500000|2021-01-04 03:05:00|||||||||200
1609729800000|2021-01-04 03:10:00|||||||||37
1609730100000|2021-01-04 03:15:00|||||||||268
1609730400000|2021-01-04 03:20:00|||||||||44
1609730700000|2021-01-04 03:25:00|||||||||36
1609731000000|2021-01-04 03:30:00|||||||||29
1609731300000|2021-01-04 03:35:00|||||||||33
1609731600000|2021-01-04 03:40:00|||||||||38
1609731900000|2021-01-04 03:45:00|||||||||16
1609732200000|2021-01-04 03:50:00|||||||||27
1609732500000|2021-01-04 03:55:00|||||||||18
1609732800000|2021-01-04 04:00:00|||||||||67
1609733100000|2021-01-04 04:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|78
1609733400000|2021-01-04 04:10:00|||||||||45
1609733700000|2021-01-04 04:15:00|||||||||67
1609734000000|2021-01-04 04:20:00|||||||||15
1609734300000|2021-01-04 04:25:00|||||||||18
1609734600000|2021-01-04 04:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|549
1609734900000|2021-01-04 04:35:00|||||||||21
1609735200000|2021-01-04 04:40:00|||||||||31
1609735500000|2021-01-04 04:45:00|||||||||36
1609735800000|2021-01-04 04:50:00|||||||||155
1609736100000|2021-01-04 04:55:00|12610|12608|12610|12608|12610|12608|12610|12608|163
1609736400000|2021-01-04 05:00:00|||||||||10
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|||||||||55
1609737300000|2021-01-04 05:15:00|||||||||3
1609737600000|2021-01-04 05:20:00|||||||||88
1609737900000|2021-01-04 05:25:00|||||||||41
1609738200000|2021-01-04 05:30:00|||||||||161
1609738500000|2021-01-04 05:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|511
1609738800000|2021-01-04 05:40:00|||||||||11
1609739100000|2021-01-04 05:45:00|||||||||3
1609739400000|2021-01-04 05:50:00|||||||||20
1609739700000|2021-01-04 05:55:00|||||||||38
1609740000000|2021-01-04 06:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|88
1609740300000|2021-01-04 06:05:00|||||||||96
1609740600000|2021-01-04 06:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1051
1609740900000|2021-01-04 06:15:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|440
1609741200000|2021-01-04 06:20:00|||||||||96
1609741500000|2021-01-04 06:25:00|||||||||15
1609741800000|2021-01-04 06:30:00|||||||||10
1609742100000|2021-01-04 06:35:00|||||||||7
1609742400000|2021-01-04 06:40:00|||||||||130
1609742700000|2021-01-04 06:45:00|||||||||2
1609743000000|2021-01-04 06:50:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|487
1609743300000|2021-01-04 06:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|331
1609743600000|2021-01-04 07:00:00|12610|12608|12610|12608|12610|12608|12610|12608|265
1609743900000|2021-01-04 07:05:00|||||||||1400
1609744200000|2021-01-04 07:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|899
1609744500000|2021-01-04 07:15:00|||||||||527
1609744800000|2021-01-04 07:20:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|898
1609745100000|2021-01-04 07:25:00|||||||||104
1609745400000|2021-01-04 07:30:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|564
1609745700000|2021-01-04 07:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|407
1609746000000|2021-01-04 07:40:00|12610|12608|12610|12608|12610|12608|12610|12608|818
1609746300000|2021-01-04 07:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|666
1609746600000|2021-01-04 07:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|529
1609746900000|2021-01-04 07:55:00|||||||||231
1609747200000|2021-01-04 08:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1955
1609747500000|2021-01-04 08:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|1221
1609747800000|2021-01-04 08:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|585
1609748100000|2021-01-04 08:15:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|549
1609748400000|2021-01-04 08:20:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12613.9|12611.9|428
1609748700000|2021-01-04 08:25:00|||||||||1769
1609749000000|2021-01-04 08:30:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|2366
1609749300000|2021-01-04 08:35:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|965
1609749600000|2021-01-04 08:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|843
1609749900000|2021-01-04 08:45:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|633
1609750200000|2021-01-04 08:50:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|106
1609750500000|2021-01-04 08:55:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|864
1609750800000|2021-01-04 09:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|309
1609751100000|2021-01-04 09:05:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1595
1609751400000|2021-01-04 09:10:00|||||||||210
1609751700000|2021-01-04 09:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|582
1609752000000|2021-01-04 09:20:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|560
1609752300000|2021-01-04 09:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|299
1609752600000|2021-01-04 09:30:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|643
1609752900000|2021-01-04 09:35:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|899
1609753200000|2021-01-04 09:40:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|524
1609753500000|2021-01-04 09:45:00|||||||||68
1609753800000|2021-01-04 09:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|216
1609754100000|2021-01-04 09:55:00|||||||||375
1609754400000|2021-01-04 10:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|424
1609754700000|2021-01-04 10:05:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|302
1609755000000|2021-01-04 10:10:00|||||||||57
1609755300000|2021-01-04 10:15:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|371
1609755600000|2021-01-04 10:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|280
1609755900000|2021-01-04 10:25:00|||||||||132
1609756200000|2021-01-04 10:30:00|||||||||90
1609756500000|2021-01-04 10:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|408
1609756800000|2021-01-04 10:40:00|||||||||62
1609757100000|2021-01-04 10:45:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|895
1609757400000|2021-01-04 10:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|557
1609757700000|2021-01-04 10:55:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|190
1609758000000|2021-01-04 11:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|572
1609758300000|2021-01-04 11:05:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|390
1609758600000|2021-01-04 11:10:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|754
1609758900000|2021-01-04 11:15:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|311
1609759200000|2021-01-04 11:20:00|||||||||319
1609759500000|2021-01-04 11:25:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|310
1609759800000|2021-01-04 11:30:00|||||||||89
1609760100000|2021-01-04 11:35:00|||||||||489
1609760400000|2021-01-04 11:40:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|709
1609760700000|2021-01-04 11:45:00|12616.6|12614.6|12617|12615|12617|12615|12616.2|12614.2|383
1609761000000|2021-01-04 11:50:00|||||||||51
1609761300000|2021-01-04 11:55:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1258
1609761600000|2021-01-04 12:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|645
1609761900000|2021-01-04 12:05:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|693
1609762200000|2021-01-04 12:10:00|12616.6|12614.6|12616.2|12614.2|12617|12615|12616.2|12614.2|611
1609762500000|2021-01-04 12:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|286
1609762800000|2021-01-04 12:20:00|||||||||38
1609763100000|2021-01-04 12:25:00|||||||||335
1609763400000|2021-01-04 12:30:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1001
1609763700000|2021-01-04 12:35:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|193
1609764000000|2021-01-04 12:40:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|1767
1609764300000|2021-01-04 12:45:00|||||||||44
1609764600000|2021-01-04 12:50:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|927
1609764900000|2021-01-04 12:55:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|714
1609765200000|2021-01-04 13:00:00|12616.2|12614.2|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|2842
1609765500000|2021-01-04 13:05:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|3102
1609765800000|2021-01-04 13:10:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|2490
1609766100000|2021-01-04 13:15:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1631
1609766400000|2021-01-04 13:20:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|1862
1609766700000|2021-01-04 13:25:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1042
1609767000000|2021-01-04 13:30:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|1299
1609767300000|2021-01-04 13:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|1693
1609767600000|2021-01-04 13:40:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|1014
1609767900000|2021-01-04 13:45:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|554
1609768200000|2021-01-04 13:50:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|2905
1609768500000|2021-01-04 13:55:00|12616.2|12614.2|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|3313
1609768800000|2021-01-04 14:00:00|||||||||1052
1609769100000|2021-01-04 14:05:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1719
1609769400000|2021-01-04 14:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1797
1609769700000|2021-01-04 14:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|3025
1609770000000|2021-01-04 14:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2161
1609770300000|2021-01-04 14:25:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|4596
1609770600000|2021-01-04 14:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3454
1609770900000|2021-01-04 14:35:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|838
1609771200000|2021-01-04 14:40:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2308
1609771500000|2021-01-04 14:45:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|613
1609771800000|2021-01-04 14:50:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|2396
1609772100000|2021-01-04 14:55:00|12613.1|12611.1|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|3278
1609772400000|2021-01-04 15:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2281
1609772700000|2021-01-04 15:05:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|3653
1609773000000|2021-01-04 15:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|5910
1609773300000|2021-01-04 15:15:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|5690
1609773600000|2021-01-04 15:20:00|12613.1|12611.1|12614.7|12612.7|12615.5|12613.5|12613.1|12611.1|3544
1609773900000|2021-01-04 15:25:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2125
1609774200000|2021-01-04 15:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|3096
1609774500000|2021-01-04 15:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|4361
1609774800000|2021-01-04 15:40:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2185
1609775100000|2021-01-04 15:45:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|4349
1609775400000|2021-01-04 15:50:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|1637
1609775700000|2021-01-04 15:55:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|391
1609776000000|2021-01-04 16:00:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12614.7|12612.7|877
1609776300000|2021-01-04 16:05:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2354
1609776600000|2021-01-04 16:10:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2573
1609776900000|2021-01-04 16:15:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|2400
1609777200000|2021-01-04 16:20:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2103
1609777500000|2021-01-04 16:25:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|2588
1609777800000|2021-01-04 16:30:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1489
1609778100000|2021-01-04 16:35:00|||||||||1976
1609778400000|2021-01-04 16:40:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|1982
1609778700000|2021-01-04 16:45:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|800
1609779000000|2021-01-04 16:50:00|12617|12615|12619.4|12617.4|12619.4|12617.4|12617|12615|3743
1609779300000|2021-01-04 16:55:00|12618.6|12616.6|12619.4|12617.4|12620.1|12618.1|12618.6|12616.6|4149
1609779600000|2021-01-04 17:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|3483
1609779900000|2021-01-04 17:05:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|2883
1609780200000|2021-01-04 17:10:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1345
1609780500000|2021-01-04 17:15:00|12620.9|12618.9|12618.6|12616.6|12620.9|12618.9|12618.6|12616.6|2000
1609780800000|2021-01-04 17:20:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|2390
1609781100000|2021-01-04 17:25:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|763
1609781400000|2021-01-04 17:30:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|898
1609781700000|2021-01-04 17:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|607
1609782000000|2021-01-04 17:40:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|2018
1609782300000|2021-01-04 17:45:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|675
1609782600000|2021-01-04 17:50:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|577
1609782900000|2021-01-04 17:55:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|1697
1609783200000|2021-01-04 18:00:00|||||||||1381
1609783500000|2021-01-04 18:05:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|1390
1609783800000|2021-01-04 18:10:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|6955
1609784100000|2021-01-04 18:15:00|||||||||1297
1609784400000|2021-01-04 18:20:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|2757
1609784700000|2021-01-04 18:25:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|3603
1609785000000|2021-01-04 18:30:00|||||||||1109
1609785300000|2021-01-04 18:35:00|||||||||1103
1609785600000|2021-01-04 18:40:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|3266
1609785900000|2021-01-04 18:45:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|1149
1609786200000|2021-01-04 18:50:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|2459
1609786500000|2021-01-04 18:55:00|||||||||126
1609786800000|2021-01-04 19:00:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|944
1609787100000|2021-01-04 19:05:00|||||||||777
1609787400000|2021-01-04 19:10:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|3466
1609787700000|2021-01-04 19:15:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|2099
1609788000000|2021-01-04 19:20:00|||||||||470
1609788300000|2021-01-04 19:25:00|||||||||748
1609788600000|2021-01-04 19:30:00|||||||||741
1609788900000|2021-01-04 19:35:00|||||||||441
1609789200000|2021-01-04 19:40:00|||||||||1038
1609789500000|2021-01-04 19:45:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|764
1609789800000|2021-01-04 19:50:00|12620.5|12618.5|12621.7|12619.7|12621.7|12619.7|12620.1|12618.1|2168
1609790100000|2021-01-04 19:55:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|3560
1609790400000|2021-01-04 20:00:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|2443
1609790700000|2021-01-04 20:05:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|1534
1609791000000|2021-01-04 20:10:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|1410
1609791300000|2021-01-04 20:15:00|12621.7|12619.7|12621.7|12619.7|12623.3|12621.3|12621.7|12619.7|990
1609791600000|2021-01-04 20:20:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|1497
1609791900000|2021-01-04 20:25:00|||||||||833
1609792200000|2021-01-04 20:30:00|||||||||5634
1609792500000|2021-01-04 20:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|1163
1609792800000|2021-01-04 20:40:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1979
1609793100000|2021-01-04 20:45:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|2155
1609793400000|2021-01-04 20:50:00|||||||||2056
1609793700000|2021-01-04 20:55:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.1|12618.1|4163
1609794000000|2021-01-04 21:00:00|12620.9|12618.9|12622.1|12620.1|12622.5|12620.5|12620.9|12618.9|2480
1609794300000|2021-01-04 21:05:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|617
1609794600000|2021-01-04 21:10:00|||||||||234
1609794900000|2021-01-04 21:15:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|364
1609795200000|2021-01-04 21:20:00|||||||||73
1609795500000|2021-01-04 21:25:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|2854
1609795800000|2021-01-04 21:30:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|925
1609796100000|2021-01-04 21:35:00|12620.1|12618.1|12621.7|12619.7|12622.5|12620.5|12620.1|12618.1|2148
1609796400000|2021-01-04 21:40:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|1047
1609796700000|2021-01-04 21:45:00|12622.5|12620.5|12623.3|12621.3|12623.3|12621.3|12622.5|12620.5|2433
1609797000000|2021-01-04 21:50:00|12622.5|12620.5|12623.3|12621.3|12623.3|12621.3|12622.5|12620.5|2016
1609797300000|2021-01-04 21:55:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|1704
1609801200000|2021-01-04 23:00:00|||||||||121
1609801800000|2021-01-04 23:10:00|||||||||325
1609802100000|2021-01-04 23:15:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|350
1609802400000|2021-01-04 23:20:00|||||||||53
1609802700000|2021-01-04 23:25:00|||||||||2
1609803000000|2021-01-04 23:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|319
1609803300000|2021-01-04 23:35:00|||||||||5
1609803600000|2021-01-04 23:40:00|||||||||99
1609803900000|2021-01-04 23:45:00|||||||||6
1609804200000|2021-01-04 23:50:00|||||||||5
1609804500000|2021-01-04 23:55:00|||||||||5
1609804800000|2021-01-05 00:00:00|||||||||72
1609805100000|2021-01-05 00:05:00|||||||||226
1609805400000|2021-01-05 00:10:00|||||||||102
1609805700000|2021-01-05 00:15:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|343
1609806600000|2021-01-05 00:30:00|12620.1|12618.1|12620.5|12618.5|12620.9|12618.9|12620.1|12618.1|403
1609806900000|2021-01-05 00:35:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|4
1609807200000|2021-01-05 00:40:00|||||||||83
1609807500000|2021-01-05 00:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|263
1609807800000|2021-01-05 00:50:00|12620.5|12618.5|12619.4|12617.4|12620.5|12618.5|12619.4|12617.4|432
1609808100000|2021-01-05 00:55:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|130
1609808400000|2021-01-05 01:00:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|390
1609808700000|2021-01-05 01:05:00|||||||||30
1609809000000|2021-01-05 01:10:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|288
1609809300000|2021-01-05 01:15:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|152
1609809600000|2021-01-05 01:20:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|104
1609809900000|2021-01-05 01:25:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|155
1609810200000|2021-01-05 01:30:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|201
1609810500000|2021-01-05 01:35:00|||||||||108
1609810800000|2021-01-05 01:40:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.5|12618.5|55
1609811100000|2021-01-05 01:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|65
1609811400000|2021-01-05 01:50:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|56
1609811700000|2021-01-05 01:55:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|96
1609812000000|2021-01-05 02:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|20
1609812300000|2021-01-05 02:05:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|57
1609812600000|2021-01-05 02:10:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|212
1609812900000|2021-01-05 02:15:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.5|12618.5|17
1609813200000|2021-01-05 02:20:00|||||||||4
1609813500000|2021-01-05 02:25:00|||||||||3
1609813800000|2021-01-05 02:30:00|||||||||1
1609814100000|2021-01-05 02:35:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|421
1609814400000|2021-01-05 02:40:00|||||||||5
1609814700000|2021-01-05 02:45:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|139
1609815000000|2021-01-05 02:50:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|45
1609815300000|2021-01-05 02:55:00|||||||||6
1609815600000|2021-01-05 03:00:00|||||||||7
1609815900000|2021-01-05 03:05:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|55
1609816200000|2021-01-05 03:10:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|76
1609816500000|2021-01-05 03:15:00|||||||||37
1609816800000|2021-01-05 03:20:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|30
1609817100000|2021-01-05 03:25:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|429
1609817400000|2021-01-05 03:30:00|||||||||367
1609817700000|2021-01-05 03:35:00|||||||||164
1609818000000|2021-01-05 03:40:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|205
1609818300000|2021-01-05 03:45:00|||||||||10
1609818600000|2021-01-05 03:50:00|||||||||57
1609818900000|2021-01-05 03:55:00|||||||||5
1609819200000|2021-01-05 04:00:00|||||||||122
1609819500000|2021-01-05 04:05:00|||||||||47
1609819800000|2021-01-05 04:10:00|||||||||23
1609820100000|2021-01-05 04:15:00|||||||||30
1609820400000|2021-01-05 04:20:00|||||||||9
1609820700000|2021-01-05 04:25:00|||||||||17
1609821000000|2021-01-05 04:30:00|||||||||38
1609821300000|2021-01-05 04:35:00|||||||||114
1609821600000|2021-01-05 04:40:00|||||||||12
1609821900000|2021-01-05 04:45:00|||||||||562
1609822200000|2021-01-05 04:50:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|686
1609822500000|2021-01-05 04:55:00|||||||||14
1609822800000|2021-01-05 05:00:00|||||||||15
1609823100000|2021-01-05 05:05:00|||||||||308
1609823400000|2021-01-05 05:10:00|||||||||4
1609823700000|2021-01-05 05:15:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|186
1609824000000|2021-01-05 05:20:00|||||||||16
1609824300000|2021-01-05 05:25:00|||||||||60
1609824600000|2021-01-05 05:30:00|||||||||362
1609824900000|2021-01-05 05:35:00|||||||||31
1609825200000|2021-01-05 05:40:00|||||||||123
1609825500000|2021-01-05 05:45:00|||||||||7
1609825800000|2021-01-05 05:50:00|||||||||53
1609826100000|2021-01-05 05:55:00|||||||||17
1609826400000|2021-01-05 06:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|389
1609826700000|2021-01-05 06:05:00|||||||||53
1609827000000|2021-01-05 06:10:00|||||||||142
1609827300000|2021-01-05 06:15:00|||||||||33
1609827600000|2021-01-05 06:20:00|||||||||269
1609827900000|2021-01-05 06:25:00|||||||||2
1609828200000|2021-01-05 06:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|952
1609828500000|2021-01-05 06:35:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|494
1609828800000|2021-01-05 06:40:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|149
1609829100000|2021-01-05 06:45:00|||||||||21
1609829400000|2021-01-05 06:50:00|||||||||45
1609829700000|2021-01-05 06:55:00|||||||||41
1609830000000|2021-01-05 07:00:00|12620.1|12618.1|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|227
1609830300000|2021-01-05 07:05:00|||||||||116
1609830600000|2021-01-05 07:10:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|204
1609830900000|2021-01-05 07:15:00|||||||||302
1609831200000|2021-01-05 07:20:00|||||||||532
1609831500000|2021-01-05 07:25:00|||||||||240
1609831800000|2021-01-05 07:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|222
1609832100000|2021-01-05 07:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|109
1609832400000|2021-01-05 07:40:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|929
1609832700000|2021-01-05 07:45:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|797
1609833000000|2021-01-05 07:50:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1842
1609833300000|2021-01-05 07:55:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|152
1609833600000|2021-01-05 08:00:00|||||||||295
1609833900000|2021-01-05 08:05:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|795
1609834200000|2021-01-05 08:10:00|12620.5|12618.5|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|537
1609834500000|2021-01-05 08:15:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|281
1609834800000|2021-01-05 08:20:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|543
1609835100000|2021-01-05 08:25:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|594
1609835400000|2021-01-05 08:30:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|1260
1609835700000|2021-01-05 08:35:00|||||||||254
1609836000000|2021-01-05 08:40:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|329
1609836300000|2021-01-05 08:45:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|979
1609836600000|2021-01-05 08:50:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|280
1609836900000|2021-01-05 08:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|850
1609837200000|2021-01-05 09:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|591
1609837500000|2021-01-05 09:05:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|353
1609837800000|2021-01-05 09:10:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|551
1609838100000|2021-01-05 09:15:00|||||||||106
1609838400000|2021-01-05 09:20:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|347
1609838700000|2021-01-05 09:25:00|||||||||34
1609839000000|2021-01-05 09:30:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|372
1609839300000|2021-01-05 09:35:00|||||||||123
1609839600000|2021-01-05 09:40:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|1501
1609839900000|2021-01-05 09:45:00|||||||||25
1609840200000|2021-01-05 09:50:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|981
1609840500000|2021-01-05 09:55:00|12617.4|12615.4|12617.8|12615.8|12617.8|12615.8|12617|12615|178
1609840800000|2021-01-05 10:00:00|||||||||96
1609841100000|2021-01-05 10:05:00|||||||||55
1609841400000|2021-01-05 10:10:00|||||||||25
1609841700000|2021-01-05 10:15:00|||||||||53
1609842000000|2021-01-05 10:20:00|||||||||121
1609842300000|2021-01-05 10:25:00|||||||||204
1609842600000|2021-01-05 10:30:00|||||||||304
1609842900000|2021-01-05 10:35:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|667
1609843200000|2021-01-05 10:40:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|567
1609843500000|2021-01-05 10:45:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|224
1609843800000|2021-01-05 10:50:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|782
1609844100000|2021-01-05 10:55:00|12618.2|12616.2|12617.8|12615.8|12618.6|12616.6|12617|12615|331
1609844400000|2021-01-05 11:00:00|||||||||93
1609844700000|2021-01-05 11:05:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|193
1609845000000|2021-01-05 11:10:00|||||||||48
1609845300000|2021-01-05 11:15:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|457
1609845600000|2021-01-05 11:20:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|393
1609845900000|2021-01-05 11:25:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|446
1609846200000|2021-01-05 11:30:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|130
1609846500000|2021-01-05 11:35:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|617
1609846800000|2021-01-05 11:40:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|793
1609847100000|2021-01-05 11:45:00|||||||||131
1609847400000|2021-01-05 11:50:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|358
1609847700000|2021-01-05 11:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|150
1609848000000|2021-01-05 12:00:00|||||||||102
1609848300000|2021-01-05 12:05:00|||||||||98
1609848600000|2021-01-05 12:10:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|1276
1609848900000|2021-01-05 12:15:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|132
1609849200000|2021-01-05 12:20:00|12618.2|12616.2|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|463
1609849500000|2021-01-05 12:25:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|142
1609849800000|2021-01-05 12:30:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|622
1609850100000|2021-01-05 12:35:00|||||||||189
1609850400000|2021-01-05 12:40:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1862
1609850700000|2021-01-05 12:45:00|||||||||477
1609851000000|2021-01-05 12:50:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1052
1609851300000|2021-01-05 12:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|252
1609851600000|2021-01-05 13:00:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|421
1609851900000|2021-01-05 13:05:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|446
1609852200000|2021-01-05 13:10:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1204
1609852500000|2021-01-05 13:15:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1241
1609852800000|2021-01-05 13:20:00|||||||||420
1609853100000|2021-01-05 13:25:00|12618.6|12616.6|12620.1|12618.1|12620.1|12618.1|12618.6|12616.6|1761
1609853400000|2021-01-05 13:30:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1773
1609853700000|2021-01-05 13:35:00|12620.9|12618.9|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|5216
1609854000000|2021-01-05 13:40:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|1021
1609854300000|2021-01-05 13:45:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|737
1609854600000|2021-01-05 13:50:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|3492
1609854900000|2021-01-05 13:55:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|2269
1609855200000|2021-01-05 14:00:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|6539
1609855500000|2021-01-05 14:05:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|6351
1609855800000|2021-01-05 14:10:00|12621.7|12619.7|12621.7|12619.7|12622.5|12620.5|12620.9|12618.9|5579
1609856100000|2021-01-05 14:15:00|||||||||2714
1609856400000|2021-01-05 14:20:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|2136
1609856700000|2021-01-05 14:25:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|1180
1609857000000|2021-01-05 14:30:00|12620.9|12618.9|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|1214
1609857300000|2021-01-05 14:35:00|12619.4|12617.4|12618.6|12616.6|12620.1|12618.1|12617.8|12615.8|3415
1609857600000|2021-01-05 14:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2144
1609857900000|2021-01-05 14:45:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|678
1609858200000|2021-01-05 14:50:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12617|12615|1850
1609858500000|2021-01-05 14:55:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|720
1609858800000|2021-01-05 15:00:00|12617|12615|12613.9|12611.9|12617|12615|12613.9|12611.9|5531
1609859100000|2021-01-05 15:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1731
1609859400000|2021-01-05 15:10:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|6799
1609859700000|2021-01-05 15:15:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|4022
1609860000000|2021-01-05 15:20:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2634
1609860300000|2021-01-05 15:25:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|926
1609860600000|2021-01-05 15:30:00|12617.8|12615.8|12619.4|12617.4|12619.4|12617.4|12617.8|12615.8|3731
1609860900000|2021-01-05 15:35:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|4336
1609861200000|2021-01-05 15:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2881
1609861500000|2021-01-05 15:45:00|12617|12615|12617|12615|12617|12615|12617|12615|1931
1609861800000|2021-01-05 15:50:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|1910
1609862100000|2021-01-05 15:55:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|2946
1609862400000|2021-01-05 16:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|586
1609862700000|2021-01-05 16:05:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|3205
1609863000000|2021-01-05 16:10:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1256
1609863300000|2021-01-05 16:15:00|||||||||1095
1609863600000|2021-01-05 16:20:00|12613.9|12611.9|12613.9|12611.9|12615.5|12613.5|12613.9|12611.9|3918
1609863900000|2021-01-05 16:25:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12613.9|12611.9|3497
1609864200000|2021-01-05 16:30:00|12615.8|12613.8|12615.1|12613.1|12616.2|12614.2|12614.7|12612.7|2359
1609864500000|2021-01-05 16:35:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|592
1609864800000|2021-01-05 16:40:00|12613.9|12611.9|12611.5|12609.5|12613.9|12611.9|12611.5|12609.5|2022
1609865100000|2021-01-05 16:45:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|2092
1609865400000|2021-01-05 16:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1206
1609865700000|2021-01-05 16:55:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|3251
1609866000000|2021-01-05 17:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|2750
1609866300000|2021-01-05 17:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2168
1609866600000|2021-01-05 17:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2057
1609866900000|2021-01-05 17:15:00|12610|12608|12610|12608|12610|12608|12610|12608|1742
1609867200000|2021-01-05 17:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2412
1609867500000|2021-01-05 17:25:00|12610|12608|12610|12608|12610|12608|12610|12608|5118
1609867800000|2021-01-05 17:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2733
1609868100000|2021-01-05 17:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3130
1609868400000|2021-01-05 17:40:00|||||||||1491
1609868700000|2021-01-05 17:45:00|||||||||961
1609869000000|2021-01-05 17:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2681
1609869300000|2021-01-05 17:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2375
1609869600000|2021-01-05 18:00:00|||||||||897
1609869900000|2021-01-05 18:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3513
1609870200000|2021-01-05 18:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|5425
1609870500000|2021-01-05 18:15:00|||||||||550
1609870800000|2021-01-05 18:20:00|12610|12608|12610|12608|12610|12608|12610|12608|2896
1609871100000|2021-01-05 18:25:00|||||||||493
1609871400000|2021-01-05 18:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|725
1609871700000|2021-01-05 18:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|836
1609872000000|2021-01-05 18:40:00|12610|12608|12610|12608|12610|12608|12610|12608|319
1609872300000|2021-01-05 18:45:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|901
1609872600000|2021-01-05 18:50:00|||||||||320
1609872900000|2021-01-05 18:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|988
1609873200000|2021-01-05 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2290
1609873500000|2021-01-05 19:05:00|||||||||846
1609873800000|2021-01-05 19:10:00|||||||||689
1609874100000|2021-01-05 19:15:00|||||||||2194
1609874400000|2021-01-05 19:20:00|||||||||1386
1609874700000|2021-01-05 19:25:00|||||||||930
1609875000000|2021-01-05 19:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1989
1609875300000|2021-01-05 19:35:00|||||||||838
1609875600000|2021-01-05 19:40:00|||||||||740
1609875900000|2021-01-05 19:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2947
1609876200000|2021-01-05 19:50:00|||||||||781
1609876500000|2021-01-05 19:55:00|12608|12606|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|4233
1609876800000|2021-01-05 20:00:00|12610|12608|12610|12608|12610|12608|12610|12608|1542
1609877100000|2021-01-05 20:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|4219
1609877400000|2021-01-05 20:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2655
1609877700000|2021-01-05 20:15:00|||||||||912
1609878000000|2021-01-05 20:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|920
1609878300000|2021-01-05 20:25:00|||||||||120
1609878600000|2021-01-05 20:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1191
1609878900000|2021-01-05 20:35:00|||||||||222
1609879200000|2021-01-05 20:40:00|||||||||3214
1609879500000|2021-01-05 20:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|712
1609879800000|2021-01-05 20:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1047
1609880100000|2021-01-05 20:55:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|828
1609880400000|2021-01-05 21:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1545
1609880700000|2021-01-05 21:05:00|||||||||829
1609881000000|2021-01-05 21:10:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1144
1609881300000|2021-01-05 21:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1834
1609881600000|2021-01-05 21:20:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|492
1609881900000|2021-01-05 21:25:00|||||||||1214
1609882200000|2021-01-05 21:30:00|||||||||81
1609882500000|2021-01-05 21:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|430
1609882800000|2021-01-05 21:40:00|||||||||1959
1609883100000|2021-01-05 21:45:00|12610|12608|12610|12608|12610|12608|12610|12608|1485
1609883400000|2021-01-05 21:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1884
1609883700000|2021-01-05 21:55:00|||||||||2443
1609887600000|2021-01-05 23:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|532
1609887900000|2021-01-05 23:05:00|||||||||242
1609888200000|2021-01-05 23:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|376
1609888500000|2021-01-05 23:15:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.9|12609.9|166
1609888800000|2021-01-05 23:20:00|||||||||59
1609889400000|2021-01-05 23:30:00|12612.7|12610.7|12613.5|12611.5|12613.9|12611.9|12612.7|12610.7|1025
1609889700000|2021-01-05 23:35:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|450
1609890000000|2021-01-05 23:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|321
1609890300000|2021-01-05 23:45:00|||||||||4
1609890600000|2021-01-05 23:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|489
1609890900000|2021-01-05 23:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|68
1609891200000|2021-01-06 00:00:00|||||||||47
1609891500000|2021-01-06 00:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|380
1609891800000|2021-01-06 00:10:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|404
1609892100000|2021-01-06 00:15:00|12611.9|12609.9|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|260
1609892400000|2021-01-06 00:20:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|253
1609892700000|2021-01-06 00:25:00|||||||||77
1609893000000|2021-01-06 00:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|59
1609893300000|2021-01-06 00:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|300
1609893600000|2021-01-06 00:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|791
1609893900000|2021-01-06 00:45:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|1210
1609894200000|2021-01-06 00:50:00|12609.2|12607.2|12606.1|12604.1|12609.2|12607.2|12605.3|12603.3|1475
1609894500000|2021-01-06 00:55:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|1206
1609894800000|2021-01-06 01:00:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|925
1609895100000|2021-01-06 01:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|715
1609895400000|2021-01-06 01:10:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|285
1609895700000|2021-01-06 01:15:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|840
1609896000000|2021-01-06 01:20:00|12606.5|12604.5|12601.4|12599.4|12606.9|12604.9|12601.4|12599.4|5185
1609896300000|2021-01-06 01:25:00|12601.8|12599.8|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|2312
1609896600000|2021-01-06 01:30:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12600.6|12598.6|1868
1609896900000|2021-01-06 01:35:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12602.2|12600.2|934
1609897200000|2021-01-06 01:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|421
1609897500000|2021-01-06 01:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|758
1609897800000|2021-01-06 01:50:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|417
1609898100000|2021-01-06 01:55:00|12600.6|12598.6|12603|12601|12603|12601|12600.6|12598.6|1342
1609898400000|2021-01-06 02:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|726
1609898700000|2021-01-06 02:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1377
1609899000000|2021-01-06 02:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|740
1609899300000|2021-01-06 02:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|860
1609899600000|2021-01-06 02:20:00|12603|12601|12603|12601|12603.7|12601.7|12601.4|12599.4|911
1609899900000|2021-01-06 02:25:00|12603.3|12601.3|12603|12601|12604.5|12602.5|12602.2|12600.2|1771
1609900200000|2021-01-06 02:30:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|623
1609900500000|2021-01-06 02:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3
1609900800000|2021-01-06 02:40:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2569
1609901100000|2021-01-06 02:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|3426
1609901400000|2021-01-06 02:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1834
1609901700000|2021-01-06 02:55:00|12601|12599|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2386
1609902000000|2021-01-06 03:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1216
1609902300000|2021-01-06 03:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|899
1609902600000|2021-01-06 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|30
1609902900000|2021-01-06 03:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|384
1609903200000|2021-01-06 03:20:00|||||||||900
1609903500000|2021-01-06 03:25:00|12599|12597|12599|12597|12599|12597|12599|12597|360
1609903800000|2021-01-06 03:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|699
1609904100000|2021-01-06 03:35:00|||||||||175
1609904400000|2021-01-06 03:40:00|||||||||717
1609904700000|2021-01-06 03:45:00|||||||||754
1609905000000|2021-01-06 03:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|256
1609905300000|2021-01-06 03:55:00|||||||||119
1609905600000|2021-01-06 04:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1044
1609905900000|2021-01-06 04:05:00|||||||||208
1609906200000|2021-01-06 04:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|886
1609906500000|2021-01-06 04:15:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|2175
1609906800000|2021-01-06 04:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1760
1609907100000|2021-01-06 04:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1188
1609907400000|2021-01-06 04:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2075
1609907700000|2021-01-06 04:35:00|12595.5|12593.5|12595.1|12593.1|12595.5|12593.5|12595.1|12593.1|427
1609908000000|2021-01-06 04:40:00|||||||||38
1609908300000|2021-01-06 04:45:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1566
1609908600000|2021-01-06 04:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|902
1609908900000|2021-01-06 04:55:00|||||||||287
1609909200000|2021-01-06 05:00:00|||||||||492
1609909500000|2021-01-06 05:05:00|||||||||180
1609909800000|2021-01-06 05:10:00|||||||||27
1609910100000|2021-01-06 05:15:00|||||||||319
1609910400000|2021-01-06 05:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|185
1609910700000|2021-01-06 05:25:00|||||||||234
1609911000000|2021-01-06 05:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|798
1609911300000|2021-01-06 05:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|550
1609911600000|2021-01-06 05:40:00|||||||||258
1609911900000|2021-01-06 05:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|604
1609912200000|2021-01-06 05:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|222
1609912500000|2021-01-06 05:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|989
1609912800000|2021-01-06 06:00:00|||||||||246
1609913100000|2021-01-06 06:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|954
1609913400000|2021-01-06 06:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|157
1609913700000|2021-01-06 06:15:00|||||||||346
1609914000000|2021-01-06 06:20:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1126
1609914300000|2021-01-06 06:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1554
1609914600000|2021-01-06 06:30:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1329
1609914900000|2021-01-06 06:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1413
1609915200000|2021-01-06 06:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1085
1609915500000|2021-01-06 06:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|415
1609915800000|2021-01-06 06:50:00|||||||||221
1609916100000|2021-01-06 06:55:00|||||||||372
1609916400000|2021-01-06 07:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1663
1609916700000|2021-01-06 07:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1462
1609917000000|2021-01-06 07:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1450
1609917300000|2021-01-06 07:15:00|12586.5|12584.5|12589.7|12587.7|12589.7|12587.7|12586.5|12584.5|3024
1609917600000|2021-01-06 07:20:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|2303
1609917900000|2021-01-06 07:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|518
1609918200000|2021-01-06 07:30:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2711
1609918500000|2021-01-06 07:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|571
1609918800000|2021-01-06 07:40:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|4185
1609919100000|2021-01-06 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3376
1609919400000|2021-01-06 07:50:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|2806
1609919700000|2021-01-06 07:55:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|762
1609920000000|2021-01-06 08:00:00|12588.9|12586.9|12589.7|12587.7|12591.2|12589.2|12588.1|12586.1|2927
1609920300000|2021-01-06 08:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3930
1609920600000|2021-01-06 08:10:00|12588.9|12586.9|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3201
1609920900000|2021-01-06 08:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12590.5|12588.5|3049
1609921200000|2021-01-06 08:20:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1107
1609921500000|2021-01-06 08:25:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|3062
1609921800000|2021-01-06 08:30:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|1185
1609922100000|2021-01-06 08:35:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|1360
1609922400000|2021-01-06 08:40:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|3804
1609922700000|2021-01-06 08:45:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|786
1609923000000|2021-01-06 08:50:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12591.2|12589.2|3459
1609923300000|2021-01-06 08:55:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12591.2|12589.2|1979
1609923600000|2021-01-06 09:00:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|2620
1609923900000|2021-01-06 09:05:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|742
1609924200000|2021-01-06 09:10:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2769
1609924500000|2021-01-06 09:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2026
1609924800000|2021-01-06 09:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|662
1609925100000|2021-01-06 09:25:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1268
1609925400000|2021-01-06 09:30:00|||||||||316
1609925700000|2021-01-06 09:35:00|||||||||373
1609926000000|2021-01-06 09:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4167
1609926300000|2021-01-06 09:45:00|||||||||240
1609926600000|2021-01-06 09:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1333
1609926900000|2021-01-06 09:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1377
1609927200000|2021-01-06 10:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|729
1609927500000|2021-01-06 10:05:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|1379
1609927800000|2021-01-06 10:10:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|1907
1609928100000|2021-01-06 10:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1297
1609928400000|2021-01-06 10:20:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1532
1609928700000|2021-01-06 10:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1168
1609929000000|2021-01-06 10:30:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1832
1609929300000|2021-01-06 10:35:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|1068
1609929600000|2021-01-06 10:40:00|||||||||273
1609929900000|2021-01-06 10:45:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|177
1609930200000|2021-01-06 10:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1167
1609930500000|2021-01-06 10:55:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1566
1609930800000|2021-01-06 11:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|818
1609931100000|2021-01-06 11:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|173
1609931400000|2021-01-06 11:10:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|940
1609931700000|2021-01-06 11:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|219
1609932000000|2021-01-06 11:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2087
1609932300000|2021-01-06 11:25:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2097
1609932600000|2021-01-06 11:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|497
1609932900000|2021-01-06 11:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1440
1609933200000|2021-01-06 11:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|919
1609933500000|2021-01-06 11:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1436
1609933800000|2021-01-06 11:50:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|2102
1609934100000|2021-01-06 11:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1667
1609934400000|2021-01-06 12:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2505
1609934700000|2021-01-06 12:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2048
1609935000000|2021-01-06 12:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1636
1609935300000|2021-01-06 12:15:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|2548
1609935600000|2021-01-06 12:20:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3967
1609935900000|2021-01-06 12:25:00|12591.6|12589.6|12592|12590|12592.8|12590.8|12591.2|12589.2|2503
1609936200000|2021-01-06 12:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1275
1609936500000|2021-01-06 12:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1602
1609936800000|2021-01-06 12:40:00|12591.6|12589.6|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1277
1609937100000|2021-01-06 12:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1984
1609937400000|2021-01-06 12:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|3476
1609937700000|2021-01-06 12:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2011
1609938000000|2021-01-06 13:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|3302
1609938300000|2021-01-06 13:05:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|2126
1609938600000|2021-01-06 13:10:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|2568
1609938900000|2021-01-06 13:15:00|12593.6|12591.6|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|4990
1609939200000|2021-01-06 13:20:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|2288
1609939500000|2021-01-06 13:25:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|4699
1609939800000|2021-01-06 13:30:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|2358
1609940100000|2021-01-06 13:35:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|4557
1609940400000|2021-01-06 13:40:00|12588.9|12586.9|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|4221
1609940700000|2021-01-06 13:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1866
1609941000000|2021-01-06 13:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|855
1609941300000|2021-01-06 13:55:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12589.7|12587.7|6302
1609941600000|2021-01-06 14:00:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|2813
1609941900000|2021-01-06 14:05:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12589.7|12587.7|3140
1609942200000|2021-01-06 14:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|2547
1609942500000|2021-01-06 14:15:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3516
1609942800000|2021-01-06 14:20:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|2684
1609943100000|2021-01-06 14:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1120
1609943400000|2021-01-06 14:30:00|12591.2|12589.2|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|3947
1609943700000|2021-01-06 14:35:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|2901
1609944000000|2021-01-06 14:40:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|4567
1609944300000|2021-01-06 14:45:00|12588.1|12586.1|12585|12583|12588.1|12586.1|12585|12583|6476
1609944600000|2021-01-06 14:50:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|10198
1609944900000|2021-01-06 14:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|4688
1609945200000|2021-01-06 15:00:00|12585.4|12583.4|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|6767
1609945500000|2021-01-06 15:05:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1754
1609945800000|2021-01-06 15:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|8163
1609946100000|2021-01-06 15:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|8400
1609946400000|2021-01-06 15:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|6331
1609946700000|2021-01-06 15:25:00|12585|12583|12583.4|12581.4|12585|12583|12582.6|12580.6|5410
1609947000000|2021-01-06 15:30:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6472
1609947300000|2021-01-06 15:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2855
1609947600000|2021-01-06 15:40:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2475
1609947900000|2021-01-06 15:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|5028
1609948200000|2021-01-06 15:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1693
1609948500000|2021-01-06 15:55:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|3555
1609948800000|2021-01-06 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3270
1609949100000|2021-01-06 16:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3721
1609949400000|2021-01-06 16:10:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|7797
1609949700000|2021-01-06 16:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2798
1609950000000|2021-01-06 16:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3993
1609950300000|2021-01-06 16:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|7416
1609950600000|2021-01-06 16:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3778
1609950900000|2021-01-06 16:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|5663
1609951200000|2021-01-06 16:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2602
1609951500000|2021-01-06 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2508
1609951800000|2021-01-06 16:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2180
1609952100000|2021-01-06 16:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1930
1609952400000|2021-01-06 17:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1978
1609952700000|2021-01-06 17:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1548
1609953000000|2021-01-06 17:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1060
1609953300000|2021-01-06 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3900
1609953600000|2021-01-06 17:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2223
1609953900000|2021-01-06 17:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|5153
1609954200000|2021-01-06 17:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|3732
1609954500000|2021-01-06 17:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4112
1609954800000|2021-01-06 17:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3009
1609955100000|2021-01-06 17:45:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|4365
1609955400000|2021-01-06 17:50:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|4195
1609955700000|2021-01-06 17:55:00|||||||||2303
1609956000000|2021-01-06 18:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5262
1609956300000|2021-01-06 18:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3738
1609956600000|2021-01-06 18:10:00|||||||||2696
1609956900000|2021-01-06 18:15:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2873
1609957200000|2021-01-06 18:20:00|||||||||1526
1609957500000|2021-01-06 18:25:00|||||||||1334
1609957800000|2021-01-06 18:30:00|||||||||1271
1609958100000|2021-01-06 18:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|3887
1609958400000|2021-01-06 18:40:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3723
1609958700000|2021-01-06 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3480
1609959000000|2021-01-06 18:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1222
1609959300000|2021-01-06 18:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2039
1609959600000|2021-01-06 19:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1863
1609959900000|2021-01-06 19:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2564
1609960200000|2021-01-06 19:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1213
1609960500000|2021-01-06 19:15:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2518
1609960800000|2021-01-06 19:20:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|4638
1609961100000|2021-01-06 19:25:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|4188
1609961400000|2021-01-06 19:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|2254
1609961700000|2021-01-06 19:35:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|4242
1609962000000|2021-01-06 19:40:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|5046
1609962300000|2021-01-06 19:45:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12579.5|12577.5|3714
1609962600000|2021-01-06 19:50:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|3221
1609962900000|2021-01-06 19:55:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4722
1609963200000|2021-01-06 20:00:00|12579.5|12577.5|12583.4|12581.4|12583.4|12581.4|12579.5|12577.5|7503
1609963500000|2021-01-06 20:05:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|7267
1609963800000|2021-01-06 20:10:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|3628
1609964100000|2021-01-06 20:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2986
1609964400000|2021-01-06 20:20:00|12581.1|12579.1|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|2873
1609964700000|2021-01-06 20:25:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1126
1609965000000|2021-01-06 20:30:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1962
1609965300000|2021-01-06 20:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3511
1609965600000|2021-01-06 20:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1963
1609965900000|2021-01-06 20:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1990
1609966200000|2021-01-06 20:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1858
1609966500000|2021-01-06 20:55:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|2180
1609966800000|2021-01-06 21:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3594
1609967100000|2021-01-06 21:05:00|||||||||282
1609967400000|2021-01-06 21:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|750
1609967700000|2021-01-06 21:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1361
1609968000000|2021-01-06 21:20:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|4332
1609968300000|2021-01-06 21:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|560
1609968600000|2021-01-06 21:30:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|1625
1609968900000|2021-01-06 21:35:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|574
1609969200000|2021-01-06 21:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1218
1609969500000|2021-01-06 21:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2025
1609969800000|2021-01-06 21:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|422
1609970100000|2021-01-06 21:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1225
1609974000000|2021-01-06 23:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|402
1609974300000|2021-01-06 23:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|39
1609974600000|2021-01-06 23:10:00|||||||||1
1609974900000|2021-01-06 23:15:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|86
1609975200000|2021-01-06 23:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|80
1609975800000|2021-01-06 23:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|439
1609976100000|2021-01-06 23:35:00|12582.6|12580.6|12583|12581|12583.4|12581.4|12582.6|12580.6|145
1609976400000|2021-01-06 23:40:00|12583.4|12581.4|12583.8|12581.8|12584.2|12582.2|12583|12581|310
1609976700000|2021-01-06 23:45:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|312
1609977000000|2021-01-06 23:50:00|||||||||7
1609977300000|2021-01-06 23:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|381
1609977600000|2021-01-07 00:00:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|661
1609977900000|2021-01-07 00:05:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|506
1609978200000|2021-01-07 00:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|126
1609978500000|2021-01-07 00:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1500
1609978800000|2021-01-07 00:20:00|||||||||6
1609979100000|2021-01-07 00:25:00|||||||||19
1609979400000|2021-01-07 00:30:00|||||||||16
1609979700000|2021-01-07 00:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|71
1609980000000|2021-01-07 00:40:00|||||||||70
1609980300000|2021-01-07 00:45:00|||||||||120
1609980600000|2021-01-07 00:50:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|432
1609980900000|2021-01-07 00:55:00|||||||||244
1609981200000|2021-01-07 01:00:00|12585|12583|12585|12583|12585|12583|12585|12583|426
1609981500000|2021-01-07 01:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|427
1609981800000|2021-01-07 01:10:00|12585|12583|12585|12583|12585|12583|12585|12583|74
1609982100000|2021-01-07 01:15:00|||||||||78
1609982400000|2021-01-07 01:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|141
1609982700000|2021-01-07 01:25:00|||||||||392
1609983000000|2021-01-07 01:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|595
1609983300000|2021-01-07 01:35:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|118
1609983600000|2021-01-07 01:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|394
1609983900000|2021-01-07 01:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|384
1609984200000|2021-01-07 01:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|779
1609984500000|2021-01-07 01:55:00|||||||||46
1609984800000|2021-01-07 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|81
1609985100000|2021-01-07 02:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|222
1609985400000|2021-01-07 02:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|225
1609985700000|2021-01-07 02:15:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|433
1609986000000|2021-01-07 02:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|275
1609986300000|2021-01-07 02:25:00|||||||||173
1609986600000|2021-01-07 02:30:00|||||||||16
1609986900000|2021-01-07 02:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|335
1609987200000|2021-01-07 02:40:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|297
1609987500000|2021-01-07 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|136
1609987800000|2021-01-07 02:50:00|||||||||57
1609988100000|2021-01-07 02:55:00|||||||||155
1609988400000|2021-01-07 03:00:00|12579.9|12577.9|12580.7|12578.7|12580.7|12578.7|12579.9|12577.9|452
1609988700000|2021-01-07 03:05:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|121
1609989000000|2021-01-07 03:10:00|||||||||75
1609989300000|2021-01-07 03:15:00|||||||||24
1609989600000|2021-01-07 03:20:00|||||||||794
1609989900000|2021-01-07 03:25:00|||||||||12
1609990200000|2021-01-07 03:30:00|||||||||29
1609990500000|2021-01-07 03:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|394
1609990800000|2021-01-07 03:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|396
1609991100000|2021-01-07 03:45:00|||||||||60
1609991400000|2021-01-07 03:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|432
1609991700000|2021-01-07 03:55:00|||||||||5
1609992000000|2021-01-07 04:00:00|||||||||13
1609992300000|2021-01-07 04:05:00|||||||||4
1609992600000|2021-01-07 04:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|301
1609992900000|2021-01-07 04:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|34
1609993200000|2021-01-07 04:20:00|||||||||28
1609993500000|2021-01-07 04:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|31
1609993800000|2021-01-07 04:30:00|||||||||19
1609994100000|2021-01-07 04:35:00|||||||||2
1609994400000|2021-01-07 04:40:00|||||||||5
1609995300000|2021-01-07 04:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|74
1609995600000|2021-01-07 05:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|321
1609995900000|2021-01-07 05:05:00|||||||||216
1609996200000|2021-01-07 05:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|489
1609996500000|2021-01-07 05:15:00|||||||||25
1609996800000|2021-01-07 05:20:00|||||||||52
1609997100000|2021-01-07 05:25:00|||||||||1
1609997400000|2021-01-07 05:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|814
1609997700000|2021-01-07 05:35:00|||||||||68
1609998000000|2021-01-07 05:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|182
1609998300000|2021-01-07 05:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|184
1609998600000|2021-01-07 05:50:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|312
1609998900000|2021-01-07 05:55:00|||||||||481
1609999200000|2021-01-07 06:00:00|||||||||98
1609999500000|2021-01-07 06:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|194
1609999800000|2021-01-07 06:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|349
1610000100000|2021-01-07 06:15:00|||||||||252
1610000400000|2021-01-07 06:20:00|||||||||19
1610000700000|2021-01-07 06:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2471
1610001000000|2021-01-07 06:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1967
1610001300000|2021-01-07 06:35:00|||||||||115
1610001600000|2021-01-07 06:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|346
1610001900000|2021-01-07 06:45:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|660
1610002200000|2021-01-07 06:50:00|||||||||127
1610002500000|2021-01-07 06:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|285
1610002800000|2021-01-07 07:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|569
1610003100000|2021-01-07 07:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|211
1610003400000|2021-01-07 07:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|644
1610003700000|2021-01-07 07:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1296
1610004000000|2021-01-07 07:20:00|12578|12576|12578|12576|12578.3|12576.3|12578|12576|550
1610004300000|2021-01-07 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1120
1610004600000|2021-01-07 07:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|765
1610004900000|2021-01-07 07:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1156
1610005200000|2021-01-07 07:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|836
1610005500000|2021-01-07 07:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1080
1610005800000|2021-01-07 07:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2417
1610006100000|2021-01-07 07:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|653
1610006400000|2021-01-07 08:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|718
1610006700000|2021-01-07 08:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|550
1610007000000|2021-01-07 08:10:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|1056
1610007300000|2021-01-07 08:15:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1624
1610007600000|2021-01-07 08:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|788
1610007900000|2021-01-07 08:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|620
1610008200000|2021-01-07 08:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1240
1610008500000|2021-01-07 08:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2247
1610008800000|2021-01-07 08:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|225
1610009100000|2021-01-07 08:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|469
1610009400000|2021-01-07 08:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|771
1610009700000|2021-01-07 08:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1158
1610010000000|2021-01-07 09:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1061
1610010300000|2021-01-07 09:05:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|1436
1610010600000|2021-01-07 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|598
1610010900000|2021-01-07 09:15:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|636
1610011200000|2021-01-07 09:20:00|||||||||203
1610011500000|2021-01-07 09:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|349
1610011800000|2021-01-07 09:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2977
1610012100000|2021-01-07 09:35:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|972
1610012400000|2021-01-07 09:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1227
1610012700000|2021-01-07 09:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|851
1610013000000|2021-01-07 09:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1361
1610013300000|2021-01-07 09:55:00|||||||||561
1610013600000|2021-01-07 10:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|1323
1610013900000|2021-01-07 10:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1410
1610014200000|2021-01-07 10:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|490
1610014500000|2021-01-07 10:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|230
1610014800000|2021-01-07 10:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2222
1610015100000|2021-01-07 10:25:00|||||||||66
1610015400000|2021-01-07 10:30:00|||||||||362
1610015700000|2021-01-07 10:35:00|||||||||72
1610016000000|2021-01-07 10:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|266
1610016300000|2021-01-07 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|141
1610016600000|2021-01-07 10:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|389
1610016900000|2021-01-07 10:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|639
1610017200000|2021-01-07 11:00:00|||||||||238
1610017500000|2021-01-07 11:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|537
1610017800000|2021-01-07 11:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|490
1610018100000|2021-01-07 11:15:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1864
1610018400000|2021-01-07 11:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|828
1610018700000|2021-01-07 11:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|693
1610019000000|2021-01-07 11:30:00|||||||||223
1610019300000|2021-01-07 11:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1434
1610019600000|2021-01-07 11:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2772
1610019900000|2021-01-07 11:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1130
1610020200000|2021-01-07 11:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2076
1610020500000|2021-01-07 11:55:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|909
1610020800000|2021-01-07 12:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|482
1610021100000|2021-01-07 12:05:00|||||||||75
1610021400000|2021-01-07 12:10:00|||||||||139
1610021700000|2021-01-07 12:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|351
1610022000000|2021-01-07 12:20:00|||||||||73
1610022300000|2021-01-07 12:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2383
1610022600000|2021-01-07 12:30:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2535
1610022900000|2021-01-07 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2344
1610023200000|2021-01-07 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|819
1610023500000|2021-01-07 12:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|192
1610023800000|2021-01-07 12:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|90
1610024100000|2021-01-07 12:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1223
1610024400000|2021-01-07 13:00:00|12579.1|12577.1|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2585
1610024700000|2021-01-07 13:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1335
1610025000000|2021-01-07 13:10:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|932
1610025300000|2021-01-07 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1225
1610025600000|2021-01-07 13:20:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12576.4|12574.4|3863
1610025900000|2021-01-07 13:25:00|12578|12576|12578|12576|12578|12576|12578|12576|1942
1610026200000|2021-01-07 13:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2652
1610026500000|2021-01-07 13:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4992
1610026800000|2021-01-07 13:40:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|751
1610027100000|2021-01-07 13:45:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|3762
1610027400000|2021-01-07 13:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2834
1610027700000|2021-01-07 13:55:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3380
1610028000000|2021-01-07 14:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2411
1610028300000|2021-01-07 14:05:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4781
1610028600000|2021-01-07 14:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|9466
1610028900000|2021-01-07 14:15:00|12574|12572|12571.7|12569.7|12574|12572|12571.7|12569.7|5974
1610029200000|2021-01-07 14:20:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|5255
1610029500000|2021-01-07 14:25:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|4475
1610029800000|2021-01-07 14:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3321
1610030100000|2021-01-07 14:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1329
1610030400000|2021-01-07 14:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1000
1610030700000|2021-01-07 14:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3484
1610031000000|2021-01-07 14:50:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2440
1610031300000|2021-01-07 14:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1831
1610031600000|2021-01-07 15:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|5509
1610031900000|2021-01-07 15:05:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|7224
1610032200000|2021-01-07 15:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|5784
1610032500000|2021-01-07 15:15:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2147
1610032800000|2021-01-07 15:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5346
1610033100000|2021-01-07 15:25:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1378
1610033400000|2021-01-07 15:30:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|3054
1610033700000|2021-01-07 15:35:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2039
1610034000000|2021-01-07 15:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1046
1610034300000|2021-01-07 15:45:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|3246
1610034600000|2021-01-07 15:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2155
1610034900000|2021-01-07 15:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|488
1610035200000|2021-01-07 16:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2022
1610035500000|2021-01-07 16:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1110
1610035800000|2021-01-07 16:10:00|||||||||627
1610036100000|2021-01-07 16:15:00|||||||||1368
1610036400000|2021-01-07 16:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1626
1610036700000|2021-01-07 16:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3669
1610037000000|2021-01-07 16:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2707
1610037300000|2021-01-07 16:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5200
1610037600000|2021-01-07 16:40:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3134
1610037900000|2021-01-07 16:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2827
1610038200000|2021-01-07 16:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1648
1610038500000|2021-01-07 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1950
1610038800000|2021-01-07 17:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1556
1610039100000|2021-01-07 17:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|767
1610039400000|2021-01-07 17:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1466
1610039700000|2021-01-07 17:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1344
1610040000000|2021-01-07 17:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2485
1610040300000|2021-01-07 17:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3471
1610040600000|2021-01-07 17:30:00|||||||||940
1610040900000|2021-01-07 17:35:00|12570.1|12568.1|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|2711
1610041200000|2021-01-07 17:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1256
1610041500000|2021-01-07 17:45:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1520
1610041800000|2021-01-07 17:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1375
1610042100000|2021-01-07 17:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|228
1610042400000|2021-01-07 18:00:00|||||||||65
1610042700000|2021-01-07 18:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3299
1610043000000|2021-01-07 18:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2164
1610043300000|2021-01-07 18:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|454
1610043600000|2021-01-07 18:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|401
1610043900000|2021-01-07 18:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|722
1610044200000|2021-01-07 18:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|459
1610044500000|2021-01-07 18:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1395
1610044800000|2021-01-07 18:40:00|||||||||1196
1610045100000|2021-01-07 18:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2117
1610045400000|2021-01-07 18:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|244
1610045700000|2021-01-07 18:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|509
1610046000000|2021-01-07 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|953
1610046300000|2021-01-07 19:05:00|||||||||969
1610046600000|2021-01-07 19:10:00|||||||||3295
1610046900000|2021-01-07 19:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|844
1610047200000|2021-01-07 19:20:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1121
1610047500000|2021-01-07 19:25:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1866
1610047800000|2021-01-07 19:30:00|||||||||671
1610048100000|2021-01-07 19:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1645
1610048400000|2021-01-07 19:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2041
1610048700000|2021-01-07 19:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1716
1610049000000|2021-01-07 19:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3673
1610049300000|2021-01-07 19:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2339
1610049600000|2021-01-07 20:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2966
1610049900000|2021-01-07 20:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2286
1610050200000|2021-01-07 20:10:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1382
1610050500000|2021-01-07 20:15:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3701
1610050800000|2021-01-07 20:20:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2840
1610051100000|2021-01-07 20:25:00|||||||||800
1610051400000|2021-01-07 20:30:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|218
1610051700000|2021-01-07 20:35:00|||||||||761
1610052000000|2021-01-07 20:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|525
1610052300000|2021-01-07 20:45:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2929
1610052600000|2021-01-07 20:50:00|||||||||182
1610052900000|2021-01-07 20:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1672
1610053200000|2021-01-07 21:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|4036
1610053500000|2021-01-07 21:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|269
1610053800000|2021-01-07 21:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|589
1610054100000|2021-01-07 21:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|956
1610054400000|2021-01-07 21:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1091
1610054700000|2021-01-07 21:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|845
1610055000000|2021-01-07 21:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|1313
1610055300000|2021-01-07 21:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1353
1610055600000|2021-01-07 21:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|563
1610055900000|2021-01-07 21:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2813
1610056200000|2021-01-07 21:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2133
1610056500000|2021-01-07 21:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1642
1610060400000|2021-01-07 23:00:00|12568.6|12566.6|12569|12567|12569.4|12567.4|12568.6|12566.6|420
1610060700000|2021-01-07 23:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|315
1610061000000|2021-01-07 23:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|62
1610061300000|2021-01-07 23:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|96
1610061600000|2021-01-07 23:20:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|373
1610061900000|2021-01-07 23:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|678
1610062200000|2021-01-07 23:30:00|||||||||349
1610062500000|2021-01-07 23:35:00|||||||||102
1610062800000|2021-01-07 23:40:00|||||||||31
1610063100000|2021-01-07 23:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|550
1610063400000|2021-01-07 23:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|103
1610063700000|2021-01-07 23:55:00|||||||||229
1610064000000|2021-01-08 00:00:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|738
1610064300000|2021-01-08 00:05:00|||||||||87
1610064600000|2021-01-08 00:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|126
1610064900000|2021-01-08 00:15:00|||||||||622
1610065200000|2021-01-08 00:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|738
1610065500000|2021-01-08 00:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1515
1610065800000|2021-01-08 00:30:00|||||||||29
1610066100000|2021-01-08 00:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1788
1610066400000|2021-01-08 00:40:00|||||||||88
1610066700000|2021-01-08 00:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|2078
1610067000000|2021-01-08 00:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|1099
1610067300000|2021-01-08 00:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|877
1610067600000|2021-01-08 01:00:00|||||||||43
1610067900000|2021-01-08 01:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|428
1610068200000|2021-01-08 01:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|361
1610068500000|2021-01-08 01:15:00|||||||||85
1610068800000|2021-01-08 01:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1435
1610069100000|2021-01-08 01:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|272
1610069400000|2021-01-08 01:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|548
1610069700000|2021-01-08 01:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|379
1610070000000|2021-01-08 01:40:00|||||||||39
1610070300000|2021-01-08 01:45:00|||||||||22
1610070600000|2021-01-08 01:50:00|||||||||512
1610070900000|2021-01-08 01:55:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|569
1610071200000|2021-01-08 02:00:00|||||||||8
1610071500000|2021-01-08 02:05:00|||||||||524
1610071800000|2021-01-08 02:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1295
1610072100000|2021-01-08 02:15:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|2799
1610072400000|2021-01-08 02:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|443
1610072700000|2021-01-08 02:25:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|426
1610073000000|2021-01-08 02:30:00|||||||||138
1610073300000|2021-01-08 02:35:00|||||||||99
1610073600000|2021-01-08 02:40:00|||||||||6
1610073900000|2021-01-08 02:45:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1773
1610074200000|2021-01-08 02:50:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1022
1610074500000|2021-01-08 02:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|189
1610074800000|2021-01-08 03:00:00|||||||||1729
1610075100000|2021-01-08 03:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|36
1610075400000|2021-01-08 03:10:00|||||||||9
1610075700000|2021-01-08 03:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|277
1610076000000|2021-01-08 03:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|71
1610076300000|2021-01-08 03:25:00|12565.1|12563.1|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|70
1610076600000|2021-01-08 03:30:00|||||||||90
1610076900000|2021-01-08 03:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|370
1610077200000|2021-01-08 03:40:00|||||||||2
1610077500000|2021-01-08 03:45:00|||||||||363
1610077800000|2021-01-08 03:50:00|||||||||1
1610078100000|2021-01-08 03:55:00|||||||||2
1610078400000|2021-01-08 04:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|638
1610078700000|2021-01-08 04:05:00|||||||||8
1610079000000|2021-01-08 04:10:00|||||||||46
1610079300000|2021-01-08 04:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|36
1610079600000|2021-01-08 04:20:00|||||||||3
1610079900000|2021-01-08 04:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12
1610080200000|2021-01-08 04:30:00|||||||||25
1610080500000|2021-01-08 04:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|415
1610080800000|2021-01-08 04:40:00|||||||||6
1610081100000|2021-01-08 04:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|764
1610081400000|2021-01-08 04:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|276
1610081700000|2021-01-08 04:55:00|||||||||1
1610082000000|2021-01-08 05:00:00|||||||||1
1610082300000|2021-01-08 05:05:00|||||||||26
1610082600000|2021-01-08 05:10:00|||||||||5
1610082900000|2021-01-08 05:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|87
1610083200000|2021-01-08 05:20:00|||||||||17
1610083500000|2021-01-08 05:25:00|||||||||48
1610083800000|2021-01-08 05:30:00|||||||||201
1610084100000|2021-01-08 05:35:00|||||||||85
1610084400000|2021-01-08 05:40:00|||||||||82
1610084700000|2021-01-08 05:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|170
1610085000000|2021-01-08 05:50:00|||||||||7
1610085300000|2021-01-08 05:55:00|||||||||52
1610085600000|2021-01-08 06:00:00|||||||||15
1610085900000|2021-01-08 06:05:00|||||||||72
1610086200000|2021-01-08 06:10:00|||||||||81
1610086500000|2021-01-08 06:15:00|||||||||14
1610086800000|2021-01-08 06:20:00|||||||||271
1610087100000|2021-01-08 06:25:00|||||||||4
1610087400000|2021-01-08 06:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|118
1610087700000|2021-01-08 06:35:00|||||||||20
1610088000000|2021-01-08 06:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1567
1610088300000|2021-01-08 06:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|322
1610088600000|2021-01-08 06:50:00|||||||||89
1610088900000|2021-01-08 06:55:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.8|12563.8|512
1610089200000|2021-01-08 07:00:00|||||||||309
1610089500000|2021-01-08 07:05:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|632
1610089800000|2021-01-08 07:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|204
1610090100000|2021-01-08 07:15:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|2736
1610090400000|2021-01-08 07:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|966
1610090700000|2021-01-08 07:25:00|||||||||209
1610091000000|2021-01-08 07:30:00|12567|12565|12567|12565|12567|12565|12567|12565|321
1610091300000|2021-01-08 07:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|237
1610091600000|2021-01-08 07:40:00|||||||||89
1610091900000|2021-01-08 07:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2591
1610092200000|2021-01-08 07:50:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|226
1610092500000|2021-01-08 07:55:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|411
1610092800000|2021-01-08 08:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|1720
1610093100000|2021-01-08 08:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1210
1610093400000|2021-01-08 08:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|833
1610093700000|2021-01-08 08:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2244
1610094000000|2021-01-08 08:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|317
1610094300000|2021-01-08 08:25:00|||||||||672
1610094600000|2021-01-08 08:30:00|||||||||432
1610094900000|2021-01-08 08:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1056
1610095200000|2021-01-08 08:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|499
1610095500000|2021-01-08 08:45:00|||||||||227
1610095800000|2021-01-08 08:50:00|||||||||89
1610096100000|2021-01-08 08:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1153
1610096400000|2021-01-08 09:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1353
1610096700000|2021-01-08 09:05:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1513
1610097000000|2021-01-08 09:10:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|1872
1610097300000|2021-01-08 09:15:00|||||||||159
1610097600000|2021-01-08 09:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|234
1610097900000|2021-01-08 09:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1122
1610098200000|2021-01-08 09:30:00|||||||||55
1610098500000|2021-01-08 09:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|793
1610098800000|2021-01-08 09:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|838
1610099100000|2021-01-08 09:45:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1309
1610099400000|2021-01-08 09:50:00|||||||||95
1610099700000|2021-01-08 09:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|728
1610100000000|2021-01-08 10:00:00|||||||||184
1610100300000|2021-01-08 10:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|954
1610100600000|2021-01-08 10:10:00|||||||||386
1610100900000|2021-01-08 10:15:00|||||||||803
1610101200000|2021-01-08 10:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|761
1610101500000|2021-01-08 10:25:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1401
1610101800000|2021-01-08 10:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1107
1610102100000|2021-01-08 10:35:00|||||||||187
1610102400000|2021-01-08 10:40:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|161
1610102700000|2021-01-08 10:45:00|||||||||128
1610103000000|2021-01-08 10:50:00|||||||||238
1610103300000|2021-01-08 10:55:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|271
1610103600000|2021-01-08 11:00:00|||||||||113
1610103900000|2021-01-08 11:05:00|||||||||226
1610104200000|2021-01-08 11:10:00|||||||||1050
1610104500000|2021-01-08 11:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|197
1610104800000|2021-01-08 11:20:00|||||||||194
1610105100000|2021-01-08 11:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|870
1610105400000|2021-01-08 11:30:00|12569.8|12567.8|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|605
1610105700000|2021-01-08 11:35:00|||||||||136
1610106000000|2021-01-08 11:40:00|||||||||106
1610106300000|2021-01-08 11:45:00|||||||||82
1610106600000|2021-01-08 11:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1642
1610106900000|2021-01-08 11:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1764
1610107200000|2021-01-08 12:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1612
1610107500000|2021-01-08 12:05:00|||||||||961
1610107800000|2021-01-08 12:10:00|||||||||1357
1610108100000|2021-01-08 12:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|388
1610108400000|2021-01-08 12:20:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|604
1610108700000|2021-01-08 12:25:00|||||||||515
1610109000000|2021-01-08 12:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|339
1610109300000|2021-01-08 12:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1044
1610109600000|2021-01-08 12:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1151
1610109900000|2021-01-08 12:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1478
1610110200000|2021-01-08 12:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1651
1610110500000|2021-01-08 12:55:00|||||||||375
1610110800000|2021-01-08 13:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|3181
1610111100000|2021-01-08 13:05:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1171
1610111400000|2021-01-08 13:10:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|6169
1610111700000|2021-01-08 13:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2569
1610112000000|2021-01-08 13:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3962
1610112300000|2021-01-08 13:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3007
1610112600000|2021-01-08 13:30:00|12569.4|12567.4|12562.3|12560.3|12570.1|12568.1|12561.5|12559.5|25722
1610112900000|2021-01-08 13:35:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|5889
1610113200000|2021-01-08 13:40:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|4979
1610113500000|2021-01-08 13:45:00|12565.5|12563.5|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|3109
1610113800000|2021-01-08 13:50:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3795
1610114100000|2021-01-08 13:55:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|5635
1610114400000|2021-01-08 14:00:00|12569.4|12567.4|12564.7|12562.7|12569.4|12567.4|12564.7|12562.7|5871
1610114700000|2021-01-08 14:05:00|12563.9|12561.9|12563.1|12561.1|12564.7|12562.7|12562.3|12560.3|5957
1610115000000|2021-01-08 14:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|2473
1610115300000|2021-01-08 14:15:00|12564.7|12562.7|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|4249
1610115600000|2021-01-08 14:20:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|6550
1610115900000|2021-01-08 14:25:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|6178
1610116200000|2021-01-08 14:30:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|4708
1610116500000|2021-01-08 14:35:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2382
1610116800000|2021-01-08 14:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|8351
1610117100000|2021-01-08 14:45:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|15227
1610117400000|2021-01-08 14:50:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|5655
1610117700000|2021-01-08 14:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2937
1610118000000|2021-01-08 15:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2721
1610118300000|2021-01-08 15:05:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2749
1610118600000|2021-01-08 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3857
1610118900000|2021-01-08 15:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12558.4|12556.4|4351
1610119200000|2021-01-08 15:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560|12558|1900
1610119500000|2021-01-08 15:25:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560|12558|2584
1610119800000|2021-01-08 15:30:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4225
1610120100000|2021-01-08 15:35:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4177
1610120400000|2021-01-08 15:40:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2982
1610120700000|2021-01-08 15:45:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1564
1610121000000|2021-01-08 15:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2351
1610121300000|2021-01-08 15:55:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|1676
1610121600000|2021-01-08 16:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|5703
1610121900000|2021-01-08 16:05:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|9232
1610122200000|2021-01-08 16:10:00|12557.3|12555.3|12554.5|12552.5|12557.3|12555.3|12553.7|12551.7|14806
1610122500000|2021-01-08 16:15:00|12554.1|12552.1|12556.1|12554.1|12558.4|12556.4|12553.7|12551.7|14520
1610122800000|2021-01-08 16:20:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|6204
1610123100000|2021-01-08 16:25:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|7088
1610123400000|2021-01-08 16:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|2651
1610123700000|2021-01-08 16:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1845
1610124000000|2021-01-08 16:40:00|12556.9|12554.9|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|6195
1610124300000|2021-01-08 16:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|2478
1610124600000|2021-01-08 16:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3802
1610124900000|2021-01-08 16:55:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1424
1610125200000|2021-01-08 17:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3977
1610125500000|2021-01-08 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|942
1610125800000|2021-01-08 17:10:00|||||||||434
1610126100000|2021-01-08 17:15:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|3048
1610126400000|2021-01-08 17:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1648
1610126700000|2021-01-08 17:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1399
1610127000000|2021-01-08 17:30:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1229
1610127300000|2021-01-08 17:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1109
1610127600000|2021-01-08 17:40:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|3106
1610127900000|2021-01-08 17:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2588
1610128200000|2021-01-08 17:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1643
1610128500000|2021-01-08 17:55:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|1357
1610128800000|2021-01-08 18:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|3378
1610129100000|2021-01-08 18:05:00|||||||||671
1610129400000|2021-01-08 18:10:00|12557.6|12555.6|12560.8|12558.8|12560.8|12558.8|12557.6|12555.6|2634
1610129700000|2021-01-08 18:15:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4818
1610130000000|2021-01-08 18:20:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|5264
1610130300000|2021-01-08 18:25:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2179
1610130600000|2021-01-08 18:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|4808
1610130900000|2021-01-08 18:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|3911
1610131200000|2021-01-08 18:40:00|12563.9|12561.9|12565.5|12563.5|12567|12565|12563.9|12561.9|5482
1610131500000|2021-01-08 18:45:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|6542
1610131800000|2021-01-08 18:50:00|12564.7|12562.7|12563.1|12561.1|12565.5|12563.5|12562.3|12560.3|8304
1610132100000|2021-01-08 18:55:00|||||||||1382
1610132400000|2021-01-08 19:00:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2535
1610132700000|2021-01-08 19:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1044
1610133000000|2021-01-08 19:10:00|||||||||421
1610133300000|2021-01-08 19:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1408
1610133600000|2021-01-08 19:20:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|1454
1610133900000|2021-01-08 19:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1861
1610134200000|2021-01-08 19:30:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1363
1610134500000|2021-01-08 19:35:00|||||||||1291
1610134800000|2021-01-08 19:40:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|805
1610135100000|2021-01-08 19:45:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1772
1610135400000|2021-01-08 19:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|465
1610135700000|2021-01-08 19:55:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|7144
1610136000000|2021-01-08 20:00:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|7976
1610136300000|2021-01-08 20:05:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12555.3|12553.3|3158
1610136600000|2021-01-08 20:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1719
1610136900000|2021-01-08 20:15:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|5123
1610137200000|2021-01-08 20:20:00|||||||||689
1610137500000|2021-01-08 20:25:00|||||||||805
1610137800000|2021-01-08 20:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1295
1610138100000|2021-01-08 20:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|337
1610138400000|2021-01-08 20:40:00|||||||||963
1610138700000|2021-01-08 20:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1267
1610139000000|2021-01-08 20:50:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|723
1610139300000|2021-01-08 20:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|5107
1610139600000|2021-01-08 21:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1229
1610139900000|2021-01-08 21:05:00|||||||||236
1610140200000|2021-01-08 21:10:00|||||||||370
1610140500000|2021-01-08 21:15:00|||||||||275
1610140800000|2021-01-08 21:20:00|||||||||29
1610141100000|2021-01-08 21:25:00|||||||||875
1610141400000|2021-01-08 21:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1379
1610141700000|2021-01-08 21:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1610
1610142000000|2021-01-08 21:40:00|||||||||74
1610142300000|2021-01-08 21:45:00|||||||||1068
1610142600000|2021-01-08 21:50:00|||||||||459
1610142900000|2021-01-08 21:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1981
1610319600000|2021-01-10 23:00:00|12555.3|12553.3|12553.7|12551.7|12557.6|12555.6|12553.7|12551.7|2347
1610319900000|2021-01-10 23:05:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1512
1610320200000|2021-01-10 23:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|865
1610320500000|2021-01-10 23:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|129
1610320800000|2021-01-10 23:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|514
1610321100000|2021-01-10 23:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|254
1610321400000|2021-01-10 23:30:00|||||||||153
1610321700000|2021-01-10 23:35:00|||||||||100
1610322000000|2021-01-10 23:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1173
1610322300000|2021-01-10 23:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|396
1610322600000|2021-01-10 23:50:00|||||||||41
1610322900000|2021-01-10 23:55:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|210
1610323200000|2021-01-11 00:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|231
1610323500000|2021-01-11 00:05:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|176
1610323800000|2021-01-11 00:10:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|210
1610324100000|2021-01-11 00:15:00|||||||||53
1610324400000|2021-01-11 00:20:00|||||||||163
1610324700000|2021-01-11 00:25:00|||||||||77
1610325000000|2021-01-11 00:30:00|||||||||22
1610325300000|2021-01-11 00:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|90
1610325600000|2021-01-11 00:40:00|||||||||72
1610325900000|2021-01-11 00:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|523
1610326200000|2021-01-11 00:50:00|||||||||5
1610326500000|2021-01-11 00:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|87
1610326800000|2021-01-11 01:00:00|||||||||91
1610327100000|2021-01-11 01:05:00|||||||||235
1610327400000|2021-01-11 01:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|798
1610327700000|2021-01-11 01:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|449
1610328000000|2021-01-11 01:20:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|697
1610328300000|2021-01-11 01:25:00|||||||||288
1610328600000|2021-01-11 01:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|175
1610328900000|2021-01-11 01:35:00|||||||||157
1610329200000|2021-01-11 01:40:00|||||||||189
1610329500000|2021-01-11 01:45:00|||||||||6
1610329800000|2021-01-11 01:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|350
1610330100000|2021-01-11 01:55:00|||||||||140
1610330400000|2021-01-11 02:00:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|518
1610330700000|2021-01-11 02:05:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|332
1610331000000|2021-01-11 02:10:00|||||||||17
1610331300000|2021-01-11 02:15:00|||||||||15
1610331600000|2021-01-11 02:20:00|||||||||89
1610331900000|2021-01-11 02:25:00|||||||||50
1610332200000|2021-01-11 02:30:00|||||||||19
1610332500000|2021-01-11 02:35:00|||||||||26
1610332800000|2021-01-11 02:40:00|||||||||12
1610333100000|2021-01-11 02:45:00|||||||||11
1610333400000|2021-01-11 02:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|499
1610333700000|2021-01-11 02:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|135
1610334000000|2021-01-11 03:00:00|||||||||7
1610334300000|2021-01-11 03:05:00|||||||||26
1610334600000|2021-01-11 03:10:00|||||||||81
1610334900000|2021-01-11 03:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|169
1610335200000|2021-01-11 03:20:00|||||||||50
1610335500000|2021-01-11 03:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|965
1610335800000|2021-01-11 03:30:00|||||||||125
1610336100000|2021-01-11 03:35:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|978
1610336400000|2021-01-11 03:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|173
1610336700000|2021-01-11 03:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|182
1610337000000|2021-01-11 03:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|138
1610337300000|2021-01-11 03:55:00|||||||||15
1610337600000|2021-01-11 04:00:00|12560|12558|12560|12558|12560|12558|12560|12558|105
1610337900000|2021-01-11 04:05:00|||||||||20
1610338200000|2021-01-11 04:10:00|||||||||2
1610338500000|2021-01-11 04:15:00|||||||||43
1610338800000|2021-01-11 04:20:00|||||||||47
1610339100000|2021-01-11 04:25:00|||||||||15
1610339400000|2021-01-11 04:30:00|||||||||1
1610339700000|2021-01-11 04:35:00|||||||||2
1610340000000|2021-01-11 04:40:00|||||||||18
1610340300000|2021-01-11 04:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2333
1610340600000|2021-01-11 04:50:00|||||||||106
1610340900000|2021-01-11 04:55:00|||||||||25
1610341200000|2021-01-11 05:00:00|||||||||4
1610341500000|2021-01-11 05:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|341
1610341800000|2021-01-11 05:10:00|||||||||6
1610342100000|2021-01-11 05:15:00|||||||||65
1610342400000|2021-01-11 05:20:00|||||||||273
1610342700000|2021-01-11 05:25:00|||||||||76
1610343000000|2021-01-11 05:30:00|||||||||340
1610343300000|2021-01-11 05:35:00|||||||||9
1610343600000|2021-01-11 05:40:00|||||||||7
1610343900000|2021-01-11 05:45:00|||||||||41
1610344200000|2021-01-11 05:50:00|||||||||30
1610344500000|2021-01-11 05:55:00|||||||||44
1610344800000|2021-01-11 06:00:00|||||||||35
1610345100000|2021-01-11 06:05:00|||||||||62
1610345400000|2021-01-11 06:10:00|||||||||145
1610345700000|2021-01-11 06:15:00|||||||||69
1610346000000|2021-01-11 06:20:00|||||||||178
1610346300000|2021-01-11 06:25:00|||||||||51
1610346600000|2021-01-11 06:30:00|||||||||86
1610346900000|2021-01-11 06:35:00|||||||||52
1610347200000|2021-01-11 06:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|133
1610347500000|2021-01-11 06:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|709
1610347800000|2021-01-11 06:50:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|640
1610348100000|2021-01-11 06:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|393
1610348400000|2021-01-11 07:00:00|12562.7|12560.7|12564.7|12562.7|12564.7|12562.7|12562.3|12560.3|1002
1610348700000|2021-01-11 07:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|380
1610349000000|2021-01-11 07:10:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|819
1610349300000|2021-01-11 07:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|734
1610349600000|2021-01-11 07:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|529
1610349900000|2021-01-11 07:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|548
1610350200000|2021-01-11 07:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|400
1610350500000|2021-01-11 07:35:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|452
1610350800000|2021-01-11 07:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|2110
1610351100000|2021-01-11 07:45:00|12563.5|12561.5|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|886
1610351400000|2021-01-11 07:50:00|||||||||57
1610351700000|2021-01-11 07:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|476
1610352000000|2021-01-11 08:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|887
1610352300000|2021-01-11 08:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|488
1610352600000|2021-01-11 08:10:00|||||||||216
1610352900000|2021-01-11 08:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1766
1610353200000|2021-01-11 08:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|174
1610353500000|2021-01-11 08:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|384
1610353800000|2021-01-11 08:30:00|12561.5|12559.5|12563.1|12561.1|12563.9|12561.9|12561.5|12559.5|1528
1610354100000|2021-01-11 08:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1279
1610354400000|2021-01-11 08:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|314
1610354700000|2021-01-11 08:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2613
1610355000000|2021-01-11 08:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|829
1610355300000|2021-01-11 08:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1187
1610355600000|2021-01-11 09:00:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|613
1610355900000|2021-01-11 09:05:00|||||||||325
1610356200000|2021-01-11 09:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|162
1610356500000|2021-01-11 09:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|811
1610356800000|2021-01-11 09:20:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1219
1610357100000|2021-01-11 09:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|711
1610357400000|2021-01-11 09:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|506
1610357700000|2021-01-11 09:35:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|627
1610358000000|2021-01-11 09:40:00|||||||||294
1610358300000|2021-01-11 09:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1081
1610358600000|2021-01-11 09:50:00|||||||||376
1610358900000|2021-01-11 09:55:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|997
1610359200000|2021-01-11 10:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|602
1610359500000|2021-01-11 10:05:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|239
1610359800000|2021-01-11 10:10:00|||||||||102
1610360100000|2021-01-11 10:15:00|||||||||71
1610360400000|2021-01-11 10:20:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|407
1610360700000|2021-01-11 10:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|118
1610361000000|2021-01-11 10:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|140
1610361300000|2021-01-11 10:35:00|||||||||33
1610361600000|2021-01-11 10:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|723
1610361900000|2021-01-11 10:45:00|||||||||322
1610362200000|2021-01-11 10:50:00|||||||||63
1610362500000|2021-01-11 10:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|591
1610362800000|2021-01-11 11:00:00|||||||||362
1610363100000|2021-01-11 11:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|683
1610363400000|2021-01-11 11:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|778
1610363700000|2021-01-11 11:15:00|||||||||97
1610364000000|2021-01-11 11:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|823
1610364300000|2021-01-11 11:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|395
1610364600000|2021-01-11 11:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|241
1610364900000|2021-01-11 11:35:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|356
1610365200000|2021-01-11 11:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|718
1610365500000|2021-01-11 11:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|607
1610365800000|2021-01-11 11:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|163
1610366100000|2021-01-11 11:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|409
1610366400000|2021-01-11 12:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|228
1610366700000|2021-01-11 12:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|359
1610367000000|2021-01-11 12:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1492
1610367300000|2021-01-11 12:15:00|||||||||118
1610367600000|2021-01-11 12:20:00|||||||||67
1610367900000|2021-01-11 12:25:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2652
1610368200000|2021-01-11 12:30:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1056
1610368500000|2021-01-11 12:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|93
1610368800000|2021-01-11 12:40:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|664
1610369100000|2021-01-11 12:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|699
1610369400000|2021-01-11 12:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|3180
1610369700000|2021-01-11 12:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1302
1610370000000|2021-01-11 13:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2075
1610370300000|2021-01-11 13:05:00|||||||||213
1610370600000|2021-01-11 13:10:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|1689
1610370900000|2021-01-11 13:15:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|5458
1610371200000|2021-01-11 13:20:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12554.5|12552.5|5158
1610371500000|2021-01-11 13:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2405
1610371800000|2021-01-11 13:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1658
1610372100000|2021-01-11 13:35:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1621
1610372400000|2021-01-11 13:40:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|2464
1610372700000|2021-01-11 13:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2035
1610373000000|2021-01-11 13:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3136
1610373300000|2021-01-11 13:55:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560|12558|4964
1610373600000|2021-01-11 14:00:00|12560|12558|12559.2|12557.2|12561.5|12559.5|12558.4|12556.4|2364
1610373900000|2021-01-11 14:05:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|3320
1610374200000|2021-01-11 14:10:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3499
1610374500000|2021-01-11 14:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|996
1610374800000|2021-01-11 14:20:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1228
1610375100000|2021-01-11 14:25:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|3510
1610375400000|2021-01-11 14:30:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|8284
1610375700000|2021-01-11 14:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|5990
1610376000000|2021-01-11 14:40:00|||||||||1878
1610376300000|2021-01-11 14:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3300
1610376600000|2021-01-11 14:50:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1442
1610376900000|2021-01-11 14:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|6307
1610377200000|2021-01-11 15:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|6462
1610377500000|2021-01-11 15:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2383
1610377800000|2021-01-11 15:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|4533
1610378100000|2021-01-11 15:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4353
1610378400000|2021-01-11 15:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|8822
1610378700000|2021-01-11 15:25:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3736
1610379000000|2021-01-11 15:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2627
1610379300000|2021-01-11 15:35:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|1621
1610379600000|2021-01-11 15:40:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|649
1610379900000|2021-01-11 15:45:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1910
1610380200000|2021-01-11 15:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1050
1610380500000|2021-01-11 15:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1366
1610380800000|2021-01-11 16:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1383
1610381100000|2021-01-11 16:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|724
1610381400000|2021-01-11 16:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1305
1610381700000|2021-01-11 16:15:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1086
1610382000000|2021-01-11 16:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2462
1610382300000|2021-01-11 16:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3972
1610382600000|2021-01-11 16:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2578
1610382900000|2021-01-11 16:35:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|641
1610383200000|2021-01-11 16:40:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1331
1610383500000|2021-01-11 16:45:00|12553|12551|12553.7|12551.7|12554.5|12552.5|12553|12551|4177
1610383800000|2021-01-11 16:50:00|||||||||318
1610384100000|2021-01-11 16:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1485
1610384400000|2021-01-11 17:00:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|2152
1610384700000|2021-01-11 17:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2959
1610385000000|2021-01-11 17:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|3954
1610385300000|2021-01-11 17:15:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2075
1610385600000|2021-01-11 17:20:00|||||||||747
1610385900000|2021-01-11 17:25:00|||||||||752
1610386200000|2021-01-11 17:30:00|||||||||3401
1610386500000|2021-01-11 17:35:00|||||||||915
1610386800000|2021-01-11 17:40:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|2936
1610387100000|2021-01-11 17:45:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|1883
1610387400000|2021-01-11 17:50:00|||||||||677
1610387700000|2021-01-11 17:55:00|||||||||1798
1610388000000|2021-01-11 18:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|2046
1610388300000|2021-01-11 18:05:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|786
1610388600000|2021-01-11 18:10:00|||||||||1634
1610388900000|2021-01-11 18:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1169
1610389200000|2021-01-11 18:20:00|||||||||632
1610389500000|2021-01-11 18:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|3522
1610389800000|2021-01-11 18:30:00|||||||||170
1610390100000|2021-01-11 18:35:00|||||||||755
1610390400000|2021-01-11 18:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|821
1610390700000|2021-01-11 18:45:00|||||||||737
1610391000000|2021-01-11 18:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1138
1610391300000|2021-01-11 18:55:00|||||||||864
1610391600000|2021-01-11 19:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1899
1610391900000|2021-01-11 19:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3671
1610392200000|2021-01-11 19:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|1292
1610392500000|2021-01-11 19:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|895
1610392800000|2021-01-11 19:20:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|830
1610393100000|2021-01-11 19:25:00|||||||||788
1610393400000|2021-01-11 19:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2027
1610393700000|2021-01-11 19:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|2339
1610394000000|2021-01-11 19:40:00|||||||||1100
1610394300000|2021-01-11 19:45:00|12553|12551|12553|12551|12553|12551|12553|12551|606
1610394600000|2021-01-11 19:50:00|12552.6|12550.6|12553|12551|12553|12551|12552.6|12550.6|2686
1610394900000|2021-01-11 19:55:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3303
1610395200000|2021-01-11 20:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|4427
1610395500000|2021-01-11 20:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1998
1610395800000|2021-01-11 20:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|3460
1610396100000|2021-01-11 20:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2174
1610396400000|2021-01-11 20:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1500
1610396700000|2021-01-11 20:25:00|||||||||1172
1610397000000|2021-01-11 20:30:00|||||||||1761
1610397300000|2021-01-11 20:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1133
1610397600000|2021-01-11 20:40:00|||||||||815
1610397900000|2021-01-11 20:45:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2482
1610398200000|2021-01-11 20:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1569
1610398500000|2021-01-11 20:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1465
1610398800000|2021-01-11 21:00:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5195
1610399100000|2021-01-11 21:05:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|6204
1610399400000|2021-01-11 21:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|526
1610399700000|2021-01-11 21:15:00|||||||||408
1610400000000|2021-01-11 21:20:00|||||||||709
1610400300000|2021-01-11 21:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|6782
1610400600000|2021-01-11 21:30:00|||||||||714
1610400900000|2021-01-11 21:35:00|12549|12547|12549|12547|12549|12547|12549|12547|1696
1610401200000|2021-01-11 21:40:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2129
1610401500000|2021-01-11 21:45:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|970
1610401800000|2021-01-11 21:50:00|||||||||653
1610402100000|2021-01-11 21:55:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2061
1610406000000|2021-01-11 23:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1040
1610406300000|2021-01-11 23:05:00|||||||||306
1610406600000|2021-01-11 23:10:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|484
1610406900000|2021-01-11 23:15:00|||||||||383
1610407200000|2021-01-11 23:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|301
1610407500000|2021-01-11 23:25:00|||||||||276
1610407800000|2021-01-11 23:30:00|12549|12547|12549|12547|12549|12547|12549|12547|746
1610408100000|2021-01-11 23:35:00|||||||||260
1610408400000|2021-01-11 23:40:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1318
1610408700000|2021-01-11 23:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|670
1610409000000|2021-01-11 23:50:00|12549|12547|12549|12547|12549|12547|12549|12547|339
1610409300000|2021-01-11 23:55:00|||||||||429
1610409600000|2021-01-12 00:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|354
1610409900000|2021-01-12 00:05:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|125
1610410200000|2021-01-12 00:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|397
1610410500000|2021-01-12 00:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|834
1610410800000|2021-01-12 00:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1467
1610411100000|2021-01-12 00:25:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1507
1610411400000|2021-01-12 00:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|984
1610411700000|2021-01-12 00:35:00|12546.3|12544.3|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|603
1610412000000|2021-01-12 00:40:00|||||||||85
1610412300000|2021-01-12 00:45:00|||||||||15
1610412600000|2021-01-12 00:50:00|||||||||651
1610412900000|2021-01-12 00:55:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1551
1610413200000|2021-01-12 01:00:00|||||||||1192
1610413500000|2021-01-12 01:05:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|330
1610413800000|2021-01-12 01:10:00|||||||||265
1610414100000|2021-01-12 01:15:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|634
1610414400000|2021-01-12 01:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|520
1610414700000|2021-01-12 01:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|900
1610415000000|2021-01-12 01:30:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|73
1610415300000|2021-01-12 01:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|167
1610415600000|2021-01-12 01:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|483
1610415900000|2021-01-12 01:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|396
1610416200000|2021-01-12 01:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|211
1610416500000|2021-01-12 01:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|187
1610416800000|2021-01-12 02:00:00|||||||||198
1610417100000|2021-01-12 02:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1151
1610417400000|2021-01-12 02:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|814
1610417700000|2021-01-12 02:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|138
1610418000000|2021-01-12 02:20:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|283
1610418300000|2021-01-12 02:25:00|||||||||11
1610418600000|2021-01-12 02:30:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|188
1610418900000|2021-01-12 02:35:00|||||||||21
1610419200000|2021-01-12 02:40:00|||||||||10
1610419500000|2021-01-12 02:45:00|||||||||917
1610419800000|2021-01-12 02:50:00|||||||||115
1610420100000|2021-01-12 02:55:00|||||||||23
1610420400000|2021-01-12 03:00:00|||||||||1
1610420700000|2021-01-12 03:05:00|||||||||1
1610421000000|2021-01-12 03:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|355
1610421300000|2021-01-12 03:15:00|||||||||950
1610421600000|2021-01-12 03:20:00|||||||||67
1610421900000|2021-01-12 03:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|714
1610422200000|2021-01-12 03:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|214
1610422500000|2021-01-12 03:35:00|||||||||19
1610422800000|2021-01-12 03:40:00|||||||||211
1610423100000|2021-01-12 03:45:00|||||||||16
1610423400000|2021-01-12 03:50:00|||||||||2
1610423700000|2021-01-12 03:55:00|||||||||1
1610424000000|2021-01-12 04:00:00|||||||||42
1610424300000|2021-01-12 04:05:00|||||||||7
1610424600000|2021-01-12 04:10:00|||||||||151
1610424900000|2021-01-12 04:15:00|||||||||2
1610425500000|2021-01-12 04:25:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|619
1610425800000|2021-01-12 04:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1517
1610426100000|2021-01-12 04:35:00|||||||||5
1610426400000|2021-01-12 04:40:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|143
1610426700000|2021-01-12 04:45:00|||||||||48
1610427000000|2021-01-12 04:50:00|||||||||41
1610427300000|2021-01-12 04:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|360
1610427600000|2021-01-12 05:00:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|551
1610427900000|2021-01-12 05:05:00|||||||||23
1610428200000|2021-01-12 05:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|546
1610428500000|2021-01-12 05:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|46
1610428800000|2021-01-12 05:20:00|||||||||7
1610429100000|2021-01-12 05:25:00|||||||||40
1610429400000|2021-01-12 05:30:00|||||||||44
1610429700000|2021-01-12 05:35:00|||||||||8
1610430000000|2021-01-12 05:40:00|||||||||30
1610430300000|2021-01-12 05:45:00|||||||||75
1610430600000|2021-01-12 05:50:00|||||||||110
1610430900000|2021-01-12 05:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|58
1610431200000|2021-01-12 06:00:00|||||||||21
1610431500000|2021-01-12 06:05:00|||||||||41
1610431800000|2021-01-12 06:10:00|||||||||34
1610432100000|2021-01-12 06:15:00|||||||||496
1610432400000|2021-01-12 06:20:00|||||||||8
1610432700000|2021-01-12 06:25:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|179
1610433300000|2021-01-12 06:35:00|||||||||9
1610433600000|2021-01-12 06:40:00|||||||||23
1610433900000|2021-01-12 06:45:00|||||||||42
1610434200000|2021-01-12 06:50:00|||||||||243
1610434500000|2021-01-12 06:55:00|||||||||508
1610434800000|2021-01-12 07:00:00|||||||||85
1610435100000|2021-01-12 07:05:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|515
1610435400000|2021-01-12 07:10:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|115
1610435700000|2021-01-12 07:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|480
1610436000000|2021-01-12 07:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|299
1610436300000|2021-01-12 07:25:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|460
1610436600000|2021-01-12 07:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|624
1610436900000|2021-01-12 07:35:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1145
1610437200000|2021-01-12 07:40:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|834
1610437500000|2021-01-12 07:45:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1550
1610437800000|2021-01-12 07:50:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|767
1610438100000|2021-01-12 07:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|535
1610438400000|2021-01-12 08:00:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|854
1610438700000|2021-01-12 08:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|334
1610439000000|2021-01-12 08:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1269
1610439300000|2021-01-12 08:15:00|12545.1|12543.1|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|947
1610439600000|2021-01-12 08:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1255
1610439900000|2021-01-12 08:25:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|2641
1610440200000|2021-01-12 08:30:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|778
1610440500000|2021-01-12 08:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|203
1610440800000|2021-01-12 08:40:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1501
1610441100000|2021-01-12 08:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|292
1610441400000|2021-01-12 08:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1341
1610441700000|2021-01-12 08:55:00|12546.3|12544.3|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|333
1610442000000|2021-01-12 09:00:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|382
1610442300000|2021-01-12 09:05:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|605
1610442600000|2021-01-12 09:10:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|569
1610442900000|2021-01-12 09:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|293
1610443200000|2021-01-12 09:20:00|||||||||1107
1610443500000|2021-01-12 09:25:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|325
1610443800000|2021-01-12 09:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1587
1610444100000|2021-01-12 09:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|635
1610444400000|2021-01-12 09:40:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|1119
1610444700000|2021-01-12 09:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|102
1610445000000|2021-01-12 09:50:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|728
1610445300000|2021-01-12 09:55:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|194
1610445600000|2021-01-12 10:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|372
1610445900000|2021-01-12 10:05:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|150
1610446200000|2021-01-12 10:10:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|764
1610446500000|2021-01-12 10:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1061
1610446800000|2021-01-12 10:20:00|12542.4|12540.4|12542|12540|12542.8|12540.8|12541.2|12539.2|721
1610447100000|2021-01-12 10:25:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|1494
1610447400000|2021-01-12 10:30:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|269
1610447700000|2021-01-12 10:35:00|||||||||165
1610448000000|2021-01-12 10:40:00|12542|12540|12542|12540|12542|12540|12542|12540|619
1610448300000|2021-01-12 10:45:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|424
1610448600000|2021-01-12 10:50:00|12542|12540|12542|12540|12542|12540|12542|12540|756
1610448900000|2021-01-12 10:55:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|446
1610449200000|2021-01-12 11:00:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|1706
1610449500000|2021-01-12 11:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|972
1610449800000|2021-01-12 11:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|245
1610450100000|2021-01-12 11:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|544
1610450400000|2021-01-12 11:20:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|592
1610450700000|2021-01-12 11:25:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|451
1610451000000|2021-01-12 11:30:00|||||||||808
1610451300000|2021-01-12 11:35:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|708
1610451600000|2021-01-12 11:40:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|263
1610451900000|2021-01-12 11:45:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|2275
1610452200000|2021-01-12 11:50:00|||||||||41
1610452500000|2021-01-12 11:55:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1523
1610452800000|2021-01-12 12:00:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|431
1610453100000|2021-01-12 12:05:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|7994
1610453400000|2021-01-12 12:10:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|3005
1610453700000|2021-01-12 12:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|4062
1610454000000|2021-01-12 12:20:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|881
1610454300000|2021-01-12 12:25:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1877
1610454600000|2021-01-12 12:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1711
1610454900000|2021-01-12 12:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3141
1610455200000|2021-01-12 12:40:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3069
1610455500000|2021-01-12 12:45:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1308
1610455800000|2021-01-12 12:50:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|3001
1610456100000|2021-01-12 12:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1321
1610456400000|2021-01-12 13:00:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|3775
1610456700000|2021-01-12 13:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|1430
1610457000000|2021-01-12 13:10:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|3327
1610457300000|2021-01-12 13:15:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|6449
1610457600000|2021-01-12 13:20:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|2139
1610457900000|2021-01-12 13:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2635
1610458200000|2021-01-12 13:30:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|9144
1610458500000|2021-01-12 13:35:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1259
1610458800000|2021-01-12 13:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1773
1610459100000|2021-01-12 13:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1858
1610459400000|2021-01-12 13:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|3510
1610459700000|2021-01-12 13:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3260
1610460000000|2021-01-12 14:00:00|12542|12540|12541.2|12539.2|12542|12540|12540.5|12538.5|4071
1610460300000|2021-01-12 14:05:00|12541.6|12539.6|12540.5|12538.5|12542|12540|12540.5|12538.5|3545
1610460600000|2021-01-12 14:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1643
1610460900000|2021-01-12 14:15:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|3350
1610461200000|2021-01-12 14:20:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|1298
1610461500000|2021-01-12 14:25:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|11839
1610461800000|2021-01-12 14:30:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3350
1610462100000|2021-01-12 14:35:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3023
1610462400000|2021-01-12 14:40:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|3108
1610462700000|2021-01-12 14:45:00|||||||||310
1610463000000|2021-01-12 14:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|535
1610463300000|2021-01-12 14:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2817
1610463600000|2021-01-12 15:00:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|4132
1610463900000|2021-01-12 15:05:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1192
1610464200000|2021-01-12 15:10:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3934
1610464500000|2021-01-12 15:15:00|||||||||658
1610464800000|2021-01-12 15:20:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|5923
1610465100000|2021-01-12 15:25:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|2029
1610465400000|2021-01-12 15:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|9674
1610465700000|2021-01-12 15:35:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1698
1610466000000|2021-01-12 15:40:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|3437
1610466300000|2021-01-12 15:45:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12535.8|12533.8|16396
1610466600000|2021-01-12 15:50:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|19124
1610466900000|2021-01-12 15:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|10975
1610467200000|2021-01-12 16:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|4558
1610467500000|2021-01-12 16:05:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1745
1610467800000|2021-01-12 16:10:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|7362
1610468100000|2021-01-12 16:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|8812
1610468400000|2021-01-12 16:20:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|4024
1610468700000|2021-01-12 16:25:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|7694
1610469000000|2021-01-12 16:30:00|12538.1|12536.1|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3836
1610469300000|2021-01-12 16:35:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|6706
1610469600000|2021-01-12 16:40:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12536.5|12534.5|6507
1610469900000|2021-01-12 16:45:00|||||||||3140
1610470200000|2021-01-12 16:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3914
1610470500000|2021-01-12 16:55:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|809
1610470800000|2021-01-12 17:00:00|||||||||832
1610471100000|2021-01-12 17:05:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|5870
1610471400000|2021-01-12 17:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2827
1610471700000|2021-01-12 17:15:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|8224
1610472000000|2021-01-12 17:20:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2178
1610472300000|2021-01-12 17:25:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|3396
1610472600000|2021-01-12 17:30:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|3315
1610472900000|2021-01-12 17:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|3551
1610473200000|2021-01-12 17:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3476
1610473500000|2021-01-12 17:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|772
1610473800000|2021-01-12 17:50:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1640
1610474100000|2021-01-12 17:55:00|12540.5|12538.5|12538.9|12536.9|12541.2|12539.2|12538.9|12536.9|3328
1610474400000|2021-01-12 18:00:00|12539.7|12537.7|12542.8|12540.8|12542.8|12540.8|12539.7|12537.7|3710
1610474700000|2021-01-12 18:05:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2088
1610475000000|2021-01-12 18:10:00|12542|12540|12540.5|12538.5|12542.8|12540.8|12540.5|12538.5|1662
1610475300000|2021-01-12 18:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|1709
1610475600000|2021-01-12 18:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|5556
1610475900000|2021-01-12 18:25:00|12544.4|12542.4|12546.7|12544.7|12548.3|12546.3|12544.4|12542.4|9976
1610476200000|2021-01-12 18:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|4775
1610476500000|2021-01-12 18:35:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2296
1610476800000|2021-01-12 18:40:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|3131
1610477100000|2021-01-12 18:45:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1415
1610477400000|2021-01-12 18:50:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|634
1610477700000|2021-01-12 18:55:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1421
1610478000000|2021-01-12 19:00:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|4910
1610478300000|2021-01-12 19:05:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549|12547|1941
1610478600000|2021-01-12 19:10:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|3901
1610478900000|2021-01-12 19:15:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|3061
1610479200000|2021-01-12 19:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2698
1610479500000|2021-01-12 19:25:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|2519
1610479800000|2021-01-12 19:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|886
1610480100000|2021-01-12 19:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|2804
1610480400000|2021-01-12 19:40:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12551.4|12549.4|1661
1610480700000|2021-01-12 19:45:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|3682
1610481000000|2021-01-12 19:50:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2681
1610481300000|2021-01-12 19:55:00|12548.3|12546.3|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|5342
1610481600000|2021-01-12 20:00:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|3623
1610481900000|2021-01-12 20:05:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2065
1610482200000|2021-01-12 20:10:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|505
1610482500000|2021-01-12 20:15:00|12549.8|12547.8|12552.2|12550.2|12552.2|12550.2|12549.8|12547.8|1013
1610482800000|2021-01-12 20:20:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1755
1610483100000|2021-01-12 20:25:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|291
1610483400000|2021-01-12 20:30:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1085
1610483700000|2021-01-12 20:35:00|||||||||1190
1610484000000|2021-01-12 20:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|984
1610484300000|2021-01-12 20:45:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1400
1610484600000|2021-01-12 20:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4448
1610484900000|2021-01-12 20:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|3156
1610485200000|2021-01-12 21:00:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2372
1610485500000|2021-01-12 21:05:00|12550.6|12548.6|12549|12547|12550.6|12548.6|12549|12547|1241
1610485800000|2021-01-12 21:10:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1315
1610486100000|2021-01-12 21:15:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1040
1610486400000|2021-01-12 21:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2912
1610486700000|2021-01-12 21:25:00|12551.4|12549.4|12551.4|12549.4|12551.8|12549.8|12550.6|12548.6|2711
1610487000000|2021-01-12 21:30:00|||||||||576
1610487300000|2021-01-12 21:35:00|||||||||1496
1610487600000|2021-01-12 21:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4183
1610487900000|2021-01-12 21:45:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|489
1610488200000|2021-01-12 21:50:00|||||||||570
1610488500000|2021-01-12 21:55:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|4834
1610492400000|2021-01-12 23:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|647
1610492700000|2021-01-12 23:05:00|12551|12549|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|890
1610493000000|2021-01-12 23:10:00|12550.6|12548.6|12553.7|12551.7|12553.7|12551.7|12550.6|12548.6|957
1610493300000|2021-01-12 23:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|608
1610493600000|2021-01-12 23:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1149
1610493900000|2021-01-12 23:25:00|||||||||72
1610494200000|2021-01-12 23:30:00|||||||||327
1610494500000|2021-01-12 23:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|319
1610494800000|2021-01-12 23:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|255
1610495100000|2021-01-12 23:45:00|||||||||140
1610495400000|2021-01-12 23:50:00|||||||||111
1610495700000|2021-01-12 23:55:00|||||||||24
1610496000000|2021-01-13 00:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1412
1610496300000|2021-01-13 00:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|768
1610496600000|2021-01-13 00:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|114
1610496900000|2021-01-13 00:15:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|356
1610497200000|2021-01-13 00:20:00|||||||||54
1610497500000|2021-01-13 00:25:00|||||||||82
1610497800000|2021-01-13 00:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|816
1610498100000|2021-01-13 00:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|518
1610498400000|2021-01-13 00:40:00|||||||||25
1610498700000|2021-01-13 00:45:00|||||||||194
1610499000000|2021-01-13 00:50:00|||||||||23
1610499300000|2021-01-13 00:55:00|||||||||28
1610499600000|2021-01-13 01:00:00|||||||||62
1610499900000|2021-01-13 01:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|543
1610500200000|2021-01-13 01:10:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|885
1610500500000|2021-01-13 01:15:00|||||||||163
1610500800000|2021-01-13 01:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|177
1610501100000|2021-01-13 01:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|804
1610501400000|2021-01-13 01:30:00|||||||||63
1610501700000|2021-01-13 01:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|719
1610502000000|2021-01-13 01:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|816
1610502300000|2021-01-13 01:45:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|977
1610502600000|2021-01-13 01:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|649
1610502900000|2021-01-13 01:55:00|12557.6|12555.6|12557.3|12555.3|12557.6|12555.6|12556.9|12554.9|596
1610503200000|2021-01-13 02:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|258
1610503500000|2021-01-13 02:05:00|||||||||226
1610503800000|2021-01-13 02:10:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|538
1610504100000|2021-01-13 02:15:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|766
1610504400000|2021-01-13 02:20:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|194
1610504700000|2021-01-13 02:25:00|12557.3|12555.3|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|1383
1610505000000|2021-01-13 02:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|219
1610505300000|2021-01-13 02:35:00|||||||||38
1610505600000|2021-01-13 02:40:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|605
1610505900000|2021-01-13 02:45:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|538
1610506200000|2021-01-13 02:50:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|688
1610506500000|2021-01-13 02:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|227
1610506800000|2021-01-13 03:00:00|||||||||61
1610507100000|2021-01-13 03:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|534
1610507400000|2021-01-13 03:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|222
1610507700000|2021-01-13 03:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|139
1610508000000|2021-01-13 03:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|149
1610508300000|2021-01-13 03:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|492
1610508600000|2021-01-13 03:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|661
1610508900000|2021-01-13 03:35:00|||||||||60
1610509200000|2021-01-13 03:40:00|||||||||77
1610509500000|2021-01-13 03:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|310
1610509800000|2021-01-13 03:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|471
1610510100000|2021-01-13 03:55:00|||||||||12
1610510400000|2021-01-13 04:00:00|||||||||52
1610510700000|2021-01-13 04:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|237
1610511000000|2021-01-13 04:10:00|12553|12551|12553|12551|12553|12551|12553|12551|1067
1610511300000|2021-01-13 04:15:00|||||||||22
1610511600000|2021-01-13 04:20:00|||||||||522
1610511900000|2021-01-13 04:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|83
1610512200000|2021-01-13 04:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|785
1610512500000|2021-01-13 04:35:00|||||||||3
1610512800000|2021-01-13 04:40:00|12553|12551|12553|12551|12553|12551|12553|12551|73
1610513100000|2021-01-13 04:45:00|||||||||1
1610513400000|2021-01-13 04:50:00|||||||||80
1610513700000|2021-01-13 04:55:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|51
1610514000000|2021-01-13 05:00:00|||||||||16
1610514300000|2021-01-13 05:05:00|||||||||32
1610514600000|2021-01-13 05:10:00|||||||||16
1610514900000|2021-01-13 05:15:00|||||||||5
1610515200000|2021-01-13 05:20:00|||||||||70
1610515500000|2021-01-13 05:25:00|||||||||3
1610515800000|2021-01-13 05:30:00|||||||||45
1610516100000|2021-01-13 05:35:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|248
1610516400000|2021-01-13 05:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|289
1610516700000|2021-01-13 05:45:00|||||||||271
1610517000000|2021-01-13 05:50:00|||||||||579
1610517300000|2021-01-13 05:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2396
1610517600000|2021-01-13 06:00:00|||||||||277
1610517900000|2021-01-13 06:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|445
1610518200000|2021-01-13 06:10:00|||||||||86
1610518500000|2021-01-13 06:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|469
1610518800000|2021-01-13 06:20:00|||||||||192
1610519100000|2021-01-13 06:25:00|||||||||78
1610519400000|2021-01-13 06:30:00|||||||||23
1610519700000|2021-01-13 06:35:00|||||||||6
1610520000000|2021-01-13 06:40:00|||||||||121
1610520300000|2021-01-13 06:45:00|||||||||214
1610520600000|2021-01-13 06:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1146
1610520900000|2021-01-13 06:55:00|||||||||311
1610521200000|2021-01-13 07:00:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1688
1610521500000|2021-01-13 07:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1229
1610521800000|2021-01-13 07:10:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1250
1610522100000|2021-01-13 07:15:00|||||||||48
1610522400000|2021-01-13 07:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1698
1610522700000|2021-01-13 07:25:00|||||||||60
1610523000000|2021-01-13 07:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|922
1610523300000|2021-01-13 07:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|666
1610523600000|2021-01-13 07:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1179
1610523900000|2021-01-13 07:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2805
1610524200000|2021-01-13 07:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1074
1610524500000|2021-01-13 07:55:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|595
1610524800000|2021-01-13 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|934
1610525100000|2021-01-13 08:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3246
1610525400000|2021-01-13 08:10:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|1983
1610525700000|2021-01-13 08:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|4114
1610526000000|2021-01-13 08:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2210
1610526300000|2021-01-13 08:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1793
1610526600000|2021-01-13 08:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|1084
1610526900000|2021-01-13 08:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1581
1610527200000|2021-01-13 08:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|139
1610527500000|2021-01-13 08:45:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1252
1610527800000|2021-01-13 08:50:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|612
1610528100000|2021-01-13 08:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|3243
1610528400000|2021-01-13 09:00:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|364
1610528700000|2021-01-13 09:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|451
1610529000000|2021-01-13 09:10:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|846
1610529300000|2021-01-13 09:15:00|||||||||1115
1610529600000|2021-01-13 09:20:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4370
1610529900000|2021-01-13 09:25:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1051
1610530200000|2021-01-13 09:30:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1194
1610530500000|2021-01-13 09:35:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1692
1610530800000|2021-01-13 09:40:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3887
1610531100000|2021-01-13 09:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|680
1610531400000|2021-01-13 09:50:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|2919
1610531700000|2021-01-13 09:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|235
1610532000000|2021-01-13 10:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2056
1610532300000|2021-01-13 10:05:00|||||||||32
1610532600000|2021-01-13 10:10:00|||||||||118
1610532900000|2021-01-13 10:15:00|12547.5|12545.5|12548.3|12546.3|12549|12547|12547.5|12545.5|769
1610533200000|2021-01-13 10:20:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|548
1610533500000|2021-01-13 10:25:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1023
1610533800000|2021-01-13 10:30:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|1035
1610534100000|2021-01-13 10:35:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2076
1610534400000|2021-01-13 10:40:00|||||||||432
1610534700000|2021-01-13 10:45:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|3365
1610535000000|2021-01-13 10:50:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|62
1610535300000|2021-01-13 10:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1722
1610535600000|2021-01-13 11:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|355
1610535900000|2021-01-13 11:05:00|||||||||398
1610536200000|2021-01-13 11:10:00|||||||||1302
1610536500000|2021-01-13 11:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1919
1610536800000|2021-01-13 11:20:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1226
1610537100000|2021-01-13 11:25:00|12549|12547|12549|12547|12549|12547|12549|12547|153
1610537400000|2021-01-13 11:30:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|219
1610537700000|2021-01-13 11:35:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|517
1610538000000|2021-01-13 11:40:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|1112
1610538300000|2021-01-13 11:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1914
1610538600000|2021-01-13 11:50:00|||||||||142
1610538900000|2021-01-13 11:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|87
1610539200000|2021-01-13 12:00:00|||||||||809
1610539500000|2021-01-13 12:05:00|||||||||193
1610539800000|2021-01-13 12:10:00|||||||||249
1610540100000|2021-01-13 12:15:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|391
1610540400000|2021-01-13 12:20:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|310
1610540700000|2021-01-13 12:25:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1502
1610541000000|2021-01-13 12:30:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|1480
1610541300000|2021-01-13 12:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|789
1610541600000|2021-01-13 12:40:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|501
1610541900000|2021-01-13 12:45:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2020
1610542200000|2021-01-13 12:50:00|||||||||533
1610542500000|2021-01-13 12:55:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1641
1610542800000|2021-01-13 13:00:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|4379
1610543100000|2021-01-13 13:05:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|747
1610543400000|2021-01-13 13:10:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1479
1610543700000|2021-01-13 13:15:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3306
1610544000000|2021-01-13 13:20:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|3396
1610544300000|2021-01-13 13:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2822
1610544600000|2021-01-13 13:30:00|12547.5|12545.5|12548.3|12546.3|12549.8|12547.8|12547.5|12545.5|7800
1610544900000|2021-01-13 13:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|4086
1610545200000|2021-01-13 13:40:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2618
1610545500000|2021-01-13 13:45:00|12551|12549|12553|12551|12553|12551|12550.6|12548.6|3774
1610545800000|2021-01-13 13:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|7731
1610546100000|2021-01-13 13:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|3511
1610546400000|2021-01-13 14:00:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553|12551|5519
1610546700000|2021-01-13 14:05:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|3378
1610547000000|2021-01-13 14:10:00|||||||||510
1610547300000|2021-01-13 14:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1969
1610547600000|2021-01-13 14:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1284
1610547900000|2021-01-13 14:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2551
1610548200000|2021-01-13 14:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1279
1610548500000|2021-01-13 14:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2345
1610548800000|2021-01-13 14:40:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2741
1610549100000|2021-01-13 14:45:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|2974
1610549400000|2021-01-13 14:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1465
1610549700000|2021-01-13 14:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|808
1610550000000|2021-01-13 15:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1235
1610550300000|2021-01-13 15:05:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3362
1610550600000|2021-01-13 15:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2643
1610550900000|2021-01-13 15:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2371
1610551200000|2021-01-13 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1094
1610551500000|2021-01-13 15:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|928
1610551800000|2021-01-13 15:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3400
1610552100000|2021-01-13 15:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|4316
1610552400000|2021-01-13 15:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2909
1610552700000|2021-01-13 15:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1811
1610553000000|2021-01-13 15:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4608
1610553300000|2021-01-13 15:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2902
1610553600000|2021-01-13 16:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|10433
1610553900000|2021-01-13 16:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1552
1610554200000|2021-01-13 16:10:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1486
1610554500000|2021-01-13 16:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|362
1610554800000|2021-01-13 16:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2700
1610555100000|2021-01-13 16:25:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|2115
1610555400000|2021-01-13 16:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2353
1610555700000|2021-01-13 16:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2995
1610556000000|2021-01-13 16:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1862
1610556300000|2021-01-13 16:45:00|||||||||780
1610556600000|2021-01-13 16:50:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1059
1610556900000|2021-01-13 16:55:00|||||||||1280
1610557200000|2021-01-13 17:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|608
1610557500000|2021-01-13 17:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|3410
1610557800000|2021-01-13 17:10:00|||||||||116
1610558100000|2021-01-13 17:15:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|6189
1610558400000|2021-01-13 17:20:00|||||||||795
1610558700000|2021-01-13 17:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3335
1610559000000|2021-01-13 17:30:00|||||||||855
1610559300000|2021-01-13 17:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1798
1610559600000|2021-01-13 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3649
1610559900000|2021-01-13 17:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1348
1610560200000|2021-01-13 17:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1983
1610560500000|2021-01-13 17:55:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2944
1610560800000|2021-01-13 18:00:00|12558|12556|12562.3|12560.3|12563.1|12561.1|12557.6|12555.6|4981
1610561100000|2021-01-13 18:05:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|8215
1610561400000|2021-01-13 18:10:00|12563.9|12561.9|12562.3|12560.3|12565.5|12563.5|12562.3|12560.3|3761
1610561700000|2021-01-13 18:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|5778
1610562000000|2021-01-13 18:20:00|12561.5|12559.5|12563.1|12561.1|12563.9|12561.9|12561.5|12559.5|3191
1610562300000|2021-01-13 18:25:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2203
1610562600000|2021-01-13 18:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1371
1610562900000|2021-01-13 18:35:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|2479
1610563200000|2021-01-13 18:40:00|||||||||407
1610563500000|2021-01-13 18:45:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3872
1610563800000|2021-01-13 18:50:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|613
1610564100000|2021-01-13 18:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3025
1610564400000|2021-01-13 19:00:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2078
1610564700000|2021-01-13 19:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1671
1610565000000|2021-01-13 19:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10210
1610565300000|2021-01-13 19:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3896
1610565600000|2021-01-13 19:20:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2164
1610565900000|2021-01-13 19:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3731
1610566200000|2021-01-13 19:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1433
1610566500000|2021-01-13 19:35:00|||||||||1241
1610566800000|2021-01-13 19:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1803
1610567100000|2021-01-13 19:45:00|||||||||658
1610567400000|2021-01-13 19:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3041
1610567700000|2021-01-13 19:55:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2514
1610568000000|2021-01-13 20:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560.8|12558.8|2135
1610568300000|2021-01-13 20:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3395
1610568600000|2021-01-13 20:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2201
1610568900000|2021-01-13 20:15:00|||||||||2607
1610569200000|2021-01-13 20:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1964
1610569500000|2021-01-13 20:25:00|||||||||2697
1610569800000|2021-01-13 20:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2268
1610570100000|2021-01-13 20:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|985
1610570400000|2021-01-13 20:40:00|||||||||202
1610570700000|2021-01-13 20:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|716
1610571000000|2021-01-13 20:50:00|12561.9|12559.9|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|2415
1610571300000|2021-01-13 20:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1188
1610571600000|2021-01-13 21:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|935
1610571900000|2021-01-13 21:05:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|1200
1610572200000|2021-01-13 21:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|807
1610572500000|2021-01-13 21:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1608
1610572800000|2021-01-13 21:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1578
1610573100000|2021-01-13 21:25:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3475
1610573400000|2021-01-13 21:30:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1736
1610573700000|2021-01-13 21:35:00|||||||||256
1610574000000|2021-01-13 21:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|8849
1610574300000|2021-01-13 21:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2081
1610574600000|2021-01-13 21:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2435
1610574900000|2021-01-13 21:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3452
1610578800000|2021-01-13 23:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2962
1610579100000|2021-01-13 23:05:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|492
1610579400000|2021-01-13 23:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|311
1610579700000|2021-01-13 23:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|213
1610580000000|2021-01-13 23:20:00|||||||||57
1610580300000|2021-01-13 23:25:00|12565.1|12563.1|12565.1|12563.1|12565.5|12563.5|12564.7|12562.7|285
1610580600000|2021-01-13 23:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|477
1610580900000|2021-01-13 23:35:00|||||||||99
1610581200000|2021-01-13 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|375
1610581500000|2021-01-13 23:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|113
1610581800000|2021-01-13 23:50:00|||||||||48
1610582100000|2021-01-13 23:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|333
1610582400000|2021-01-14 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|660
1610582700000|2021-01-14 00:05:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|261
1610583000000|2021-01-14 00:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|621
1610583300000|2021-01-14 00:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|554
1610583600000|2021-01-14 00:20:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|49
1610583900000|2021-01-14 00:25:00|||||||||212
1610584200000|2021-01-14 00:30:00|||||||||15
1610584500000|2021-01-14 00:35:00|||||||||17
1610584800000|2021-01-14 00:40:00|||||||||1
1610585100000|2021-01-14 00:45:00|||||||||1
1610585400000|2021-01-14 00:50:00|||||||||65
1610585700000|2021-01-14 00:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|263
1610586000000|2021-01-14 01:00:00|||||||||57
1610586300000|2021-01-14 01:05:00|||||||||264
1610586600000|2021-01-14 01:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|439
1610586900000|2021-01-14 01:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|492
1610587200000|2021-01-14 01:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|728
1610587500000|2021-01-14 01:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|596
1610587800000|2021-01-14 01:30:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|79
1610588100000|2021-01-14 01:35:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|519
1610588400000|2021-01-14 01:40:00|||||||||38
1610588700000|2021-01-14 01:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|538
1610589000000|2021-01-14 01:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|614
1610589300000|2021-01-14 01:55:00|||||||||273
1610589600000|2021-01-14 02:00:00|12567|12565|12567|12565|12567|12565|12567|12565|521
1610589900000|2021-01-14 02:05:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|794
1610590200000|2021-01-14 02:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|232
1610590500000|2021-01-14 02:15:00|12564.7|12562.7|12561.5|12559.5|12564.7|12562.7|12561.5|12559.5|6898
1610590800000|2021-01-14 02:20:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|1880
1610591100000|2021-01-14 02:25:00|12559.2|12557.2|12554.5|12552.5|12560|12558|12554.5|12552.5|3113
1610591400000|2021-01-14 02:30:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|5112
1610591700000|2021-01-14 02:35:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553|12551|1984
1610592000000|2021-01-14 02:40:00|12553.7|12551.7|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|2420
1610592300000|2021-01-14 02:45:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1733
1610592600000|2021-01-14 02:50:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1243
1610592900000|2021-01-14 02:55:00|12557.3|12555.3|12556.9|12554.9|12557.3|12555.3|12556.1|12554.1|1050
1610593200000|2021-01-14 03:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|856
1610593500000|2021-01-14 03:05:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|1220
1610593800000|2021-01-14 03:10:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12553|12551|1544
1610594100000|2021-01-14 03:15:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2009
1610594400000|2021-01-14 03:20:00|||||||||58
1610594700000|2021-01-14 03:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1581
1610595000000|2021-01-14 03:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|447
1610595300000|2021-01-14 03:35:00|||||||||6
1610595600000|2021-01-14 03:40:00|||||||||7
1610595900000|2021-01-14 03:45:00|||||||||10
1610596200000|2021-01-14 03:50:00|||||||||6
1610596500000|2021-01-14 03:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|601
1610596800000|2021-01-14 04:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|66
1610597100000|2021-01-14 04:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1085
1610597400000|2021-01-14 04:10:00|||||||||6
1610597700000|2021-01-14 04:15:00|||||||||126
1610598000000|2021-01-14 04:20:00|||||||||22
1610598300000|2021-01-14 04:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|313
1610598600000|2021-01-14 04:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|252
1610598900000|2021-01-14 04:35:00|||||||||233
1610599200000|2021-01-14 04:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|348
1610599500000|2021-01-14 04:45:00|||||||||1
1610599800000|2021-01-14 04:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|92
1610600100000|2021-01-14 04:55:00|||||||||13
1610600400000|2021-01-14 05:00:00|||||||||19
1610601000000|2021-01-14 05:10:00|||||||||92
1610601300000|2021-01-14 05:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|554
1610601600000|2021-01-14 05:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|332
1610601900000|2021-01-14 05:25:00|||||||||53
1610602200000|2021-01-14 05:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|211
1610602500000|2021-01-14 05:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|922
1610602800000|2021-01-14 05:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|619
1610603100000|2021-01-14 05:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|452
1610603400000|2021-01-14 05:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|90
1610603700000|2021-01-14 05:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1086
1610604000000|2021-01-14 06:00:00|||||||||27
1610604300000|2021-01-14 06:05:00|12554.1|12552.1|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|482
1610604600000|2021-01-14 06:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|179
1610604900000|2021-01-14 06:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|558
1610605200000|2021-01-14 06:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|44
1610605500000|2021-01-14 06:25:00|||||||||96
1610605800000|2021-01-14 06:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|240
1610606100000|2021-01-14 06:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|310
1610606400000|2021-01-14 06:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|271
1610606700000|2021-01-14 06:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|126
1610607000000|2021-01-14 06:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|418
1610607300000|2021-01-14 06:55:00|||||||||17
1610607600000|2021-01-14 07:00:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|127
1610607900000|2021-01-14 07:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|197
1610608200000|2021-01-14 07:10:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|885
1610608500000|2021-01-14 07:15:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|950
1610608800000|2021-01-14 07:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1279
1610609100000|2021-01-14 07:25:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|711
1610609400000|2021-01-14 07:30:00|||||||||218
1610609700000|2021-01-14 07:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|215
1610610000000|2021-01-14 07:40:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|674
1610610300000|2021-01-14 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|538
1610610600000|2021-01-14 07:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|91
1610610900000|2021-01-14 07:55:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|634
1610611200000|2021-01-14 08:00:00|12557.3|12555.3|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1535
1610611500000|2021-01-14 08:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1286
1610611800000|2021-01-14 08:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|351
1610612100000|2021-01-14 08:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1329
1610612400000|2021-01-14 08:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|293
1610612700000|2021-01-14 08:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1281
1610613000000|2021-01-14 08:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|163
1610613300000|2021-01-14 08:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|551
1610613600000|2021-01-14 08:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|369
1610613900000|2021-01-14 08:45:00|||||||||215
1610614200000|2021-01-14 08:50:00|||||||||94
1610614500000|2021-01-14 08:55:00|||||||||132
1610614800000|2021-01-14 09:00:00|||||||||38
1610615100000|2021-01-14 09:05:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|522
1610615400000|2021-01-14 09:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2170
1610615700000|2021-01-14 09:15:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|1264
1610616000000|2021-01-14 09:20:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|597
1610616300000|2021-01-14 09:25:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|446
1610616600000|2021-01-14 09:30:00|||||||||7
1610616900000|2021-01-14 09:35:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|625
1610617200000|2021-01-14 09:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|45
1610617500000|2021-01-14 09:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1118
1610617800000|2021-01-14 09:50:00|||||||||21
1610618100000|2021-01-14 09:55:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|238
1610618400000|2021-01-14 10:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|546
1610618700000|2021-01-14 10:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|72
1610619000000|2021-01-14 10:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|121
1610619300000|2021-01-14 10:15:00|||||||||96
1610619600000|2021-01-14 10:20:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1766
1610619900000|2021-01-14 10:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|242
1610620200000|2021-01-14 10:30:00|||||||||66
1610620500000|2021-01-14 10:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|355
1610620800000|2021-01-14 10:40:00|||||||||20
1610621100000|2021-01-14 10:45:00|||||||||61
1610621400000|2021-01-14 10:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|389
1610621700000|2021-01-14 10:55:00|12555.7|12553.7|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|919
1610622000000|2021-01-14 11:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|552
1610622300000|2021-01-14 11:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1539
1610622600000|2021-01-14 11:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|362
1610622900000|2021-01-14 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|357
1610623200000|2021-01-14 11:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|218
1610623500000|2021-01-14 11:25:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|720
1610623800000|2021-01-14 11:30:00|||||||||151
1610624100000|2021-01-14 11:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|525
1610624400000|2021-01-14 11:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|903
1610624700000|2021-01-14 11:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|703
1610625000000|2021-01-14 11:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1060
1610625300000|2021-01-14 11:55:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|186
1610625600000|2021-01-14 12:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|635
1610625900000|2021-01-14 12:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|365
1610626200000|2021-01-14 12:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|734
1610626500000|2021-01-14 12:15:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1524
1610626800000|2021-01-14 12:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|748
1610627100000|2021-01-14 12:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1444
1610627400000|2021-01-14 12:30:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|2380
1610627700000|2021-01-14 12:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1289
1610628000000|2021-01-14 12:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1149
1610628300000|2021-01-14 12:45:00|||||||||223
1610628600000|2021-01-14 12:50:00|||||||||228
1610628900000|2021-01-14 12:55:00|||||||||1068
1610629200000|2021-01-14 13:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|918
1610629500000|2021-01-14 13:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1566
1610629800000|2021-01-14 13:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|932
1610630100000|2021-01-14 13:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1190
1610630400000|2021-01-14 13:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1131
1610630700000|2021-01-14 13:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|855
1610631000000|2021-01-14 13:30:00|12560|12558|12560.8|12558.8|12561.5|12559.5|12560|12558|1741
1610631300000|2021-01-14 13:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|833
1610631600000|2021-01-14 13:40:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|4501
1610631900000|2021-01-14 13:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1528
1610632200000|2021-01-14 13:50:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|2037
1610632500000|2021-01-14 13:55:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|1765
1610632800000|2021-01-14 14:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4169
1610633100000|2021-01-14 14:05:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1692
1610633400000|2021-01-14 14:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1101
1610633700000|2021-01-14 14:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|443
1610634000000|2021-01-14 14:20:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|4110
1610634300000|2021-01-14 14:25:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2006
1610634600000|2021-01-14 14:30:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|2873
1610634900000|2021-01-14 14:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2520
1610635200000|2021-01-14 14:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|859
1610635500000|2021-01-14 14:45:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1622
1610635800000|2021-01-14 14:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1932
1610636100000|2021-01-14 14:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|776
1610636400000|2021-01-14 15:00:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1934
1610636700000|2021-01-14 15:05:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2885
1610637000000|2021-01-14 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1424
1610637300000|2021-01-14 15:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|990
1610637600000|2021-01-14 15:20:00|||||||||1109
1610637900000|2021-01-14 15:25:00|||||||||4208
1610638200000|2021-01-14 15:30:00|12561.5|12559.5|12564.7|12562.7|12564.7|12562.7|12561.5|12559.5|5273
1610638500000|2021-01-14 15:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1802
1610638800000|2021-01-14 15:40:00|12565.5|12563.5|12566.2|12564.2|12567|12565|12565.5|12563.5|5346
1610639100000|2021-01-14 15:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|6009
1610639400000|2021-01-14 15:50:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|4899
1610639700000|2021-01-14 15:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|4175
1610640000000|2021-01-14 16:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|8192
1610640300000|2021-01-14 16:05:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1433
1610640600000|2021-01-14 16:10:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|3142
1610640900000|2021-01-14 16:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3619
1610641200000|2021-01-14 16:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|806
1610641500000|2021-01-14 16:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3519
1610641800000|2021-01-14 16:30:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|3784
1610642100000|2021-01-14 16:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1358
1610642400000|2021-01-14 16:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|917
1610642700000|2021-01-14 16:45:00|||||||||667
1610643000000|2021-01-14 16:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|809
1610643300000|2021-01-14 16:55:00|12567|12565|12567|12565|12567|12565|12567|12565|1452
1610643600000|2021-01-14 17:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1526
1610643900000|2021-01-14 17:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|670
1610644200000|2021-01-14 17:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1667
1610644500000|2021-01-14 17:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1363
1610644800000|2021-01-14 17:20:00|||||||||2645
1610645100000|2021-01-14 17:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2492
1610645400000|2021-01-14 17:30:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1738
1610645700000|2021-01-14 17:35:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4267
1610646000000|2021-01-14 17:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1451
1610646300000|2021-01-14 17:45:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|5489
1610646600000|2021-01-14 17:50:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|3375
1610646900000|2021-01-14 17:55:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4607
1610647200000|2021-01-14 18:00:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.4|12565.4|3701
1610647500000|2021-01-14 18:05:00|12567|12565|12567|12565|12567|12565|12567|12565|10153
1610647800000|2021-01-14 18:10:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|2304
1610648100000|2021-01-14 18:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|17759
1610648400000|2021-01-14 18:20:00|12563.1|12561.1|12566.2|12564.2|12568.6|12566.6|12563.1|12561.1|18392
1610648700000|2021-01-14 18:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|2133
1610649000000|2021-01-14 18:30:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|6358
1610649300000|2021-01-14 18:35:00|12564.7|12562.7|12565.5|12563.5|12565.8|12563.8|12563.9|12561.9|7074
1610649600000|2021-01-14 18:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|4323
1610649900000|2021-01-14 18:45:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3136
1610650200000|2021-01-14 18:50:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|4340
1610650500000|2021-01-14 18:55:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12561.5|12559.5|7757
1610650800000|2021-01-14 19:00:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2583
1610651100000|2021-01-14 19:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3697
1610651400000|2021-01-14 19:10:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|4692
1610651700000|2021-01-14 19:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4958
1610652000000|2021-01-14 19:20:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1547
1610652300000|2021-01-14 19:25:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|3166
1610652600000|2021-01-14 19:30:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2581
1610652900000|2021-01-14 19:35:00|||||||||1001
1610653200000|2021-01-14 19:40:00|||||||||1608
1610653500000|2021-01-14 19:45:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2383
1610653800000|2021-01-14 19:50:00|||||||||2659
1610654100000|2021-01-14 19:55:00|12561.5|12559.5|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|8907
1610654400000|2021-01-14 20:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|2692
1610654700000|2021-01-14 20:05:00|||||||||965
1610655000000|2021-01-14 20:10:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|2357
1610655300000|2021-01-14 20:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1169
1610655600000|2021-01-14 20:20:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2896
1610655900000|2021-01-14 20:25:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|2261
1610656200000|2021-01-14 20:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1491
1610656500000|2021-01-14 20:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|297
1610656800000|2021-01-14 20:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2120
1610657100000|2021-01-14 20:45:00|||||||||523
1610657400000|2021-01-14 20:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|2119
1610657700000|2021-01-14 20:55:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|3039
1610658000000|2021-01-14 21:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2545
1610658300000|2021-01-14 21:05:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|3517
1610658600000|2021-01-14 21:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2717
1610658900000|2021-01-14 21:15:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1272
1610659200000|2021-01-14 21:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|5047
1610659500000|2021-01-14 21:25:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|317
1610659800000|2021-01-14 21:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2067
1610660100000|2021-01-14 21:35:00|||||||||815
1610660400000|2021-01-14 21:40:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4625
1610660700000|2021-01-14 21:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2788
1610661000000|2021-01-14 21:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2620
1610661300000|2021-01-14 21:55:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3760
1610665200000|2021-01-14 23:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|971
1610665500000|2021-01-14 23:05:00|||||||||277
1610665800000|2021-01-14 23:10:00|||||||||6
1610666700000|2021-01-14 23:25:00|||||||||50
1610667000000|2021-01-14 23:30:00|||||||||1840
1610667300000|2021-01-14 23:35:00|||||||||1562
1610667600000|2021-01-14 23:40:00|||||||||43
1610667900000|2021-01-14 23:45:00|||||||||544
1610668200000|2021-01-14 23:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|70
1610668500000|2021-01-14 23:55:00|||||||||281
1610668800000|2021-01-15 00:00:00|||||||||327
1610669100000|2021-01-15 00:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|320
1610669400000|2021-01-15 00:10:00|||||||||4
1610669700000|2021-01-15 00:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|365
1610670000000|2021-01-15 00:20:00|||||||||223
1610670300000|2021-01-15 00:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|233
1610670600000|2021-01-15 00:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4915
1610670900000|2021-01-15 00:35:00|12565.1|12563.1|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|1216
1610671200000|2021-01-15 00:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|389
1610671500000|2021-01-15 00:45:00|||||||||77
1610671800000|2021-01-15 00:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1832
1610672100000|2021-01-15 00:55:00|||||||||61
1610672400000|2021-01-15 01:00:00|12567|12565|12567.8|12565.8|12568.6|12566.6|12567|12565|2451
1610672700000|2021-01-15 01:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|878
1610673000000|2021-01-15 01:10:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|1813
1610673300000|2021-01-15 01:15:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1042
1610673600000|2021-01-15 01:20:00|12567|12565|12567|12565|12567|12565|12567|12565|104
1610673900000|2021-01-15 01:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|320
1610674200000|2021-01-15 01:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|281
1610674500000|2021-01-15 01:35:00|||||||||298
1610674800000|2021-01-15 01:40:00|||||||||1
1610675100000|2021-01-15 01:45:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|806
1610675400000|2021-01-15 01:50:00|||||||||260
1610675700000|2021-01-15 01:55:00|12567|12565|12567|12565|12567|12565|12567|12565|119
1610676000000|2021-01-15 02:00:00|||||||||3
1610676600000|2021-01-15 02:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|57
1610676900000|2021-01-15 02:15:00|12567|12565|12567|12565|12567|12565|12567|12565|279
1610677200000|2021-01-15 02:20:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|246
1610677500000|2021-01-15 02:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|554
1610677800000|2021-01-15 02:30:00|||||||||41
1610678100000|2021-01-15 02:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|609
1610678400000|2021-01-15 02:40:00|||||||||134
1610678700000|2021-01-15 02:45:00|||||||||25
1610679300000|2021-01-15 02:55:00|||||||||155
1610679600000|2021-01-15 03:00:00|||||||||79
1610679900000|2021-01-15 03:05:00|||||||||41
1610680200000|2021-01-15 03:10:00|||||||||30
1610680500000|2021-01-15 03:15:00|||||||||58
1610680800000|2021-01-15 03:20:00|||||||||45
1610681100000|2021-01-15 03:25:00|||||||||2
1610681400000|2021-01-15 03:30:00|||||||||7
1610681700000|2021-01-15 03:35:00|12567|12565|12567|12565|12567|12565|12567|12565|8
1610682000000|2021-01-15 03:40:00|12567.4|12565.4|12567.8|12565.8|12567.8|12565.8|12567|12565|546
1610682300000|2021-01-15 03:45:00|||||||||178
1610682600000|2021-01-15 03:50:00|||||||||90
1610682900000|2021-01-15 03:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|339
1610683200000|2021-01-15 04:00:00|||||||||200
1610683500000|2021-01-15 04:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|441
1610683800000|2021-01-15 04:10:00|||||||||684
1610684100000|2021-01-15 04:15:00|||||||||4
1610684400000|2021-01-15 04:20:00|||||||||13
1610684700000|2021-01-15 04:25:00|||||||||43
1610685000000|2021-01-15 04:30:00|||||||||4
1610685300000|2021-01-15 04:35:00|||||||||127
1610685600000|2021-01-15 04:40:00|||||||||3
1610686200000|2021-01-15 04:50:00|||||||||339
1610686500000|2021-01-15 04:55:00|||||||||53
1610686800000|2021-01-15 05:00:00|||||||||266
1610687100000|2021-01-15 05:05:00|||||||||8
1610687400000|2021-01-15 05:10:00|||||||||65
1610687700000|2021-01-15 05:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|980
1610688000000|2021-01-15 05:20:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|901
1610688300000|2021-01-15 05:25:00|||||||||24
1610688600000|2021-01-15 05:30:00|||||||||58
1610688900000|2021-01-15 05:35:00|||||||||9
1610689200000|2021-01-15 05:40:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|543
1610689500000|2021-01-15 05:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|163
1610689800000|2021-01-15 05:50:00|||||||||1
1610690100000|2021-01-15 05:55:00|||||||||14
1610690400000|2021-01-15 06:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|696
1610690700000|2021-01-15 06:05:00|||||||||125
1610691000000|2021-01-15 06:10:00|||||||||41
1610691300000|2021-01-15 06:15:00|||||||||28
1610691600000|2021-01-15 06:20:00|||||||||76
1610691900000|2021-01-15 06:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|388
1610692200000|2021-01-15 06:30:00|||||||||390
1610692500000|2021-01-15 06:35:00|||||||||7
1610692800000|2021-01-15 06:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|647
1610693100000|2021-01-15 06:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|576
1610693400000|2021-01-15 06:50:00|||||||||130
1610693700000|2021-01-15 06:55:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|186
1610694000000|2021-01-15 07:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|790
1610694300000|2021-01-15 07:05:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|758
1610694600000|2021-01-15 07:10:00|||||||||450
1610694900000|2021-01-15 07:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|469
1610695200000|2021-01-15 07:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|454
1610695500000|2021-01-15 07:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|677
1610695800000|2021-01-15 07:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|319
1610696100000|2021-01-15 07:35:00|||||||||510
1610696400000|2021-01-15 07:40:00|12567|12565|12567|12565|12567|12565|12567|12565|398
1610696700000|2021-01-15 07:45:00|||||||||132
1610697000000|2021-01-15 07:50:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|324
1610697300000|2021-01-15 07:55:00|||||||||336
1610697600000|2021-01-15 08:00:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|937
1610697900000|2021-01-15 08:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1307
1610698200000|2021-01-15 08:10:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|519
1610698500000|2021-01-15 08:15:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|719
1610698800000|2021-01-15 08:20:00|12567|12565|12567|12565|12567|12565|12567|12565|749
1610699100000|2021-01-15 08:25:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|773
1610699400000|2021-01-15 08:30:00|||||||||376
1610699700000|2021-01-15 08:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1857
1610700000000|2021-01-15 08:40:00|||||||||41
1610700300000|2021-01-15 08:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|305
1610700600000|2021-01-15 08:50:00|||||||||78
1610700900000|2021-01-15 08:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|851
1610701200000|2021-01-15 09:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1465
1610701500000|2021-01-15 09:05:00|||||||||385
1610701800000|2021-01-15 09:10:00|||||||||173
1610702100000|2021-01-15 09:15:00|||||||||140
1610702400000|2021-01-15 09:20:00|||||||||34
1610702700000|2021-01-15 09:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1452
1610703000000|2021-01-15 09:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|711
1610703300000|2021-01-15 09:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|292
1610703600000|2021-01-15 09:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|50
1610703900000|2021-01-15 09:45:00|||||||||756
1610704200000|2021-01-15 09:50:00|||||||||1058
1610704500000|2021-01-15 09:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1003
1610704800000|2021-01-15 10:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1387
1610705100000|2021-01-15 10:05:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|457
1610705400000|2021-01-15 10:10:00|12563.5|12561.5|12563.9|12561.9|12563.9|12561.9|12563.5|12561.5|1687
1610705700000|2021-01-15 10:15:00|||||||||510
1610706000000|2021-01-15 10:20:00|||||||||223
1610706300000|2021-01-15 10:25:00|||||||||116
1610706600000|2021-01-15 10:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|527
1610706900000|2021-01-15 10:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|90
1610707200000|2021-01-15 10:40:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|827
1610707500000|2021-01-15 10:45:00|||||||||3
1610707800000|2021-01-15 10:50:00|||||||||165
1610708100000|2021-01-15 10:55:00|||||||||269
1610708400000|2021-01-15 11:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|296
1610708700000|2021-01-15 11:05:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|353
1610709000000|2021-01-15 11:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|320
1610709300000|2021-01-15 11:15:00|||||||||14
1610709600000|2021-01-15 11:20:00|||||||||250
1610709900000|2021-01-15 11:25:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|373
1610710200000|2021-01-15 11:30:00|||||||||144
1610710500000|2021-01-15 11:35:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|940
1610710800000|2021-01-15 11:40:00|12567|12565|12567|12565|12567|12565|12567|12565|337
1610711100000|2021-01-15 11:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|749
1610711400000|2021-01-15 11:50:00|12567|12565|12567|12565|12567|12565|12567|12565|120
1610711700000|2021-01-15 11:55:00|||||||||63
1610712000000|2021-01-15 12:00:00|||||||||185
1610712300000|2021-01-15 12:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|260
1610712600000|2021-01-15 12:10:00|||||||||67
1610712900000|2021-01-15 12:15:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|825
1610713200000|2021-01-15 12:20:00|||||||||175
1610713500000|2021-01-15 12:25:00|12567|12565|12567|12565|12567|12565|12567|12565|236
1610713800000|2021-01-15 12:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1691
1610714100000|2021-01-15 12:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|903
1610714400000|2021-01-15 12:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|382
1610714700000|2021-01-15 12:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|359
1610715000000|2021-01-15 12:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|953
1610715300000|2021-01-15 12:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|719
1610715600000|2021-01-15 13:00:00|||||||||375
1610715900000|2021-01-15 13:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1326
1610716200000|2021-01-15 13:10:00|||||||||664
1610716500000|2021-01-15 13:15:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|3804
1610716800000|2021-01-15 13:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|708
1610717100000|2021-01-15 13:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1962
1610717400000|2021-01-15 13:30:00|12570.5|12568.5|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|5386
1610717700000|2021-01-15 13:35:00|12570.1|12568.1|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|3174
1610718000000|2021-01-15 13:40:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|2985
1610718300000|2021-01-15 13:45:00|12566.2|12564.2|12567|12565|12567.8|12565.8|12566.2|12564.2|2459
1610718600000|2021-01-15 13:50:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1847
1610718900000|2021-01-15 13:55:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|2162
1610719200000|2021-01-15 14:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|2601
1610719500000|2021-01-15 14:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2847
1610719800000|2021-01-15 14:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1265
1610720100000|2021-01-15 14:15:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.4|12565.4|987
1610720400000|2021-01-15 14:20:00|12568.6|12566.6|12567|12565|12569.4|12567.4|12567|12565|3153
1610720700000|2021-01-15 14:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|688
1610721000000|2021-01-15 14:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2789
1610721300000|2021-01-15 14:35:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1939
1610721600000|2021-01-15 14:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2869
1610721900000|2021-01-15 14:45:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12562.3|12560.3|1905
1610722200000|2021-01-15 14:50:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|4180
1610722500000|2021-01-15 14:55:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|2097
1610722800000|2021-01-15 15:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2240
1610723100000|2021-01-15 15:05:00|12563.9|12561.9|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|6243
1610723400000|2021-01-15 15:10:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|2104
1610723700000|2021-01-15 15:15:00|12565.5|12563.5|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|4619
1610724000000|2021-01-15 15:20:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|6504
1610724300000|2021-01-15 15:25:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|5963
1610724600000|2021-01-15 15:30:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|4016
1610724900000|2021-01-15 15:35:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|5042
1610725200000|2021-01-15 15:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1933
1610725500000|2021-01-15 15:45:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|2721
1610725800000|2021-01-15 15:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|969
1610726100000|2021-01-15 15:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|5734
1610726400000|2021-01-15 16:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|4428
1610726700000|2021-01-15 16:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1101
1610727000000|2021-01-15 16:10:00|||||||||669
1610727300000|2021-01-15 16:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2165
1610727600000|2021-01-15 16:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2719
1610727900000|2021-01-15 16:25:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2849
1610728200000|2021-01-15 16:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|489
1610728500000|2021-01-15 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1259
1610728800000|2021-01-15 16:40:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|1035
1610729100000|2021-01-15 16:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2370
1610729400000|2021-01-15 16:50:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1115
1610729700000|2021-01-15 16:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3503
1610730000000|2021-01-15 17:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|2472
1610730300000|2021-01-15 17:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1312
1610730600000|2021-01-15 17:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|930
1610730900000|2021-01-15 17:15:00|||||||||537
1610731200000|2021-01-15 17:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|665
1610731500000|2021-01-15 17:25:00|||||||||348
1610731800000|2021-01-15 17:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|2747
1610732100000|2021-01-15 17:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1569
1610732400000|2021-01-15 17:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|868
1610732700000|2021-01-15 17:45:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|684
1610733000000|2021-01-15 17:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|674
1610733300000|2021-01-15 17:55:00|||||||||192
1610733600000|2021-01-15 18:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1048
1610733900000|2021-01-15 18:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2590
1610734200000|2021-01-15 18:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1538
1610734500000|2021-01-15 18:15:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|2954
1610734800000|2021-01-15 18:20:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2047
1610735100000|2021-01-15 18:25:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1383
1610735400000|2021-01-15 18:30:00|12574|12572|12574|12572|12574|12572|12574|12572|672
1610735700000|2021-01-15 18:35:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|835
1610736000000|2021-01-15 18:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1089
1610736300000|2021-01-15 18:45:00|12574|12572|12574|12572|12574|12572|12574|12572|308
1610736600000|2021-01-15 18:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1159
1610736900000|2021-01-15 18:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|821
1610737200000|2021-01-15 19:00:00|||||||||334
1610737500000|2021-01-15 19:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|969
1610737800000|2021-01-15 19:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|821
1610738100000|2021-01-15 19:15:00|||||||||159
1610738400000|2021-01-15 19:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|755
1610738700000|2021-01-15 19:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3952
1610739000000|2021-01-15 19:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2895
1610739300000|2021-01-15 19:35:00|||||||||1359
1610739600000|2021-01-15 19:40:00|||||||||306
1610739900000|2021-01-15 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|295
1610740200000|2021-01-15 19:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2605
1610740500000|2021-01-15 19:55:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|6463
1610740800000|2021-01-15 20:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2230
1610741100000|2021-01-15 20:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2346
1610741400000|2021-01-15 20:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1340
1610741700000|2021-01-15 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2122
1610742000000|2021-01-15 20:20:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3324
1610742300000|2021-01-15 20:25:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1434
1610742600000|2021-01-15 20:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|516
1610742900000|2021-01-15 20:35:00|||||||||278
1610743200000|2021-01-15 20:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1358
1610743500000|2021-01-15 20:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|3831
1610743800000|2021-01-15 20:50:00|||||||||2737
1610744100000|2021-01-15 20:55:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|6380
1610744400000|2021-01-15 21:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|6180
1610744700000|2021-01-15 21:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|293
1610745000000|2021-01-15 21:10:00|||||||||1955
1610745300000|2021-01-15 21:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1355
1610745600000|2021-01-15 21:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|837
1610745900000|2021-01-15 21:25:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|3027
1610746200000|2021-01-15 21:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|662
1610746500000|2021-01-15 21:35:00|||||||||697
1610746800000|2021-01-15 21:40:00|||||||||462
1610747100000|2021-01-15 21:45:00|||||||||528
1610747400000|2021-01-15 21:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1910
1610747700000|2021-01-15 21:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1706
1610924400000|2021-01-17 23:00:00|12574.8|12572.8|12574.4|12572.4|12575.2|12573.2|12574|12572|688
1610924700000|2021-01-17 23:05:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|243
1610925000000|2021-01-17 23:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|133
1610925300000|2021-01-17 23:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|48
1610925600000|2021-01-17 23:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1060
1610925900000|2021-01-17 23:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|622
1610926200000|2021-01-17 23:30:00|||||||||383
1610926500000|2021-01-17 23:35:00|||||||||153
1610926800000|2021-01-17 23:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|457
1610927100000|2021-01-17 23:45:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|289
1610927400000|2021-01-17 23:50:00|||||||||93
1610927700000|2021-01-17 23:55:00|||||||||80
1610928000000|2021-01-18 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|225
1610928300000|2021-01-18 00:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|532
1610928600000|2021-01-18 00:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|96
1610928900000|2021-01-18 00:15:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1318
1610929200000|2021-01-18 00:20:00|||||||||103
1610929500000|2021-01-18 00:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|220
1610929800000|2021-01-18 00:30:00|||||||||70
1610930100000|2021-01-18 00:35:00|||||||||4
1610930400000|2021-01-18 00:40:00|||||||||70
1610930700000|2021-01-18 00:45:00|||||||||277
1610931000000|2021-01-18 00:50:00|||||||||391
1610931300000|2021-01-18 00:55:00|||||||||16
1610931600000|2021-01-18 01:00:00|||||||||37
1610931900000|2021-01-18 01:05:00|||||||||9
1610932200000|2021-01-18 01:10:00|||||||||66
1610932500000|2021-01-18 01:15:00|||||||||338
1610932800000|2021-01-18 01:20:00|||||||||87
1610933100000|2021-01-18 01:25:00|||||||||249
1610933400000|2021-01-18 01:30:00|||||||||15
1610933700000|2021-01-18 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|119
1610934300000|2021-01-18 01:45:00|||||||||1
1610934600000|2021-01-18 01:50:00|||||||||6
1610934900000|2021-01-18 01:55:00|||||||||48
1610935200000|2021-01-18 02:00:00|||||||||55
1610935500000|2021-01-18 02:05:00|||||||||6
1610935800000|2021-01-18 02:10:00|||||||||6
1610936100000|2021-01-18 02:15:00|||||||||203
1610936400000|2021-01-18 02:20:00|||||||||161
1610936700000|2021-01-18 02:25:00|||||||||4
1610937000000|2021-01-18 02:30:00|||||||||4
1610937300000|2021-01-18 02:35:00|||||||||36
1610937600000|2021-01-18 02:40:00|||||||||5
1610937900000|2021-01-18 02:45:00|||||||||230
1610938200000|2021-01-18 02:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|331
1610938500000|2021-01-18 02:55:00|||||||||7
1610939400000|2021-01-18 03:10:00|||||||||1
1610940000000|2021-01-18 03:20:00|||||||||1
1610940300000|2021-01-18 03:25:00|||||||||3
1610940600000|2021-01-18 03:30:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|117
1610940900000|2021-01-18 03:35:00|||||||||1
1610941200000|2021-01-18 03:40:00|||||||||6
1610941500000|2021-01-18 03:45:00|||||||||24
1610941800000|2021-01-18 03:50:00|||||||||21
1610942700000|2021-01-18 04:05:00|||||||||1
1610943000000|2021-01-18 04:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|244
1610943300000|2021-01-18 04:15:00|||||||||13
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|||||||||2
1610944500000|2021-01-18 04:35:00|||||||||4
1610944800000|2021-01-18 04:40:00|||||||||12
1610945400000|2021-01-18 04:50:00|||||||||59
1610945700000|2021-01-18 04:55:00|||||||||1
1610946000000|2021-01-18 05:00:00|||||||||104
1610946300000|2021-01-18 05:05:00|||||||||134
1610946600000|2021-01-18 05:10:00|||||||||104
1610946900000|2021-01-18 05:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|92
1610947200000|2021-01-18 05:20:00|||||||||30
1610947500000|2021-01-18 05:25:00|||||||||2
1610947800000|2021-01-18 05:30:00|||||||||285
1610948100000|2021-01-18 05:35:00|||||||||297
1610948400000|2021-01-18 05:40:00|||||||||6
1610948700000|2021-01-18 05:45:00|||||||||14
1610949000000|2021-01-18 05:50:00|||||||||1
1610949300000|2021-01-18 05:55:00|||||||||11
1610949600000|2021-01-18 06:00:00|||||||||6
1610949900000|2021-01-18 06:05:00|||||||||21
1610950200000|2021-01-18 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|749
1610950500000|2021-01-18 06:15:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|145
1610950800000|2021-01-18 06:20:00|||||||||14
1610951100000|2021-01-18 06:25:00|||||||||112
1610951400000|2021-01-18 06:30:00|||||||||9
1610951700000|2021-01-18 06:35:00|||||||||28
1610952000000|2021-01-18 06:40:00|||||||||1
1610952300000|2021-01-18 06:45:00|||||||||476
1610952600000|2021-01-18 06:50:00|||||||||58
1610952900000|2021-01-18 06:55:00|||||||||81
1610953200000|2021-01-18 07:00:00|||||||||76
1610953500000|2021-01-18 07:05:00|||||||||44
1610953800000|2021-01-18 07:10:00|||||||||99
1610954100000|2021-01-18 07:15:00|||||||||214
1610954400000|2021-01-18 07:20:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|331
1610954700000|2021-01-18 07:25:00|||||||||70
1610955000000|2021-01-18 07:30:00|||||||||39
1610955300000|2021-01-18 07:35:00|||||||||87
1610955600000|2021-01-18 07:40:00|||||||||55
1610955900000|2021-01-18 07:45:00|||||||||257
1610956200000|2021-01-18 07:50:00|||||||||72
1610956500000|2021-01-18 07:55:00|||||||||28
1610956800000|2021-01-18 08:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|742
1610957100000|2021-01-18 08:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|836
1610957400000|2021-01-18 08:10:00|||||||||121
1610957700000|2021-01-18 08:15:00|||||||||34
1610958000000|2021-01-18 08:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|629
1610958300000|2021-01-18 08:25:00|||||||||23
1610958600000|2021-01-18 08:30:00|||||||||178
1610958900000|2021-01-18 08:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|283
1610959200000|2021-01-18 08:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|339
1610959500000|2021-01-18 08:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|488
1610959800000|2021-01-18 08:50:00|12574|12572|12574|12572|12574|12572|12574|12572|125
1610960100000|2021-01-18 08:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|137
1610960400000|2021-01-18 09:00:00|||||||||104
1610960700000|2021-01-18 09:05:00|12574|12572|12574|12572|12574|12572|12574|12572|438
1610961000000|2021-01-18 09:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|91
1610961300000|2021-01-18 09:15:00|||||||||176
1610961600000|2021-01-18 09:20:00|||||||||725
1610961900000|2021-01-18 09:25:00|||||||||393
1610962200000|2021-01-18 09:30:00|12574|12572|12574|12572|12574|12572|12574|12572|230
1610962500000|2021-01-18 09:35:00|||||||||87
1610962800000|2021-01-18 09:40:00|||||||||122
1610963100000|2021-01-18 09:45:00|||||||||208
1610963400000|2021-01-18 09:50:00|||||||||72
1610963700000|2021-01-18 09:55:00|||||||||19
1610964000000|2021-01-18 10:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|131
1610964300000|2021-01-18 10:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|396
1610964600000|2021-01-18 10:10:00|||||||||62
1610964900000|2021-01-18 10:15:00|||||||||46
1610965200000|2021-01-18 10:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1274
1610965500000|2021-01-18 10:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|594
1610965800000|2021-01-18 10:30:00|||||||||55
1610966100000|2021-01-18 10:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1010
1610966400000|2021-01-18 10:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|310
1610966700000|2021-01-18 10:45:00|||||||||25
1610967000000|2021-01-18 10:50:00|||||||||563
1610967300000|2021-01-18 10:55:00|||||||||137
1610967600000|2021-01-18 11:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|123
1610967900000|2021-01-18 11:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|585
1610968200000|2021-01-18 11:10:00|||||||||137
1610968500000|2021-01-18 11:15:00|||||||||169
1610968800000|2021-01-18 11:20:00|||||||||216
1610969100000|2021-01-18 11:25:00|12574|12572|12574|12572|12574|12572|12574|12572|219
1610969400000|2021-01-18 11:30:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|720
1610969700000|2021-01-18 11:35:00|12572.9|12570.9|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|576
1610970000000|2021-01-18 11:40:00|||||||||152
1610970300000|2021-01-18 11:45:00|||||||||28
1610970600000|2021-01-18 11:50:00|||||||||138
1610970900000|2021-01-18 11:55:00|||||||||17
1610971200000|2021-01-18 12:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|327
1610971500000|2021-01-18 12:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|694
1610971800000|2021-01-18 12:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|543
1610972100000|2021-01-18 12:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|581
1610972400000|2021-01-18 12:20:00|||||||||11
1610972700000|2021-01-18 12:25:00|||||||||111
1610973000000|2021-01-18 12:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|422
1610973300000|2021-01-18 12:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|139
1610973600000|2021-01-18 12:40:00|||||||||14
1610973900000|2021-01-18 12:45:00|||||||||110
1610974200000|2021-01-18 12:50:00|||||||||2
1610974500000|2021-01-18 12:55:00|||||||||147
1610974800000|2021-01-18 13:00:00|||||||||71
1610975100000|2021-01-18 13:05:00|||||||||276
1610975400000|2021-01-18 13:10:00|||||||||38
1610975700000|2021-01-18 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|346
1610976000000|2021-01-18 13:20:00|||||||||144
1610976300000|2021-01-18 13:25:00|||||||||115
1610976600000|2021-01-18 13:30:00|||||||||7
1610976900000|2021-01-18 13:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|449
1610977200000|2021-01-18 13:40:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|732
1610977500000|2021-01-18 13:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1111
1610977800000|2021-01-18 13:50:00|||||||||466
1610978100000|2021-01-18 13:55:00|||||||||128
1610978400000|2021-01-18 14:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1794
1610978700000|2021-01-18 14:05:00|||||||||9
1610979000000|2021-01-18 14:10:00|||||||||1075
1610979300000|2021-01-18 14:15:00|||||||||378
1610979600000|2021-01-18 14:20:00|||||||||28
1610979900000|2021-01-18 14:25:00|||||||||58
1610980200000|2021-01-18 14:30:00|||||||||154
1610980500000|2021-01-18 14:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|501
1610980800000|2021-01-18 14:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|866
1610981100000|2021-01-18 14:45:00|||||||||417
1610981400000|2021-01-18 14:50:00|||||||||160
1610981700000|2021-01-18 14:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|221
1610982000000|2021-01-18 15:00:00|||||||||408
1610982300000|2021-01-18 15:05:00|||||||||94
1610982600000|2021-01-18 15:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|620
1610982900000|2021-01-18 15:15:00|||||||||37
1610983200000|2021-01-18 15:20:00|||||||||49
1610983500000|2021-01-18 15:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|258
1610983800000|2021-01-18 15:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|309
1610984100000|2021-01-18 15:35:00|||||||||25
1610984400000|2021-01-18 15:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|273
1610984700000|2021-01-18 15:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|380
1610985000000|2021-01-18 15:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|831
1610985300000|2021-01-18 15:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|720
1610985600000|2021-01-18 16:00:00|||||||||348
1610985900000|2021-01-18 16:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|116
1610986200000|2021-01-18 16:10:00|||||||||441
1610986500000|2021-01-18 16:15:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|250
1610986800000|2021-01-18 16:20:00|||||||||30
1610987100000|2021-01-18 16:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|746
1610987400000|2021-01-18 16:30:00|||||||||12
1610987700000|2021-01-18 16:35:00|||||||||23
1610988000000|2021-01-18 16:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|249
1610988300000|2021-01-18 16:45:00|||||||||389
1610988600000|2021-01-18 16:50:00|||||||||14
1610988900000|2021-01-18 16:55:00|||||||||186
1610989200000|2021-01-18 17:00:00|||||||||103
1610989500000|2021-01-18 17:05:00|||||||||98
1610989800000|2021-01-18 17:10:00|||||||||67
1610990100000|2021-01-18 17:15:00|||||||||34
1610990400000|2021-01-18 17:20:00|||||||||20
1610990700000|2021-01-18 17:25:00|||||||||40
1610991000000|2021-01-18 17:30:00|||||||||61
1610991300000|2021-01-18 17:35:00|||||||||557
1610991600000|2021-01-18 17:40:00|||||||||73
1610991900000|2021-01-18 17:45:00|||||||||30
1610992200000|2021-01-18 17:50:00|||||||||215
1610992500000|2021-01-18 17:55:00|||||||||266
1611010800000|2021-01-18 23:00:00|12572.9|12570.9|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|108
1611011100000|2021-01-18 23:05:00|||||||||82
1611011400000|2021-01-18 23:10:00|||||||||1
1611011700000|2021-01-18 23:15:00|||||||||13
1611012000000|2021-01-18 23:20:00|||||||||33
1611012300000|2021-01-18 23:25:00|||||||||2
1611012600000|2021-01-18 23:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|176
1611012900000|2021-01-18 23:35:00|||||||||102
1611013200000|2021-01-18 23:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|97
1611013500000|2021-01-18 23:45:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|307
1611013800000|2021-01-18 23:50:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|355
1611014100000|2021-01-18 23:55:00|12570.9|12568.9|12570.9|12568.9|12571.3|12569.3|12570.9|12568.9|263
1611014400000|2021-01-19 00:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|269
1611014700000|2021-01-19 00:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|190
1611015000000|2021-01-19 00:10:00|||||||||9
1611015300000|2021-01-19 00:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|420
1611015600000|2021-01-19 00:20:00|12570.5|12568.5|12570.9|12568.9|12570.9|12568.9|12570.5|12568.5|14
1611015900000|2021-01-19 00:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|447
1611016200000|2021-01-19 00:30:00|||||||||2
1611016500000|2021-01-19 00:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|117
1611016800000|2021-01-19 00:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|268
1611017100000|2021-01-19 00:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|34
1611017400000|2021-01-19 00:50:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|918
1611017700000|2021-01-19 00:55:00|||||||||30
1611018000000|2021-01-19 01:00:00|||||||||30
1611018300000|2021-01-19 01:05:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|1050
1611018600000|2021-01-19 01:10:00|||||||||521
1611018900000|2021-01-19 01:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|300
1611019200000|2021-01-19 01:20:00|12567|12565|12567|12565|12567|12565|12567|12565|427
1611019500000|2021-01-19 01:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|284
1611019800000|2021-01-19 01:30:00|||||||||401
1611020100000|2021-01-19 01:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|785
1611020400000|2021-01-19 01:40:00|12565.8|12563.8|12566.2|12564.2|12566.2|12564.2|12565.8|12563.8|706
1611020700000|2021-01-19 01:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|776
1611021000000|2021-01-19 01:50:00|||||||||241
1611021300000|2021-01-19 01:55:00|||||||||118
1611021600000|2021-01-19 02:00:00|||||||||28
1611021900000|2021-01-19 02:05:00|||||||||2
1611022200000|2021-01-19 02:10:00|||||||||121
1611022500000|2021-01-19 02:15:00|||||||||115
1611022800000|2021-01-19 02:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|120
1611023100000|2021-01-19 02:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|346
1611023400000|2021-01-19 02:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|695
1611023700000|2021-01-19 02:35:00|12565.8|12563.8|12565.5|12563.5|12565.8|12563.8|12565.5|12563.5|724
1611024000000|2021-01-19 02:40:00|||||||||103
1611024300000|2021-01-19 02:45:00|||||||||50
1611024600000|2021-01-19 02:50:00|||||||||31
1611024900000|2021-01-19 02:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|140
1611025200000|2021-01-19 03:00:00|||||||||60
1611025500000|2021-01-19 03:05:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12564.7|12562.7|191
1611025800000|2021-01-19 03:10:00|||||||||70
1611026100000|2021-01-19 03:15:00|||||||||24
1611026400000|2021-01-19 03:20:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|455
1611026700000|2021-01-19 03:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|290
1611027000000|2021-01-19 03:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|758
1611027300000|2021-01-19 03:35:00|12562.7|12560.7|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1108
1611027600000|2021-01-19 03:40:00|12563.5|12561.5|12563.9|12561.9|12563.9|12561.9|12563.5|12561.5|160
1611027900000|2021-01-19 03:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|677
1611028200000|2021-01-19 03:50:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|163
1611028500000|2021-01-19 03:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|354
1611028800000|2021-01-19 04:00:00|||||||||84
1611029100000|2021-01-19 04:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1044
1611029400000|2021-01-19 04:10:00|||||||||9
1611029700000|2021-01-19 04:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|186
1611030000000|2021-01-19 04:20:00|||||||||270
1611030300000|2021-01-19 04:25:00|||||||||138
1611031200000|2021-01-19 04:40:00|||||||||230
1611031500000|2021-01-19 04:45:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|547
1611031800000|2021-01-19 04:50:00|||||||||23
1611032100000|2021-01-19 04:55:00|||||||||6
1611032400000|2021-01-19 05:00:00|||||||||47
1611032700000|2021-01-19 05:05:00|||||||||87
1611033000000|2021-01-19 05:10:00|||||||||28
1611033300000|2021-01-19 05:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|438
1611033600000|2021-01-19 05:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|156
1611033900000|2021-01-19 05:25:00|||||||||10
1611034200000|2021-01-19 05:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|143
1611034500000|2021-01-19 05:35:00|||||||||16
1611034800000|2021-01-19 05:40:00|||||||||9
1611035100000|2021-01-19 05:45:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|612
1611035400000|2021-01-19 05:50:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1156
1611035700000|2021-01-19 05:55:00|12566.6|12564.6|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|117
1611036000000|2021-01-19 06:00:00|||||||||57
1611036300000|2021-01-19 06:05:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|201
1611036600000|2021-01-19 06:10:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|656
1611036900000|2021-01-19 06:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|195
1611037200000|2021-01-19 06:20:00|||||||||341
1611037500000|2021-01-19 06:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|146
1611037800000|2021-01-19 06:30:00|||||||||7
1611038100000|2021-01-19 06:35:00|||||||||8
1611038400000|2021-01-19 06:40:00|||||||||88
1611038700000|2021-01-19 06:45:00|12567|12565|12567|12565|12567|12565|12567|12565|116
1611039000000|2021-01-19 06:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|480
1611039300000|2021-01-19 06:55:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|164
1611039600000|2021-01-19 07:00:00|12566.6|12564.6|12566.2|12564.2|12567|12565|12565.5|12563.5|891
1611039900000|2021-01-19 07:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|168
1611040200000|2021-01-19 07:10:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|320
1611040500000|2021-01-19 07:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|601
1611040800000|2021-01-19 07:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|265
1611041100000|2021-01-19 07:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1584
1611041400000|2021-01-19 07:30:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|642
1611041700000|2021-01-19 07:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|344
1611042000000|2021-01-19 07:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|753
1611042300000|2021-01-19 07:45:00|||||||||247
1611042600000|2021-01-19 07:50:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|303
1611042900000|2021-01-19 07:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|754
1611043200000|2021-01-19 08:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1225
1611043500000|2021-01-19 08:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|561
1611043800000|2021-01-19 08:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|256
1611044100000|2021-01-19 08:15:00|12566.6|12564.6|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|90
1611044400000|2021-01-19 08:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|421
1611044700000|2021-01-19 08:25:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|723
1611045000000|2021-01-19 08:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|284
1611045300000|2021-01-19 08:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|800
1611045600000|2021-01-19 08:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|655
1611045900000|2021-01-19 08:45:00|||||||||222
1611046200000|2021-01-19 08:50:00|||||||||75
1611046500000|2021-01-19 08:55:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1037
1611046800000|2021-01-19 09:00:00|12566.6|12564.6|12566.2|12564.2|12567|12565|12566.2|12564.2|668
1611047100000|2021-01-19 09:05:00|12567|12565|12567|12565|12567|12565|12567|12565|262
1611047400000|2021-01-19 09:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|41
1611047700000|2021-01-19 09:15:00|||||||||73
1611048000000|2021-01-19 09:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1160
1611048300000|2021-01-19 09:25:00|12567.4|12565.4|12567|12565|12567.8|12565.8|12567|12565|1100
1611048600000|2021-01-19 09:30:00|||||||||80
1611048900000|2021-01-19 09:35:00|||||||||50
1611049200000|2021-01-19 09:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1471
1611049500000|2021-01-19 09:45:00|||||||||30
1611049800000|2021-01-19 09:50:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1100
1611050100000|2021-01-19 09:55:00|12567|12565|12567|12565|12567|12565|12567|12565|304
1611050400000|2021-01-19 10:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1081
1611050700000|2021-01-19 10:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|856
1611051000000|2021-01-19 10:10:00|||||||||370
1611051300000|2021-01-19 10:15:00|||||||||633
1611051600000|2021-01-19 10:20:00|||||||||427
1611051900000|2021-01-19 10:25:00|||||||||168
1611052200000|2021-01-19 10:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1061
1611052500000|2021-01-19 10:35:00|||||||||64
1611052800000|2021-01-19 10:40:00|12565.5|12563.5|12565.8|12563.8|12566.2|12564.2|12565.5|12563.5|539
1611053100000|2021-01-19 10:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|350
1611053400000|2021-01-19 10:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1193
1611053700000|2021-01-19 10:55:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|848
1611054000000|2021-01-19 11:00:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12564.7|12562.7|83
1611054300000|2021-01-19 11:05:00|||||||||84
1611054600000|2021-01-19 11:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|584
1611054900000|2021-01-19 11:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|160
1611055200000|2021-01-19 11:20:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|230
1611055500000|2021-01-19 11:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|58
1611055800000|2021-01-19 11:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|156
1611056100000|2021-01-19 11:35:00|||||||||116
1611056400000|2021-01-19 11:40:00|||||||||55
1611056700000|2021-01-19 11:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|321
1611057000000|2021-01-19 11:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|179
1611057300000|2021-01-19 11:55:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1022
1611057600000|2021-01-19 12:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|237
1611057900000|2021-01-19 12:05:00|||||||||84
1611058200000|2021-01-19 12:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|170
1611058500000|2021-01-19 12:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|150
1611058800000|2021-01-19 12:20:00|||||||||128
1611059100000|2021-01-19 12:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|309
1611059400000|2021-01-19 12:30:00|||||||||2275
1611059700000|2021-01-19 12:35:00|||||||||107
1611060000000|2021-01-19 12:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|653
1611060300000|2021-01-19 12:45:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|609
1611060600000|2021-01-19 12:50:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1037
1611060900000|2021-01-19 12:55:00|||||||||113
1611061200000|2021-01-19 13:00:00|||||||||1466
1611061500000|2021-01-19 13:05:00|||||||||245
1611061800000|2021-01-19 13:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|889
1611062100000|2021-01-19 13:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1268
1611062400000|2021-01-19 13:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1738
1611062700000|2021-01-19 13:25:00|12567.4|12565.4|12567.8|12565.8|12568.6|12566.6|12567|12565|1823
1611063000000|2021-01-19 13:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1252
1611063300000|2021-01-19 13:35:00|||||||||509
1611063600000|2021-01-19 13:40:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2203
1611063900000|2021-01-19 13:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|959
1611064200000|2021-01-19 13:50:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1743
1611064500000|2021-01-19 13:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1285
1611064800000|2021-01-19 14:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|868
1611065100000|2021-01-19 14:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|660
1611065400000|2021-01-19 14:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1875
1611065700000|2021-01-19 14:15:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|1618
1611066000000|2021-01-19 14:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|736
1611066300000|2021-01-19 14:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1235
1611066600000|2021-01-19 14:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3710
1611066900000|2021-01-19 14:35:00|12567|12565|12565.5|12563.5|12567|12565|12565.5|12563.5|1866
1611067200000|2021-01-19 14:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|486
1611067500000|2021-01-19 14:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4539
1611067800000|2021-01-19 14:50:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2389
1611068100000|2021-01-19 14:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1149
1611068400000|2021-01-19 15:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|679
1611068700000|2021-01-19 15:05:00|||||||||1025
1611069000000|2021-01-19 15:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1507
1611069300000|2021-01-19 15:15:00|||||||||1335
1611069600000|2021-01-19 15:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2383
1611069900000|2021-01-19 15:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1034
1611070200000|2021-01-19 15:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4242
1611070500000|2021-01-19 15:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|782
1611070800000|2021-01-19 15:40:00|12566.2|12564.2|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|2560
1611071100000|2021-01-19 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|738
1611071400000|2021-01-19 15:50:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1994
1611071700000|2021-01-19 15:55:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1754
1611072000000|2021-01-19 16:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2961
1611072300000|2021-01-19 16:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3532
1611072600000|2021-01-19 16:10:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|4113
1611072900000|2021-01-19 16:15:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|2824
1611073200000|2021-01-19 16:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2221
1611073500000|2021-01-19 16:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|655
1611073800000|2021-01-19 16:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2036
1611074100000|2021-01-19 16:35:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|776
1611074400000|2021-01-19 16:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1612
1611074700000|2021-01-19 16:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|521
1611075000000|2021-01-19 16:50:00|12574|12572|12574|12572|12574|12572|12574|12572|254
1611075300000|2021-01-19 16:55:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1945
1611075600000|2021-01-19 17:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|1798
1611075900000|2021-01-19 17:05:00|12574|12572|12572.5|12570.5|12574|12572|12571.7|12569.7|2416
1611076200000|2021-01-19 17:10:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|4401
1611076500000|2021-01-19 17:15:00|||||||||740
1611076800000|2021-01-19 17:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1460
1611077100000|2021-01-19 17:25:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1262
1611077400000|2021-01-19 17:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1050
1611077700000|2021-01-19 17:35:00|||||||||3809
1611078000000|2021-01-19 17:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1171
1611078300000|2021-01-19 17:45:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|996
1611078600000|2021-01-19 17:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|533
1611078900000|2021-01-19 17:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1334
1611079200000|2021-01-19 18:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|3679
1611079500000|2021-01-19 18:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3670
1611079800000|2021-01-19 18:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1835
1611080100000|2021-01-19 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2239
1611080400000|2021-01-19 18:20:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1787
1611080700000|2021-01-19 18:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2930
1611081000000|2021-01-19 18:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1064
1611081300000|2021-01-19 18:35:00|||||||||288
1611081600000|2021-01-19 18:40:00|||||||||362
1611081900000|2021-01-19 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|635
1611082200000|2021-01-19 18:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1233
1611082500000|2021-01-19 18:55:00|||||||||126
1611082800000|2021-01-19 19:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1012
1611083100000|2021-01-19 19:05:00|||||||||604
1611083400000|2021-01-19 19:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|855
1611083700000|2021-01-19 19:15:00|||||||||348
1611084000000|2021-01-19 19:20:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|6787
1611084300000|2021-01-19 19:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|5785
1611084600000|2021-01-19 19:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2388
1611084900000|2021-01-19 19:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1068
1611085200000|2021-01-19 19:40:00|||||||||1878
1611085500000|2021-01-19 19:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|851
1611085800000|2021-01-19 19:50:00|||||||||1684
1611086100000|2021-01-19 19:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3717
1611086400000|2021-01-19 20:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1320
1611086700000|2021-01-19 20:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3418
1611087000000|2021-01-19 20:10:00|||||||||101
1611087300000|2021-01-19 20:15:00|||||||||524
1611087600000|2021-01-19 20:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|876
1611087900000|2021-01-19 20:25:00|12578|12576|12578|12576|12578|12576|12578|12576|358
1611088200000|2021-01-19 20:30:00|||||||||974
1611088500000|2021-01-19 20:35:00|||||||||424
1611088800000|2021-01-19 20:40:00|||||||||852
1611089100000|2021-01-19 20:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1224
1611089400000|2021-01-19 20:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1080
1611089700000|2021-01-19 20:55:00|||||||||4724
1611090000000|2021-01-19 21:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3523
1611090300000|2021-01-19 21:05:00|||||||||2651
1611090600000|2021-01-19 21:10:00|||||||||856
1611090900000|2021-01-19 21:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|671
1611091200000|2021-01-19 21:20:00|||||||||741
1611091500000|2021-01-19 21:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1132
1611091800000|2021-01-19 21:30:00|||||||||49
1611092100000|2021-01-19 21:35:00|||||||||81
1611092400000|2021-01-19 21:40:00|||||||||3068
1611092700000|2021-01-19 21:45:00|||||||||4597
1611093000000|2021-01-19 21:50:00|||||||||1352
1611093300000|2021-01-19 21:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4123
1611097200000|2021-01-19 23:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|433
1611097500000|2021-01-19 23:05:00|||||||||898
1611097800000|2021-01-19 23:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|210
1611098100000|2021-01-19 23:15:00|||||||||71
1611098400000|2021-01-19 23:20:00|||||||||42
1611098700000|2021-01-19 23:25:00|||||||||1
1611099000000|2021-01-19 23:30:00|||||||||56
1611099300000|2021-01-19 23:35:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|827
1611099600000|2021-01-19 23:40:00|||||||||232
1611099900000|2021-01-19 23:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|107
1611100200000|2021-01-19 23:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|83
1611100500000|2021-01-19 23:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1019
1611100800000|2021-01-20 00:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|341
1611101100000|2021-01-20 00:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|353
1611101400000|2021-01-20 00:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|497
1611101700000|2021-01-20 00:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|567
1611102000000|2021-01-20 00:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|90
1611102300000|2021-01-20 00:25:00|12575.6|12573.6|12576|12574|12576.4|12574.4|12575.6|12573.6|459
1611102600000|2021-01-20 00:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|78
1611102900000|2021-01-20 00:35:00|||||||||19
1611103200000|2021-01-20 00:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|189
1611103500000|2021-01-20 00:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|406
1611103800000|2021-01-20 00:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|228
1611104100000|2021-01-20 00:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|208
1611104400000|2021-01-20 01:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|132
1611104700000|2021-01-20 01:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|358
1611105000000|2021-01-20 01:10:00|||||||||309
1611105300000|2021-01-20 01:15:00|||||||||1194
1611105600000|2021-01-20 01:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1285
1611105900000|2021-01-20 01:25:00|||||||||4
1611106200000|2021-01-20 01:30:00|||||||||270
1611106500000|2021-01-20 01:35:00|||||||||106
1611106800000|2021-01-20 01:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1616
1611107100000|2021-01-20 01:45:00|12578|12576|12578|12576|12578|12576|12578|12576|113
1611107400000|2021-01-20 01:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|7233
1611107700000|2021-01-20 01:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|943
1611108000000|2021-01-20 02:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|784
1611108300000|2021-01-20 02:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|321
1611108600000|2021-01-20 02:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|449
1611108900000|2021-01-20 02:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|384
1611109200000|2021-01-20 02:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|20
1611109500000|2021-01-20 02:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|291
1611109800000|2021-01-20 02:30:00|||||||||42
1611110100000|2021-01-20 02:35:00|||||||||6
1611110400000|2021-01-20 02:40:00|||||||||112
1611110700000|2021-01-20 02:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|564
1611111000000|2021-01-20 02:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|551
1611111300000|2021-01-20 02:55:00|||||||||6
1611111600000|2021-01-20 03:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|999
1611111900000|2021-01-20 03:05:00|||||||||43
1611112200000|2021-01-20 03:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|579
1611112500000|2021-01-20 03:15:00|||||||||6
1611112800000|2021-01-20 03:20:00|||||||||37
1611113100000|2021-01-20 03:25:00|||||||||30
1611113400000|2021-01-20 03:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|520
1611113700000|2021-01-20 03:35:00|||||||||3
1611114000000|2021-01-20 03:40:00|||||||||14
1611114300000|2021-01-20 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|348
1611114600000|2021-01-20 03:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|418
1611114900000|2021-01-20 03:55:00|||||||||138
1611115200000|2021-01-20 04:00:00|||||||||23
1611115500000|2021-01-20 04:05:00|||||||||64
1611115800000|2021-01-20 04:10:00|||||||||7
1611116100000|2021-01-20 04:15:00|||||||||9
1611116400000|2021-01-20 04:20:00|||||||||50
1611116700000|2021-01-20 04:25:00|||||||||20
1611117000000|2021-01-20 04:30:00|||||||||8
1611117300000|2021-01-20 04:35:00|||||||||62
1611117600000|2021-01-20 04:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|137
1611117900000|2021-01-20 04:45:00|||||||||3
1611118200000|2021-01-20 04:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|710
1611118500000|2021-01-20 04:55:00|||||||||2
1611118800000|2021-01-20 05:00:00|||||||||25
1611119100000|2021-01-20 05:05:00|||||||||40
1611119400000|2021-01-20 05:10:00|||||||||8
1611119700000|2021-01-20 05:15:00|||||||||391
1611120000000|2021-01-20 05:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|274
1611120300000|2021-01-20 05:25:00|||||||||3
1611120600000|2021-01-20 05:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|73
1611120900000|2021-01-20 05:35:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12576|12574|199
1611121200000|2021-01-20 05:40:00|||||||||1
1611121500000|2021-01-20 05:45:00|||||||||74
1611121800000|2021-01-20 05:50:00|||||||||19
1611122100000|2021-01-20 05:55:00|||||||||4
1611122400000|2021-01-20 06:00:00|||||||||640
1611122700000|2021-01-20 06:05:00|||||||||11
1611123000000|2021-01-20 06:10:00|||||||||32
1611123300000|2021-01-20 06:15:00|||||||||13
1611123600000|2021-01-20 06:20:00|12576|12574|12575.6|12573.6|12576|12574|12575.6|12573.6|129
1611123900000|2021-01-20 06:25:00|||||||||118
1611124200000|2021-01-20 06:30:00|||||||||22
1611124500000|2021-01-20 06:35:00|||||||||2
1611124800000|2021-01-20 06:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|731
1611125100000|2021-01-20 06:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|412
1611125400000|2021-01-20 06:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|353
1611125700000|2021-01-20 06:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|512
1611126000000|2021-01-20 07:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|546
1611126300000|2021-01-20 07:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|75
1611126600000|2021-01-20 07:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|118
1611126900000|2021-01-20 07:15:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|401
1611127200000|2021-01-20 07:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|312
1611127500000|2021-01-20 07:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|223
1611127800000|2021-01-20 07:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|429
1611128100000|2021-01-20 07:35:00|||||||||202
1611128400000|2021-01-20 07:40:00|||||||||395
1611128700000|2021-01-20 07:45:00|||||||||35
1611129000000|2021-01-20 07:50:00|||||||||176
1611129300000|2021-01-20 07:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|506
1611129600000|2021-01-20 08:00:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1311
1611129900000|2021-01-20 08:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|385
1611130200000|2021-01-20 08:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|919
1611130500000|2021-01-20 08:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|612
1611130800000|2021-01-20 08:20:00|||||||||467
1611131100000|2021-01-20 08:25:00|||||||||417
1611131400000|2021-01-20 08:30:00|||||||||48
1611131700000|2021-01-20 08:35:00|||||||||14
1611132000000|2021-01-20 08:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|68
1611132300000|2021-01-20 08:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|517
1611132600000|2021-01-20 08:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3222
1611132900000|2021-01-20 08:55:00|||||||||113
1611133200000|2021-01-20 09:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|464
1611133500000|2021-01-20 09:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|638
1611133800000|2021-01-20 09:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|971
1611134100000|2021-01-20 09:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|145
1611134400000|2021-01-20 09:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1397
1611134700000|2021-01-20 09:25:00|||||||||132
1611135000000|2021-01-20 09:30:00|||||||||403
1611135300000|2021-01-20 09:35:00|||||||||41
1611135600000|2021-01-20 09:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|994
1611135900000|2021-01-20 09:45:00|||||||||44
1611136200000|2021-01-20 09:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|639
1611136500000|2021-01-20 09:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|840
1611136800000|2021-01-20 10:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1098
1611137100000|2021-01-20 10:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|345
1611137400000|2021-01-20 10:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|475
1611137700000|2021-01-20 10:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|302
1611138000000|2021-01-20 10:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|974
1611138300000|2021-01-20 10:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|377
1611138600000|2021-01-20 10:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|506
1611138900000|2021-01-20 10:35:00|||||||||75
1611139200000|2021-01-20 10:40:00|||||||||79
1611139500000|2021-01-20 10:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|277
1611139800000|2021-01-20 10:50:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|80
1611140100000|2021-01-20 10:55:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|457
1611140400000|2021-01-20 11:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|328
1611140700000|2021-01-20 11:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|580
1611141000000|2021-01-20 11:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1319
1611141300000|2021-01-20 11:15:00|||||||||114
1611141600000|2021-01-20 11:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1072
1611141900000|2021-01-20 11:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|277
1611142200000|2021-01-20 11:30:00|||||||||520
1611142500000|2021-01-20 11:35:00|||||||||162
1611142800000|2021-01-20 11:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|659
1611143100000|2021-01-20 11:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1090
1611143400000|2021-01-20 11:50:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|66
1611143700000|2021-01-20 11:55:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|410
1611144000000|2021-01-20 12:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|520
1611144300000|2021-01-20 12:05:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|113
1611144600000|2021-01-20 12:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|278
1611144900000|2021-01-20 12:15:00|12572.1|12570.1|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|419
1611145200000|2021-01-20 12:20:00|||||||||81
1611145500000|2021-01-20 12:25:00|||||||||201
1611145800000|2021-01-20 12:30:00|||||||||636
1611146100000|2021-01-20 12:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|137
1611146400000|2021-01-20 12:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|969
1611146700000|2021-01-20 12:45:00|||||||||144
1611147000000|2021-01-20 12:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1215
1611147300000|2021-01-20 12:55:00|||||||||501
1611147600000|2021-01-20 13:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|585
1611147900000|2021-01-20 13:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|996
1611148200000|2021-01-20 13:10:00|||||||||384
1611148500000|2021-01-20 13:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1802
1611148800000|2021-01-20 13:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1901
1611149100000|2021-01-20 13:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3693
1611149400000|2021-01-20 13:30:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|3070
1611149700000|2021-01-20 13:35:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|2159
1611150000000|2021-01-20 13:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1432
1611150300000|2021-01-20 13:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1771
1611150600000|2021-01-20 13:50:00|12574|12572|12574|12572|12574|12572|12574|12572|406
1611150900000|2021-01-20 13:55:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|3360
1611151200000|2021-01-20 14:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1903
1611151500000|2021-01-20 14:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|558
1611151800000|2021-01-20 14:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1688
1611152100000|2021-01-20 14:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2468
1611152400000|2021-01-20 14:20:00|||||||||1448
1611152700000|2021-01-20 14:25:00|||||||||1107
1611153000000|2021-01-20 14:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4568
1611153300000|2021-01-20 14:35:00|12574|12572|12574|12572|12574|12572|12574|12572|1384
1611153600000|2021-01-20 14:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1403
1611153900000|2021-01-20 14:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1465
1611154200000|2021-01-20 14:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|811
1611154500000|2021-01-20 14:55:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4667
1611154800000|2021-01-20 15:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1673
1611155100000|2021-01-20 15:05:00|12574|12572|12574|12572|12574|12572|12574|12572|2346
1611155400000|2021-01-20 15:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|863
1611155700000|2021-01-20 15:15:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|21908
1611156000000|2021-01-20 15:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|8439
1611156300000|2021-01-20 15:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|650
1611156600000|2021-01-20 15:30:00|||||||||456
1611156900000|2021-01-20 15:35:00|||||||||2086
1611157200000|2021-01-20 15:40:00|||||||||917
1611157500000|2021-01-20 15:45:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|1629
1611157800000|2021-01-20 15:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2414
1611158100000|2021-01-20 15:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|486
1611158400000|2021-01-20 16:00:00|||||||||412
1611158700000|2021-01-20 16:05:00|||||||||3022
1611159000000|2021-01-20 16:10:00|12578|12576|12578|12576|12578|12576|12578|12576|1942
1611159300000|2021-01-20 16:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|943
1611159600000|2021-01-20 16:20:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|6114
1611159900000|2021-01-20 16:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1988
1611160200000|2021-01-20 16:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2267
1611160500000|2021-01-20 16:35:00|||||||||436
1611160800000|2021-01-20 16:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1562
1611161100000|2021-01-20 16:45:00|||||||||653
1611161400000|2021-01-20 16:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|769
1611161700000|2021-01-20 16:55:00|||||||||415
1611162000000|2021-01-20 17:00:00|||||||||604
1611162300000|2021-01-20 17:05:00|||||||||649
1611162600000|2021-01-20 17:10:00|||||||||1045
1611162900000|2021-01-20 17:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|452
1611163200000|2021-01-20 17:20:00|||||||||920
1611163500000|2021-01-20 17:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|968
1611163800000|2021-01-20 17:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1261
1611164100000|2021-01-20 17:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1262
1611164400000|2021-01-20 17:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|697
1611164700000|2021-01-20 17:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|3637
1611165000000|2021-01-20 17:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1365
1611165300000|2021-01-20 17:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|984
1611165600000|2021-01-20 18:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|6435
1611165900000|2021-01-20 18:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1816
1611166200000|2021-01-20 18:10:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|3972
1611166500000|2021-01-20 18:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2349
1611166800000|2021-01-20 18:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1432
1611167100000|2021-01-20 18:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1533
1611167400000|2021-01-20 18:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3669
1611167700000|2021-01-20 18:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1284
1611168000000|2021-01-20 18:40:00|||||||||1176
1611168300000|2021-01-20 18:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4772
1611168600000|2021-01-20 18:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2906
1611168900000|2021-01-20 18:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2790
1611169200000|2021-01-20 19:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1192
1611169500000|2021-01-20 19:05:00|12578|12576|12578|12576|12578|12576|12578|12576|1065
1611169800000|2021-01-20 19:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|1637
1611170100000|2021-01-20 19:15:00|||||||||3182
1611170400000|2021-01-20 19:20:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|2785
1611170700000|2021-01-20 19:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2798
1611171000000|2021-01-20 19:30:00|||||||||292
1611171300000|2021-01-20 19:35:00|||||||||236
1611171600000|2021-01-20 19:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|395
1611171900000|2021-01-20 19:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1269
1611172200000|2021-01-20 19:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1358
1611172500000|2021-01-20 19:55:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6642
1611172800000|2021-01-20 20:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|8968
1611173100000|2021-01-20 20:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2004
1611173400000|2021-01-20 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2361
1611173700000|2021-01-20 20:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1353
1611174000000|2021-01-20 20:20:00|||||||||581
1611174300000|2021-01-20 20:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2933
1611174600000|2021-01-20 20:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2921
1611174900000|2021-01-20 20:35:00|||||||||1137
1611175200000|2021-01-20 20:40:00|||||||||580
1611175500000|2021-01-20 20:45:00|||||||||1083
1611175800000|2021-01-20 20:50:00|||||||||557
1611176100000|2021-01-20 20:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2918
1611176400000|2021-01-20 21:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1789
1611176700000|2021-01-20 21:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|884
1611177000000|2021-01-20 21:10:00|||||||||560
1611177300000|2021-01-20 21:15:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|1279
1611177600000|2021-01-20 21:20:00|||||||||562
1611177900000|2021-01-20 21:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|335
1611178200000|2021-01-20 21:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|843
1611178500000|2021-01-20 21:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3655
1611178800000|2021-01-20 21:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4588
1611179100000|2021-01-20 21:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1054
1611179400000|2021-01-20 21:50:00|||||||||1063
1611179700000|2021-01-20 21:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1744
1611183600000|2021-01-20 23:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|805
1611183900000|2021-01-20 23:05:00|||||||||5
1611184200000|2021-01-20 23:10:00|||||||||10
1611184500000|2021-01-20 23:15:00|||||||||1
1611184800000|2021-01-20 23:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|444
1611185100000|2021-01-20 23:25:00|||||||||51
1611185700000|2021-01-20 23:35:00|||||||||19
1611186000000|2021-01-20 23:40:00|||||||||87
1611186300000|2021-01-20 23:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|220
1611186600000|2021-01-20 23:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|573
1611186900000|2021-01-20 23:55:00|||||||||3
1611187200000|2021-01-21 00:00:00|||||||||226
1611187500000|2021-01-21 00:05:00|12578|12576|12578|12576|12578|12576|12578|12576|133
1611187800000|2021-01-21 00:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|229
1611188100000|2021-01-21 00:15:00|||||||||20
1611188400000|2021-01-21 00:20:00|12578|12576|12578|12576|12578|12576|12578|12576|56
1611188700000|2021-01-21 00:25:00|||||||||72
1611189000000|2021-01-21 00:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|122
1611189300000|2021-01-21 00:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|126
1611189600000|2021-01-21 00:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|246
1611189900000|2021-01-21 00:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|374
1611190200000|2021-01-21 00:50:00|||||||||6
1611190500000|2021-01-21 00:55:00|||||||||116
1611190800000|2021-01-21 01:00:00|||||||||51
1611191100000|2021-01-21 01:05:00|||||||||44
1611191400000|2021-01-21 01:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|184
1611191700000|2021-01-21 01:15:00|||||||||16
1611192000000|2021-01-21 01:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|223
1611192300000|2021-01-21 01:25:00|||||||||15
1611192600000|2021-01-21 01:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|407
1611192900000|2021-01-21 01:35:00|||||||||66
1611193200000|2021-01-21 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|247
1611193500000|2021-01-21 01:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|503
1611193800000|2021-01-21 01:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|283
1611194100000|2021-01-21 01:55:00|||||||||371
1611194400000|2021-01-21 02:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|176
1611194700000|2021-01-21 02:05:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|106
1611195000000|2021-01-21 02:10:00|||||||||61
1611195300000|2021-01-21 02:15:00|||||||||30
1611195600000|2021-01-21 02:20:00|||||||||6
1611195900000|2021-01-21 02:25:00|12578|12576|12578|12576|12578|12576|12578|12576|340
1611196200000|2021-01-21 02:30:00|||||||||39
1611196500000|2021-01-21 02:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|217
1611196800000|2021-01-21 02:40:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|1583
1611197100000|2021-01-21 02:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|134
1611197400000|2021-01-21 02:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|239
1611197700000|2021-01-21 02:55:00|||||||||31
1611198000000|2021-01-21 03:00:00|||||||||15
1611198300000|2021-01-21 03:05:00|||||||||78
1611198600000|2021-01-21 03:10:00|||||||||11
1611198900000|2021-01-21 03:15:00|||||||||110
1611199200000|2021-01-21 03:20:00|||||||||62
1611199500000|2021-01-21 03:25:00|||||||||28
1611199800000|2021-01-21 03:30:00|||||||||13
1611200100000|2021-01-21 03:35:00|||||||||45
1611200400000|2021-01-21 03:40:00|12578|12576|12578|12576|12578|12576|12578|12576|66
1611200700000|2021-01-21 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|575
1611201000000|2021-01-21 03:50:00|||||||||9
1611201300000|2021-01-21 03:55:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|1349
1611201600000|2021-01-21 04:00:00|||||||||17
1611201900000|2021-01-21 04:05:00|||||||||19
1611202200000|2021-01-21 04:10:00|||||||||8
1611202500000|2021-01-21 04:15:00|||||||||472
1611202800000|2021-01-21 04:20:00|||||||||111
1611203100000|2021-01-21 04:25:00|||||||||118
1611203400000|2021-01-21 04:30:00|||||||||10
1611203700000|2021-01-21 04:35:00|||||||||46
1611204000000|2021-01-21 04:40:00|||||||||19
1611204300000|2021-01-21 04:45:00|||||||||60
1611204600000|2021-01-21 04:50:00|||||||||42
1611204900000|2021-01-21 04:55:00|||||||||33
1611205200000|2021-01-21 05:00:00|||||||||36
1611205500000|2021-01-21 05:05:00|||||||||159
1611205800000|2021-01-21 05:10:00|||||||||22
1611206100000|2021-01-21 05:15:00|||||||||10
1611206400000|2021-01-21 05:20:00|||||||||60
1611206700000|2021-01-21 05:25:00|||||||||45
1611207000000|2021-01-21 05:30:00|||||||||15
1611207300000|2021-01-21 05:35:00|||||||||101
1611207600000|2021-01-21 05:40:00|||||||||135
1611207900000|2021-01-21 05:45:00|||||||||12
1611208200000|2021-01-21 05:50:00|||||||||143
1611208500000|2021-01-21 05:55:00|||||||||81
1611208800000|2021-01-21 06:00:00|||||||||141
1611209100000|2021-01-21 06:05:00|||||||||32
1611209400000|2021-01-21 06:10:00|||||||||48
1611209700000|2021-01-21 06:15:00|||||||||19
1611210000000|2021-01-21 06:20:00|||||||||18
1611210300000|2021-01-21 06:25:00|||||||||16
1611210600000|2021-01-21 06:30:00|||||||||84
1611210900000|2021-01-21 06:35:00|||||||||24
1611211200000|2021-01-21 06:40:00|||||||||56
1611211500000|2021-01-21 06:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|737
1611211800000|2021-01-21 06:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|396
1611212100000|2021-01-21 06:55:00|||||||||130
1611212400000|2021-01-21 07:00:00|||||||||77
1611212700000|2021-01-21 07:05:00|||||||||768
1611213000000|2021-01-21 07:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|242
1611213300000|2021-01-21 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|288
1611213600000|2021-01-21 07:20:00|||||||||225
1611213900000|2021-01-21 07:25:00|||||||||199
1611214200000|2021-01-21 07:30:00|||||||||108
1611214500000|2021-01-21 07:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|182
1611214800000|2021-01-21 07:40:00|||||||||32
1611215100000|2021-01-21 07:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1007
1611215400000|2021-01-21 07:50:00|||||||||647
1611215700000|2021-01-21 07:55:00|||||||||347
1611216000000|2021-01-21 08:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|549
1611216300000|2021-01-21 08:05:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|136
1611216600000|2021-01-21 08:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|347
1611216900000|2021-01-21 08:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|183
1611217200000|2021-01-21 08:20:00|||||||||27
1611217500000|2021-01-21 08:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|908
1611217800000|2021-01-21 08:30:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2762
1611218100000|2021-01-21 08:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|418
1611218400000|2021-01-21 08:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1735
1611218700000|2021-01-21 08:45:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1896
1611219000000|2021-01-21 08:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|409
1611219300000|2021-01-21 08:55:00|||||||||225
1611219600000|2021-01-21 09:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1568
1611219900000|2021-01-21 09:05:00|12578|12576|12578|12576|12578|12576|12578|12576|263
1611220200000|2021-01-21 09:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2555
1611220500000|2021-01-21 09:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1514
1611220800000|2021-01-21 09:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|151
1611221100000|2021-01-21 09:25:00|||||||||766
1611221400000|2021-01-21 09:30:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|881
1611221700000|2021-01-21 09:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|925
1611222000000|2021-01-21 09:40:00|||||||||10
1611222300000|2021-01-21 09:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|354
1611222600000|2021-01-21 09:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|320
1611222900000|2021-01-21 09:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|430
1611223200000|2021-01-21 10:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|382
1611223500000|2021-01-21 10:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|421
1611223800000|2021-01-21 10:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|192
1611224100000|2021-01-21 10:15:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|1572
1611224400000|2021-01-21 10:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|710
1611224700000|2021-01-21 10:25:00|||||||||13
1611225000000|2021-01-21 10:30:00|12578|12576|12578|12576|12578|12576|12578|12576|987
1611225300000|2021-01-21 10:35:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|3238
1611225600000|2021-01-21 10:40:00|||||||||56
1611225900000|2021-01-21 10:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|206
1611226200000|2021-01-21 10:50:00|||||||||13
1611226500000|2021-01-21 10:55:00|12578|12576|12578|12576|12578|12576|12578|12576|833
1611226800000|2021-01-21 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|395
1611227100000|2021-01-21 11:05:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|739
1611227400000|2021-01-21 11:10:00|||||||||63
1611227700000|2021-01-21 11:15:00|||||||||30
1611228000000|2021-01-21 11:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|297
1611228300000|2021-01-21 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|47
1611228600000|2021-01-21 11:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1212
1611228900000|2021-01-21 11:35:00|12578|12576|12578|12576|12578|12576|12578|12576|163
1611229200000|2021-01-21 11:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|948
1611229500000|2021-01-21 11:45:00|||||||||16
1611229800000|2021-01-21 11:50:00|12578|12576|12578|12576|12578|12576|12578|12576|843
1611230100000|2021-01-21 11:55:00|||||||||88
1611230400000|2021-01-21 12:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|116
1611230700000|2021-01-21 12:05:00|||||||||237
1611231000000|2021-01-21 12:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|873
1611231300000|2021-01-21 12:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1093
1611231600000|2021-01-21 12:20:00|||||||||84
1611231900000|2021-01-21 12:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1268
1611232200000|2021-01-21 12:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|916
1611232500000|2021-01-21 12:35:00|||||||||99
1611232800000|2021-01-21 12:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1418
1611233100000|2021-01-21 12:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1086
1611233400000|2021-01-21 12:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1777
1611233700000|2021-01-21 12:55:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1621
1611234000000|2021-01-21 13:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2723
1611234300000|2021-01-21 13:05:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2394
1611234600000|2021-01-21 13:10:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|3792
1611234900000|2021-01-21 13:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1354
1611235200000|2021-01-21 13:20:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1739
1611235500000|2021-01-21 13:25:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2425
1611235800000|2021-01-21 13:30:00|12573.7|12571.7|12574|12572|12575.6|12573.6|12572.5|12570.5|6962
1611236100000|2021-01-21 13:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|2041
1611236400000|2021-01-21 13:40:00|12574.8|12572.8|12571.7|12569.7|12574.8|12572.8|12571.7|12569.7|5611
1611236700000|2021-01-21 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|5220
1611237000000|2021-01-21 13:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|4112
1611237300000|2021-01-21 13:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2153
1611237600000|2021-01-21 14:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1379
1611237900000|2021-01-21 14:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|4444
1611238200000|2021-01-21 14:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1470
1611238500000|2021-01-21 14:15:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1842
1611238800000|2021-01-21 14:20:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1653
1611239100000|2021-01-21 14:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1597
1611239400000|2021-01-21 14:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2000
1611239700000|2021-01-21 14:35:00|||||||||727
1611240000000|2021-01-21 14:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1818
1611240300000|2021-01-21 14:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1870
1611240600000|2021-01-21 14:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3342
1611240900000|2021-01-21 14:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1409
1611241200000|2021-01-21 15:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1604
1611241500000|2021-01-21 15:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2813
1611241800000|2021-01-21 15:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|898
1611242100000|2021-01-21 15:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1161
1611242400000|2021-01-21 15:20:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3495
1611242700000|2021-01-21 15:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|4269
1611243000000|2021-01-21 15:30:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|4310
1611243300000|2021-01-21 15:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2259
1611243600000|2021-01-21 15:40:00|||||||||934
1611243900000|2021-01-21 15:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|793
1611244200000|2021-01-21 15:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3157
1611244500000|2021-01-21 15:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|579
1611244800000|2021-01-21 16:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3819
1611245100000|2021-01-21 16:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1217
1611245400000|2021-01-21 16:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3741
1611245700000|2021-01-21 16:15:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|572
1611246000000|2021-01-21 16:20:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1310
1611246300000|2021-01-21 16:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2155
1611246600000|2021-01-21 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3730
1611246900000|2021-01-21 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1453
1611247200000|2021-01-21 16:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|362
1611247500000|2021-01-21 16:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|564
1611247800000|2021-01-21 16:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1863
1611248100000|2021-01-21 16:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3348
1611248400000|2021-01-21 17:00:00|12578|12576|12578|12576|12578|12576|12578|12576|898
1611248700000|2021-01-21 17:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1069
1611249000000|2021-01-21 17:10:00|12578|12576|12578|12576|12578|12576|12578|12576|700
1611249300000|2021-01-21 17:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1354
1611249600000|2021-01-21 17:20:00|||||||||1243
1611249900000|2021-01-21 17:25:00|||||||||1400
1611250200000|2021-01-21 17:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1966
1611250500000|2021-01-21 17:35:00|||||||||1426
1611250800000|2021-01-21 17:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2158
1611251100000|2021-01-21 17:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|580
1611251400000|2021-01-21 17:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|427
1611251700000|2021-01-21 17:55:00|||||||||850
1611252000000|2021-01-21 18:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1243
1611252300000|2021-01-21 18:05:00|||||||||763
1611252600000|2021-01-21 18:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|733
1611252900000|2021-01-21 18:15:00|||||||||799
1611253200000|2021-01-21 18:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|453
1611253500000|2021-01-21 18:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3097
1611253800000|2021-01-21 18:30:00|||||||||1094
1611254100000|2021-01-21 18:35:00|||||||||250
1611254400000|2021-01-21 18:40:00|||||||||128
1611254700000|2021-01-21 18:45:00|||||||||444
1611255000000|2021-01-21 18:50:00|||||||||1053
1611255300000|2021-01-21 18:55:00|||||||||649
1611255600000|2021-01-21 19:00:00|||||||||606
1611255900000|2021-01-21 19:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1037
1611256200000|2021-01-21 19:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2636
1611256500000|2021-01-21 19:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4066
1611256800000|2021-01-21 19:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|1978
1611257100000|2021-01-21 19:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1526
1611257400000|2021-01-21 19:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2247
1611257700000|2021-01-21 19:35:00|||||||||214
1611258000000|2021-01-21 19:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|654
1611258300000|2021-01-21 19:45:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2162
1611258600000|2021-01-21 19:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|745
1611258900000|2021-01-21 19:55:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3831
1611259200000|2021-01-21 20:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|4730
1611259500000|2021-01-21 20:05:00|||||||||965
1611259800000|2021-01-21 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1306
1611260100000|2021-01-21 20:15:00|||||||||1762
1611260400000|2021-01-21 20:20:00|||||||||308
1611260700000|2021-01-21 20:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|6797
1611261000000|2021-01-21 20:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3190
1611261300000|2021-01-21 20:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|476
1611261600000|2021-01-21 20:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|5297
1611261900000|2021-01-21 20:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|812
1611262200000|2021-01-21 20:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1322
1611262500000|2021-01-21 20:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1091
1611262800000|2021-01-21 21:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1608
1611263100000|2021-01-21 21:05:00|||||||||641
1611263400000|2021-01-21 21:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4283
1611263700000|2021-01-21 21:15:00|||||||||1919
1611264000000|2021-01-21 21:20:00|||||||||947
1611264300000|2021-01-21 21:25:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2623
1611264600000|2021-01-21 21:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3708
1611264900000|2021-01-21 21:35:00|||||||||528
1611265200000|2021-01-21 21:40:00|||||||||525
1611265500000|2021-01-21 21:45:00|||||||||2659
1611265800000|2021-01-21 21:50:00|||||||||751
1611266100000|2021-01-21 21:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4323
1611270000000|2021-01-21 23:00:00|||||||||1273
1611270300000|2021-01-21 23:05:00|||||||||276
1611270600000|2021-01-21 23:10:00|||||||||470
1611270900000|2021-01-21 23:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|449
1611271200000|2021-01-21 23:20:00|||||||||265
1611271500000|2021-01-21 23:25:00|||||||||259
1611271800000|2021-01-21 23:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|609
1611272100000|2021-01-21 23:35:00|||||||||214
1611272400000|2021-01-21 23:40:00|||||||||8
1611272700000|2021-01-21 23:45:00|||||||||296
1611273000000|2021-01-21 23:50:00|||||||||236
1611273300000|2021-01-21 23:55:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|520
1611273600000|2021-01-22 00:00:00|||||||||80
1611273900000|2021-01-22 00:05:00|||||||||75
1611274200000|2021-01-22 00:10:00|12578|12576|12578|12576|12578|12576|12578|12576|658
1611274500000|2021-01-22 00:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1465
1611274800000|2021-01-22 00:20:00|||||||||93
1611275100000|2021-01-22 00:25:00|||||||||97
1611275400000|2021-01-22 00:30:00|||||||||6
1611276000000|2021-01-22 00:40:00|||||||||199
1611276300000|2021-01-22 00:45:00|||||||||348
1611276600000|2021-01-22 00:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|157
1611276900000|2021-01-22 00:55:00|||||||||9
1611277200000|2021-01-22 01:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|765
1611277500000|2021-01-22 01:05:00|12578|12576|12578|12576|12578|12576|12578|12576|134
1611277800000|2021-01-22 01:10:00|||||||||55
1611278100000|2021-01-22 01:15:00|||||||||82
1611278400000|2021-01-22 01:20:00|||||||||209
1611278700000|2021-01-22 01:25:00|||||||||41
1611279000000|2021-01-22 01:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|59
1611279300000|2021-01-22 01:35:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|191
1611279600000|2021-01-22 01:40:00|||||||||147
1611279900000|2021-01-22 01:45:00|||||||||109
1611280200000|2021-01-22 01:50:00|||||||||62
1611280500000|2021-01-22 01:55:00|||||||||44
1611280800000|2021-01-22 02:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|808
1611281100000|2021-01-22 02:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|196
1611281400000|2021-01-22 02:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|612
1611281700000|2021-01-22 02:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|537
1611282000000|2021-01-22 02:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|5060
1611282300000|2021-01-22 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|145
1611282600000|2021-01-22 02:30:00|||||||||330
1611282900000|2021-01-22 02:35:00|||||||||293
1611283200000|2021-01-22 02:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|271
1611283500000|2021-01-22 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|206
1611283800000|2021-01-22 02:50:00|||||||||358
1611284100000|2021-01-22 02:55:00|||||||||303
1611284400000|2021-01-22 03:00:00|||||||||124
1611284700000|2021-01-22 03:05:00|||||||||85
1611285000000|2021-01-22 03:10:00|||||||||77
1611285300000|2021-01-22 03:15:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|83
1611285600000|2021-01-22 03:20:00|||||||||62
1611285900000|2021-01-22 03:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|186
1611286200000|2021-01-22 03:30:00|||||||||183
1611286500000|2021-01-22 03:35:00|||||||||12
1611286800000|2021-01-22 03:40:00|||||||||6
1611287100000|2021-01-22 03:45:00|||||||||344
1611287400000|2021-01-22 03:50:00|||||||||4
1611287700000|2021-01-22 03:55:00|||||||||72
1611288000000|2021-01-22 04:00:00|||||||||74
1611288300000|2021-01-22 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|322
1611288600000|2021-01-22 04:10:00|||||||||14
1611288900000|2021-01-22 04:15:00|||||||||1
1611289200000|2021-01-22 04:20:00|||||||||1
1611289500000|2021-01-22 04:25:00|||||||||25
1611289800000|2021-01-22 04:30:00|||||||||4
1611290100000|2021-01-22 04:35:00|||||||||1
1611290400000|2021-01-22 04:40:00|||||||||937
1611290700000|2021-01-22 04:45:00|||||||||85
1611291000000|2021-01-22 04:50:00|||||||||1
1611291300000|2021-01-22 04:55:00|||||||||1
1611291600000|2021-01-22 05:00:00|||||||||153
1611291900000|2021-01-22 05:05:00|||||||||239
1611292200000|2021-01-22 05:10:00|||||||||33
1611292500000|2021-01-22 05:15:00|||||||||13
1611292800000|2021-01-22 05:20:00|||||||||213
1611293100000|2021-01-22 05:25:00|||||||||44
1611293400000|2021-01-22 05:30:00|||||||||17
1611294000000|2021-01-22 05:40:00|||||||||5
1611294600000|2021-01-22 05:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|744
1611294900000|2021-01-22 05:55:00|||||||||165
1611295200000|2021-01-22 06:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|573
1611295500000|2021-01-22 06:05:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|401
1611295800000|2021-01-22 06:10:00|||||||||15
1611296100000|2021-01-22 06:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1082
1611296400000|2021-01-22 06:20:00|||||||||54
1611297000000|2021-01-22 06:30:00|||||||||26
1611297300000|2021-01-22 06:35:00|||||||||6
1611297600000|2021-01-22 06:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|135
1611297900000|2021-01-22 06:45:00|||||||||134
1611298200000|2021-01-22 06:50:00|||||||||25
1611298500000|2021-01-22 06:55:00|||||||||102
1611298800000|2021-01-22 07:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|613
1611299100000|2021-01-22 07:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|482
1611299400000|2021-01-22 07:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|634
1611299700000|2021-01-22 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|287
1611300000000|2021-01-22 07:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|283
1611300300000|2021-01-22 07:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|663
1611300600000|2021-01-22 07:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|493
1611300900000|2021-01-22 07:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1039
1611301200000|2021-01-22 07:40:00|||||||||102
1611301500000|2021-01-22 07:45:00|||||||||39
1611301800000|2021-01-22 07:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|287
1611302100000|2021-01-22 07:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|626
1611302400000|2021-01-22 08:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1067
1611302700000|2021-01-22 08:05:00|||||||||166
1611303000000|2021-01-22 08:10:00|||||||||199
1611303300000|2021-01-22 08:15:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1443
1611303600000|2021-01-22 08:20:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|552
1611303900000|2021-01-22 08:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|398
1611304200000|2021-01-22 08:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2739
1611304500000|2021-01-22 08:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|955
1611304800000|2021-01-22 08:40:00|||||||||49
1611305100000|2021-01-22 08:45:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|515
1611305400000|2021-01-22 08:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2220
1611305700000|2021-01-22 08:55:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4210
1611306000000|2021-01-22 09:00:00|12578|12576|12578|12576|12578|12576|12578|12576|943
1611306300000|2021-01-22 09:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3509
1611306600000|2021-01-22 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2388
1611306900000|2021-01-22 09:15:00|||||||||607
1611307200000|2021-01-22 09:20:00|||||||||1229
1611307500000|2021-01-22 09:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|509
1611307800000|2021-01-22 09:30:00|||||||||303
1611308100000|2021-01-22 09:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|694
1611308400000|2021-01-22 09:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|260
1611308700000|2021-01-22 09:45:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2597
1611309000000|2021-01-22 09:50:00|||||||||36
1611309300000|2021-01-22 09:55:00|||||||||171
1611309600000|2021-01-22 10:00:00|||||||||187
1611309900000|2021-01-22 10:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|553
1611310200000|2021-01-22 10:10:00|||||||||810
1611310500000|2021-01-22 10:15:00|||||||||24
1611310800000|2021-01-22 10:20:00|||||||||79
1611311100000|2021-01-22 10:25:00|||||||||312
1611311400000|2021-01-22 10:30:00|||||||||15
1611311700000|2021-01-22 10:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1147
1611312000000|2021-01-22 10:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|592
1611312300000|2021-01-22 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|865
1611312600000|2021-01-22 10:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|267
1611312900000|2021-01-22 10:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1501
1611313200000|2021-01-22 11:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1076
1611313500000|2021-01-22 11:05:00|||||||||13
1611313800000|2021-01-22 11:10:00|||||||||31
1611314100000|2021-01-22 11:15:00|||||||||243
1611314400000|2021-01-22 11:20:00|||||||||26
1611314700000|2021-01-22 11:25:00|||||||||7
1611315000000|2021-01-22 11:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|492
1611315300000|2021-01-22 11:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|865
1611315600000|2021-01-22 11:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|450
1611315900000|2021-01-22 11:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|493
1611316200000|2021-01-22 11:50:00|||||||||160
1611316500000|2021-01-22 11:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|454
1611316800000|2021-01-22 12:00:00|||||||||432
1611317100000|2021-01-22 12:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|763
1611317400000|2021-01-22 12:10:00|||||||||1869
1611317700000|2021-01-22 12:15:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1349
1611318000000|2021-01-22 12:20:00|||||||||875
1611318300000|2021-01-22 12:25:00|||||||||48
1611318600000|2021-01-22 12:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|222
1611318900000|2021-01-22 12:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|653
1611319200000|2021-01-22 12:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|633
1611319500000|2021-01-22 12:45:00|||||||||167
1611319800000|2021-01-22 12:50:00|||||||||48
1611320100000|2021-01-22 12:55:00|||||||||127
1611320400000|2021-01-22 13:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1518
1611320700000|2021-01-22 13:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1871
1611321000000|2021-01-22 13:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|818
1611321300000|2021-01-22 13:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3702
1611321600000|2021-01-22 13:20:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|3001
1611321900000|2021-01-22 13:25:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4108
1611322200000|2021-01-22 13:30:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|2536
1611322500000|2021-01-22 13:35:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|4132
1611322800000|2021-01-22 13:40:00|||||||||2277
1611323100000|2021-01-22 13:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|6442
1611323400000|2021-01-22 13:50:00|||||||||1660
1611323700000|2021-01-22 13:55:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1193
1611324000000|2021-01-22 14:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3596
1611324300000|2021-01-22 14:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2477
1611324600000|2021-01-22 14:10:00|||||||||1800
1611324900000|2021-01-22 14:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1375
1611325200000|2021-01-22 14:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3984
1611325500000|2021-01-22 14:25:00|||||||||3439
1611325800000|2021-01-22 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2862
1611326100000|2021-01-22 14:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1480
1611326400000|2021-01-22 14:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2687
1611326700000|2021-01-22 14:45:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|7896
1611327000000|2021-01-22 14:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3211
1611327300000|2021-01-22 14:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|844
1611327600000|2021-01-22 15:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|8190
1611327900000|2021-01-22 15:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2720
1611328200000|2021-01-22 15:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2181
1611328500000|2021-01-22 15:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1310
1611328800000|2021-01-22 15:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|4877
1611329100000|2021-01-22 15:25:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|6658
1611329400000|2021-01-22 15:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|8063
1611329700000|2021-01-22 15:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4087
1611330000000|2021-01-22 15:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1624
1611330300000|2021-01-22 15:45:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|494
1611330600000|2021-01-22 15:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|840
1611330900000|2021-01-22 15:55:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|3104
1611331200000|2021-01-22 16:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|3333
1611331500000|2021-01-22 16:05:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1769
1611331800000|2021-01-22 16:10:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3543
1611332100000|2021-01-22 16:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|430
1611332400000|2021-01-22 16:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2917
1611332700000|2021-01-22 16:25:00|12585|12583|12585|12583|12585|12583|12585|12583|2520
1611333000000|2021-01-22 16:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1735
1611333300000|2021-01-22 16:35:00|12585|12583|12585|12583|12585|12583|12585|12583|478
1611333600000|2021-01-22 16:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|2042
1611333900000|2021-01-22 16:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|701
1611334200000|2021-01-22 16:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|4780
1611334500000|2021-01-22 16:55:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|43224
1611334800000|2021-01-22 17:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4583
1611335100000|2021-01-22 17:05:00|||||||||1495
1611335400000|2021-01-22 17:10:00|||||||||343
1611335700000|2021-01-22 17:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2499
1611336000000|2021-01-22 17:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1247
1611336300000|2021-01-22 17:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1172
1611336600000|2021-01-22 17:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1634
1611336900000|2021-01-22 17:35:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|523
1611337200000|2021-01-22 17:40:00|12585|12583|12585|12583|12585|12583|12585|12583|1506
1611337500000|2021-01-22 17:45:00|||||||||254
1611337800000|2021-01-22 17:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1020
1611338100000|2021-01-22 17:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3648
1611338400000|2021-01-22 18:00:00|||||||||235
1611338700000|2021-01-22 18:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1648
1611339000000|2021-01-22 18:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2306
1611339300000|2021-01-22 18:15:00|||||||||592
1611339600000|2021-01-22 18:20:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1379
1611339900000|2021-01-22 18:25:00|||||||||150
1611340200000|2021-01-22 18:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|329
1611340500000|2021-01-22 18:35:00|||||||||401
1611340800000|2021-01-22 18:40:00|||||||||157
1611341100000|2021-01-22 18:45:00|||||||||757
1611341400000|2021-01-22 18:50:00|||||||||2234
1611341700000|2021-01-22 18:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1255
1611342000000|2021-01-22 19:00:00|||||||||589
1611342300000|2021-01-22 19:05:00|||||||||758
1611342600000|2021-01-22 19:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1206
1611342900000|2021-01-22 19:15:00|||||||||397
1611343200000|2021-01-22 19:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3883
1611343500000|2021-01-22 19:25:00|||||||||490
1611343800000|2021-01-22 19:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1260
1611344100000|2021-01-22 19:35:00|||||||||727
1611344400000|2021-01-22 19:40:00|||||||||261
1611344700000|2021-01-22 19:45:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|4506
1611345000000|2021-01-22 19:50:00|12585|12583|12585|12583|12585|12583|12585|12583|1235
1611345300000|2021-01-22 19:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|7245
1611345600000|2021-01-22 20:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|2479
1611345900000|2021-01-22 20:05:00|||||||||882
1611346200000|2021-01-22 20:10:00|||||||||114
1611346500000|2021-01-22 20:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1971
1611346800000|2021-01-22 20:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1822
1611347100000|2021-01-22 20:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|945
1611347400000|2021-01-22 20:30:00|||||||||250
1611347700000|2021-01-22 20:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|873
1611348000000|2021-01-22 20:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4266
1611348300000|2021-01-22 20:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|822
1611348600000|2021-01-22 20:50:00|||||||||451
1611348900000|2021-01-22 20:55:00|||||||||1024
1611349200000|2021-01-22 21:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1298
1611349500000|2021-01-22 21:05:00|||||||||379
1611349800000|2021-01-22 21:10:00|||||||||307
1611350100000|2021-01-22 21:15:00|||||||||718
1611350400000|2021-01-22 21:20:00|||||||||1682
1611350700000|2021-01-22 21:25:00|||||||||328
1611351000000|2021-01-22 21:30:00|||||||||1420
1611351300000|2021-01-22 21:35:00|||||||||775
1611351600000|2021-01-22 21:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1509
1611351900000|2021-01-22 21:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|716
1611352200000|2021-01-22 21:50:00|||||||||609
1611352500000|2021-01-22 21:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3250
1611529200000|2021-01-24 23:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|332
1611529500000|2021-01-24 23:05:00|||||||||41
1611529800000|2021-01-24 23:10:00|||||||||33
1611530100000|2021-01-24 23:15:00|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12585|12583|153
1611530400000|2021-01-24 23:20:00|12585|12583|12585|12583|12585|12583|12585|12583|105
1611530700000|2021-01-24 23:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|404
1611531000000|2021-01-24 23:30:00|||||||||363
1611531300000|2021-01-24 23:35:00|||||||||357
1611531600000|2021-01-24 23:40:00|||||||||18
1611531900000|2021-01-24 23:45:00|||||||||480
1611532200000|2021-01-24 23:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|112
1611532500000|2021-01-24 23:55:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|82
1611532800000|2021-01-25 00:00:00|||||||||90
1611533100000|2021-01-25 00:05:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|217
1611533400000|2021-01-25 00:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|32
1611533700000|2021-01-25 00:15:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|50
1611534000000|2021-01-25 00:20:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|43
1611534300000|2021-01-25 00:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1580
1611534600000|2021-01-25 00:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|316
1611534900000|2021-01-25 00:35:00|||||||||49
1611535200000|2021-01-25 00:40:00|||||||||2
1611535800000|2021-01-25 00:50:00|||||||||501
1611536100000|2021-01-25 00:55:00|||||||||3
1611536400000|2021-01-25 01:00:00|12585|12583|12585|12583|12585|12583|12585|12583|251
1611536700000|2021-01-25 01:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|131
1611537000000|2021-01-25 01:10:00|12585|12583|12585|12583|12585|12583|12585|12583|76
1611537300000|2021-01-25 01:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|264
1611537600000|2021-01-25 01:20:00|||||||||435
1611537900000|2021-01-25 01:25:00|||||||||30
1611538200000|2021-01-25 01:30:00|||||||||2
1611538500000|2021-01-25 01:35:00|||||||||13
1611538800000|2021-01-25 01:40:00|||||||||3
1611539100000|2021-01-25 01:45:00|||||||||15
1611539400000|2021-01-25 01:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|192
1611539700000|2021-01-25 01:55:00|12585|12583|12585|12583|12585|12583|12584.6|12582.6|129
1611540000000|2021-01-25 02:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|43
1611540600000|2021-01-25 02:10:00|||||||||13
1611540900000|2021-01-25 02:15:00|||||||||6
1611541200000|2021-01-25 02:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|312
1611541500000|2021-01-25 02:25:00|||||||||5526
1611541800000|2021-01-25 02:30:00|||||||||114
1611542100000|2021-01-25 02:35:00|||||||||51
1611542400000|2021-01-25 02:40:00|||||||||69
1611542700000|2021-01-25 02:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|208
1611543000000|2021-01-25 02:50:00|||||||||8
1611543300000|2021-01-25 02:55:00|||||||||1
1611543600000|2021-01-25 03:00:00|||||||||171
1611543900000|2021-01-25 03:05:00|||||||||17
1611544200000|2021-01-25 03:10:00|||||||||171
1611544500000|2021-01-25 03:15:00|||||||||59
1611544800000|2021-01-25 03:20:00|||||||||826
1611545100000|2021-01-25 03:25:00|||||||||36
1611545400000|2021-01-25 03:30:00|||||||||11
1611545700000|2021-01-25 03:35:00|||||||||6
1611546000000|2021-01-25 03:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|104
1611546300000|2021-01-25 03:45:00|12585|12583|12585|12583|12585|12583|12585|12583|362
1611546600000|2021-01-25 03:50:00|||||||||1
1611547200000|2021-01-25 04:00:00|||||||||1
1611547500000|2021-01-25 04:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|921
1611547800000|2021-01-25 04:10:00|||||||||2
1611548100000|2021-01-25 04:15:00|||||||||2
1611548400000|2021-01-25 04:20:00|||||||||8
1611548700000|2021-01-25 04:25:00|||||||||2
1611549000000|2021-01-25 04:30:00|||||||||3
1611549300000|2021-01-25 04:35:00|||||||||1
1611549900000|2021-01-25 04:45:00|||||||||12
1611550200000|2021-01-25 04:50:00|||||||||3
1611550500000|2021-01-25 04:55:00|||||||||5
1611550800000|2021-01-25 05:00:00|||||||||3
1611551100000|2021-01-25 05:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|310
1611552000000|2021-01-25 05:20:00|||||||||1
1611553500000|2021-01-25 05:45:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|252
1611553800000|2021-01-25 05:50:00|||||||||4
1611554100000|2021-01-25 05:55:00|||||||||30
1611554400000|2021-01-25 06:00:00|||||||||110
1611554700000|2021-01-25 06:05:00|||||||||18
1611555000000|2021-01-25 06:10:00|||||||||170
1611555300000|2021-01-25 06:15:00|||||||||7
1611555600000|2021-01-25 06:20:00|||||||||3
1611555900000|2021-01-25 06:25:00|||||||||1
1611556200000|2021-01-25 06:30:00|||||||||30
1611556500000|2021-01-25 06:35:00|||||||||52
1611556800000|2021-01-25 06:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|744
1611557100000|2021-01-25 06:45:00|||||||||244
1611557400000|2021-01-25 06:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|794
1611557700000|2021-01-25 06:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|318
1611558000000|2021-01-25 07:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|370
1611558300000|2021-01-25 07:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|482
1611558600000|2021-01-25 07:10:00|||||||||306
1611558900000|2021-01-25 07:15:00|||||||||39
1611559200000|2021-01-25 07:20:00|||||||||68
1611559500000|2021-01-25 07:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|353
1611559800000|2021-01-25 07:30:00|||||||||25
1611560100000|2021-01-25 07:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|71
1611560400000|2021-01-25 07:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|38
1611560700000|2021-01-25 07:45:00|||||||||206
1611561000000|2021-01-25 07:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|110
1611561300000|2021-01-25 07:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|146
1611561600000|2021-01-25 08:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|861
1611561900000|2021-01-25 08:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|659
1611562200000|2021-01-25 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|471
1611562500000|2021-01-25 08:15:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|617
1611562800000|2021-01-25 08:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|568
1611563100000|2021-01-25 08:25:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|605
1611563400000|2021-01-25 08:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|72
1611563700000|2021-01-25 08:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1003
1611564000000|2021-01-25 08:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|566
1611564300000|2021-01-25 08:45:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|203
1611564600000|2021-01-25 08:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|178
1611564900000|2021-01-25 08:55:00|||||||||125
1611565200000|2021-01-25 09:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|398
1611565500000|2021-01-25 09:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1439
1611565800000|2021-01-25 09:10:00|||||||||50
1611566100000|2021-01-25 09:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|787
1611566400000|2021-01-25 09:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|895
1611566700000|2021-01-25 09:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|703
1611567000000|2021-01-25 09:30:00|||||||||74
1611567300000|2021-01-25 09:35:00|||||||||432
1611567600000|2021-01-25 09:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1328
1611567900000|2021-01-25 09:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|203
1611568200000|2021-01-25 09:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|334
1611568500000|2021-01-25 09:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|551
1611568800000|2021-01-25 10:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|204
1611569100000|2021-01-25 10:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|309
1611569400000|2021-01-25 10:10:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.7|12585.7|162
1611569700000|2021-01-25 10:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1080
1611570000000|2021-01-25 10:20:00|||||||||51
1611570300000|2021-01-25 10:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|181
1611570600000|2021-01-25 10:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|154
1611570900000|2021-01-25 10:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|361
1611571200000|2021-01-25 10:40:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1114
1611571500000|2021-01-25 10:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|182
1611571800000|2021-01-25 10:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|119
1611572100000|2021-01-25 10:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|763
1611572400000|2021-01-25 11:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|557
1611572700000|2021-01-25 11:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|80
1611573000000|2021-01-25 11:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|438
1611573300000|2021-01-25 11:15:00|||||||||17
1611573600000|2021-01-25 11:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|515
1611573900000|2021-01-25 11:25:00|||||||||106
1611574200000|2021-01-25 11:30:00|||||||||86
1611574500000|2021-01-25 11:35:00|||||||||2
1611574800000|2021-01-25 11:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|214
1611575100000|2021-01-25 11:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|515
1611575400000|2021-01-25 11:50:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|223
1611575700000|2021-01-25 11:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|489
1611576000000|2021-01-25 12:00:00|||||||||41
1611576300000|2021-01-25 12:05:00|||||||||148
1611576600000|2021-01-25 12:10:00|||||||||19
1611576900000|2021-01-25 12:15:00|||||||||63
1611577200000|2021-01-25 12:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|914
1611577500000|2021-01-25 12:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2672
1611577800000|2021-01-25 12:30:00|||||||||342
1611578100000|2021-01-25 12:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1302
1611578400000|2021-01-25 12:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|6768
1611578700000|2021-01-25 12:45:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1363
1611579000000|2021-01-25 12:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2981
1611579300000|2021-01-25 12:55:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|3657
1611579600000|2021-01-25 13:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1661
1611579900000|2021-01-25 13:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1962
1611580200000|2021-01-25 13:10:00|||||||||892
1611580500000|2021-01-25 13:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2458
1611580800000|2021-01-25 13:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|1350
1611581100000|2021-01-25 13:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1059
1611581400000|2021-01-25 13:30:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12591.2|12589.2|2655
1611581700000|2021-01-25 13:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|529
1611582000000|2021-01-25 13:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1397
1611582300000|2021-01-25 13:45:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|1113
1611582600000|2021-01-25 13:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1836
1611582900000|2021-01-25 13:55:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|308
1611583200000|2021-01-25 14:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|1471
1611583500000|2021-01-25 14:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1567
1611583800000|2021-01-25 14:10:00|||||||||435
1611584100000|2021-01-25 14:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|864
1611584400000|2021-01-25 14:20:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|2293
1611584700000|2021-01-25 14:25:00|||||||||550
1611585000000|2021-01-25 14:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1644
1611585300000|2021-01-25 14:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1745
1611585600000|2021-01-25 14:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|650
1611585900000|2021-01-25 14:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2653
1611586200000|2021-01-25 14:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|964
1611586500000|2021-01-25 14:55:00|12592|12590|12592|12590|12592|12590|12592|12590|1705
1611586800000|2021-01-25 15:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|2147
1611587100000|2021-01-25 15:05:00|||||||||2674
1611587400000|2021-01-25 15:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1186
1611587700000|2021-01-25 15:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1450
1611588000000|2021-01-25 15:20:00|12592|12590|12595.9|12593.9|12596.7|12594.7|12592|12590|7025
1611588300000|2021-01-25 15:25:00|||||||||1194
1611588600000|2021-01-25 15:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|5274
1611588900000|2021-01-25 15:35:00|||||||||1091
1611589200000|2021-01-25 15:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3032
1611589500000|2021-01-25 15:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|5649
1611589800000|2021-01-25 15:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|3912
1611590100000|2021-01-25 15:55:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|6351
1611590400000|2021-01-25 16:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2219
1611590700000|2021-01-25 16:05:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1378
1611591000000|2021-01-25 16:10:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|2629
1611591300000|2021-01-25 16:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2671
1611591600000|2021-01-25 16:20:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2288
1611591900000|2021-01-25 16:25:00|12599|12597|12599|12597|12599|12597|12599|12597|1532
1611592200000|2021-01-25 16:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|910
1611592500000|2021-01-25 16:35:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1927
1611592800000|2021-01-25 16:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|55
1611593100000|2021-01-25 16:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1146
1611593400000|2021-01-25 16:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|484
1611593700000|2021-01-25 16:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1278
1611594000000|2021-01-25 17:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3381
1611594300000|2021-01-25 17:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2509
1611594600000|2021-01-25 17:10:00|||||||||389
1611594900000|2021-01-25 17:15:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|3675
1611595200000|2021-01-25 17:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|720
1611595500000|2021-01-25 17:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1612
1611595800000|2021-01-25 17:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|535
1611596100000|2021-01-25 17:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|654
1611596400000|2021-01-25 17:40:00|||||||||623
1611596700000|2021-01-25 17:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|650
1611597000000|2021-01-25 17:50:00|||||||||593
1611597300000|2021-01-25 17:55:00|||||||||591
1611597600000|2021-01-25 18:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1451
1611597900000|2021-01-25 18:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1578
1611598200000|2021-01-25 18:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|722
1611598500000|2021-01-25 18:15:00|||||||||274
1611598800000|2021-01-25 18:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|129
1611599100000|2021-01-25 18:25:00|||||||||340
1611599400000|2021-01-25 18:30:00|||||||||530
1611599700000|2021-01-25 18:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1518
1611600000000|2021-01-25 18:40:00|||||||||204
1611600300000|2021-01-25 18:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|375
1611600600000|2021-01-25 18:50:00|||||||||2041
1611600900000|2021-01-25 18:55:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|553
1611601200000|2021-01-25 19:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1133
1611601500000|2021-01-25 19:05:00|||||||||126
1611601800000|2021-01-25 19:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|572
1611602100000|2021-01-25 19:15:00|12599|12597|12599|12597|12599|12597|12599|12597|783
1611602400000|2021-01-25 19:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|186
1611602700000|2021-01-25 19:25:00|||||||||199
1611603000000|2021-01-25 19:30:00|||||||||244
1611603300000|2021-01-25 19:35:00|||||||||430
1611603600000|2021-01-25 19:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|700
1611603900000|2021-01-25 19:45:00|||||||||797
1611604200000|2021-01-25 19:50:00|||||||||1013
1611604500000|2021-01-25 19:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2945
1611604800000|2021-01-25 20:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1413
1611605100000|2021-01-25 20:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1857
1611605400000|2021-01-25 20:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|318
1611605700000|2021-01-25 20:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1591
1611606000000|2021-01-25 20:20:00|||||||||97
1611606300000|2021-01-25 20:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|72
1611606600000|2021-01-25 20:30:00|||||||||852
1611606900000|2021-01-25 20:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3478
1611607200000|2021-01-25 20:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|794
1611607500000|2021-01-25 20:45:00|||||||||348
1611607800000|2021-01-25 20:50:00|||||||||900
1611608100000|2021-01-25 20:55:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2109
1611608400000|2021-01-25 21:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3118
1611608700000|2021-01-25 21:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2490
1611609000000|2021-01-25 21:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|647
1611609300000|2021-01-25 21:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1029
1611609600000|2021-01-25 21:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|714
1611609900000|2021-01-25 21:25:00|||||||||155
1611610200000|2021-01-25 21:30:00|12599|12597|12599|12597|12599|12597|12599|12597|133
1611610500000|2021-01-25 21:35:00|||||||||379
1611610800000|2021-01-25 21:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|5959
1611611100000|2021-01-25 21:45:00|||||||||725
1611611400000|2021-01-25 21:50:00|||||||||668
1611611700000|2021-01-25 21:55:00|12599.4|12597.4|12599.4|12597.4|12599.8|12597.8|12599|12597|1352
1611615600000|2021-01-25 23:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|866
1611615900000|2021-01-25 23:05:00|||||||||99
1611616200000|2021-01-25 23:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|259
1611616500000|2021-01-25 23:15:00|||||||||9
1611616800000|2021-01-25 23:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|186
1611617100000|2021-01-25 23:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|188
1611617400000|2021-01-25 23:30:00|||||||||65
1611617700000|2021-01-25 23:35:00|||||||||40
1611618000000|2021-01-25 23:40:00|||||||||441
1611618300000|2021-01-25 23:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|286
1611618600000|2021-01-25 23:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|730
1611618900000|2021-01-25 23:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|228
1611619200000|2021-01-26 00:00:00|||||||||1
1611619500000|2021-01-26 00:05:00|||||||||4
1611619800000|2021-01-26 00:10:00|||||||||31
1611620400000|2021-01-26 00:20:00|||||||||921
1611620700000|2021-01-26 00:25:00|||||||||259
1611621000000|2021-01-26 00:30:00|||||||||15
1611621300000|2021-01-26 00:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|390
1611621600000|2021-01-26 00:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|87
1611621900000|2021-01-26 00:45:00|||||||||6
1611622200000|2021-01-26 00:50:00|||||||||25
1611622500000|2021-01-26 00:55:00|||||||||12
1611622800000|2021-01-26 01:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2521
1611623100000|2021-01-26 01:05:00|||||||||26
1611623400000|2021-01-26 01:10:00|||||||||46
1611623700000|2021-01-26 01:15:00|||||||||30
1611624000000|2021-01-26 01:20:00|||||||||20
1611624300000|2021-01-26 01:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|48
1611624600000|2021-01-26 01:30:00|||||||||28
1611624900000|2021-01-26 01:35:00|||||||||34
1611625200000|2021-01-26 01:40:00|||||||||12
1611625500000|2021-01-26 01:45:00|||||||||10
1611625800000|2021-01-26 01:50:00|||||||||35
1611626100000|2021-01-26 01:55:00|||||||||12
1611626400000|2021-01-26 02:00:00|||||||||13
1611626700000|2021-01-26 02:05:00|||||||||4
1611627000000|2021-01-26 02:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|48
1611627300000|2021-01-26 02:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|88
1611627600000|2021-01-26 02:20:00|||||||||24
1611627900000|2021-01-26 02:25:00|||||||||30
1611628200000|2021-01-26 02:30:00|||||||||4
1611628500000|2021-01-26 02:35:00|||||||||4
1611628800000|2021-01-26 02:40:00|||||||||336
1611629100000|2021-01-26 02:45:00|||||||||16
1611629400000|2021-01-26 02:50:00|||||||||11
1611629700000|2021-01-26 02:55:00|||||||||18
1611630000000|2021-01-26 03:00:00|||||||||242
1611630300000|2021-01-26 03:05:00|||||||||27
1611630600000|2021-01-26 03:10:00|||||||||12
1611630900000|2021-01-26 03:15:00|||||||||9
1611631200000|2021-01-26 03:20:00|||||||||79
1611631500000|2021-01-26 03:25:00|||||||||11
1611631800000|2021-01-26 03:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|826
1611632100000|2021-01-26 03:35:00|||||||||56
1611632400000|2021-01-26 03:40:00|||||||||350
1611632700000|2021-01-26 03:45:00|||||||||16
1611633000000|2021-01-26 03:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|145
1611633300000|2021-01-26 03:55:00|||||||||107
1611633600000|2021-01-26 04:00:00|||||||||103
1611633900000|2021-01-26 04:05:00|||||||||370
1611634200000|2021-01-26 04:10:00|||||||||10
1611634500000|2021-01-26 04:15:00|||||||||26
1611634800000|2021-01-26 04:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|207
1611635100000|2021-01-26 04:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|201
1611635400000|2021-01-26 04:30:00|||||||||13
1611635700000|2021-01-26 04:35:00|||||||||30
1611636000000|2021-01-26 04:40:00|||||||||20
1611636300000|2021-01-26 04:45:00|||||||||2
1611636600000|2021-01-26 04:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|237
1611636900000|2021-01-26 04:55:00|||||||||20
1611637200000|2021-01-26 05:00:00|||||||||2
1611637500000|2021-01-26 05:05:00|||||||||7
1611637800000|2021-01-26 05:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|207
1611638100000|2021-01-26 05:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|36
1611638400000|2021-01-26 05:20:00|||||||||6
1611638700000|2021-01-26 05:25:00|||||||||6
1611639000000|2021-01-26 05:30:00|||||||||91
1611639600000|2021-01-26 05:40:00|||||||||1
1611639900000|2021-01-26 05:45:00|||||||||32
1611640200000|2021-01-26 05:50:00|||||||||43
1611640500000|2021-01-26 05:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|100
1611640800000|2021-01-26 06:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|648
1611641100000|2021-01-26 06:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|225
1611641400000|2021-01-26 06:10:00|||||||||49
1611641700000|2021-01-26 06:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|292
1611642000000|2021-01-26 06:20:00|12599|12597|12599|12597|12599|12597|12599|12597|182
1611642300000|2021-01-26 06:25:00|||||||||110
1611642600000|2021-01-26 06:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|386
1611642900000|2021-01-26 06:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|257
1611643200000|2021-01-26 06:40:00|||||||||398
1611643500000|2021-01-26 06:45:00|12599|12597|12599|12597|12599|12597|12599|12597|666
1611643800000|2021-01-26 06:50:00|||||||||236
1611644100000|2021-01-26 06:55:00|||||||||47
1611644400000|2021-01-26 07:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|320
1611644700000|2021-01-26 07:05:00|12599|12597|12599|12597|12599|12597|12599|12597|92
1611645000000|2021-01-26 07:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1313
1611645300000|2021-01-26 07:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|747
1611645600000|2021-01-26 07:20:00|||||||||175
1611645900000|2021-01-26 07:25:00|||||||||40
1611646200000|2021-01-26 07:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|805
1611646500000|2021-01-26 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|592
1611646800000|2021-01-26 07:40:00|||||||||535
1611647100000|2021-01-26 07:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2101
1611647400000|2021-01-26 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1647
1611647700000|2021-01-26 07:55:00|||||||||51
1611648000000|2021-01-26 08:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|593
1611648300000|2021-01-26 08:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1104
1611648600000|2021-01-26 08:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|925
1611648900000|2021-01-26 08:15:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|786
1611649200000|2021-01-26 08:20:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|934
1611649500000|2021-01-26 08:25:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|720
1611649800000|2021-01-26 08:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|233
1611650100000|2021-01-26 08:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|54
1611650400000|2021-01-26 08:40:00|||||||||62
1611650700000|2021-01-26 08:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|293
1611651000000|2021-01-26 08:50:00|||||||||203
1611651300000|2021-01-26 08:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1291
1611651600000|2021-01-26 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|374
1611651900000|2021-01-26 09:05:00|||||||||748
1611652200000|2021-01-26 09:10:00|||||||||159
1611652500000|2021-01-26 09:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1084
1611652800000|2021-01-26 09:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|408
1611653100000|2021-01-26 09:25:00|||||||||80
1611653400000|2021-01-26 09:30:00|||||||||123
1611653700000|2021-01-26 09:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|498
1611654000000|2021-01-26 09:40:00|||||||||193
1611654300000|2021-01-26 09:45:00|||||||||335
1611654600000|2021-01-26 09:50:00|||||||||526
1611654900000|2021-01-26 09:55:00|||||||||166
1611655200000|2021-01-26 10:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|743
1611655500000|2021-01-26 10:05:00|||||||||195
1611655800000|2021-01-26 10:10:00|||||||||267
1611656100000|2021-01-26 10:15:00|||||||||57
1611656400000|2021-01-26 10:20:00|||||||||28
1611656700000|2021-01-26 10:25:00|||||||||61
1611657000000|2021-01-26 10:30:00|||||||||50
1611657300000|2021-01-26 10:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|372
1611657600000|2021-01-26 10:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|352
1611657900000|2021-01-26 10:45:00|||||||||155
1611658200000|2021-01-26 10:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|58
1611658500000|2021-01-26 10:55:00|||||||||34
1611658800000|2021-01-26 11:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|546
1611659100000|2021-01-26 11:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|74
1611659400000|2021-01-26 11:10:00|||||||||82
1611659700000|2021-01-26 11:15:00|||||||||113
1611660000000|2021-01-26 11:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|870
1611660300000|2021-01-26 11:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1771
1611660600000|2021-01-26 11:30:00|||||||||401
1611660900000|2021-01-26 11:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1282
1611661200000|2021-01-26 11:40:00|||||||||84
1611661500000|2021-01-26 11:45:00|||||||||143
1611661800000|2021-01-26 11:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|477
1611662100000|2021-01-26 11:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|325
1611662400000|2021-01-26 12:00:00|||||||||1153
1611662700000|2021-01-26 12:05:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1201
1611663000000|2021-01-26 12:10:00|||||||||85
1611663300000|2021-01-26 12:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|901
1611663600000|2021-01-26 12:20:00|||||||||339
1611663900000|2021-01-26 12:25:00|||||||||117
1611664200000|2021-01-26 12:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|196
1611664500000|2021-01-26 12:35:00|||||||||1082
1611664800000|2021-01-26 12:40:00|||||||||1189
1611665100000|2021-01-26 12:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|4231
1611665400000|2021-01-26 12:50:00|||||||||404
1611665700000|2021-01-26 12:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|851
1611666000000|2021-01-26 13:00:00|||||||||569
1611666300000|2021-01-26 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|723
1611666600000|2021-01-26 13:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|885
1611666900000|2021-01-26 13:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1103
1611667200000|2021-01-26 13:20:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|3446
1611667500000|2021-01-26 13:25:00|12595.1|12593.1|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|1578
1611667800000|2021-01-26 13:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1281
1611668100000|2021-01-26 13:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2626
1611668400000|2021-01-26 13:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1348
1611668700000|2021-01-26 13:45:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1635
1611669000000|2021-01-26 13:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|513
1611669300000|2021-01-26 13:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1134
1611669600000|2021-01-26 14:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1240
1611669900000|2021-01-26 14:05:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|618
1611670200000|2021-01-26 14:10:00|||||||||658
1611670500000|2021-01-26 14:15:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3017
1611670800000|2021-01-26 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1934
1611671100000|2021-01-26 14:25:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2006
1611671400000|2021-01-26 14:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|213
1611671700000|2021-01-26 14:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2786
1611672000000|2021-01-26 14:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|883
1611672300000|2021-01-26 14:45:00|||||||||1713
1611672600000|2021-01-26 14:50:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|2522
1611672900000|2021-01-26 14:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|997
1611673200000|2021-01-26 15:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1229
1611673500000|2021-01-26 15:05:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|3513
1611673800000|2021-01-26 15:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|4878
1611674100000|2021-01-26 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2034
1611674400000|2021-01-26 15:20:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2899
1611674700000|2021-01-26 15:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2775
1611675000000|2021-01-26 15:30:00|||||||||1723
1611675300000|2021-01-26 15:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|5247
1611675600000|2021-01-26 15:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2883
1611675900000|2021-01-26 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1364
1611676200000|2021-01-26 15:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1450
1611676500000|2021-01-26 15:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1609
1611676800000|2021-01-26 16:00:00|||||||||554
1611677100000|2021-01-26 16:05:00|||||||||824
1611677400000|2021-01-26 16:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1020
1611677700000|2021-01-26 16:15:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2642
1611678000000|2021-01-26 16:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1364
1611678300000|2021-01-26 16:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2614
1611678600000|2021-01-26 16:30:00|||||||||394
1611678900000|2021-01-26 16:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|624
1611679200000|2021-01-26 16:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|408
1611679500000|2021-01-26 16:45:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|1087
1611679800000|2021-01-26 16:50:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1218
1611680100000|2021-01-26 16:55:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1705
1611680400000|2021-01-26 17:00:00|||||||||247
1611680700000|2021-01-26 17:05:00|||||||||429
1611681000000|2021-01-26 17:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2647
1611681300000|2021-01-26 17:15:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|328
1611681600000|2021-01-26 17:20:00|||||||||586
1611681900000|2021-01-26 17:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3523
1611682200000|2021-01-26 17:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1067
1611682500000|2021-01-26 17:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3122
1611682800000|2021-01-26 17:40:00|||||||||2421
1611683100000|2021-01-26 17:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2755
1611683400000|2021-01-26 17:50:00|||||||||3750
1611683700000|2021-01-26 17:55:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3479
1611684000000|2021-01-26 18:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|6114
1611684300000|2021-01-26 18:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4588
1611684600000|2021-01-26 18:10:00|||||||||2239
1611684900000|2021-01-26 18:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1610
1611685200000|2021-01-26 18:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1770
1611685500000|2021-01-26 18:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1141
1611685800000|2021-01-26 18:30:00|||||||||292
1611686100000|2021-01-26 18:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1489
1611686400000|2021-01-26 18:40:00|||||||||829
1611686700000|2021-01-26 18:45:00|||||||||540
1611687000000|2021-01-26 18:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2127
1611687300000|2021-01-26 18:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1233
1611687600000|2021-01-26 19:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1159
1611687900000|2021-01-26 19:05:00|||||||||942
1611688200000|2021-01-26 19:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1581
1611688500000|2021-01-26 19:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1704
1611688800000|2021-01-26 19:20:00|||||||||807
1611689100000|2021-01-26 19:25:00|||||||||1052
1611689400000|2021-01-26 19:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|981
1611689700000|2021-01-26 19:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1165
1611690000000|2021-01-26 19:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1739
1611690300000|2021-01-26 19:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|144
1611690600000|2021-01-26 19:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1280
1611690900000|2021-01-26 19:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|4334
1611691200000|2021-01-26 20:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|969
1611691500000|2021-01-26 20:05:00|||||||||463
1611691800000|2021-01-26 20:10:00|||||||||178
1611692100000|2021-01-26 20:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|98
1611692400000|2021-01-26 20:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|895
1611692700000|2021-01-26 20:25:00|||||||||368
1611693000000|2021-01-26 20:30:00|||||||||364
1611693300000|2021-01-26 20:35:00|||||||||1004
1611693600000|2021-01-26 20:40:00|||||||||558
1611693900000|2021-01-26 20:45:00|||||||||520
1611694200000|2021-01-26 20:50:00|||||||||624
1611694500000|2021-01-26 20:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2253
1611694800000|2021-01-26 21:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3678
1611695100000|2021-01-26 21:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1913
1611695400000|2021-01-26 21:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3504
1611695700000|2021-01-26 21:15:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1419
1611696000000|2021-01-26 21:20:00|||||||||595
1611696300000|2021-01-26 21:25:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1215
1611696600000|2021-01-26 21:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|829
1611696900000|2021-01-26 21:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1522
1611697200000|2021-01-26 21:40:00|||||||||465
1611697500000|2021-01-26 21:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|612
1611697800000|2021-01-26 21:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|615
1611698100000|2021-01-26 21:55:00|12596.3|12594.3|12596.3|12594.3|12596.7|12594.7|12595.9|12593.9|2001
1611702000000|2021-01-26 23:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|169
1611702300000|2021-01-26 23:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|3
1611702600000|2021-01-26 23:10:00|||||||||337
1611702900000|2021-01-26 23:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|226
1611703200000|2021-01-26 23:20:00|||||||||358
1611703500000|2021-01-26 23:25:00|||||||||602
1611703800000|2021-01-26 23:30:00|||||||||102
1611704100000|2021-01-26 23:35:00|12596.3|12594.3|12595.9|12593.9|12596.3|12594.3|12595.9|12593.9|230
1611704400000|2021-01-26 23:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|11
1611704700000|2021-01-26 23:45:00|||||||||38
1611705000000|2021-01-26 23:50:00|||||||||64
1611705300000|2021-01-26 23:55:00|||||||||11
1611705600000|2021-01-27 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|159
1611705900000|2021-01-27 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|59
1611706200000|2021-01-27 00:10:00|||||||||16
1611706500000|2021-01-27 00:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|85
1611706800000|2021-01-27 00:20:00|||||||||250
1611707100000|2021-01-27 00:25:00|||||||||98
1611707400000|2021-01-27 00:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|855
1611707700000|2021-01-27 00:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1006
1611708000000|2021-01-27 00:40:00|||||||||61
1611708600000|2021-01-27 00:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|440
1611708900000|2021-01-27 00:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|229
1611709200000|2021-01-27 01:00:00|||||||||5
1611709500000|2021-01-27 01:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|176
1611709800000|2021-01-27 01:10:00|||||||||18
1611710100000|2021-01-27 01:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|398
1611710400000|2021-01-27 01:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|79
1611710700000|2021-01-27 01:25:00|||||||||16
1611711000000|2021-01-27 01:30:00|||||||||4
1611711300000|2021-01-27 01:35:00|||||||||2
1611711600000|2021-01-27 01:40:00|||||||||30
1611711900000|2021-01-27 01:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|14
1611712200000|2021-01-27 01:50:00|||||||||108
1611712500000|2021-01-27 01:55:00|||||||||9
1611712800000|2021-01-27 02:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|694
1611713100000|2021-01-27 02:05:00|||||||||186
1611714000000|2021-01-27 02:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|26
1611714300000|2021-01-27 02:25:00|||||||||183
1611714600000|2021-01-27 02:30:00|||||||||37
1611714900000|2021-01-27 02:35:00|||||||||4
1611715200000|2021-01-27 02:40:00|||||||||50
1611715500000|2021-01-27 02:45:00|||||||||130
1611716400000|2021-01-27 03:00:00|||||||||11
1611716700000|2021-01-27 03:05:00|||||||||20
1611717000000|2021-01-27 03:10:00|||||||||248
1611717300000|2021-01-27 03:15:00|||||||||677
1611717600000|2021-01-27 03:20:00|||||||||13
1611717900000|2021-01-27 03:25:00|||||||||10
1611718200000|2021-01-27 03:30:00|||||||||7
1611718500000|2021-01-27 03:35:00|||||||||19
1611719100000|2021-01-27 03:45:00|||||||||14
1611719400000|2021-01-27 03:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|516
1611719700000|2021-01-27 03:55:00|||||||||1
1611720000000|2021-01-27 04:00:00|||||||||1
1611720300000|2021-01-27 04:05:00|||||||||3
1611720600000|2021-01-27 04:10:00|||||||||2
1611720900000|2021-01-27 04:15:00|||||||||2
1611721200000|2021-01-27 04:20:00|||||||||3
1611721500000|2021-01-27 04:25:00|||||||||6
1611721800000|2021-01-27 04:30:00|||||||||3
1611722100000|2021-01-27 04:35:00|||||||||1
1611722400000|2021-01-27 04:40:00|||||||||2
1611723000000|2021-01-27 04:50:00|||||||||3
1611723300000|2021-01-27 04:55:00|||||||||9
1611724200000|2021-01-27 05:10:00|||||||||3
1611724500000|2021-01-27 05:15:00|||||||||200
1611724800000|2021-01-27 05:20:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|291
1611725100000|2021-01-27 05:25:00|||||||||4
1611725400000|2021-01-27 05:30:00|||||||||3
1611725700000|2021-01-27 05:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|105
1611726300000|2021-01-27 05:45:00|||||||||28
1611726900000|2021-01-27 05:55:00|||||||||60
1611727200000|2021-01-27 06:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|356
1611727500000|2021-01-27 06:05:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|293
1611727800000|2021-01-27 06:10:00|||||||||16
1611728100000|2021-01-27 06:15:00|||||||||11
1611728400000|2021-01-27 06:20:00|||||||||1
1611729300000|2021-01-27 06:35:00|||||||||2
1611729600000|2021-01-27 06:40:00|||||||||48
1611729900000|2021-01-27 06:45:00|||||||||132
1611730200000|2021-01-27 06:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|712
1611730500000|2021-01-27 06:55:00|||||||||108
1611730800000|2021-01-27 07:00:00|||||||||23
1611731100000|2021-01-27 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|105
1611731400000|2021-01-27 07:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|475
1611731700000|2021-01-27 07:15:00|||||||||58
1611732000000|2021-01-27 07:20:00|||||||||11
1611732300000|2021-01-27 07:25:00|||||||||32
1611732600000|2021-01-27 07:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|134
1611732900000|2021-01-27 07:35:00|||||||||682
1611733200000|2021-01-27 07:40:00|||||||||42
1611733500000|2021-01-27 07:45:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|259
1611733800000|2021-01-27 07:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|598
1611734100000|2021-01-27 07:55:00|||||||||56
1611734400000|2021-01-27 08:00:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|667
1611734700000|2021-01-27 08:05:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|644
1611735000000|2021-01-27 08:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|932
1611735300000|2021-01-27 08:15:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1066
1611735600000|2021-01-27 08:20:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1728
1611735900000|2021-01-27 08:25:00|12597.1|12595.1|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|2041
1611736200000|2021-01-27 08:30:00|||||||||154
1611736500000|2021-01-27 08:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|62
1611736800000|2021-01-27 08:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|119
1611737100000|2021-01-27 08:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|204
1611737400000|2021-01-27 08:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|143
1611737700000|2021-01-27 08:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1841
1611738000000|2021-01-27 09:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|592
1611738300000|2021-01-27 09:05:00|||||||||438
1611738600000|2021-01-27 09:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1081
1611738900000|2021-01-27 09:15:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|355
1611739200000|2021-01-27 09:20:00|||||||||88
1611739500000|2021-01-27 09:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1479
1611739800000|2021-01-27 09:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|922
1611740100000|2021-01-27 09:35:00|||||||||65
1611740400000|2021-01-27 09:40:00|||||||||41
1611740700000|2021-01-27 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|79
1611741000000|2021-01-27 09:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2195
1611741300000|2021-01-27 09:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|659
1611741600000|2021-01-27 10:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|328
1611741900000|2021-01-27 10:05:00|||||||||87
1611742200000|2021-01-27 10:10:00|||||||||257
1611742500000|2021-01-27 10:15:00|||||||||63
1611742800000|2021-01-27 10:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1379
1611743100000|2021-01-27 10:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|623
1611743400000|2021-01-27 10:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|124
1611743700000|2021-01-27 10:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|996
1611744000000|2021-01-27 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|458
1611744300000|2021-01-27 10:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|71
1611744600000|2021-01-27 10:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|198
1611744900000|2021-01-27 10:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|531
1611745200000|2021-01-27 11:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|783
1611745500000|2021-01-27 11:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|71
1611745800000|2021-01-27 11:10:00|||||||||250
1611746100000|2021-01-27 11:15:00|||||||||35
1611746400000|2021-01-27 11:20:00|||||||||153
1611746700000|2021-01-27 11:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|432
1611747000000|2021-01-27 11:30:00|||||||||38
1611747300000|2021-01-27 11:35:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|851
1611747600000|2021-01-27 11:40:00|||||||||81
1611747900000|2021-01-27 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|621
1611748200000|2021-01-27 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|157
1611748500000|2021-01-27 11:55:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1352
1611748800000|2021-01-27 12:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|529
1611749100000|2021-01-27 12:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|725
1611749400000|2021-01-27 12:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|469
1611749700000|2021-01-27 12:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|1193
1611750000000|2021-01-27 12:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2596
1611750300000|2021-01-27 12:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1044
1611750600000|2021-01-27 12:30:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|768
1611750900000|2021-01-27 12:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1023
1611751200000|2021-01-27 12:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|993
1611751500000|2021-01-27 12:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2684
1611751800000|2021-01-27 12:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|377
1611752100000|2021-01-27 12:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|410
1611752400000|2021-01-27 13:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|4594
1611752700000|2021-01-27 13:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|689
1611753000000|2021-01-27 13:10:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|6664
1611753300000|2021-01-27 13:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1621
1611753600000|2021-01-27 13:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1851
1611753900000|2021-01-27 13:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1766
1611754200000|2021-01-27 13:30:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1542
1611754500000|2021-01-27 13:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1435
1611754800000|2021-01-27 13:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1795
1611755100000|2021-01-27 13:45:00|||||||||1205
1611755400000|2021-01-27 13:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1339
1611755700000|2021-01-27 13:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|815
1611756000000|2021-01-27 14:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1985
1611756300000|2021-01-27 14:05:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1200
1611756600000|2021-01-27 14:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1748
1611756900000|2021-01-27 14:15:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1532
1611757200000|2021-01-27 14:20:00|||||||||267
1611757500000|2021-01-27 14:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2017
1611757800000|2021-01-27 14:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2314
1611758100000|2021-01-27 14:35:00|12606.1|12604.1|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|10388
1611758400000|2021-01-27 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2968
1611758700000|2021-01-27 14:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2310
1611759000000|2021-01-27 14:50:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12606.1|12604.1|3065
1611759300000|2021-01-27 14:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3648
1611759600000|2021-01-27 15:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2329
1611759900000|2021-01-27 15:05:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2505
1611760200000|2021-01-27 15:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1967
1611760500000|2021-01-27 15:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3523
1611760800000|2021-01-27 15:20:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1328
1611761100000|2021-01-27 15:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2001
1611761400000|2021-01-27 15:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4942
1611761700000|2021-01-27 15:35:00|||||||||1026
1611762000000|2021-01-27 15:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1294
1611762300000|2021-01-27 15:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1826
1611762600000|2021-01-27 15:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1628
1611762900000|2021-01-27 15:55:00|||||||||5435
1611763200000|2021-01-27 16:00:00|||||||||263
1611763500000|2021-01-27 16:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2339
1611763800000|2021-01-27 16:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1415
1611764100000|2021-01-27 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|983
1611764400000|2021-01-27 16:20:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1578
1611764700000|2021-01-27 16:25:00|||||||||412
1611765000000|2021-01-27 16:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1339
1611765300000|2021-01-27 16:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1545
1611765600000|2021-01-27 16:40:00|||||||||577
1611765900000|2021-01-27 16:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2824
1611766200000|2021-01-27 16:50:00|||||||||1369
1611766500000|2021-01-27 16:55:00|||||||||606
1611766800000|2021-01-27 17:00:00|12606.1|12604.1|12605.7|12603.7|12606.1|12604.1|12605.3|12603.3|1843
1611767100000|2021-01-27 17:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2076
1611767400000|2021-01-27 17:10:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|661
1611767700000|2021-01-27 17:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1247
1611768000000|2021-01-27 17:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1594
1611768300000|2021-01-27 17:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1116
1611768600000|2021-01-27 17:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2109
1611768900000|2021-01-27 17:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|188
1611769200000|2021-01-27 17:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1685
1611769500000|2021-01-27 17:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|862
1611769800000|2021-01-27 17:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1765
1611770100000|2021-01-27 17:55:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2300
1611770400000|2021-01-27 18:00:00|||||||||1280
1611770700000|2021-01-27 18:05:00|||||||||946
1611771000000|2021-01-27 18:10:00|||||||||552
1611771300000|2021-01-27 18:15:00|||||||||1047
1611771600000|2021-01-27 18:20:00|||||||||785
1611771900000|2021-01-27 18:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|778
1611772200000|2021-01-27 18:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1046
1611772500000|2021-01-27 18:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1863
1611772800000|2021-01-27 18:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1514
1611773100000|2021-01-27 18:45:00|||||||||1204
1611773400000|2021-01-27 18:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1305
1611773700000|2021-01-27 18:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|3176
1611774000000|2021-01-27 19:00:00|12604.5|12602.5|12600.6|12598.6|12604.5|12602.5|12600.6|12598.6|2036
1611774300000|2021-01-27 19:05:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|1353
1611774600000|2021-01-27 19:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1116
1611774900000|2021-01-27 19:15:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2229
1611775200000|2021-01-27 19:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1526
1611775500000|2021-01-27 19:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|1532
1611775800000|2021-01-27 19:30:00|12604.1|12602.1|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1458
1611776100000|2021-01-27 19:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1152
1611776400000|2021-01-27 19:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1520
1611776700000|2021-01-27 19:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|343
1611777000000|2021-01-27 19:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|4014
1611777300000|2021-01-27 19:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|6293
1611777600000|2021-01-27 20:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|1517
1611777900000|2021-01-27 20:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3789
1611778200000|2021-01-27 20:10:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3227
1611778500000|2021-01-27 20:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1679
1611778800000|2021-01-27 20:20:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|768
1611779100000|2021-01-27 20:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|898
1611779400000|2021-01-27 20:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1023
1611779700000|2021-01-27 20:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|952
1611780000000|2021-01-27 20:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1665
1611780300000|2021-01-27 20:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|509
1611780600000|2021-01-27 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1709
1611780900000|2021-01-27 20:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1563
1611781200000|2021-01-27 21:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|2401
1611781500000|2021-01-27 21:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1730
1611781800000|2021-01-27 21:10:00|||||||||592
1611782100000|2021-01-27 21:15:00|||||||||855
1611782400000|2021-01-27 21:20:00|||||||||583
1611782700000|2021-01-27 21:25:00|||||||||894
1611783000000|2021-01-27 21:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1963
1611783300000|2021-01-27 21:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2728
1611783600000|2021-01-27 21:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1760
1611783900000|2021-01-27 21:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1582
1611784200000|2021-01-27 21:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2343
1611784500000|2021-01-27 21:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1704
1611788400000|2021-01-27 23:00:00|12602.2|12600.2|12601.8|12599.8|12603|12601|12601.4|12599.4|728
1611788700000|2021-01-27 23:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|57
1611789000000|2021-01-27 23:10:00|||||||||19
1611789600000|2021-01-27 23:20:00|||||||||69
1611789900000|2021-01-27 23:25:00|||||||||3
1611790200000|2021-01-27 23:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|222
1611790500000|2021-01-27 23:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|117
1611790800000|2021-01-27 23:40:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1135
1611791100000|2021-01-27 23:45:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|337
1611791400000|2021-01-27 23:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|379
1611791700000|2021-01-27 23:55:00|||||||||362
1611792000000|2021-01-28 00:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|72
1611792300000|2021-01-28 00:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|759
1611792600000|2021-01-28 00:10:00|||||||||58
1611792900000|2021-01-28 00:15:00|||||||||28
1611793200000|2021-01-28 00:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|379
1611793500000|2021-01-28 00:25:00|||||||||213
1611793800000|2021-01-28 00:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|381
1611794100000|2021-01-28 00:35:00|||||||||13
1611794400000|2021-01-28 00:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|323
1611794700000|2021-01-28 00:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1008
1611795000000|2021-01-28 00:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|159
1611795300000|2021-01-28 00:55:00|||||||||5
1611795600000|2021-01-28 01:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|542
1611795900000|2021-01-28 01:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|157
1611796200000|2021-01-28 01:10:00|||||||||433
1611796500000|2021-01-28 01:15:00|12599|12597|12599|12597|12599|12597|12599|12597|66
1611796800000|2021-01-28 01:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|94
1611797100000|2021-01-28 01:25:00|||||||||133
1611797400000|2021-01-28 01:30:00|12599|12597|12599|12597|12599|12597|12599|12597|533
1611797700000|2021-01-28 01:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|372
1611798000000|2021-01-28 01:40:00|||||||||368
1611798300000|2021-01-28 01:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|341
1611798600000|2021-01-28 01:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|525
1611798900000|2021-01-28 01:55:00|||||||||33
1611799200000|2021-01-28 02:00:00|||||||||16
1611799500000|2021-01-28 02:05:00|||||||||876
1611799800000|2021-01-28 02:10:00|||||||||311
1611800100000|2021-01-28 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|111
1611800400000|2021-01-28 02:20:00|||||||||25
1611800700000|2021-01-28 02:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|181
1611801000000|2021-01-28 02:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|211
1611801300000|2021-01-28 02:35:00|||||||||220
1611801600000|2021-01-28 02:40:00|||||||||5
1611801900000|2021-01-28 02:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|307
1611802200000|2021-01-28 02:50:00|||||||||173
1611802500000|2021-01-28 02:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|202
1611802800000|2021-01-28 03:00:00|||||||||76
1611803100000|2021-01-28 03:05:00|||||||||102
1611803400000|2021-01-28 03:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|241
1611803700000|2021-01-28 03:15:00|||||||||668
1611804000000|2021-01-28 03:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|70
1611804300000|2021-01-28 03:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|194
1611804600000|2021-01-28 03:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|246
1611804900000|2021-01-28 03:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|507
1611805200000|2021-01-28 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|159
1611805500000|2021-01-28 03:45:00|||||||||420
1611805800000|2021-01-28 03:50:00|||||||||5
1611806100000|2021-01-28 03:55:00|||||||||140
1611806400000|2021-01-28 04:00:00|||||||||17
1611806700000|2021-01-28 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|179
1611807000000|2021-01-28 04:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|332
1611807300000|2021-01-28 04:15:00|||||||||232
1611807600000|2021-01-28 04:20:00|12603|12601|12603|12601|12603|12601|12603|12601|259
1611807900000|2021-01-28 04:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1128
1611808200000|2021-01-28 04:30:00|||||||||114
1611808500000|2021-01-28 04:35:00|||||||||62
1611808800000|2021-01-28 04:40:00|||||||||28
1611809100000|2021-01-28 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|331
1611809400000|2021-01-28 04:50:00|12603|12601|12603|12601|12603|12601|12603|12601|37
1611809700000|2021-01-28 04:55:00|||||||||85
1611810000000|2021-01-28 05:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|597
1611810300000|2021-01-28 05:05:00|||||||||50
1611810600000|2021-01-28 05:10:00|||||||||15
1611810900000|2021-01-28 05:15:00|||||||||2
1611811200000|2021-01-28 05:20:00|||||||||18
1611811500000|2021-01-28 05:25:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|491
1611811800000|2021-01-28 05:30:00|||||||||34
1611812100000|2021-01-28 05:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1230
1611812400000|2021-01-28 05:40:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|300
1611812700000|2021-01-28 05:45:00|||||||||20
1611813000000|2021-01-28 05:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|494
1611813300000|2021-01-28 05:55:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|830
1611813600000|2021-01-28 06:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|521
1611813900000|2021-01-28 06:05:00|||||||||83
1611814200000|2021-01-28 06:10:00|||||||||96
1611814500000|2021-01-28 06:15:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1555
1611814800000|2021-01-28 06:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|865
1611815100000|2021-01-28 06:25:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|420
1611815400000|2021-01-28 06:30:00|||||||||73
1611815700000|2021-01-28 06:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|149
1611816000000|2021-01-28 06:40:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1363
1611816300000|2021-01-28 06:45:00|||||||||365
1611816600000|2021-01-28 06:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2208
1611816900000|2021-01-28 06:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|911
1611817200000|2021-01-28 07:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1607
1611817500000|2021-01-28 07:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|943
1611817800000|2021-01-28 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|256
1611818100000|2021-01-28 07:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|391
1611818400000|2021-01-28 07:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|830
1611818700000|2021-01-28 07:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|677
1611819000000|2021-01-28 07:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|630
1611819300000|2021-01-28 07:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1561
1611819600000|2021-01-28 07:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|830
1611819900000|2021-01-28 07:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|384
1611820200000|2021-01-28 07:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|826
1611820500000|2021-01-28 07:55:00|||||||||407
1611820800000|2021-01-28 08:00:00|||||||||582
1611821100000|2021-01-28 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|997
1611821400000|2021-01-28 08:10:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2015
1611821700000|2021-01-28 08:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1066
1611822000000|2021-01-28 08:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|783
1611822300000|2021-01-28 08:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|798
1611822600000|2021-01-28 08:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|101
1611822900000|2021-01-28 08:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|473
1611823200000|2021-01-28 08:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1463
1611823500000|2021-01-28 08:45:00|||||||||368
1611823800000|2021-01-28 08:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1629
1611824100000|2021-01-28 08:55:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1778
1611824400000|2021-01-28 09:00:00|12603|12601|12603|12601|12603|12601|12603|12601|202
1611824700000|2021-01-28 09:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|451
1611825000000|2021-01-28 09:10:00|||||||||242
1611825300000|2021-01-28 09:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1089
1611825600000|2021-01-28 09:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|941
1611825900000|2021-01-28 09:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1245
1611826200000|2021-01-28 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1126
1611826500000|2021-01-28 09:35:00|||||||||153
1611826800000|2021-01-28 09:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|561
1611827100000|2021-01-28 09:45:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|718
1611827400000|2021-01-28 09:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|709
1611827700000|2021-01-28 09:55:00|||||||||130
1611828000000|2021-01-28 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|111
1611828300000|2021-01-28 10:05:00|||||||||142
1611828600000|2021-01-28 10:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|226
1611828900000|2021-01-28 10:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|710
1611829200000|2021-01-28 10:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|202
1611829500000|2021-01-28 10:25:00|||||||||1759
1611829800000|2021-01-28 10:30:00|||||||||96
1611830100000|2021-01-28 10:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1413
1611830400000|2021-01-28 10:40:00|||||||||25
1611830700000|2021-01-28 10:45:00|||||||||145
1611831000000|2021-01-28 10:50:00|||||||||408
1611831300000|2021-01-28 10:55:00|||||||||97
1611831600000|2021-01-28 11:00:00|||||||||134
1611831900000|2021-01-28 11:05:00|||||||||129
1611832200000|2021-01-28 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|201
1611832500000|2021-01-28 11:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|360
1611832800000|2021-01-28 11:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|692
1611833100000|2021-01-28 11:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|430
1611833400000|2021-01-28 11:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|459
1611833700000|2021-01-28 11:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|618
1611834000000|2021-01-28 11:40:00|||||||||32
1611834300000|2021-01-28 11:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|826
1611834600000|2021-01-28 11:50:00|||||||||701
1611834900000|2021-01-28 11:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|168
1611835200000|2021-01-28 12:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|671
1611835500000|2021-01-28 12:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2398
1611835800000|2021-01-28 12:10:00|12599|12597|12599|12597|12599|12597|12599|12597|78
1611836100000|2021-01-28 12:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1400
1611836400000|2021-01-28 12:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|669
1611836700000|2021-01-28 12:25:00|||||||||81
1611837000000|2021-01-28 12:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|320
1611837300000|2021-01-28 12:35:00|||||||||44
1611837600000|2021-01-28 12:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|187
1611837900000|2021-01-28 12:45:00|||||||||115
1611838200000|2021-01-28 12:50:00|||||||||209
1611838500000|2021-01-28 12:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1345
1611838800000|2021-01-28 13:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2275
1611839100000|2021-01-28 13:05:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5507
1611839400000|2021-01-28 13:10:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|911
1611839700000|2021-01-28 13:15:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|5736
1611840000000|2021-01-28 13:20:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2532
1611840300000|2021-01-28 13:25:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|2694
1611840600000|2021-01-28 13:30:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2523
1611840900000|2021-01-28 13:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2587
1611841200000|2021-01-28 13:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2884
1611841500000|2021-01-28 13:45:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|5246
1611841800000|2021-01-28 13:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3406
1611842100000|2021-01-28 13:55:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3492
1611842400000|2021-01-28 14:00:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592|12590|7117
1611842700000|2021-01-28 14:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592|12590|5833
1611843000000|2021-01-28 14:10:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|4128
1611843300000|2021-01-28 14:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3210
1611843600000|2021-01-28 14:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3855
1611843900000|2021-01-28 14:25:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2185
1611844200000|2021-01-28 14:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|3884
1611844500000|2021-01-28 14:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|3987
1611844800000|2021-01-28 14:40:00|12594.8|12592.8|12593.6|12591.6|12595.1|12593.1|12592.8|12590.8|7075
1611845100000|2021-01-28 14:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2169
1611845400000|2021-01-28 14:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592|12590|3081
1611845700000|2021-01-28 14:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1402
1611846000000|2021-01-28 15:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2484
1611846300000|2021-01-28 15:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1926
1611846600000|2021-01-28 15:10:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1956
1611846900000|2021-01-28 15:15:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5020
1611847200000|2021-01-28 15:20:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1447
1611847500000|2021-01-28 15:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5357
1611847800000|2021-01-28 15:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2393
1611848100000|2021-01-28 15:35:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1050
1611848400000|2021-01-28 15:40:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|4221
1611848700000|2021-01-28 15:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|448
1611849000000|2021-01-28 15:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|6017
1611849300000|2021-01-28 15:55:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4313
1611849600000|2021-01-28 16:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2103
1611849900000|2021-01-28 16:05:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2030
1611850200000|2021-01-28 16:10:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1441
1611850500000|2021-01-28 16:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1270
1611850800000|2021-01-28 16:20:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|3642
1611851100000|2021-01-28 16:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1612
1611851400000|2021-01-28 16:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|913
1611851700000|2021-01-28 16:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|3642
1611852000000|2021-01-28 16:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1069
1611852300000|2021-01-28 16:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|856
1611852600000|2021-01-28 16:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|721
1611852900000|2021-01-28 16:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2813
1611853200000|2021-01-28 17:00:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|1962
1611853500000|2021-01-28 17:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1267
1611853800000|2021-01-28 17:10:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1746
1611854100000|2021-01-28 17:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|583
1611854400000|2021-01-28 17:20:00|||||||||543
1611854700000|2021-01-28 17:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3274
1611855000000|2021-01-28 17:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|758
1611855300000|2021-01-28 17:35:00|||||||||1358
1611855600000|2021-01-28 17:40:00|12592|12590|12592|12590|12592|12590|12592|12590|834
1611855900000|2021-01-28 17:45:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|2975
1611856200000|2021-01-28 17:50:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|4362
1611856500000|2021-01-28 17:55:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|8385
1611856800000|2021-01-28 18:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|1880
1611857100000|2021-01-28 18:05:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1649
1611857400000|2021-01-28 18:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1734
1611857700000|2021-01-28 18:15:00|||||||||629
1611858000000|2021-01-28 18:20:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12589.7|12587.7|3314
1611858300000|2021-01-28 18:25:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|4074
1611858600000|2021-01-28 18:30:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2290
1611858900000|2021-01-28 18:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1069
1611859200000|2021-01-28 18:40:00|||||||||2062
1611859500000|2021-01-28 18:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1513
1611859800000|2021-01-28 18:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2597
1611860100000|2021-01-28 18:55:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1362
1611860400000|2021-01-28 19:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2095
1611860700000|2021-01-28 19:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3284
1611861000000|2021-01-28 19:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1767
1611861300000|2021-01-28 19:15:00|||||||||1287
1611861600000|2021-01-28 19:20:00|||||||||1394
1611861900000|2021-01-28 19:25:00|||||||||1902
1611862200000|2021-01-28 19:30:00|12590.5|12588.5|12592|12590|12592|12590|12590.5|12588.5|4574
1611862500000|2021-01-28 19:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1276
1611862800000|2021-01-28 19:40:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1609
1611863100000|2021-01-28 19:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1096
1611863400000|2021-01-28 19:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2473
1611863700000|2021-01-28 19:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|6608
1611864000000|2021-01-28 20:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2579
1611864300000|2021-01-28 20:05:00|||||||||823
1611864600000|2021-01-28 20:10:00|||||||||438
1611864900000|2021-01-28 20:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1254
1611865200000|2021-01-28 20:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|954
1611865500000|2021-01-28 20:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2197
1611865800000|2021-01-28 20:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|5123
1611866100000|2021-01-28 20:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2479
1611866400000|2021-01-28 20:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1214
1611866700000|2021-01-28 20:45:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1768
1611867000000|2021-01-28 20:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|726
1611867300000|2021-01-28 20:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3388
1611867600000|2021-01-28 21:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2779
1611867900000|2021-01-28 21:05:00|||||||||364
1611868200000|2021-01-28 21:10:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|141
1611868500000|2021-01-28 21:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1191
1611868800000|2021-01-28 21:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|796
1611869100000|2021-01-28 21:25:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1628
1611869400000|2021-01-28 21:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1461
1611869700000|2021-01-28 21:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1220
1611870000000|2021-01-28 21:40:00|||||||||1171
1611870300000|2021-01-28 21:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|728
1611870600000|2021-01-28 21:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2322
1611870900000|2021-01-28 21:55:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1516
1611874800000|2021-01-28 23:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|335
1611875100000|2021-01-28 23:05:00|||||||||23
1611875400000|2021-01-28 23:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1361
1611875700000|2021-01-28 23:15:00|||||||||109
1611876000000|2021-01-28 23:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|49
1611876300000|2021-01-28 23:25:00|||||||||3
1611876600000|2021-01-28 23:30:00|||||||||56
1611876900000|2021-01-28 23:35:00|||||||||26
1611877200000|2021-01-28 23:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|274
1611877500000|2021-01-28 23:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|282
1611877800000|2021-01-28 23:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|159
1611878100000|2021-01-28 23:55:00|||||||||304
1611878400000|2021-01-29 00:00:00|||||||||6
1611878700000|2021-01-29 00:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|45
1611879000000|2021-01-29 00:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1293
1611879300000|2021-01-29 00:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|716
1611879600000|2021-01-29 00:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|237
1611879900000|2021-01-29 00:25:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|544
1611880200000|2021-01-29 00:30:00|||||||||66
1611880500000|2021-01-29 00:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|939
1611880800000|2021-01-29 00:40:00|12592|12590|12592|12590|12592|12590|12592|12590|104
1611881100000|2021-01-29 00:45:00|||||||||8
1611881700000|2021-01-29 00:55:00|||||||||5
1611882000000|2021-01-29 01:00:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|710
1611882300000|2021-01-29 01:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|268
1611882600000|2021-01-29 01:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|438
1611882900000|2021-01-29 01:15:00|||||||||47
1611883200000|2021-01-29 01:20:00|||||||||313
1611883500000|2021-01-29 01:25:00|||||||||139
1611883800000|2021-01-29 01:30:00|||||||||412
1611884100000|2021-01-29 01:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|330
1611884400000|2021-01-29 01:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|92
1611884700000|2021-01-29 01:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|54
1611885000000|2021-01-29 01:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|48
1611885300000|2021-01-29 01:55:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|405
1611885600000|2021-01-29 02:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1129
1611885900000|2021-01-29 02:05:00|||||||||9
1611886200000|2021-01-29 02:10:00|||||||||349
1611886500000|2021-01-29 02:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|223
1611886800000|2021-01-29 02:20:00|||||||||189
1611887100000|2021-01-29 02:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|79
1611887400000|2021-01-29 02:30:00|||||||||6
1611887700000|2021-01-29 02:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|17
1611888000000|2021-01-29 02:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|644
1611888300000|2021-01-29 02:45:00|||||||||56
1611888600000|2021-01-29 02:50:00|12592|12590|12592|12590|12592|12590|12592|12590|523
1611888900000|2021-01-29 02:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|116
1611889200000|2021-01-29 03:00:00|||||||||141
1611889500000|2021-01-29 03:05:00|||||||||172
1611889800000|2021-01-29 03:10:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|341
1611890100000|2021-01-29 03:15:00|||||||||14
1611890400000|2021-01-29 03:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|337
1611890700000|2021-01-29 03:25:00|||||||||55
1611891000000|2021-01-29 03:30:00|||||||||187
1611891300000|2021-01-29 03:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|848
1611891600000|2021-01-29 03:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|180
1611891900000|2021-01-29 03:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|393
1611892200000|2021-01-29 03:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|203
1611892500000|2021-01-29 03:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|618
1611892800000|2021-01-29 04:00:00|||||||||25
1611893100000|2021-01-29 04:05:00|||||||||148
1611893400000|2021-01-29 04:10:00|||||||||69
1611893700000|2021-01-29 04:15:00|||||||||525
1611894000000|2021-01-29 04:20:00|||||||||58
1611894300000|2021-01-29 04:25:00|||||||||465
1611894600000|2021-01-29 04:30:00|||||||||141
1611894900000|2021-01-29 04:35:00|||||||||8
1611895200000|2021-01-29 04:40:00|||||||||19
1611895500000|2021-01-29 04:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1611895800000|2021-01-29 04:50:00|||||||||29
1611896100000|2021-01-29 04:55:00|||||||||4
1611896400000|2021-01-29 05:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|119
1611896700000|2021-01-29 05:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|213
1611897000000|2021-01-29 05:10:00|||||||||1
1611897900000|2021-01-29 05:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|365
1611898200000|2021-01-29 05:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|77
1611898500000|2021-01-29 05:35:00|||||||||231
1611898800000|2021-01-29 05:40:00|||||||||114
1611899100000|2021-01-29 05:45:00|||||||||6
1611899400000|2021-01-29 05:50:00|||||||||57
1611899700000|2021-01-29 05:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1216
1611900000000|2021-01-29 06:00:00|||||||||9
1611900300000|2021-01-29 06:05:00|||||||||146
1611900600000|2021-01-29 06:10:00|||||||||320
1611900900000|2021-01-29 06:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|440
1611901200000|2021-01-29 06:20:00|||||||||317
1611901500000|2021-01-29 06:25:00|||||||||416
1611901800000|2021-01-29 06:30:00|||||||||227
1611902100000|2021-01-29 06:35:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|387
1611902400000|2021-01-29 06:40:00|||||||||3
1611902700000|2021-01-29 06:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|78
1611903000000|2021-01-29 06:50:00|||||||||81
1611903300000|2021-01-29 06:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|180
1611903600000|2021-01-29 07:00:00|||||||||176
1611903900000|2021-01-29 07:05:00|||||||||63
1611904200000|2021-01-29 07:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|277
1611904500000|2021-01-29 07:15:00|||||||||58
1611904800000|2021-01-29 07:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|488
1611905100000|2021-01-29 07:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|385
1611905400000|2021-01-29 07:30:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|895
1611905700000|2021-01-29 07:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|351
1611906000000|2021-01-29 07:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|479
1611906300000|2021-01-29 07:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|820
1611906600000|2021-01-29 07:50:00|||||||||70
1611906900000|2021-01-29 07:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1030
1611907200000|2021-01-29 08:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1148
1611907500000|2021-01-29 08:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|666
1611907800000|2021-01-29 08:10:00|12596.7|12594.7|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|1440
1611908100000|2021-01-29 08:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|797
1611908400000|2021-01-29 08:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|257
1611908700000|2021-01-29 08:25:00|||||||||111
1611909000000|2021-01-29 08:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|701
1611909300000|2021-01-29 08:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|475
1611909600000|2021-01-29 08:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|651
1611909900000|2021-01-29 08:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|611
1611910200000|2021-01-29 08:50:00|12592.8|12590.8|12593.2|12591.2|12593.6|12591.6|12592.8|12590.8|2118
1611910500000|2021-01-29 08:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|209
1611910800000|2021-01-29 09:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|867
1611911100000|2021-01-29 09:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|328
1611911400000|2021-01-29 09:10:00|||||||||575
1611911700000|2021-01-29 09:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|493
1611912000000|2021-01-29 09:20:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|183
1611912300000|2021-01-29 09:25:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|1110
1611912600000|2021-01-29 09:30:00|||||||||61
1611912900000|2021-01-29 09:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1176
1611913200000|2021-01-29 09:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|857
1611913500000|2021-01-29 09:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1244
1611913800000|2021-01-29 09:50:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2065
1611914100000|2021-01-29 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|711
1611914400000|2021-01-29 10:00:00|||||||||281
1611914700000|2021-01-29 10:05:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|224
1611915000000|2021-01-29 10:10:00|||||||||128
1611915300000|2021-01-29 10:15:00|||||||||75
1611915600000|2021-01-29 10:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|388
1611915900000|2021-01-29 10:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1832
1611916200000|2021-01-29 10:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|997
1611916500000|2021-01-29 10:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|58
1611916800000|2021-01-29 10:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|234
1611917100000|2021-01-29 10:45:00|||||||||23
1611917400000|2021-01-29 10:50:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|1098
1611917700000|2021-01-29 10:55:00|||||||||322
1611918000000|2021-01-29 11:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|919
1611918300000|2021-01-29 11:05:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1705
1611918600000|2021-01-29 11:10:00|||||||||89
1611918900000|2021-01-29 11:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|695
1611919200000|2021-01-29 11:20:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|447
1611919500000|2021-01-29 11:25:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|1201
1611919800000|2021-01-29 11:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1591
1611920100000|2021-01-29 11:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|62
1611920400000|2021-01-29 11:40:00|||||||||215
1611920700000|2021-01-29 11:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|798
1611921000000|2021-01-29 11:50:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|3365
1611921300000|2021-01-29 11:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2127
1611921600000|2021-01-29 12:00:00|12592|12590|12592|12590|12592|12590|12592|12590|1015
1611921900000|2021-01-29 12:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|533
1611922200000|2021-01-29 12:10:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|662
1611922500000|2021-01-29 12:15:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|279
1611922800000|2021-01-29 12:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|805
1611923100000|2021-01-29 12:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|493
1611923400000|2021-01-29 12:30:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1051
1611923700000|2021-01-29 12:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1080
1611924000000|2021-01-29 12:40:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|701
1611924300000|2021-01-29 12:45:00|||||||||69
1611924600000|2021-01-29 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|862
1611924900000|2021-01-29 12:55:00|||||||||1034
1611925200000|2021-01-29 13:00:00|12590.5|12588.5|12593.6|12591.6|12597.5|12595.5|12590.5|12588.5|9243
1611925500000|2021-01-29 13:05:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|2760
1611925800000|2021-01-29 13:10:00|12593.6|12591.6|12591.2|12589.2|12594.4|12592.4|12591.2|12589.2|1588
1611926100000|2021-01-29 13:15:00|12592|12590|12588.9|12586.9|12592|12590|12588.9|12586.9|5195
1611926400000|2021-01-29 13:20:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3619
1611926700000|2021-01-29 13:25:00|12588.5|12586.5|12586.5|12584.5|12588.9|12586.9|12586.5|12584.5|3778
1611927000000|2021-01-29 13:30:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12583.4|12581.4|5304
1611927300000|2021-01-29 13:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|8348
1611927600000|2021-01-29 13:40:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|1205
1611927900000|2021-01-29 13:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|4612
1611928200000|2021-01-29 13:50:00|12584.2|12582.2|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|1995
1611928500000|2021-01-29 13:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|3034
1611928800000|2021-01-29 14:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|2694
1611929100000|2021-01-29 14:05:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|4623
1611929400000|2021-01-29 14:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3716
1611929700000|2021-01-29 14:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1454
1611930000000|2021-01-29 14:20:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|2389
1611930300000|2021-01-29 14:25:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|912
1611930600000|2021-01-29 14:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|5978
1611930900000|2021-01-29 14:35:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5624
1611931200000|2021-01-29 14:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1730
1611931500000|2021-01-29 14:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2909
1611931800000|2021-01-29 14:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1625
1611932100000|2021-01-29 14:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1981
1611932400000|2021-01-29 15:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2281
1611932700000|2021-01-29 15:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1124
1611933000000|2021-01-29 15:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2228
1611933300000|2021-01-29 15:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|992
1611933600000|2021-01-29 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|522
1611933900000|2021-01-29 15:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2239
1611934200000|2021-01-29 15:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1045
1611934500000|2021-01-29 15:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1242
1611934800000|2021-01-29 15:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|610
1611935100000|2021-01-29 15:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|384
1611935400000|2021-01-29 15:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1653
1611935700000|2021-01-29 15:55:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|4285
1611936000000|2021-01-29 16:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1632
1611936300000|2021-01-29 16:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2283
1611936600000|2021-01-29 16:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|2513
1611936900000|2021-01-29 16:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2640
1611937200000|2021-01-29 16:20:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4304
1611937500000|2021-01-29 16:25:00|12591.2|12589.2|12593.6|12591.6|12593.6|12591.6|12591.2|12589.2|3062
1611937800000|2021-01-29 16:30:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1793
1611938100000|2021-01-29 16:35:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1762
1611938400000|2021-01-29 16:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|3582
1611938700000|2021-01-29 16:45:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|431
1611939000000|2021-01-29 16:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|503
1611939300000|2021-01-29 16:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1477
1611939600000|2021-01-29 17:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1318
1611939900000|2021-01-29 17:05:00|||||||||814
1611940200000|2021-01-29 17:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|1135
1611940500000|2021-01-29 17:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1751
1611940800000|2021-01-29 17:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1514
1611941100000|2021-01-29 17:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1981
1611941400000|2021-01-29 17:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1200
1611941700000|2021-01-29 17:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1392
1611942000000|2021-01-29 17:40:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3721
1611942300000|2021-01-29 17:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2659
1611942600000|2021-01-29 17:50:00|12596.7|12594.7|12594.4|12592.4|12597.5|12595.5|12594.4|12592.4|3288
1611942900000|2021-01-29 17:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|603
1611943200000|2021-01-29 18:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|4386
1611943500000|2021-01-29 18:05:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1071
1611943800000|2021-01-29 18:10:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3792
1611944100000|2021-01-29 18:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1583
1611944400000|2021-01-29 18:20:00|||||||||292
1611944700000|2021-01-29 18:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|787
1611945000000|2021-01-29 18:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1720
1611945300000|2021-01-29 18:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1949
1611945600000|2021-01-29 18:40:00|12592|12590|12592|12590|12592|12590|12592|12590|629
1611945900000|2021-01-29 18:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|802
1611946200000|2021-01-29 18:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3086
1611946500000|2021-01-29 18:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|563
1611946800000|2021-01-29 19:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|4010
1611947100000|2021-01-29 19:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1372
1611947400000|2021-01-29 19:10:00|||||||||1624
1611947700000|2021-01-29 19:15:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1188
1611948000000|2021-01-29 19:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|174
1611948300000|2021-01-29 19:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1689
1611948600000|2021-01-29 19:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4971
1611948900000|2021-01-29 19:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1963
1611949200000|2021-01-29 19:40:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1189
1611949500000|2021-01-29 19:45:00|||||||||1765
1611949800000|2021-01-29 19:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1945
1611950100000|2021-01-29 19:55:00|12592.8|12590.8|12588.1|12586.1|12593.6|12591.6|12587.3|12585.3|20360
1611950400000|2021-01-29 20:00:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|13782
1611950700000|2021-01-29 20:05:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|3719
1611951000000|2021-01-29 20:10:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|5817
1611951300000|2021-01-29 20:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1754
1611951600000|2021-01-29 20:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1435
1611951900000|2021-01-29 20:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3117
1611952200000|2021-01-29 20:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2828
1611952500000|2021-01-29 20:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|3620
1611952800000|2021-01-29 20:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2510
1611953100000|2021-01-29 20:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|8157
1611953400000|2021-01-29 20:50:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|8128
1611953700000|2021-01-29 20:55:00|12590.5|12588.5|12594.4|12592.4|12595.1|12593.1|12590.5|12588.5|30144
1611954000000|2021-01-29 21:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|6860
1611954300000|2021-01-29 21:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3225
1611954600000|2021-01-29 21:10:00|||||||||7124
1611954900000|2021-01-29 21:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3030
1611955200000|2021-01-29 21:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1827
1611955500000|2021-01-29 21:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3775
1611955800000|2021-01-29 21:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2096
1611956100000|2021-01-29 21:35:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3676
1611956400000|2021-01-29 21:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3197
1611956700000|2021-01-29 21:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|778
1611957000000|2021-01-29 21:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2437
1611957300000|2021-01-29 21:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2875
1612134000000|2021-01-31 23:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1748
1612134300000|2021-01-31 23:05:00|12600.2|12598.2|12601.4|12599.4|12601.4|12599.4|12600.2|12598.2|936
1612134600000|2021-01-31 23:10:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|868
1612134900000|2021-01-31 23:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|376
1612135200000|2021-01-31 23:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|437
1612135500000|2021-01-31 23:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|357
1612135800000|2021-01-31 23:30:00|||||||||807
1612136100000|2021-01-31 23:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|937
1612136400000|2021-01-31 23:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1933
1612136700000|2021-01-31 23:45:00|||||||||168
1612137000000|2021-01-31 23:50:00|12600.6|12598.6|12600.6|12598.6|12601|12599|12600.6|12598.6|356
1612137300000|2021-01-31 23:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|608
1612137600000|2021-02-01 00:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|150
1612137900000|2021-02-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|311
1612138200000|2021-02-01 00:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|187
1612138500000|2021-02-01 00:15:00|12599.8|12597.8|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|267
1612138800000|2021-02-01 00:20:00|12599|12597|12599|12597|12599|12597|12599|12597|84
1612139100000|2021-02-01 00:25:00|||||||||246
1612139400000|2021-02-01 00:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|711
1612139700000|2021-02-01 00:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|774
1612140000000|2021-02-01 00:40:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|132
1612140300000|2021-02-01 00:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|591
1612140600000|2021-02-01 00:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|319
1612140900000|2021-02-01 00:55:00|12599|12597|12599|12597|12599|12597|12599|12597|372
1612141200000|2021-02-01 01:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|398
1612141500000|2021-02-01 01:05:00|||||||||45
1612141800000|2021-02-01 01:10:00|||||||||427
1612142100000|2021-02-01 01:15:00|||||||||1273
1612142400000|2021-02-01 01:20:00|12598.7|12596.7|12598.3|12596.3|12598.7|12596.7|12598.3|12596.3|210
1612142700000|2021-02-01 01:25:00|||||||||374
1612143000000|2021-02-01 01:30:00|||||||||22
1612143300000|2021-02-01 01:35:00|||||||||316
1612143600000|2021-02-01 01:40:00|12599|12597|12599|12597|12599|12597|12599|12597|1288
1612143900000|2021-02-01 01:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|550
1612144200000|2021-02-01 01:50:00|||||||||226
1612144500000|2021-02-01 01:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|142
1612144800000|2021-02-01 02:00:00|||||||||107
1612145100000|2021-02-01 02:05:00|||||||||345
1612145400000|2021-02-01 02:10:00|||||||||65
1612145700000|2021-02-01 02:15:00|||||||||8
1612146000000|2021-02-01 02:20:00|||||||||21
1612146300000|2021-02-01 02:25:00|||||||||35
1612146600000|2021-02-01 02:30:00|||||||||308
1612146900000|2021-02-01 02:35:00|||||||||356
1612147200000|2021-02-01 02:40:00|||||||||64
1612147500000|2021-02-01 02:45:00|||||||||60
1612147800000|2021-02-01 02:50:00|||||||||15
1612148100000|2021-02-01 02:55:00|||||||||1
1612148400000|2021-02-01 03:00:00|||||||||41
1612148700000|2021-02-01 03:05:00|||||||||65
1612149000000|2021-02-01 03:10:00|||||||||19
1612149300000|2021-02-01 03:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|116
1612149600000|2021-02-01 03:20:00|||||||||103
1612149900000|2021-02-01 03:25:00|||||||||33
1612150200000|2021-02-01 03:30:00|||||||||21
1612150500000|2021-02-01 03:35:00|||||||||19
1612150800000|2021-02-01 03:40:00|||||||||905
1612151100000|2021-02-01 03:45:00|||||||||163
1612151400000|2021-02-01 03:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1285
1612151700000|2021-02-01 03:55:00|||||||||123
1612152000000|2021-02-01 04:00:00|||||||||609
1612152300000|2021-02-01 04:05:00|||||||||61
1612152600000|2021-02-01 04:10:00|||||||||421
1612152900000|2021-02-01 04:15:00|||||||||89
1612153200000|2021-02-01 04:20:00|||||||||59
1612153500000|2021-02-01 04:25:00|||||||||102
1612153800000|2021-02-01 04:30:00|||||||||141
1612154100000|2021-02-01 04:35:00|||||||||15
1612154400000|2021-02-01 04:40:00|||||||||24
1612154700000|2021-02-01 04:45:00|||||||||22
1612155300000|2021-02-01 04:55:00|||||||||61
1612155600000|2021-02-01 05:00:00|||||||||39
1612155900000|2021-02-01 05:05:00|||||||||6
1612156200000|2021-02-01 05:10:00|||||||||1
1612156500000|2021-02-01 05:15:00|||||||||13
1612156800000|2021-02-01 05:20:00|||||||||1
1612157100000|2021-02-01 05:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|397
1612157400000|2021-02-01 05:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|339
1612157700000|2021-02-01 05:35:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|116
1612158000000|2021-02-01 05:40:00|||||||||33
1612158300000|2021-02-01 05:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|183
1612158600000|2021-02-01 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|169
1612158900000|2021-02-01 05:55:00|||||||||14
1612159200000|2021-02-01 06:00:00|||||||||17
1612159500000|2021-02-01 06:05:00|||||||||41
1612159800000|2021-02-01 06:10:00|||||||||118
1612160100000|2021-02-01 06:15:00|||||||||245
1612160400000|2021-02-01 06:20:00|||||||||306
1612160700000|2021-02-01 06:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|127
1612161000000|2021-02-01 06:30:00|||||||||315
1612161300000|2021-02-01 06:35:00|||||||||63
1612161600000|2021-02-01 06:40:00|||||||||162
1612161900000|2021-02-01 06:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|899
1612162200000|2021-02-01 06:50:00|||||||||485
1612162500000|2021-02-01 06:55:00|||||||||40
1612162800000|2021-02-01 07:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|501
1612163100000|2021-02-01 07:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|792
1612163400000|2021-02-01 07:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|438
1612163700000|2021-02-01 07:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|49
1612164000000|2021-02-01 07:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|165
1612164300000|2021-02-01 07:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1506
1612164600000|2021-02-01 07:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1138
1612164900000|2021-02-01 07:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|338
1612165200000|2021-02-01 07:40:00|||||||||29
1612165500000|2021-02-01 07:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1056
1612165800000|2021-02-01 07:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|52
1612166100000|2021-02-01 07:55:00|||||||||229
1612166400000|2021-02-01 08:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|951
1612166700000|2021-02-01 08:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|268
1612167000000|2021-02-01 08:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|835
1612167300000|2021-02-01 08:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|293
1612167600000|2021-02-01 08:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1097
1612167900000|2021-02-01 08:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|779
1612168200000|2021-02-01 08:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|385
1612168500000|2021-02-01 08:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|995
1612168800000|2021-02-01 08:40:00|||||||||342
1612169100000|2021-02-01 08:45:00|||||||||171
1612169400000|2021-02-01 08:50:00|||||||||172
1612169700000|2021-02-01 08:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|601
1612170000000|2021-02-01 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|283
1612170300000|2021-02-01 09:05:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|855
1612170600000|2021-02-01 09:10:00|||||||||170
1612170900000|2021-02-01 09:15:00|||||||||116
1612171200000|2021-02-01 09:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|124
1612171500000|2021-02-01 09:25:00|||||||||69
1612171800000|2021-02-01 09:30:00|||||||||54
1612172100000|2021-02-01 09:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|612
1612172400000|2021-02-01 09:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1061
1612172700000|2021-02-01 09:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|147
1612173000000|2021-02-01 09:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|908
1612173300000|2021-02-01 09:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|845
1612173600000|2021-02-01 10:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|119
1612173900000|2021-02-01 10:05:00|||||||||109
1612174200000|2021-02-01 10:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|721
1612174500000|2021-02-01 10:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|696
1612174800000|2021-02-01 10:20:00|||||||||584
1612175100000|2021-02-01 10:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|366
1612175400000|2021-02-01 10:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2283
1612175700000|2021-02-01 10:35:00|||||||||263
1612176000000|2021-02-01 10:40:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2531
1612176300000|2021-02-01 10:45:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|718
1612176600000|2021-02-01 10:50:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1176
1612176900000|2021-02-01 10:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|441
1612177200000|2021-02-01 11:00:00|||||||||39
1612177500000|2021-02-01 11:05:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|193
1612177800000|2021-02-01 11:10:00|||||||||230
1612178100000|2021-02-01 11:15:00|||||||||242
1612178400000|2021-02-01 11:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1575
1612178700000|2021-02-01 11:25:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|608
1612179000000|2021-02-01 11:30:00|||||||||359
1612179300000|2021-02-01 11:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|787
1612179600000|2021-02-01 11:40:00|||||||||140
1612179900000|2021-02-01 11:45:00|||||||||1074
1612180200000|2021-02-01 11:50:00|||||||||180
1612180500000|2021-02-01 11:55:00|||||||||498
1612180800000|2021-02-01 12:00:00|||||||||98
1612181100000|2021-02-01 12:05:00|||||||||979
1612181400000|2021-02-01 12:10:00|||||||||187
1612181700000|2021-02-01 12:15:00|||||||||510
1612182000000|2021-02-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|964
1612182300000|2021-02-01 12:25:00|||||||||1052
1612182600000|2021-02-01 12:30:00|||||||||733
1612182900000|2021-02-01 12:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|357
1612183200000|2021-02-01 12:40:00|||||||||1043
1612183500000|2021-02-01 12:45:00|||||||||348
1612183800000|2021-02-01 12:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1340
1612184100000|2021-02-01 12:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|581
1612184400000|2021-02-01 13:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|5060
1612184700000|2021-02-01 13:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1384
1612185000000|2021-02-01 13:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2391
1612185300000|2021-02-01 13:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1555
1612185600000|2021-02-01 13:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|590
1612185900000|2021-02-01 13:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3537
1612186200000|2021-02-01 13:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2396
1612186500000|2021-02-01 13:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3536
1612186800000|2021-02-01 13:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|3818
1612187100000|2021-02-01 13:45:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2706
1612187400000|2021-02-01 13:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|589
1612187700000|2021-02-01 13:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1400
1612188000000|2021-02-01 14:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1445
1612188300000|2021-02-01 14:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1970
1612188600000|2021-02-01 14:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2384
1612188900000|2021-02-01 14:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|343
1612189200000|2021-02-01 14:20:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|2706
1612189500000|2021-02-01 14:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2888
1612189800000|2021-02-01 14:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1536
1612190100000|2021-02-01 14:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|5777
1612190400000|2021-02-01 14:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2198
1612190700000|2021-02-01 14:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|427
1612191000000|2021-02-01 14:50:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5516
1612191300000|2021-02-01 14:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|1619
1612191600000|2021-02-01 15:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|3237
1612191900000|2021-02-01 15:05:00|||||||||1387
1612192200000|2021-02-01 15:10:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|3791
1612192500000|2021-02-01 15:15:00|||||||||764
1612192800000|2021-02-01 15:20:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1735
1612193100000|2021-02-01 15:25:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3395
1612193400000|2021-02-01 15:30:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1882
1612193700000|2021-02-01 15:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2346
1612194000000|2021-02-01 15:40:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2986
1612194300000|2021-02-01 15:45:00|||||||||1364
1612194600000|2021-02-01 15:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4614
1612194900000|2021-02-01 15:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4179
1612195200000|2021-02-01 16:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2165
1612195500000|2021-02-01 16:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1996
1612195800000|2021-02-01 16:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4968
1612196100000|2021-02-01 16:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1968
1612196400000|2021-02-01 16:20:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|4471
1612196700000|2021-02-01 16:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1531
1612197000000|2021-02-01 16:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2110
1612197300000|2021-02-01 16:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2758
1612197600000|2021-02-01 16:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2989
1612197900000|2021-02-01 16:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4085
1612198200000|2021-02-01 16:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2752
1612198500000|2021-02-01 16:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|7361
1612198800000|2021-02-01 17:00:00|12603|12601|12603|12601|12603|12601|12603|12601|1565
1612199100000|2021-02-01 17:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3000
1612199400000|2021-02-01 17:10:00|||||||||750
1612199700000|2021-02-01 17:15:00|||||||||781
1612200000000|2021-02-01 17:20:00|||||||||1654
1612200300000|2021-02-01 17:25:00|||||||||1722
1612200600000|2021-02-01 17:30:00|||||||||843
1612200900000|2021-02-01 17:35:00|||||||||1324
1612201200000|2021-02-01 17:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3472
1612201500000|2021-02-01 17:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1149
1612201800000|2021-02-01 17:50:00|||||||||1936
1612202100000|2021-02-01 17:55:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2466
1612202400000|2021-02-01 18:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|632
1612202700000|2021-02-01 18:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|729
1612203000000|2021-02-01 18:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|819
1612203300000|2021-02-01 18:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2621
1612203600000|2021-02-01 18:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1730
1612203900000|2021-02-01 18:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4393
1612204200000|2021-02-01 18:30:00|12599|12597|12599|12597|12599|12597|12599|12597|884
1612204500000|2021-02-01 18:35:00|||||||||506
1612204800000|2021-02-01 18:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1155
1612205100000|2021-02-01 18:45:00|||||||||366
1612205400000|2021-02-01 18:50:00|||||||||1035
1612205700000|2021-02-01 18:55:00|||||||||1832
1612206000000|2021-02-01 19:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2085
1612206300000|2021-02-01 19:05:00|||||||||1548
1612206600000|2021-02-01 19:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1933
1612206900000|2021-02-01 19:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1179
1612207200000|2021-02-01 19:20:00|||||||||908
1612207500000|2021-02-01 19:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1155
1612207800000|2021-02-01 19:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1655
1612208100000|2021-02-01 19:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3084
1612208400000|2021-02-01 19:40:00|||||||||1203
1612208700000|2021-02-01 19:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|4930
1612209000000|2021-02-01 19:50:00|||||||||1508
1612209300000|2021-02-01 19:55:00|||||||||1855
1612209600000|2021-02-01 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2627
1612209900000|2021-02-01 20:05:00|||||||||813
1612210200000|2021-02-01 20:10:00|||||||||1046
1612210500000|2021-02-01 20:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2096
1612210800000|2021-02-01 20:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|495
1612211100000|2021-02-01 20:25:00|12599|12597|12599|12597|12599|12597|12599|12597|541
1612211400000|2021-02-01 20:30:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|971
1612211700000|2021-02-01 20:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1731
1612212000000|2021-02-01 20:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|745
1612212300000|2021-02-01 20:45:00|||||||||740
1612212600000|2021-02-01 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|758
1612212900000|2021-02-01 20:55:00|||||||||2413
1612213200000|2021-02-01 21:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3818
1612213500000|2021-02-01 21:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2028
1612213800000|2021-02-01 21:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1410
1612214100000|2021-02-01 21:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1619
1612214400000|2021-02-01 21:20:00|||||||||452
1612214700000|2021-02-01 21:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1231
1612215000000|2021-02-01 21:30:00|12598.7|12596.7|12599.4|12597.4|12599.8|12597.8|12598.3|12596.3|2223
1612215300000|2021-02-01 21:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2577
1612215600000|2021-02-01 21:40:00|12600.2|12598.2|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|2002
1612215900000|2021-02-01 21:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1912
1612216200000|2021-02-01 21:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1802
1612216500000|2021-02-01 21:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3260
1612220400000|2021-02-01 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|575
1612220700000|2021-02-01 23:05:00|||||||||65
1612221000000|2021-02-01 23:10:00|||||||||200
1612221300000|2021-02-01 23:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|216
1612221600000|2021-02-01 23:20:00|||||||||33
1612221900000|2021-02-01 23:25:00|||||||||3
1612222200000|2021-02-01 23:30:00|||||||||8
1612222500000|2021-02-01 23:35:00|||||||||38
1612222800000|2021-02-01 23:40:00|||||||||34
1612223100000|2021-02-01 23:45:00|||||||||130
1612223400000|2021-02-01 23:50:00|||||||||283
1612223700000|2021-02-01 23:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|975
1612224000000|2021-02-02 00:00:00|||||||||24
1612224300000|2021-02-02 00:05:00|||||||||454
1612224600000|2021-02-02 00:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|206
1612224900000|2021-02-02 00:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|337
1612225200000|2021-02-02 00:20:00|||||||||2
1612225500000|2021-02-02 00:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|56
1612225800000|2021-02-02 00:30:00|||||||||568
1612226100000|2021-02-02 00:35:00|||||||||5
1612226400000|2021-02-02 00:40:00|12599|12597|12599|12597|12599|12597|12599|12597|400
1612226700000|2021-02-02 00:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|61
1612227000000|2021-02-02 00:50:00|||||||||117
1612227300000|2021-02-02 00:55:00|12599|12597|12599|12597|12599|12597|12599|12597|91
1612227600000|2021-02-02 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|143
1612227900000|2021-02-02 01:05:00|||||||||19
1612228200000|2021-02-02 01:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|232
1612228500000|2021-02-02 01:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|642
1612228800000|2021-02-02 01:20:00|||||||||35
1612229100000|2021-02-02 01:25:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|550
1612229400000|2021-02-02 01:30:00|||||||||345
1612229700000|2021-02-02 01:35:00|||||||||278
1612230000000|2021-02-02 01:40:00|||||||||28
1612230300000|2021-02-02 01:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|369
1612230600000|2021-02-02 01:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|826
1612230900000|2021-02-02 01:55:00|||||||||36
1612231200000|2021-02-02 02:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|104
1612231500000|2021-02-02 02:05:00|||||||||10
1612231800000|2021-02-02 02:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|136
1612232100000|2021-02-02 02:15:00|||||||||20
1612232400000|2021-02-02 02:20:00|||||||||1
1612232700000|2021-02-02 02:25:00|||||||||770
1612233000000|2021-02-02 02:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|234
1612233300000|2021-02-02 02:35:00|||||||||83
1612233600000|2021-02-02 02:40:00|||||||||21
1612233900000|2021-02-02 02:45:00|||||||||60
1612234200000|2021-02-02 02:50:00|||||||||11
1612234500000|2021-02-02 02:55:00|||||||||5
1612234800000|2021-02-02 03:00:00|||||||||50
1612235100000|2021-02-02 03:05:00|||||||||44
1612235400000|2021-02-02 03:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|346
1612235700000|2021-02-02 03:15:00|||||||||6
1612236000000|2021-02-02 03:20:00|||||||||19
1612236300000|2021-02-02 03:25:00|||||||||34
1612236600000|2021-02-02 03:30:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|2116
1612236900000|2021-02-02 03:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|293
1612237200000|2021-02-02 03:40:00|12599|12597|12599|12597|12599|12597|12598.7|12596.7|249
1612237500000|2021-02-02 03:45:00|||||||||280
1612237800000|2021-02-02 03:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|275
1612238100000|2021-02-02 03:55:00|||||||||22
1612238400000|2021-02-02 04:00:00|||||||||11
1612238700000|2021-02-02 04:05:00|||||||||110
1612239000000|2021-02-02 04:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1612239300000|2021-02-02 04:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|400
1612239600000|2021-02-02 04:20:00|||||||||20
1612239900000|2021-02-02 04:25:00|12597.9|12595.9|12597.5|12595.5|12597.9|12595.9|12597.5|12595.5|92
1612240200000|2021-02-02 04:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|102
1612240500000|2021-02-02 04:35:00|||||||||3
1612240800000|2021-02-02 04:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|191
1612241100000|2021-02-02 04:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|127
1612241400000|2021-02-02 04:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|442
1612241700000|2021-02-02 04:55:00|||||||||15
1612242000000|2021-02-02 05:00:00|||||||||15
1612242300000|2021-02-02 05:05:00|||||||||6
1612242900000|2021-02-02 05:15:00|||||||||41
1612243200000|2021-02-02 05:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|179
1612243500000|2021-02-02 05:25:00|||||||||156
1612243800000|2021-02-02 05:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|508
1612244100000|2021-02-02 05:35:00|||||||||182
1612244400000|2021-02-02 05:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|377
1612244700000|2021-02-02 05:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|485
1612245000000|2021-02-02 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|71
1612245300000|2021-02-02 05:55:00|||||||||1
1612245600000|2021-02-02 06:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|122
1612245900000|2021-02-02 06:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|354
1612246200000|2021-02-02 06:10:00|||||||||30
1612246500000|2021-02-02 06:15:00|||||||||124
1612246800000|2021-02-02 06:20:00|||||||||222
1612247400000|2021-02-02 06:30:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|280
1612248000000|2021-02-02 06:40:00|||||||||1
1612248300000|2021-02-02 06:45:00|||||||||106
1612248600000|2021-02-02 06:50:00|||||||||48
1612248900000|2021-02-02 06:55:00|||||||||778
1612249200000|2021-02-02 07:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|357
1612249500000|2021-02-02 07:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|71
1612249800000|2021-02-02 07:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|473
1612250100000|2021-02-02 07:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1030
1612250400000|2021-02-02 07:20:00|||||||||65
1612250700000|2021-02-02 07:25:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|419
1612251000000|2021-02-02 07:30:00|||||||||48
1612251300000|2021-02-02 07:35:00|||||||||392
1612251600000|2021-02-02 07:40:00|||||||||244
1612251900000|2021-02-02 07:45:00|||||||||173
1612252200000|2021-02-02 07:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|560
1612252500000|2021-02-02 07:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|95
1612252800000|2021-02-02 08:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|517
1612253100000|2021-02-02 08:05:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|916
1612253400000|2021-02-02 08:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|697
1612253700000|2021-02-02 08:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|678
1612254000000|2021-02-02 08:20:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|3274
1612254300000|2021-02-02 08:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|2170
1612254600000|2021-02-02 08:30:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4098
1612254900000|2021-02-02 08:35:00|12592.8|12590.8|12592.8|12590.8|12593.2|12591.2|12592.8|12590.8|456
1612255200000|2021-02-02 08:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|473
1612255500000|2021-02-02 08:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|819
1612255800000|2021-02-02 08:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|923
1612256100000|2021-02-02 08:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|783
1612256400000|2021-02-02 09:00:00|||||||||653
1612256700000|2021-02-02 09:05:00|||||||||455
1612257000000|2021-02-02 09:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|743
1612257300000|2021-02-02 09:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|253
1612257600000|2021-02-02 09:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|861
1612257900000|2021-02-02 09:25:00|||||||||51
1612258200000|2021-02-02 09:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|3347
1612258500000|2021-02-02 09:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|700
1612258800000|2021-02-02 09:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2066
1612259100000|2021-02-02 09:45:00|12592|12590|12592|12590|12592|12590|12592|12590|2255
1612259400000|2021-02-02 09:50:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|4451
1612259700000|2021-02-02 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1235
1612260000000|2021-02-02 10:00:00|12592|12590|12592|12590|12592|12590|12592|12590|2646
1612260300000|2021-02-02 10:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2135
1612260600000|2021-02-02 10:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2436
1612260900000|2021-02-02 10:15:00|12592|12590|12592|12590|12592|12590|12592|12590|117
1612261200000|2021-02-02 10:20:00|||||||||60
1612261500000|2021-02-02 10:25:00|||||||||149
1612261800000|2021-02-02 10:30:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|629
1612262100000|2021-02-02 10:35:00|12592|12590|12592|12590|12592|12590|12592|12590|851
1612262400000|2021-02-02 10:40:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|560
1612262700000|2021-02-02 10:45:00|||||||||41
1612263000000|2021-02-02 10:50:00|||||||||41
1612263300000|2021-02-02 10:55:00|||||||||457
1612263600000|2021-02-02 11:00:00|||||||||479
1612263900000|2021-02-02 11:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1541
1612264200000|2021-02-02 11:10:00|12592|12590|12592|12590|12592|12590|12592|12590|288
1612264500000|2021-02-02 11:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|302
1612264800000|2021-02-02 11:20:00|||||||||66
1612265100000|2021-02-02 11:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|925
1612265400000|2021-02-02 11:30:00|||||||||82
1612265700000|2021-02-02 11:35:00|||||||||607
1612266000000|2021-02-02 11:40:00|||||||||158
1612266300000|2021-02-02 11:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1046
1612266600000|2021-02-02 11:50:00|||||||||116
1612266900000|2021-02-02 11:55:00|||||||||974
1612267200000|2021-02-02 12:00:00|||||||||54
1612267500000|2021-02-02 12:05:00|||||||||183
1612267800000|2021-02-02 12:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3489
1612268100000|2021-02-02 12:15:00|||||||||3072
1612268400000|2021-02-02 12:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1290
1612268700000|2021-02-02 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1517
1612269000000|2021-02-02 12:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1095
1612269300000|2021-02-02 12:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1388
1612269600000|2021-02-02 12:40:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|3958
1612269900000|2021-02-02 12:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4458
1612270200000|2021-02-02 12:50:00|||||||||3584
1612270500000|2021-02-02 12:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2328
1612270800000|2021-02-02 13:00:00|12587.3|12585.3|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1990
1612271100000|2021-02-02 13:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|3759
1612271400000|2021-02-02 13:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1107
1612271700000|2021-02-02 13:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2386
1612272000000|2021-02-02 13:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1104
1612272300000|2021-02-02 13:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1722
1612272600000|2021-02-02 13:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1094
1612272900000|2021-02-02 13:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2311
1612273200000|2021-02-02 13:40:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|3679
1612273500000|2021-02-02 13:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2832
1612273800000|2021-02-02 13:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1322
1612274100000|2021-02-02 13:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1090
1612274400000|2021-02-02 14:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|5118
1612274700000|2021-02-02 14:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2605
1612275000000|2021-02-02 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|640
1612275300000|2021-02-02 14:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1977
1612275600000|2021-02-02 14:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2878
1612275900000|2021-02-02 14:25:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|5078
1612276200000|2021-02-02 14:30:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4211
1612276500000|2021-02-02 14:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2414
1612276800000|2021-02-02 14:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2741
1612277100000|2021-02-02 14:45:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2405
1612277400000|2021-02-02 14:50:00|||||||||921
1612277700000|2021-02-02 14:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1228
1612278000000|2021-02-02 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|748
1612278300000|2021-02-02 15:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|4629
1612278600000|2021-02-02 15:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|405
1612278900000|2021-02-02 15:15:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1190
1612279200000|2021-02-02 15:20:00|||||||||884
1612279500000|2021-02-02 15:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|3192
1612279800000|2021-02-02 15:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1877
1612280100000|2021-02-02 15:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|989
1612280400000|2021-02-02 15:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2613
1612280700000|2021-02-02 15:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|362
1612281000000|2021-02-02 15:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1843
1612281300000|2021-02-02 15:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1198
1612281600000|2021-02-02 16:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1248
1612281900000|2021-02-02 16:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1179
1612282200000|2021-02-02 16:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1966
1612282500000|2021-02-02 16:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2065
1612282800000|2021-02-02 16:20:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1550
1612283100000|2021-02-02 16:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|5111
1612283400000|2021-02-02 16:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1759
1612283700000|2021-02-02 16:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1840
1612284000000|2021-02-02 16:40:00|||||||||438
1612284300000|2021-02-02 16:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|763
1612284600000|2021-02-02 16:50:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|4623
1612284900000|2021-02-02 16:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1366
1612285200000|2021-02-02 17:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|2246
1612285500000|2021-02-02 17:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1543
1612285800000|2021-02-02 17:10:00|||||||||723
1612286100000|2021-02-02 17:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|3349
1612286400000|2021-02-02 17:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|880
1612286700000|2021-02-02 17:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2017
1612287000000|2021-02-02 17:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|4554
1612287300000|2021-02-02 17:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|877
1612287600000|2021-02-02 17:40:00|||||||||1761
1612287900000|2021-02-02 17:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2783
1612288200000|2021-02-02 17:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|6025
1612288500000|2021-02-02 17:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3883
1612288800000|2021-02-02 18:00:00|12590.8|12588.8|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|1154
1612289100000|2021-02-02 18:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2436
1612289400000|2021-02-02 18:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|718
1612289700000|2021-02-02 18:15:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|664
1612290000000|2021-02-02 18:20:00|||||||||91
1612290300000|2021-02-02 18:25:00|||||||||1249
1612290600000|2021-02-02 18:30:00|||||||||278
1612290900000|2021-02-02 18:35:00|||||||||85
1612291200000|2021-02-02 18:40:00|||||||||246
1612291500000|2021-02-02 18:45:00|||||||||111
1612291800000|2021-02-02 18:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|588
1612292100000|2021-02-02 18:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|697
1612292400000|2021-02-02 19:00:00|||||||||998
1612292700000|2021-02-02 19:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3186
1612293000000|2021-02-02 19:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|983
1612293300000|2021-02-02 19:15:00|||||||||172
1612293600000|2021-02-02 19:20:00|||||||||64
1612293900000|2021-02-02 19:25:00|||||||||76
1612294200000|2021-02-02 19:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|413
1612294500000|2021-02-02 19:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|866
1612294800000|2021-02-02 19:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3316
1612295100000|2021-02-02 19:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1425
1612295400000|2021-02-02 19:50:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2241
1612295700000|2021-02-02 19:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2446
1612296000000|2021-02-02 20:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1433
1612296300000|2021-02-02 20:05:00|||||||||520
1612296600000|2021-02-02 20:10:00|||||||||144
1612296900000|2021-02-02 20:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|402
1612297200000|2021-02-02 20:20:00|||||||||62
1612297500000|2021-02-02 20:25:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2841
1612297800000|2021-02-02 20:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4546
1612298100000|2021-02-02 20:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1151
1612298400000|2021-02-02 20:40:00|||||||||1160
1612298700000|2021-02-02 20:45:00|||||||||706
1612299000000|2021-02-02 20:50:00|||||||||672
1612299300000|2021-02-02 20:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2768
1612299600000|2021-02-02 21:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2710
1612299900000|2021-02-02 21:05:00|||||||||994
1612300200000|2021-02-02 21:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1272
1612300500000|2021-02-02 21:15:00|||||||||1071
1612300800000|2021-02-02 21:20:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1239
1612301100000|2021-02-02 21:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1300
1612301400000|2021-02-02 21:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|738
1612301700000|2021-02-02 21:35:00|||||||||412
1612302000000|2021-02-02 21:40:00|||||||||828
1612302300000|2021-02-02 21:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|733
1612302600000|2021-02-02 21:50:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1945
1612302900000|2021-02-02 21:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3131
1612306800000|2021-02-02 23:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1623
1612307100000|2021-02-02 23:05:00|||||||||244
1612307400000|2021-02-02 23:10:00|||||||||125
1612307700000|2021-02-02 23:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|599
1612308000000|2021-02-02 23:20:00|||||||||6
1612308300000|2021-02-02 23:25:00|||||||||27
1612308600000|2021-02-02 23:30:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|830
1612308900000|2021-02-02 23:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|121
1612309200000|2021-02-02 23:40:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|881
1612309500000|2021-02-02 23:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1105
1612309800000|2021-02-02 23:50:00|||||||||196
1612310100000|2021-02-02 23:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1468
1612310400000|2021-02-03 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1063
1612310700000|2021-02-03 00:05:00|||||||||248
1612311000000|2021-02-03 00:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|525
1612311300000|2021-02-03 00:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|248
1612311600000|2021-02-03 00:20:00|||||||||101
1612311900000|2021-02-03 00:25:00|||||||||636
1612312200000|2021-02-03 00:30:00|||||||||116
1612312500000|2021-02-03 00:35:00|||||||||377
1612312800000|2021-02-03 00:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1271
1612313100000|2021-02-03 00:45:00|||||||||259
1612313400000|2021-02-03 00:50:00|||||||||34
1612313700000|2021-02-03 00:55:00|12585|12583|12585|12583|12585|12583|12585|12583|196
1612314000000|2021-02-03 01:00:00|||||||||467
1612314300000|2021-02-03 01:05:00|||||||||71
1612314600000|2021-02-03 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|129
1612314900000|2021-02-03 01:15:00|||||||||14
1612315200000|2021-02-03 01:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|618
1612315500000|2021-02-03 01:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|415
1612315800000|2021-02-03 01:30:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|326
1612316100000|2021-02-03 01:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|113
1612316400000|2021-02-03 01:40:00|||||||||65
1612316700000|2021-02-03 01:45:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|249
1612317000000|2021-02-03 01:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|306
1612317300000|2021-02-03 01:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|42
1612317600000|2021-02-03 02:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|132
1612317900000|2021-02-03 02:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|461
1612318200000|2021-02-03 02:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1304
1612318500000|2021-02-03 02:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|826
1612318800000|2021-02-03 02:20:00|||||||||107
1612319100000|2021-02-03 02:25:00|||||||||79
1612319400000|2021-02-03 02:30:00|||||||||275
1612319700000|2021-02-03 02:35:00|||||||||181
1612320000000|2021-02-03 02:40:00|||||||||117
1612320300000|2021-02-03 02:45:00|||||||||66
1612320600000|2021-02-03 02:50:00|||||||||18
1612320900000|2021-02-03 02:55:00|||||||||14
1612321200000|2021-02-03 03:00:00|||||||||296
1612321500000|2021-02-03 03:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|198
1612321800000|2021-02-03 03:10:00|||||||||87
1612322100000|2021-02-03 03:15:00|12586.2|12584.2|12585.8|12583.8|12586.2|12584.2|12585.8|12583.8|138
1612322400000|2021-02-03 03:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|206
1612322700000|2021-02-03 03:25:00|||||||||169
1612323000000|2021-02-03 03:30:00|||||||||528
1612323300000|2021-02-03 03:35:00|||||||||223
1612323600000|2021-02-03 03:40:00|||||||||72
1612323900000|2021-02-03 03:45:00|||||||||7
1612324200000|2021-02-03 03:50:00|||||||||8
1612324500000|2021-02-03 03:55:00|||||||||52
1612324800000|2021-02-03 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|468
1612325100000|2021-02-03 04:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|275
1612325400000|2021-02-03 04:10:00|||||||||2
1612325700000|2021-02-03 04:15:00|||||||||24
1612326000000|2021-02-03 04:20:00|||||||||3
1612326300000|2021-02-03 04:25:00|||||||||1
1612326600000|2021-02-03 04:30:00|||||||||17
1612326900000|2021-02-03 04:35:00|||||||||5
1612327200000|2021-02-03 04:40:00|||||||||6
1612327500000|2021-02-03 04:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|196
1612327800000|2021-02-03 04:50:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|740
1612328100000|2021-02-03 04:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|175
1612328400000|2021-02-03 05:00:00|||||||||6
1612328700000|2021-02-03 05:05:00|||||||||305
1612329000000|2021-02-03 05:10:00|||||||||79
1612329300000|2021-02-03 05:15:00|||||||||3
1612329600000|2021-02-03 05:20:00|||||||||59
1612329900000|2021-02-03 05:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|436
1612330200000|2021-02-03 05:30:00|||||||||3
1612330800000|2021-02-03 05:40:00|||||||||17
1612331100000|2021-02-03 05:45:00|||||||||6
1612331400000|2021-02-03 05:50:00|||||||||156
1612331700000|2021-02-03 05:55:00|||||||||53
1612332000000|2021-02-03 06:00:00|||||||||27
1612332300000|2021-02-03 06:05:00|||||||||62
1612332600000|2021-02-03 06:10:00|||||||||357
1612332900000|2021-02-03 06:15:00|||||||||51
1612333200000|2021-02-03 06:20:00|||||||||54
1612333500000|2021-02-03 06:25:00|||||||||11
1612333800000|2021-02-03 06:30:00|||||||||22
1612334100000|2021-02-03 06:35:00|||||||||33
1612334400000|2021-02-03 06:40:00|||||||||16
1612334700000|2021-02-03 06:45:00|||||||||34
1612335000000|2021-02-03 06:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|191
1612335300000|2021-02-03 06:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|180
1612335600000|2021-02-03 07:00:00|||||||||143
1612335900000|2021-02-03 07:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|120
1612336200000|2021-02-03 07:10:00|||||||||100
1612336500000|2021-02-03 07:15:00|||||||||170
1612336800000|2021-02-03 07:20:00|12585|12583|12585|12583|12585|12583|12585|12583|1049
1612337100000|2021-02-03 07:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|171
1612337400000|2021-02-03 07:30:00|12585|12583|12585|12583|12585|12583|12585|12583|587
1612337700000|2021-02-03 07:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|157
1612338000000|2021-02-03 07:40:00|||||||||42
1612338300000|2021-02-03 07:45:00|||||||||118
1612338600000|2021-02-03 07:50:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1087
1612338900000|2021-02-03 07:55:00|||||||||210
1612339200000|2021-02-03 08:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|443
1612339500000|2021-02-03 08:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3810
1612339800000|2021-02-03 08:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1400
1612340100000|2021-02-03 08:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|534
1612340400000|2021-02-03 08:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2297
1612340700000|2021-02-03 08:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|766
1612341000000|2021-02-03 08:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|357
1612341300000|2021-02-03 08:35:00|||||||||86
1612341600000|2021-02-03 08:40:00|||||||||53
1612341900000|2021-02-03 08:45:00|12585|12583|12585|12583|12585|12583|12585|12583|210
1612342200000|2021-02-03 08:50:00|||||||||509
1612342500000|2021-02-03 08:55:00|||||||||544
1612342800000|2021-02-03 09:00:00|||||||||462
1612343100000|2021-02-03 09:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|726
1612343400000|2021-02-03 09:10:00|||||||||13
1612343700000|2021-02-03 09:15:00|||||||||232
1612344000000|2021-02-03 09:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1454
1612344300000|2021-02-03 09:25:00|||||||||274
1612344600000|2021-02-03 09:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1132
1612344900000|2021-02-03 09:35:00|||||||||245
1612345200000|2021-02-03 09:40:00|||||||||74
1612345500000|2021-02-03 09:45:00|||||||||69
1612345800000|2021-02-03 09:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|992
1612346100000|2021-02-03 09:55:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|965
1612346400000|2021-02-03 10:00:00|||||||||399
1612346700000|2021-02-03 10:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|206
1612347000000|2021-02-03 10:10:00|||||||||42
1612347300000|2021-02-03 10:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|857
1612347600000|2021-02-03 10:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|339
1612347900000|2021-02-03 10:25:00|12585|12583|12585|12583|12585|12583|12585|12583|261
1612348200000|2021-02-03 10:30:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3100
1612348500000|2021-02-03 10:35:00|||||||||35
1612348800000|2021-02-03 10:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1778
1612349100000|2021-02-03 10:45:00|||||||||57
1612349400000|2021-02-03 10:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1780
1612349700000|2021-02-03 10:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|657
1612350000000|2021-02-03 11:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|724
1612350300000|2021-02-03 11:05:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|2268
1612350600000|2021-02-03 11:10:00|||||||||54
1612350900000|2021-02-03 11:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|565
1612351200000|2021-02-03 11:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|547
1612351500000|2021-02-03 11:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|441
1612351800000|2021-02-03 11:30:00|||||||||1728
1612352100000|2021-02-03 11:35:00|12585|12583|12585|12583|12585|12583|12585|12583|342
1612352400000|2021-02-03 11:40:00|||||||||67
1612352700000|2021-02-03 11:45:00|||||||||29
1612353000000|2021-02-03 11:50:00|||||||||52
1612353300000|2021-02-03 11:55:00|||||||||228
1612353600000|2021-02-03 12:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1012
1612353900000|2021-02-03 12:05:00|||||||||154
1612354200000|2021-02-03 12:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|636
1612354500000|2021-02-03 12:15:00|||||||||396
1612354800000|2021-02-03 12:20:00|||||||||185
1612355100000|2021-02-03 12:25:00|||||||||263
1612355400000|2021-02-03 12:30:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|933
1612355700000|2021-02-03 12:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|729
1612356000000|2021-02-03 12:40:00|12585|12583|12585|12583|12585|12583|12585|12583|955
1612356300000|2021-02-03 12:45:00|||||||||242
1612356600000|2021-02-03 12:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1585
1612356900000|2021-02-03 12:55:00|12585|12583|12585|12583|12585|12583|12585|12583|446
1612357200000|2021-02-03 13:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2623
1612357500000|2021-02-03 13:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2310
1612357800000|2021-02-03 13:10:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1175
1612358100000|2021-02-03 13:15:00|12584.2|12582.2|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|2877
1612358400000|2021-02-03 13:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2658
1612358700000|2021-02-03 13:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1149
1612359000000|2021-02-03 13:30:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|5053
1612359300000|2021-02-03 13:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4362
1612359600000|2021-02-03 13:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|5866
1612359900000|2021-02-03 13:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4578
1612360200000|2021-02-03 13:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1901
1612360500000|2021-02-03 13:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1262
1612360800000|2021-02-03 14:00:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|3086
1612361100000|2021-02-03 14:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2327
1612361400000|2021-02-03 14:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2652
1612361700000|2021-02-03 14:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1013
1612362000000|2021-02-03 14:20:00|||||||||452
1612362300000|2021-02-03 14:25:00|12583|12581|12584.2|12582.2|12584.2|12582.2|12583|12581|1668
1612362600000|2021-02-03 14:30:00|12585|12583|12585|12583|12586.5|12584.5|12585|12583|2109
1612362900000|2021-02-03 14:35:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|1822
1612363200000|2021-02-03 14:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1441
1612363500000|2021-02-03 14:45:00|12583.4|12581.4|12581.1|12579.1|12584.2|12582.2|12580.7|12578.7|3951
1612363800000|2021-02-03 14:50:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2210
1612364100000|2021-02-03 14:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1385
1612364400000|2021-02-03 15:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3188
1612364700000|2021-02-03 15:05:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|4724
1612365000000|2021-02-03 15:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2597
1612365300000|2021-02-03 15:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|3159
1612365600000|2021-02-03 15:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|3940
1612365900000|2021-02-03 15:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1368
1612366200000|2021-02-03 15:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2906
1612366500000|2021-02-03 15:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1313
1612366800000|2021-02-03 15:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|997
1612367100000|2021-02-03 15:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1109
1612367400000|2021-02-03 15:50:00|12583|12581|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|886
1612367700000|2021-02-03 15:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1567
1612368000000|2021-02-03 16:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|376
1612368300000|2021-02-03 16:05:00|||||||||1460
1612368600000|2021-02-03 16:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|2320
1612368900000|2021-02-03 16:15:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|8091
1612369200000|2021-02-03 16:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2826
1612369500000|2021-02-03 16:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|6827
1612369800000|2021-02-03 16:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3496
1612370100000|2021-02-03 16:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3042
1612370400000|2021-02-03 16:40:00|||||||||653
1612370700000|2021-02-03 16:45:00|||||||||1062
1612371000000|2021-02-03 16:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1822
1612371300000|2021-02-03 16:55:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3200
1612371600000|2021-02-03 17:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|994
1612371900000|2021-02-03 17:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|753
1612372200000|2021-02-03 17:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2348
1612372500000|2021-02-03 17:15:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|1174
1612372800000|2021-02-03 17:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|272
1612373100000|2021-02-03 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1234
1612373400000|2021-02-03 17:30:00|||||||||798
1612373700000|2021-02-03 17:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1655
1612374000000|2021-02-03 17:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1923
1612374300000|2021-02-03 17:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1633
1612374600000|2021-02-03 17:50:00|||||||||1671
1612374900000|2021-02-03 17:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|496
1612375200000|2021-02-03 18:00:00|||||||||149
1612375500000|2021-02-03 18:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1343
1612375800000|2021-02-03 18:10:00|||||||||995
1612376100000|2021-02-03 18:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|722
1612376400000|2021-02-03 18:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2841
1612376700000|2021-02-03 18:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|813
1612377000000|2021-02-03 18:30:00|||||||||310
1612377300000|2021-02-03 18:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|3484
1612377600000|2021-02-03 18:40:00|||||||||1239
1612377900000|2021-02-03 18:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|984
1612378200000|2021-02-03 18:50:00|||||||||162
1612378500000|2021-02-03 18:55:00|||||||||425
1612378800000|2021-02-03 19:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2118
1612379100000|2021-02-03 19:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|946
1612379400000|2021-02-03 19:10:00|||||||||300
1612379700000|2021-02-03 19:15:00|||||||||635
1612380000000|2021-02-03 19:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1271
1612380300000|2021-02-03 19:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2093
1612380600000|2021-02-03 19:30:00|||||||||1360
1612380900000|2021-02-03 19:35:00|||||||||1324
1612381200000|2021-02-03 19:40:00|||||||||859
1612381500000|2021-02-03 19:45:00|||||||||740
1612381800000|2021-02-03 19:50:00|||||||||2265
1612382100000|2021-02-03 19:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3122
1612382400000|2021-02-03 20:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3257
1612382700000|2021-02-03 20:05:00|||||||||307
1612383000000|2021-02-03 20:10:00|||||||||397
1612383300000|2021-02-03 20:15:00|||||||||309
1612383600000|2021-02-03 20:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|933
1612383900000|2021-02-03 20:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2940
1612384200000|2021-02-03 20:30:00|||||||||727
1612384500000|2021-02-03 20:35:00|||||||||441
1612384800000|2021-02-03 20:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1826
1612385100000|2021-02-03 20:45:00|||||||||669
1612385400000|2021-02-03 20:50:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|3769
1612385700000|2021-02-03 20:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3612
1612386000000|2021-02-03 21:00:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1687
1612386300000|2021-02-03 21:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1077
1612386600000|2021-02-03 21:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2026
1612386900000|2021-02-03 21:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2371
1612387200000|2021-02-03 21:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|3150
1612387500000|2021-02-03 21:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1437
1612387800000|2021-02-03 21:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1457
1612388100000|2021-02-03 21:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|497
1612388400000|2021-02-03 21:40:00|||||||||2412
1612388700000|2021-02-03 21:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3424
1612389000000|2021-02-03 21:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1051
1612389300000|2021-02-03 21:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2809
1612393200000|2021-02-03 23:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|729
1612393500000|2021-02-03 23:05:00|12579.1|12577.1|12579.1|12577.1|12579.1|12577.1|12578.7|12576.7|344
1612393800000|2021-02-03 23:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|258
1612394100000|2021-02-03 23:15:00|||||||||16
1612394400000|2021-02-03 23:20:00|||||||||53
1612394700000|2021-02-03 23:25:00|||||||||64
1612395000000|2021-02-03 23:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|237
1612395300000|2021-02-03 23:35:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|95
1612395600000|2021-02-03 23:40:00|||||||||37
1612395900000|2021-02-03 23:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|526
1612396200000|2021-02-03 23:50:00|||||||||6
1612396500000|2021-02-03 23:55:00|||||||||6
1612396800000|2021-02-04 00:00:00|||||||||32
1612397100000|2021-02-04 00:05:00|||||||||32
1612397400000|2021-02-04 00:10:00|||||||||6
1612397700000|2021-02-04 00:15:00|||||||||116
1612398000000|2021-02-04 00:20:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1957
1612398300000|2021-02-04 00:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|59
1612398600000|2021-02-04 00:30:00|||||||||14
1612398900000|2021-02-04 00:35:00|||||||||75
1612399200000|2021-02-04 00:40:00|12578|12576|12578|12576|12578|12576|12578|12576|556
1612399500000|2021-02-04 00:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|318
1612399800000|2021-02-04 00:50:00|||||||||309
1612400100000|2021-02-04 00:55:00|||||||||42
1612400400000|2021-02-04 01:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|586
1612400700000|2021-02-04 01:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|895
1612401000000|2021-02-04 01:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|111
1612401300000|2021-02-04 01:15:00|12577.6|12575.6|12578|12576|12578|12576|12577.6|12575.6|45
1612401600000|2021-02-04 01:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|71
1612401900000|2021-02-04 01:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|248
1612402200000|2021-02-04 01:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|189
1612402500000|2021-02-04 01:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|131
1612402800000|2021-02-04 01:40:00|||||||||71
1612403100000|2021-02-04 01:45:00|||||||||72
1612403400000|2021-02-04 01:50:00|||||||||13
1612403700000|2021-02-04 01:55:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|445
1612404000000|2021-02-04 02:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|54
1612404300000|2021-02-04 02:05:00|||||||||48
1612404600000|2021-02-04 02:10:00|||||||||30
1612405200000|2021-02-04 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|861
1612405500000|2021-02-04 02:25:00|||||||||1
1612405800000|2021-02-04 02:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|431
1612406100000|2021-02-04 02:35:00|||||||||72
1612406400000|2021-02-04 02:40:00|12578|12576|12578|12576|12578|12576|12578|12576|571
1612406700000|2021-02-04 02:45:00|||||||||2
1612407000000|2021-02-04 02:50:00|||||||||3
1612407300000|2021-02-04 02:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|370
1612407600000|2021-02-04 03:00:00|||||||||1
1612407900000|2021-02-04 03:05:00|||||||||4
1612408200000|2021-02-04 03:10:00|||||||||120
1612408500000|2021-02-04 03:15:00|||||||||440
1612408800000|2021-02-04 03:20:00|||||||||142
1612409100000|2021-02-04 03:25:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|1306
1612409400000|2021-02-04 03:30:00|||||||||2
1612409700000|2021-02-04 03:35:00|12578|12576|12578|12576|12578|12576|12578|12576|444
1612410000000|2021-02-04 03:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|306
1612410300000|2021-02-04 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|208
1612410600000|2021-02-04 03:50:00|||||||||38
1612410900000|2021-02-04 03:55:00|||||||||80
1612411200000|2021-02-04 04:00:00|||||||||677
1612411500000|2021-02-04 04:05:00|||||||||104
1612411800000|2021-02-04 04:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|630
1612412100000|2021-02-04 04:15:00|12578|12576|12578|12576|12578|12576|12578|12576|127
1612412400000|2021-02-04 04:20:00|||||||||93
1612412700000|2021-02-04 04:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|200
1612413000000|2021-02-04 04:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|316
1612413300000|2021-02-04 04:35:00|||||||||2
1612413600000|2021-02-04 04:40:00|||||||||12
1612413900000|2021-02-04 04:45:00|||||||||11
1612414200000|2021-02-04 04:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|729
1612414500000|2021-02-04 04:55:00|||||||||1438
1612414800000|2021-02-04 05:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|93
1612415100000|2021-02-04 05:05:00|||||||||561
1612415400000|2021-02-04 05:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|182
1612415700000|2021-02-04 05:15:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|766
1612416000000|2021-02-04 05:20:00|||||||||8
1612416300000|2021-02-04 05:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|236
1612416600000|2021-02-04 05:30:00|||||||||12
1612416900000|2021-02-04 05:35:00|||||||||59
1612417200000|2021-02-04 05:40:00|||||||||40
1612417500000|2021-02-04 05:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|116
1612417800000|2021-02-04 05:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|127
1612418100000|2021-02-04 05:55:00|||||||||450
1612418400000|2021-02-04 06:00:00|||||||||31
1612418700000|2021-02-04 06:05:00|||||||||31
1612419000000|2021-02-04 06:10:00|||||||||39
1612419300000|2021-02-04 06:15:00|||||||||9
1612419600000|2021-02-04 06:20:00|||||||||205
1612419900000|2021-02-04 06:25:00|||||||||16
1612420200000|2021-02-04 06:30:00|||||||||5
1612420500000|2021-02-04 06:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|106
1612420800000|2021-02-04 06:40:00|||||||||94
1612421100000|2021-02-04 06:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1203
1612421400000|2021-02-04 06:50:00|||||||||188
1612421700000|2021-02-04 06:55:00|||||||||167
1612422000000|2021-02-04 07:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|130
1612422300000|2021-02-04 07:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|198
1612422600000|2021-02-04 07:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|155
1612422900000|2021-02-04 07:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1499
1612423200000|2021-02-04 07:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1375
1612423500000|2021-02-04 07:25:00|||||||||32
1612423800000|2021-02-04 07:30:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1038
1612424100000|2021-02-04 07:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|194
1612424400000|2021-02-04 07:40:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|916
1612424700000|2021-02-04 07:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|386
1612425000000|2021-02-04 07:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|239
1612425300000|2021-02-04 07:55:00|||||||||1005
1612425600000|2021-02-04 08:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2089
1612425900000|2021-02-04 08:05:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2448
1612426200000|2021-02-04 08:10:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|293
1612426500000|2021-02-04 08:15:00|12580.3|12578.3|12580.7|12578.7|12581.1|12579.1|12580.3|12578.3|759
1612426800000|2021-02-04 08:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|296
1612427100000|2021-02-04 08:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|501
1612427400000|2021-02-04 08:30:00|||||||||40
1612427700000|2021-02-04 08:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1105
1612428000000|2021-02-04 08:40:00|||||||||91
1612428300000|2021-02-04 08:45:00|||||||||12
1612428600000|2021-02-04 08:50:00|||||||||250
1612428900000|2021-02-04 08:55:00|||||||||84
1612429200000|2021-02-04 09:00:00|||||||||52
1612429500000|2021-02-04 09:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|556
1612429800000|2021-02-04 09:10:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1019
1612430100000|2021-02-04 09:15:00|||||||||167
1612430400000|2021-02-04 09:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1632
1612430700000|2021-02-04 09:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|386
1612431000000|2021-02-04 09:30:00|||||||||112
1612431300000|2021-02-04 09:35:00|||||||||31
1612431600000|2021-02-04 09:40:00|||||||||184
1612431900000|2021-02-04 09:45:00|||||||||182
1612432200000|2021-02-04 09:50:00|||||||||26
1612432500000|2021-02-04 09:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1140
1612432800000|2021-02-04 10:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3067
1612433100000|2021-02-04 10:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1841
1612433400000|2021-02-04 10:10:00|||||||||65
1612433700000|2021-02-04 10:15:00|||||||||425
1612434000000|2021-02-04 10:20:00|||||||||264
1612434300000|2021-02-04 10:25:00|||||||||223
1612434600000|2021-02-04 10:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2121
1612434900000|2021-02-04 10:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|785
1612435200000|2021-02-04 10:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|258
1612435500000|2021-02-04 10:45:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|502
1612435800000|2021-02-04 10:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1112
1612436100000|2021-02-04 10:55:00|||||||||261
1612436400000|2021-02-04 11:00:00|||||||||66
1612436700000|2021-02-04 11:05:00|||||||||82
1612437000000|2021-02-04 11:10:00|||||||||168
1612437300000|2021-02-04 11:15:00|||||||||51
1612437600000|2021-02-04 11:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|196
1612437900000|2021-02-04 11:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1056
1612438200000|2021-02-04 11:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1058
1612438500000|2021-02-04 11:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|889
1612438800000|2021-02-04 11:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|485
1612439100000|2021-02-04 11:45:00|||||||||174
1612439400000|2021-02-04 11:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1681
1612439700000|2021-02-04 11:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|476
1612440000000|2021-02-04 12:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1631
1612440300000|2021-02-04 12:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1896
1612440600000|2021-02-04 12:10:00|||||||||281
1612440900000|2021-02-04 12:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|497
1612441200000|2021-02-04 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|823
1612441500000|2021-02-04 12:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|307
1612441800000|2021-02-04 12:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2018
1612442100000|2021-02-04 12:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|704
1612442400000|2021-02-04 12:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|299
1612442700000|2021-02-04 12:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1207
1612443000000|2021-02-04 12:50:00|||||||||321
1612443300000|2021-02-04 12:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|970
1612443600000|2021-02-04 13:00:00|||||||||48
1612443900000|2021-02-04 13:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1928
1612444200000|2021-02-04 13:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2811
1612444500000|2021-02-04 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|272
1612444800000|2021-02-04 13:20:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|5932
1612445100000|2021-02-04 13:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|6464
1612445400000|2021-02-04 13:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2991
1612445700000|2021-02-04 13:35:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1790
1612446000000|2021-02-04 13:40:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1808
1612446300000|2021-02-04 13:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3802
1612446600000|2021-02-04 13:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|711
1612446900000|2021-02-04 13:55:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1949
1612447200000|2021-02-04 14:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|921
1612447500000|2021-02-04 14:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|4715
1612447800000|2021-02-04 14:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1258
1612448100000|2021-02-04 14:15:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1471
1612448400000|2021-02-04 14:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2450
1612448700000|2021-02-04 14:25:00|12578|12576|12578|12576|12578|12576|12578|12576|1824
1612449000000|2021-02-04 14:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1370
1612449300000|2021-02-04 14:35:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|4192
1612449600000|2021-02-04 14:40:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2368
1612449900000|2021-02-04 14:45:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|6072
1612450200000|2021-02-04 14:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|979
1612450500000|2021-02-04 14:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|4477
1612450800000|2021-02-04 15:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3713
1612451100000|2021-02-04 15:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|5657
1612451400000|2021-02-04 15:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2370
1612451700000|2021-02-04 15:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2029
1612452000000|2021-02-04 15:20:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|1377
1612452300000|2021-02-04 15:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1255
1612452600000|2021-02-04 15:30:00|12578.7|12576.7|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|1792
1612452900000|2021-02-04 15:35:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4738
1612453200000|2021-02-04 15:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3090
1612453500000|2021-02-04 15:45:00|||||||||1806
1612453800000|2021-02-04 15:50:00|||||||||775
1612454100000|2021-02-04 15:55:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2185
1612454400000|2021-02-04 16:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1209
1612454700000|2021-02-04 16:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1828
1612455000000|2021-02-04 16:10:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1309
1612455300000|2021-02-04 16:15:00|||||||||1395
1612455600000|2021-02-04 16:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|730
1612455900000|2021-02-04 16:25:00|||||||||829
1612456200000|2021-02-04 16:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1547
1612456500000|2021-02-04 16:35:00|||||||||968
1612456800000|2021-02-04 16:40:00|||||||||1327
1612457100000|2021-02-04 16:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1913
1612457400000|2021-02-04 16:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3909
1612457700000|2021-02-04 16:55:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|13320
1612458000000|2021-02-04 17:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|4063
1612458300000|2021-02-04 17:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|5457
1612458600000|2021-02-04 17:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1271
1612458900000|2021-02-04 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2288
1612459200000|2021-02-04 17:20:00|||||||||479
1612459500000|2021-02-04 17:25:00|||||||||193
1612459800000|2021-02-04 17:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|578
1612460100000|2021-02-04 17:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2017
1612460400000|2021-02-04 17:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|869
1612460700000|2021-02-04 17:45:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|862
1612461000000|2021-02-04 17:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|753
1612461300000|2021-02-04 17:55:00|||||||||311
1612461600000|2021-02-04 18:00:00|||||||||256
1612461900000|2021-02-04 18:05:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2510
1612462200000|2021-02-04 18:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|975
1612462500000|2021-02-04 18:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|305
1612462800000|2021-02-04 18:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|429
1612463100000|2021-02-04 18:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1661
1612463400000|2021-02-04 18:30:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|661
1612463700000|2021-02-04 18:35:00|||||||||436
1612464000000|2021-02-04 18:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2739
1612464300000|2021-02-04 18:45:00|||||||||415
1612464600000|2021-02-04 18:50:00|||||||||721
1612464900000|2021-02-04 18:55:00|||||||||555
1612465200000|2021-02-04 19:00:00|||||||||526
1612465500000|2021-02-04 19:05:00|||||||||3195
1612465800000|2021-02-04 19:10:00|||||||||2246
1612466100000|2021-02-04 19:15:00|||||||||1956
1612466400000|2021-02-04 19:20:00|||||||||1164
1612466700000|2021-02-04 19:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3766
1612467000000|2021-02-04 19:30:00|||||||||809
1612467300000|2021-02-04 19:35:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1414
1612467600000|2021-02-04 19:40:00|||||||||586
1612467900000|2021-02-04 19:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2982
1612468200000|2021-02-04 19:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|3120
1612468500000|2021-02-04 19:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1668
1612468800000|2021-02-04 20:00:00|||||||||1145
1612469100000|2021-02-04 20:05:00|||||||||778
1612469400000|2021-02-04 20:10:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|881
1612469700000|2021-02-04 20:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2380
1612470000000|2021-02-04 20:20:00|||||||||1126
1612470300000|2021-02-04 20:25:00|||||||||882
1612470600000|2021-02-04 20:30:00|||||||||511
1612470900000|2021-02-04 20:35:00|||||||||923
1612471200000|2021-02-04 20:40:00|||||||||2371
1612471500000|2021-02-04 20:45:00|||||||||416
1612471800000|2021-02-04 20:50:00|||||||||978
1612472100000|2021-02-04 20:55:00|||||||||991
1612472400000|2021-02-04 21:00:00|||||||||2176
1612472700000|2021-02-04 21:05:00|||||||||579
1612473000000|2021-02-04 21:10:00|||||||||2812
1612473300000|2021-02-04 21:15:00|||||||||423
1612473600000|2021-02-04 21:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2752
1612473900000|2021-02-04 21:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1686
1612474200000|2021-02-04 21:30:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1119
1612474500000|2021-02-04 21:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|495
1612474800000|2021-02-04 21:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2050
1612475100000|2021-02-04 21:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3901
1612475400000|2021-02-04 21:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1292
1612475700000|2021-02-04 21:55:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4055
1612479600000|2021-02-04 23:00:00|12581.9|12579.9|12583|12581|12583.4|12581.4|12581.9|12579.9|572
1612479900000|2021-02-04 23:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|19
1612480200000|2021-02-04 23:10:00|||||||||5
1612480500000|2021-02-04 23:15:00|||||||||5
1612480800000|2021-02-04 23:20:00|||||||||1
1612481100000|2021-02-04 23:25:00|||||||||29
1612481400000|2021-02-04 23:30:00|||||||||5
1612481700000|2021-02-04 23:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|196
1612482000000|2021-02-04 23:40:00|||||||||27
1612482300000|2021-02-04 23:45:00|||||||||12
1612482600000|2021-02-04 23:50:00|||||||||123
1612482900000|2021-02-04 23:55:00|||||||||120
1612483200000|2021-02-05 00:00:00|||||||||275
1612483500000|2021-02-05 00:05:00|||||||||34
1612483800000|2021-02-05 00:10:00|||||||||159
1612484100000|2021-02-05 00:15:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|1238
1612484400000|2021-02-05 00:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|645
1612484700000|2021-02-05 00:25:00|||||||||49
1612485000000|2021-02-05 00:30:00|||||||||102
1612485300000|2021-02-05 00:35:00|||||||||284
1612485600000|2021-02-05 00:40:00|||||||||9
1612485900000|2021-02-05 00:45:00|||||||||2
1612486200000|2021-02-05 00:50:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|924
1612486500000|2021-02-05 00:55:00|||||||||214
1612486800000|2021-02-05 01:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|554
1612487100000|2021-02-05 01:05:00|||||||||164
1612487400000|2021-02-05 01:10:00|||||||||333
1612487700000|2021-02-05 01:15:00|||||||||101
1612488000000|2021-02-05 01:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1869
1612488300000|2021-02-05 01:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|780
1612488600000|2021-02-05 01:30:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|650
1612488900000|2021-02-05 01:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|154
1612489200000|2021-02-05 01:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|653
1612489500000|2021-02-05 01:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|748
1612489800000|2021-02-05 01:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|262
1612490100000|2021-02-05 01:55:00|||||||||3
1612490400000|2021-02-05 02:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|805
1612490700000|2021-02-05 02:05:00|||||||||101
1612491000000|2021-02-05 02:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|200
1612491300000|2021-02-05 02:15:00|||||||||3
1612491600000|2021-02-05 02:20:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1258
1612491900000|2021-02-05 02:25:00|||||||||1
1612492200000|2021-02-05 02:30:00|||||||||18
1612492500000|2021-02-05 02:35:00|||||||||32
1612492800000|2021-02-05 02:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|562
1612493100000|2021-02-05 02:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|456
1612493400000|2021-02-05 02:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|128
1612493700000|2021-02-05 02:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|285
1612494000000|2021-02-05 03:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|67
1612494300000|2021-02-05 03:05:00|||||||||21
1612494600000|2021-02-05 03:10:00|||||||||39
1612494900000|2021-02-05 03:15:00|||||||||22
1612495200000|2021-02-05 03:20:00|||||||||428
1612495500000|2021-02-05 03:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|505
1612495800000|2021-02-05 03:30:00|||||||||23
1612496100000|2021-02-05 03:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|543
1612496400000|2021-02-05 03:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|903
1612496700000|2021-02-05 03:45:00|||||||||93
1612497000000|2021-02-05 03:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|375
1612497300000|2021-02-05 03:55:00|||||||||43
1612497600000|2021-02-05 04:00:00|||||||||26
1612497900000|2021-02-05 04:05:00|||||||||33
1612498200000|2021-02-05 04:10:00|||||||||21
1612498500000|2021-02-05 04:15:00|||||||||7
1612498800000|2021-02-05 04:20:00|||||||||26
1612499100000|2021-02-05 04:25:00|||||||||7
1612499400000|2021-02-05 04:30:00|||||||||51
1612499700000|2021-02-05 04:35:00|||||||||17
1612500000000|2021-02-05 04:40:00|||||||||5
1612500300000|2021-02-05 04:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|421
1612500600000|2021-02-05 04:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|104
1612500900000|2021-02-05 04:55:00|||||||||11
1612501200000|2021-02-05 05:00:00|||||||||145
1612501500000|2021-02-05 05:05:00|||||||||8
1612501800000|2021-02-05 05:10:00|12585|12583|12585|12583|12585|12583|12585|12583|314
1612502100000|2021-02-05 05:15:00|||||||||70
1612502400000|2021-02-05 05:20:00|||||||||95
1612502700000|2021-02-05 05:25:00|||||||||33
1612503000000|2021-02-05 05:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|815
1612503300000|2021-02-05 05:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|432
1612503600000|2021-02-05 05:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|576
1612503900000|2021-02-05 05:45:00|||||||||184
1612504200000|2021-02-05 05:50:00|||||||||10
1612504500000|2021-02-05 05:55:00|||||||||2
1612504800000|2021-02-05 06:00:00|||||||||47
1612505100000|2021-02-05 06:05:00|||||||||40
1612505400000|2021-02-05 06:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|927
1612505700000|2021-02-05 06:15:00|||||||||86
1612506000000|2021-02-05 06:20:00|||||||||49
1612506300000|2021-02-05 06:25:00|||||||||66
1612506600000|2021-02-05 06:30:00|||||||||77
1612506900000|2021-02-05 06:35:00|||||||||146
1612507200000|2021-02-05 06:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|325
1612507500000|2021-02-05 06:45:00|||||||||3
1612507800000|2021-02-05 06:50:00|||||||||161
1612508100000|2021-02-05 06:55:00|||||||||597
1612508400000|2021-02-05 07:00:00|12585|12583|12585|12583|12585|12583|12585|12583|738
1612508700000|2021-02-05 07:05:00|||||||||33
1612509000000|2021-02-05 07:10:00|||||||||52
1612509300000|2021-02-05 07:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|457
1612509600000|2021-02-05 07:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|108
1612509900000|2021-02-05 07:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|174
1612510200000|2021-02-05 07:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|152
1612510500000|2021-02-05 07:35:00|||||||||238
1612510800000|2021-02-05 07:40:00|||||||||255
1612511100000|2021-02-05 07:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|469
1612511400000|2021-02-05 07:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|583
1612511700000|2021-02-05 07:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|770
1612512000000|2021-02-05 08:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|746
1612512300000|2021-02-05 08:05:00|12585|12583|12585|12583|12585|12583|12585|12583|2601
1612512600000|2021-02-05 08:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1759
1612512900000|2021-02-05 08:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1039
1612513200000|2021-02-05 08:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|526
1612513500000|2021-02-05 08:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1963
1612513800000|2021-02-05 08:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|506
1612514100000|2021-02-05 08:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|943
1612514400000|2021-02-05 08:40:00|||||||||249
1612514700000|2021-02-05 08:45:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|611
1612515000000|2021-02-05 08:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|879
1612515300000|2021-02-05 08:55:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1298
1612515600000|2021-02-05 09:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|240
1612515900000|2021-02-05 09:05:00|||||||||106
1612516200000|2021-02-05 09:10:00|||||||||300
1612516500000|2021-02-05 09:15:00|||||||||121
1612516800000|2021-02-05 09:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|413
1612517100000|2021-02-05 09:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|531
1612517400000|2021-02-05 09:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|597
1612517700000|2021-02-05 09:35:00|||||||||45
1612518000000|2021-02-05 09:40:00|||||||||89
1612518300000|2021-02-05 09:45:00|||||||||78
1612518600000|2021-02-05 09:50:00|||||||||549
1612518900000|2021-02-05 09:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1639
1612519200000|2021-02-05 10:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|477
1612519500000|2021-02-05 10:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|117
1612519800000|2021-02-05 10:10:00|||||||||51
1612520100000|2021-02-05 10:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|290
1612520400000|2021-02-05 10:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1072
1612520700000|2021-02-05 10:25:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|929
1612521000000|2021-02-05 10:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|216
1612521300000|2021-02-05 10:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2981
1612521600000|2021-02-05 10:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|375
1612521900000|2021-02-05 10:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1092
1612522200000|2021-02-05 10:50:00|||||||||1172
1612522500000|2021-02-05 10:55:00|||||||||950
1612522800000|2021-02-05 11:00:00|12578|12576|12578|12576|12578|12576|12578|12576|663
1612523100000|2021-02-05 11:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3494
1612523400000|2021-02-05 11:10:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.6|12575.6|380
1612523700000|2021-02-05 11:15:00|||||||||293
1612524000000|2021-02-05 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|2554
1612524300000|2021-02-05 11:25:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1089
1612524600000|2021-02-05 11:30:00|||||||||71
1612524900000|2021-02-05 11:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2735
1612525200000|2021-02-05 11:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|269
1612525500000|2021-02-05 11:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|249
1612525800000|2021-02-05 11:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1232
1612526100000|2021-02-05 11:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3172
1612526400000|2021-02-05 12:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1895
1612526700000|2021-02-05 12:05:00|||||||||776
1612527000000|2021-02-05 12:10:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1044
1612527300000|2021-02-05 12:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|843
1612527600000|2021-02-05 12:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1738
1612527900000|2021-02-05 12:25:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|713
1612528200000|2021-02-05 12:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1571
1612528500000|2021-02-05 12:35:00|||||||||2495
1612528800000|2021-02-05 12:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1271
1612529100000|2021-02-05 12:45:00|||||||||639
1612529400000|2021-02-05 12:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|4074
1612529700000|2021-02-05 12:55:00|12578|12576|12578|12576|12578|12576|12578|12576|640
1612530000000|2021-02-05 13:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2433
1612530300000|2021-02-05 13:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2735
1612530600000|2021-02-05 13:10:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|6514
1612530900000|2021-02-05 13:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1815
1612531200000|2021-02-05 13:20:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|10058
1612531500000|2021-02-05 13:25:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3889
1612531800000|2021-02-05 13:30:00|12576|12574|12581.9|12579.9|12583|12581|12576|12574|11897
1612532100000|2021-02-05 13:35:00|12582.6|12580.6|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|8730
1612532400000|2021-02-05 13:40:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|8601
1612532700000|2021-02-05 13:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|3783
1612533000000|2021-02-05 13:50:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12578.7|12576.7|7597
1612533300000|2021-02-05 13:55:00|12578.7|12576.7|12575.6|12573.6|12578.7|12576.7|12573.3|12571.3|14076
1612533600000|2021-02-05 14:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|6491
1612533900000|2021-02-05 14:05:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12571.7|12569.7|9286
1612534200000|2021-02-05 14:10:00|12575.6|12573.6|12578.7|12576.7|12580.3|12578.3|12575.6|12573.6|7813
1612534500000|2021-02-05 14:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|5224
1612534800000|2021-02-05 14:20:00|12579.5|12577.5|12583.4|12581.4|12583.4|12581.4|12579.5|12577.5|7896
1612535100000|2021-02-05 14:25:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|5241
1612535400000|2021-02-05 14:30:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|6777
1612535700000|2021-02-05 14:35:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|9369
1612536000000|2021-02-05 14:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2198
1612536300000|2021-02-05 14:45:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4335
1612536600000|2021-02-05 14:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.1|12586.1|4319
1612536900000|2021-02-05 14:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|5412
1612537200000|2021-02-05 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|3409
1612537500000|2021-02-05 15:05:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|6212
1612537800000|2021-02-05 15:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2599
1612538100000|2021-02-05 15:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|767
1612538400000|2021-02-05 15:20:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|957
1612538700000|2021-02-05 15:25:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|3732
1612539000000|2021-02-05 15:30:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3905
1612539300000|2021-02-05 15:35:00|12585|12583|12582.6|12580.6|12585|12583|12582.6|12580.6|5375
1612539600000|2021-02-05 15:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2872
1612539900000|2021-02-05 15:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2367
1612540200000|2021-02-05 15:50:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3033
1612540500000|2021-02-05 15:55:00|12579.5|12577.5|12581.9|12579.9|12581.9|12579.9|12578.7|12576.7|7697
1612540800000|2021-02-05 16:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4777
1612541100000|2021-02-05 16:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1577
1612541400000|2021-02-05 16:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1542
1612541700000|2021-02-05 16:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1557
1612542000000|2021-02-05 16:20:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1109
1612542300000|2021-02-05 16:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|918
1612542600000|2021-02-05 16:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|897
1612542900000|2021-02-05 16:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2168
1612543200000|2021-02-05 16:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|981
1612543500000|2021-02-05 16:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|907
1612543800000|2021-02-05 16:50:00|12584.2|12582.2|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|4932
1612544100000|2021-02-05 16:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|574
1612544400000|2021-02-05 17:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|2003
1612544700000|2021-02-05 17:05:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1032
1612545000000|2021-02-05 17:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2198
1612545300000|2021-02-05 17:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4362
1612545600000|2021-02-05 17:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|479
1612545900000|2021-02-05 17:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|982
1612546200000|2021-02-05 17:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2087
1612546500000|2021-02-05 17:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|761
1612546800000|2021-02-05 17:40:00|||||||||732
1612547100000|2021-02-05 17:45:00|||||||||296
1612547400000|2021-02-05 17:50:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1059
1612547700000|2021-02-05 17:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|325
1612548000000|2021-02-05 18:00:00|||||||||1298
1612548300000|2021-02-05 18:05:00|||||||||188
1612548600000|2021-02-05 18:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1948
1612548900000|2021-02-05 18:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1177
1612549200000|2021-02-05 18:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1627
1612549500000|2021-02-05 18:25:00|||||||||44
1612549800000|2021-02-05 18:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|552
1612550100000|2021-02-05 18:35:00|||||||||316
1612550400000|2021-02-05 18:40:00|||||||||417
1612550700000|2021-02-05 18:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|436
1612551000000|2021-02-05 18:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1434
1612551300000|2021-02-05 18:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2116
1612551600000|2021-02-05 19:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|689
1612551900000|2021-02-05 19:05:00|||||||||798
1612552200000|2021-02-05 19:10:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3864
1612552500000|2021-02-05 19:15:00|||||||||361
1612552800000|2021-02-05 19:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1411
1612553100000|2021-02-05 19:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1156
1612553400000|2021-02-05 19:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|845
1612553700000|2021-02-05 19:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|972
1612554000000|2021-02-05 19:40:00|||||||||3637
1612554300000|2021-02-05 19:45:00|||||||||2079
1612554600000|2021-02-05 19:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1480
1612554900000|2021-02-05 19:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3752
1612555200000|2021-02-05 20:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3130
1612555500000|2021-02-05 20:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2105
1612555800000|2021-02-05 20:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1789
1612556100000|2021-02-05 20:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3969
1612556400000|2021-02-05 20:20:00|||||||||388
1612556700000|2021-02-05 20:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3184
1612557000000|2021-02-05 20:30:00|||||||||198
1612557300000|2021-02-05 20:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1142
1612557600000|2021-02-05 20:40:00|||||||||824
1612557900000|2021-02-05 20:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2304
1612558200000|2021-02-05 20:50:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|5716
1612558500000|2021-02-05 20:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2602
1612558800000|2021-02-05 21:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|5128
1612559100000|2021-02-05 21:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2757
1612559400000|2021-02-05 21:10:00|||||||||119
1612559700000|2021-02-05 21:15:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|3086
1612560000000|2021-02-05 21:20:00|||||||||902
1612560300000|2021-02-05 21:25:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|1226
1612560600000|2021-02-05 21:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|513
1612560900000|2021-02-05 21:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|283
1612561200000|2021-02-05 21:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|607
1612561500000|2021-02-05 21:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2901
1612561800000|2021-02-05 21:50:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|502
1612562100000|2021-02-05 21:55:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1870
1612738800000|2021-02-07 23:00:00|12581.1|12579.1|12578.7|12576.7|12581.9|12579.9|12578|12576|1680
1612739100000|2021-02-07 23:05:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|322
1612739400000|2021-02-07 23:10:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|416
1612739700000|2021-02-07 23:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|137
1612740000000|2021-02-07 23:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|96
1612740300000|2021-02-07 23:25:00|||||||||1
1612740600000|2021-02-07 23:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|120
1612740900000|2021-02-07 23:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|444
1612741200000|2021-02-07 23:40:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|451
1612741500000|2021-02-07 23:45:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|119
1612741800000|2021-02-07 23:50:00|||||||||108
1612742100000|2021-02-07 23:55:00|||||||||44
1612742400000|2021-02-08 00:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|656
1612742700000|2021-02-08 00:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|800
1612743000000|2021-02-08 00:10:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|847
1612743300000|2021-02-08 00:15:00|||||||||9
1612743600000|2021-02-08 00:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|596
1612743900000|2021-02-08 00:25:00|||||||||8
1612744200000|2021-02-08 00:30:00|||||||||203
1612744500000|2021-02-08 00:35:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|445
1612744800000|2021-02-08 00:40:00|||||||||65
1612745100000|2021-02-08 00:45:00|||||||||24
1612745700000|2021-02-08 00:55:00|||||||||2
1612746000000|2021-02-08 01:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1552
1612746300000|2021-02-08 01:05:00|||||||||1
1612746600000|2021-02-08 01:10:00|||||||||51
1612746900000|2021-02-08 01:15:00|||||||||763
1612747200000|2021-02-08 01:20:00|||||||||4
1612747500000|2021-02-08 01:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|585
1612747800000|2021-02-08 01:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|186
1612748100000|2021-02-08 01:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|490
1612748400000|2021-02-08 01:40:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|88
1612748700000|2021-02-08 01:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|639
1612749000000|2021-02-08 01:50:00|||||||||402
1612749300000|2021-02-08 01:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|39
1612749600000|2021-02-08 02:00:00|||||||||5
1612749900000|2021-02-08 02:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|248
1612750200000|2021-02-08 02:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1457
1612750500000|2021-02-08 02:15:00|||||||||140
1612750800000|2021-02-08 02:20:00|||||||||52
1612751100000|2021-02-08 02:25:00|||||||||43
1612751400000|2021-02-08 02:30:00|||||||||179
1612751700000|2021-02-08 02:35:00|||||||||268
1612752000000|2021-02-08 02:40:00|||||||||1
1612752300000|2021-02-08 02:45:00|||||||||319
1612752600000|2021-02-08 02:50:00|||||||||77
1612752900000|2021-02-08 02:55:00|||||||||240
1612753200000|2021-02-08 03:00:00|||||||||44
1612753500000|2021-02-08 03:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|166
1612753800000|2021-02-08 03:10:00|||||||||261
1612754100000|2021-02-08 03:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|360
1612754400000|2021-02-08 03:20:00|||||||||141
1612754700000|2021-02-08 03:25:00|||||||||8
1612755000000|2021-02-08 03:30:00|||||||||113
1612755300000|2021-02-08 03:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|194
1612755600000|2021-02-08 03:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|330
1612755900000|2021-02-08 03:45:00|||||||||60
1612756200000|2021-02-08 03:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|316
1612756500000|2021-02-08 03:55:00|||||||||3
1612756800000|2021-02-08 04:00:00|||||||||1
1612757100000|2021-02-08 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|328
1612757400000|2021-02-08 04:10:00|||||||||255
1612757700000|2021-02-08 04:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|9
1612758000000|2021-02-08 04:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|86
1612758300000|2021-02-08 04:25:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1511
1612758600000|2021-02-08 04:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|117
1612758900000|2021-02-08 04:35:00|||||||||98
1612759200000|2021-02-08 04:40:00|12578|12576|12577.6|12575.6|12578|12576|12577.2|12575.2|1591
1612759500000|2021-02-08 04:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|121
1612759800000|2021-02-08 04:50:00|12578|12576|12578|12576|12578|12576|12578|12576|312
1612760100000|2021-02-08 04:55:00|||||||||6
1612760400000|2021-02-08 05:00:00|||||||||4
1612760700000|2021-02-08 05:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|93
1612761000000|2021-02-08 05:10:00|||||||||27
1612761300000|2021-02-08 05:15:00|||||||||6
1612761600000|2021-02-08 05:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|490
1612761900000|2021-02-08 05:25:00|||||||||10
1612762200000|2021-02-08 05:30:00|||||||||77
1612762500000|2021-02-08 05:35:00|12578|12576|12578|12576|12578|12576|12578|12576|156
1612762800000|2021-02-08 05:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|35
1612763100000|2021-02-08 05:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|479
1612763400000|2021-02-08 05:50:00|||||||||62
1612763700000|2021-02-08 05:55:00|||||||||29
1612764000000|2021-02-08 06:00:00|12578|12576|12578|12576|12578.3|12576.3|12578|12576|243
1612764300000|2021-02-08 06:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|155
1612764600000|2021-02-08 06:10:00|||||||||30
1612764900000|2021-02-08 06:15:00|||||||||111
1612765200000|2021-02-08 06:20:00|||||||||47
1612765500000|2021-02-08 06:25:00|||||||||3
1612765800000|2021-02-08 06:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|104
1612766100000|2021-02-08 06:35:00|12578|12576|12578|12576|12578|12576|12578|12576|31
1612766400000|2021-02-08 06:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|262
1612766700000|2021-02-08 06:45:00|||||||||33
1612767000000|2021-02-08 06:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|193
1612767300000|2021-02-08 06:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|238
1612767600000|2021-02-08 07:00:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|677
1612767900000|2021-02-08 07:05:00|||||||||71
1612768200000|2021-02-08 07:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|362
1612768500000|2021-02-08 07:15:00|12577.2|12575.2|12577.2|12575.2|12577.6|12575.6|12577.2|12575.2|133
1612768800000|2021-02-08 07:20:00|12578|12576|12578|12576|12578|12576|12578|12576|89
1612769100000|2021-02-08 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|155
1612769400000|2021-02-08 07:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|187
1612769700000|2021-02-08 07:35:00|12578|12576|12578|12576|12578|12576|12578|12576|32
1612770000000|2021-02-08 07:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|426
1612770300000|2021-02-08 07:45:00|||||||||244
1612770600000|2021-02-08 07:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1721
1612770900000|2021-02-08 07:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1063
1612771200000|2021-02-08 08:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|257
1612771500000|2021-02-08 08:05:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|633
1612771800000|2021-02-08 08:10:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2059
1612772100000|2021-02-08 08:15:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|2461
1612772400000|2021-02-08 08:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|741
1612772700000|2021-02-08 08:25:00|||||||||783
1612773000000|2021-02-08 08:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|399
1612773300000|2021-02-08 08:35:00|||||||||24
1612773600000|2021-02-08 08:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|397
1612773900000|2021-02-08 08:45:00|||||||||57
1612774200000|2021-02-08 08:50:00|||||||||411
1612774500000|2021-02-08 08:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|527
1612774800000|2021-02-08 09:00:00|||||||||281
1612775100000|2021-02-08 09:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|721
1612775400000|2021-02-08 09:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|329
1612775700000|2021-02-08 09:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|572
1612776000000|2021-02-08 09:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|495
1612776300000|2021-02-08 09:25:00|||||||||179
1612776600000|2021-02-08 09:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2173
1612776900000|2021-02-08 09:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|685
1612777200000|2021-02-08 09:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1631
1612777500000|2021-02-08 09:45:00|||||||||353
1612777800000|2021-02-08 09:50:00|||||||||328
1612778100000|2021-02-08 09:55:00|||||||||979
1612778400000|2021-02-08 10:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|148
1612778700000|2021-02-08 10:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|333
1612779000000|2021-02-08 10:10:00|||||||||1199
1612779300000|2021-02-08 10:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|521
1612779600000|2021-02-08 10:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|598
1612779900000|2021-02-08 10:25:00|||||||||186
1612780200000|2021-02-08 10:30:00|||||||||209
1612780500000|2021-02-08 10:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|322
1612780800000|2021-02-08 10:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|226
1612781100000|2021-02-08 10:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576|12574|575
1612781400000|2021-02-08 10:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3388
1612781700000|2021-02-08 10:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|852
1612782000000|2021-02-08 11:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1318
1612782300000|2021-02-08 11:05:00|||||||||92
1612782600000|2021-02-08 11:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2079
1612782900000|2021-02-08 11:15:00|12574|12572|12574|12572|12574|12572|12574|12572|676
1612783200000|2021-02-08 11:20:00|||||||||1063
1612783500000|2021-02-08 11:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2516
1612783800000|2021-02-08 11:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1065
1612784100000|2021-02-08 11:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|702
1612784400000|2021-02-08 11:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2252
1612784700000|2021-02-08 11:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|459
1612785000000|2021-02-08 11:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|132
1612785300000|2021-02-08 11:55:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1549
1612785600000|2021-02-08 12:00:00|||||||||275
1612785900000|2021-02-08 12:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|295
1612786200000|2021-02-08 12:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|267
1612786500000|2021-02-08 12:15:00|||||||||373
1612786800000|2021-02-08 12:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|525
1612787100000|2021-02-08 12:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|941
1612787400000|2021-02-08 12:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2452
1612787700000|2021-02-08 12:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|637
1612788000000|2021-02-08 12:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1447
1612788300000|2021-02-08 12:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1704
1612788600000|2021-02-08 12:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1147
1612788900000|2021-02-08 12:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2240
1612789200000|2021-02-08 13:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1719
1612789500000|2021-02-08 13:05:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|3591
1612789800000|2021-02-08 13:10:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|2054
1612790100000|2021-02-08 13:15:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1323
1612790400000|2021-02-08 13:20:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|2875
1612790700000|2021-02-08 13:25:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1455
1612791000000|2021-02-08 13:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|882
1612791300000|2021-02-08 13:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3151
1612791600000|2021-02-08 13:40:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|5176
1612791900000|2021-02-08 13:45:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|4111
1612792200000|2021-02-08 13:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5371
1612792500000|2021-02-08 13:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3029
1612792800000|2021-02-08 14:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1837
1612793100000|2021-02-08 14:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1661
1612793400000|2021-02-08 14:10:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1680
1612793700000|2021-02-08 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|905
1612794000000|2021-02-08 14:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1511
1612794300000|2021-02-08 14:25:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|3986
1612794600000|2021-02-08 14:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3993
1612794900000|2021-02-08 14:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1789
1612795200000|2021-02-08 14:40:00|||||||||2204
1612795500000|2021-02-08 14:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|760
1612795800000|2021-02-08 14:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1727
1612796100000|2021-02-08 14:55:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2120
1612796400000|2021-02-08 15:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1547
1612796700000|2021-02-08 15:05:00|||||||||1080
1612797000000|2021-02-08 15:10:00|||||||||692
1612797300000|2021-02-08 15:15:00|||||||||2938
1612797600000|2021-02-08 15:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|3619
1612797900000|2021-02-08 15:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|4457
1612798200000|2021-02-08 15:30:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4500
1612798500000|2021-02-08 15:35:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12574|12572|959
1612798800000|2021-02-08 15:40:00|||||||||1292
1612799100000|2021-02-08 15:45:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2631
1612799400000|2021-02-08 15:50:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|8990
1612799700000|2021-02-08 15:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3949
1612800000000|2021-02-08 16:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|5827
1612800300000|2021-02-08 16:05:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|3579
1612800600000|2021-02-08 16:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|650
1612800900000|2021-02-08 16:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3937
1612801200000|2021-02-08 16:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3131
1612801500000|2021-02-08 16:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1402
1612801800000|2021-02-08 16:30:00|||||||||1053
1612802100000|2021-02-08 16:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1798
1612802400000|2021-02-08 16:40:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3123
1612802700000|2021-02-08 16:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3101
1612803000000|2021-02-08 16:50:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2644
1612803300000|2021-02-08 16:55:00|||||||||2611
1612803600000|2021-02-08 17:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3004
1612803900000|2021-02-08 17:05:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|859
1612804200000|2021-02-08 17:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4688
1612804500000|2021-02-08 17:15:00|||||||||712
1612804800000|2021-02-08 17:20:00|||||||||282
1612805100000|2021-02-08 17:25:00|||||||||264
1612805400000|2021-02-08 17:30:00|||||||||295
1612805700000|2021-02-08 17:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|996
1612806000000|2021-02-08 17:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1910
1612806300000|2021-02-08 17:45:00|||||||||1082
1612806600000|2021-02-08 17:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|991
1612806900000|2021-02-08 17:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|831
1612807200000|2021-02-08 18:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1863
1612807500000|2021-02-08 18:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1783
1612807800000|2021-02-08 18:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2125
1612808100000|2021-02-08 18:15:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1585
1612808400000|2021-02-08 18:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1287
1612808700000|2021-02-08 18:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|412
1612809000000|2021-02-08 18:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1431
1612809300000|2021-02-08 18:35:00|||||||||374
1612809600000|2021-02-08 18:40:00|||||||||134
1612809900000|2021-02-08 18:45:00|||||||||447
1612810200000|2021-02-08 18:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|2789
1612810500000|2021-02-08 18:55:00|||||||||1262
1612810800000|2021-02-08 19:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|413
1612811100000|2021-02-08 19:05:00|||||||||246
1612811400000|2021-02-08 19:10:00|||||||||572
1612811700000|2021-02-08 19:15:00|||||||||399
1612812000000|2021-02-08 19:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2563
1612812300000|2021-02-08 19:25:00|||||||||890
1612812600000|2021-02-08 19:30:00|||||||||1469
1612812900000|2021-02-08 19:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|728
1612813200000|2021-02-08 19:40:00|||||||||358
1612813500000|2021-02-08 19:45:00|||||||||331
1612813800000|2021-02-08 19:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1203
1612814100000|2021-02-08 19:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1915
1612814400000|2021-02-08 20:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1179
1612814700000|2021-02-08 20:05:00|||||||||491
1612815000000|2021-02-08 20:10:00|||||||||544
1612815300000|2021-02-08 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2289
1612815600000|2021-02-08 20:20:00|||||||||510
1612815900000|2021-02-08 20:25:00|||||||||1267
1612816200000|2021-02-08 20:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2170
1612816500000|2021-02-08 20:35:00|||||||||1012
1612816800000|2021-02-08 20:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1558
1612817100000|2021-02-08 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1622
1612817400000|2021-02-08 20:50:00|||||||||891
1612817700000|2021-02-08 20:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2164
1612818000000|2021-02-08 21:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3062
1612818300000|2021-02-08 21:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|473
1612818600000|2021-02-08 21:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1171
1612818900000|2021-02-08 21:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|843
1612819200000|2021-02-08 21:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2185
1612819500000|2021-02-08 21:25:00|||||||||713
1612819800000|2021-02-08 21:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|3453
1612820100000|2021-02-08 21:35:00|||||||||712
1612820400000|2021-02-08 21:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2020
1612820700000|2021-02-08 21:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1501
1612821000000|2021-02-08 21:50:00|||||||||2175
1612821300000|2021-02-08 21:55:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|2860
1612825200000|2021-02-08 23:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2678
1612825500000|2021-02-08 23:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1221
1612825800000|2021-02-08 23:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|894
1612826100000|2021-02-08 23:15:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|388
1612826400000|2021-02-08 23:20:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|892
1612826700000|2021-02-08 23:25:00|||||||||293
1612827000000|2021-02-08 23:30:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|591
1612827300000|2021-02-08 23:35:00|||||||||619
1612827600000|2021-02-08 23:40:00|||||||||453
1612827900000|2021-02-08 23:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|533
1612828200000|2021-02-08 23:50:00|12574|12572|12574|12572|12574|12572|12574|12572|322
1612828500000|2021-02-08 23:55:00|||||||||301
1612828800000|2021-02-09 00:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|657
1612829100000|2021-02-09 00:05:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|752
1612829400000|2021-02-09 00:10:00|||||||||324
1612829700000|2021-02-09 00:15:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|795
1612830000000|2021-02-09 00:20:00|||||||||556
1612830300000|2021-02-09 00:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1317
1612830600000|2021-02-09 00:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|432
1612830900000|2021-02-09 00:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|642
1612831200000|2021-02-09 00:40:00|||||||||7
1612831500000|2021-02-09 00:45:00|||||||||485
1612831800000|2021-02-09 00:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|169
1612832100000|2021-02-09 00:55:00|||||||||167
1612832400000|2021-02-09 01:00:00|||||||||537
1612832700000|2021-02-09 01:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|410
1612833000000|2021-02-09 01:10:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|754
1612833300000|2021-02-09 01:15:00|||||||||103
1612833600000|2021-02-09 01:20:00|||||||||5
1612833900000|2021-02-09 01:25:00|||||||||173
1612834200000|2021-02-09 01:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|123
1612834500000|2021-02-09 01:35:00|||||||||9
1612834800000|2021-02-09 01:40:00|||||||||16
1612835100000|2021-02-09 01:45:00|||||||||7
1612835400000|2021-02-09 01:50:00|||||||||7
1612835700000|2021-02-09 01:55:00|||||||||12
1612836300000|2021-02-09 02:05:00|||||||||47
1612836600000|2021-02-09 02:10:00|12574|12572|12574.4|12572.4|12574.8|12572.8|12574|12572|1326
1612836900000|2021-02-09 02:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|299
1612837200000|2021-02-09 02:20:00|||||||||4
1612837500000|2021-02-09 02:25:00|||||||||9
1612837800000|2021-02-09 02:30:00|||||||||15
1612838100000|2021-02-09 02:35:00|||||||||212
1612838400000|2021-02-09 02:40:00|||||||||15
1612838700000|2021-02-09 02:45:00|||||||||31
1612839000000|2021-02-09 02:50:00|||||||||31
1612839300000|2021-02-09 02:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|154
1612839600000|2021-02-09 03:00:00|||||||||399
1612839900000|2021-02-09 03:05:00|||||||||127
1612840200000|2021-02-09 03:10:00|||||||||151
1612840500000|2021-02-09 03:15:00|||||||||34
1612840800000|2021-02-09 03:20:00|||||||||375
1612841100000|2021-02-09 03:25:00|||||||||37
1612841400000|2021-02-09 03:30:00|||||||||7
1612841700000|2021-02-09 03:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|332
1612842000000|2021-02-09 03:40:00|||||||||5
1612842300000|2021-02-09 03:45:00|||||||||5
1612842600000|2021-02-09 03:50:00|||||||||165
1612842900000|2021-02-09 03:55:00|||||||||6
1612843200000|2021-02-09 04:00:00|||||||||105
1612843500000|2021-02-09 04:05:00|||||||||12
1612843800000|2021-02-09 04:10:00|||||||||13
1612844100000|2021-02-09 04:15:00|||||||||14
1612844400000|2021-02-09 04:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|263
1612844700000|2021-02-09 04:25:00|||||||||177
1612845000000|2021-02-09 04:30:00|||||||||228
1612845300000|2021-02-09 04:35:00|||||||||625
1612845600000|2021-02-09 04:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|59
1612845900000|2021-02-09 04:45:00|||||||||23
1612846200000|2021-02-09 04:50:00|||||||||59
1612846500000|2021-02-09 04:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1612
1612846800000|2021-02-09 05:00:00|||||||||611
1612847100000|2021-02-09 05:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|295
1612847400000|2021-02-09 05:10:00|||||||||16
1612847700000|2021-02-09 05:15:00|||||||||735
1612848000000|2021-02-09 05:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|817
1612848300000|2021-02-09 05:25:00|||||||||128
1612848600000|2021-02-09 05:30:00|||||||||128
1612848900000|2021-02-09 05:35:00|||||||||320
1612849200000|2021-02-09 05:40:00|||||||||46
1612849500000|2021-02-09 05:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|332
1612849800000|2021-02-09 05:50:00|||||||||71
1612850100000|2021-02-09 05:55:00|||||||||113
1612850400000|2021-02-09 06:00:00|||||||||112
1612850700000|2021-02-09 06:05:00|12574|12572|12574|12572|12574|12572|12574|12572|156
1612851000000|2021-02-09 06:10:00|||||||||20
1612851300000|2021-02-09 06:15:00|||||||||64
1612851600000|2021-02-09 06:20:00|||||||||57
1612851900000|2021-02-09 06:25:00|||||||||223
1612852200000|2021-02-09 06:30:00|||||||||14
1612852500000|2021-02-09 06:35:00|||||||||138
1612852800000|2021-02-09 06:40:00|||||||||115
1612853100000|2021-02-09 06:45:00|||||||||367
1612853400000|2021-02-09 06:50:00|||||||||75
1612853700000|2021-02-09 06:55:00|||||||||37
1612854000000|2021-02-09 07:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|161
1612854300000|2021-02-09 07:05:00|||||||||37
1612854600000|2021-02-09 07:10:00|||||||||106
1612854900000|2021-02-09 07:15:00|12574|12572|12574|12572|12574|12572|12574|12572|652
1612855200000|2021-02-09 07:20:00|||||||||243
1612855500000|2021-02-09 07:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|351
1612855800000|2021-02-09 07:30:00|||||||||772
1612856100000|2021-02-09 07:35:00|||||||||146
1612856400000|2021-02-09 07:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|588
1612856700000|2021-02-09 07:45:00|||||||||188
1612857000000|2021-02-09 07:50:00|||||||||80
1612857300000|2021-02-09 07:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|520
1612857600000|2021-02-09 08:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|968
1612857900000|2021-02-09 08:05:00|||||||||465
1612858200000|2021-02-09 08:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|709
1612858500000|2021-02-09 08:15:00|||||||||153
1612858800000|2021-02-09 08:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|641
1612859100000|2021-02-09 08:25:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1505
1612859400000|2021-02-09 08:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|544
1612859700000|2021-02-09 08:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1198
1612860000000|2021-02-09 08:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1572
1612860300000|2021-02-09 08:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|260
1612860600000|2021-02-09 08:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1574
1612860900000|2021-02-09 08:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1010
1612861200000|2021-02-09 09:00:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|2257
1612861500000|2021-02-09 09:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|728
1612861800000|2021-02-09 09:10:00|12578|12576|12578|12576|12578|12576|12578|12576|612
1612862100000|2021-02-09 09:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|399
1612862400000|2021-02-09 09:20:00|12578|12576|12578|12576|12578|12576|12578|12576|1737
1612862700000|2021-02-09 09:25:00|||||||||247
1612863000000|2021-02-09 09:30:00|||||||||342
1612863300000|2021-02-09 09:35:00|||||||||269
1612863600000|2021-02-09 09:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|384
1612863900000|2021-02-09 09:45:00|12578|12576|12578|12576|12578|12576|12578|12576|381
1612864200000|2021-02-09 09:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1055
1612864500000|2021-02-09 09:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|481
1612864800000|2021-02-09 10:00:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1211
1612865100000|2021-02-09 10:05:00|||||||||112
1612865400000|2021-02-09 10:10:00|||||||||161
1612865700000|2021-02-09 10:15:00|||||||||442
1612866000000|2021-02-09 10:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1527
1612866300000|2021-02-09 10:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1855
1612866600000|2021-02-09 10:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|727
1612866900000|2021-02-09 10:35:00|||||||||167
1612867200000|2021-02-09 10:40:00|12578|12576|12578|12576|12578|12576|12578|12576|165
1612867500000|2021-02-09 10:45:00|||||||||108
1612867800000|2021-02-09 10:50:00|||||||||245
1612868100000|2021-02-09 10:55:00|||||||||129
1612868400000|2021-02-09 11:00:00|||||||||115
1612868700000|2021-02-09 11:05:00|||||||||271
1612869000000|2021-02-09 11:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1048
1612869300000|2021-02-09 11:15:00|||||||||94
1612869600000|2021-02-09 11:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|590
1612869900000|2021-02-09 11:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|772
1612870200000|2021-02-09 11:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|400
1612870500000|2021-02-09 11:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|413
1612870800000|2021-02-09 11:40:00|||||||||164
1612871100000|2021-02-09 11:45:00|||||||||275
1612871400000|2021-02-09 11:50:00|12578|12576|12578|12576|12578|12576|12578|12576|824
1612871700000|2021-02-09 11:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|671
1612872000000|2021-02-09 12:00:00|||||||||289
1612872300000|2021-02-09 12:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3122
1612872600000|2021-02-09 12:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|292
1612872900000|2021-02-09 12:15:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1038
1612873200000|2021-02-09 12:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|382
1612873500000|2021-02-09 12:25:00|||||||||459
1612873800000|2021-02-09 12:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1280
1612874100000|2021-02-09 12:35:00|||||||||326
1612874400000|2021-02-09 12:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3479
1612874700000|2021-02-09 12:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1161
1612875000000|2021-02-09 12:50:00|||||||||637
1612875300000|2021-02-09 12:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|575
1612875600000|2021-02-09 13:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1609
1612875900000|2021-02-09 13:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3873
1612876200000|2021-02-09 13:10:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|3059
1612876500000|2021-02-09 13:15:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|1468
1612876800000|2021-02-09 13:20:00|12575.6|12573.6|12573.3|12571.3|12576.4|12574.4|12573.3|12571.3|6438
1612877100000|2021-02-09 13:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2602
1612877400000|2021-02-09 13:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2199
1612877700000|2021-02-09 13:35:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|2072
1612878000000|2021-02-09 13:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1766
1612878300000|2021-02-09 13:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1853
1612878600000|2021-02-09 13:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3978
1612878900000|2021-02-09 13:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1218
1612879200000|2021-02-09 14:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1506
1612879500000|2021-02-09 14:05:00|||||||||1673
1612879800000|2021-02-09 14:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1224
1612880100000|2021-02-09 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1247
1612880400000|2021-02-09 14:20:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|4347
1612880700000|2021-02-09 14:25:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|1915
1612881000000|2021-02-09 14:30:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|596
1612881300000|2021-02-09 14:35:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1356
1612881600000|2021-02-09 14:40:00|||||||||1981
1612881900000|2021-02-09 14:45:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|4759
1612882200000|2021-02-09 14:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1145
1612882500000|2021-02-09 14:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|5347
1612882800000|2021-02-09 15:00:00|12578|12576|12578.7|12576.7|12579.1|12577.1|12578|12576|3251
1612883100000|2021-02-09 15:05:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|5104
1612883400000|2021-02-09 15:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|447
1612883700000|2021-02-09 15:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|709
1612884000000|2021-02-09 15:20:00|||||||||777
1612884300000|2021-02-09 15:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3149
1612884600000|2021-02-09 15:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2676
1612884900000|2021-02-09 15:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|772
1612885200000|2021-02-09 15:40:00|||||||||741
1612885500000|2021-02-09 15:45:00|12578|12576|12578|12576|12578|12576|12578|12576|997
1612885800000|2021-02-09 15:50:00|||||||||1941
1612886100000|2021-02-09 15:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1232
1612886400000|2021-02-09 16:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1702
1612886700000|2021-02-09 16:05:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|2674
1612887000000|2021-02-09 16:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|3260
1612887300000|2021-02-09 16:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2194
1612887600000|2021-02-09 16:20:00|||||||||323
1612887900000|2021-02-09 16:25:00|||||||||1176
1612888200000|2021-02-09 16:30:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1339
1612888500000|2021-02-09 16:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2594
1612888800000|2021-02-09 16:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|4535
1612889100000|2021-02-09 16:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|824
1612889400000|2021-02-09 16:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1446
1612889700000|2021-02-09 16:55:00|||||||||1092
1612890000000|2021-02-09 17:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1264
1612890300000|2021-02-09 17:05:00|||||||||541
1612890600000|2021-02-09 17:10:00|||||||||867
1612890900000|2021-02-09 17:15:00|||||||||1133
1612891200000|2021-02-09 17:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1742
1612891500000|2021-02-09 17:25:00|12578|12576|12578|12576|12578|12576|12578|12576|635
1612891800000|2021-02-09 17:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|686
1612892100000|2021-02-09 17:35:00|||||||||854
1612892400000|2021-02-09 17:40:00|||||||||199
1612892700000|2021-02-09 17:45:00|||||||||460
1612893000000|2021-02-09 17:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2189
1612893300000|2021-02-09 17:55:00|||||||||1106
1612893600000|2021-02-09 18:00:00|||||||||1624
1612893900000|2021-02-09 18:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1989
1612894200000|2021-02-09 18:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1201
1612894500000|2021-02-09 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|833
1612894800000|2021-02-09 18:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|435
1612895100000|2021-02-09 18:25:00|||||||||210
1612895400000|2021-02-09 18:30:00|||||||||1066
1612895700000|2021-02-09 18:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1858
1612896000000|2021-02-09 18:40:00|||||||||188
1612896300000|2021-02-09 18:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|760
1612896600000|2021-02-09 18:50:00|||||||||461
1612896900000|2021-02-09 18:55:00|||||||||737
1612897200000|2021-02-09 19:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|5372
1612897500000|2021-02-09 19:05:00|||||||||501
1612897800000|2021-02-09 19:10:00|||||||||338
1612898100000|2021-02-09 19:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1738
1612898400000|2021-02-09 19:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2003
1612898700000|2021-02-09 19:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|463
1612899000000|2021-02-09 19:30:00|||||||||252
1612899300000|2021-02-09 19:35:00|||||||||386
1612899600000|2021-02-09 19:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1652
1612899900000|2021-02-09 19:45:00|||||||||528
1612900200000|2021-02-09 19:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1094
1612900500000|2021-02-09 19:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3128
1612900800000|2021-02-09 20:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1428
1612901100000|2021-02-09 20:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1270
1612901400000|2021-02-09 20:10:00|||||||||358
1612901700000|2021-02-09 20:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|310
1612902000000|2021-02-09 20:20:00|||||||||227
1612902300000|2021-02-09 20:25:00|12574|12572|12574|12572|12574|12572|12574|12572|654
1612902600000|2021-02-09 20:30:00|||||||||452
1612902900000|2021-02-09 20:35:00|||||||||380
1612903200000|2021-02-09 20:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2514
1612903500000|2021-02-09 20:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1586
1612903800000|2021-02-09 20:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|421
1612904100000|2021-02-09 20:55:00|||||||||1258
1612904400000|2021-02-09 21:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2122
1612904700000|2021-02-09 21:05:00|||||||||526
1612905000000|2021-02-09 21:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1592
1612905300000|2021-02-09 21:15:00|||||||||846
1612905600000|2021-02-09 21:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2284
1612905900000|2021-02-09 21:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1722
1612906200000|2021-02-09 21:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1203
1612906500000|2021-02-09 21:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|702
1612906800000|2021-02-09 21:40:00|||||||||676
1612907100000|2021-02-09 21:45:00|||||||||622
1612907400000|2021-02-09 21:50:00|||||||||1159
1612907700000|2021-02-09 21:55:00|||||||||2614
1612911600000|2021-02-09 23:00:00|12575.2|12573.2|12575.6|12573.6|12576.4|12574.4|12575.2|12573.2|709
1612911900000|2021-02-09 23:05:00|||||||||1
1612912200000|2021-02-09 23:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|130
1612912500000|2021-02-09 23:15:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|191
1612912800000|2021-02-09 23:20:00|||||||||375
1612913100000|2021-02-09 23:25:00|||||||||1
1612913400000|2021-02-09 23:30:00|||||||||261
1612913700000|2021-02-09 23:35:00|||||||||25
1612914000000|2021-02-09 23:40:00|||||||||42
1612914300000|2021-02-09 23:45:00|||||||||711
1612914600000|2021-02-09 23:50:00|12574.4|12572.4|12574|12572|12574.4|12572.4|12574|12572|551
1612914900000|2021-02-09 23:55:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|227
1612915200000|2021-02-10 00:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|144
1612915500000|2021-02-10 00:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|75
1612915800000|2021-02-10 00:10:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|204
1612916100000|2021-02-10 00:15:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|22
1612916400000|2021-02-10 00:20:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|97
1612916700000|2021-02-10 00:25:00|12574|12572|12574|12572|12574|12572|12574|12572|10
1612917000000|2021-02-10 00:30:00|||||||||10
1612917300000|2021-02-10 00:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|173
1612917900000|2021-02-10 00:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1734
1612918200000|2021-02-10 00:50:00|||||||||25
1612918500000|2021-02-10 00:55:00|||||||||5
1612918800000|2021-02-10 01:00:00|||||||||65
1612919100000|2021-02-10 01:05:00|||||||||2
1612919700000|2021-02-10 01:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|245
1612920000000|2021-02-10 01:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|426
1612920300000|2021-02-10 01:25:00|||||||||49
1612920900000|2021-02-10 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|56
1612921200000|2021-02-10 01:40:00|||||||||2
1612921500000|2021-02-10 01:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|110
1612921800000|2021-02-10 01:50:00|||||||||312
1612922100000|2021-02-10 01:55:00|||||||||24
1612922400000|2021-02-10 02:00:00|||||||||38
1612923300000|2021-02-10 02:15:00|||||||||1
1612923900000|2021-02-10 02:25:00|||||||||36
1612924500000|2021-02-10 02:35:00|||||||||9
1612924800000|2021-02-10 02:40:00|||||||||27
1612925400000|2021-02-10 02:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|360
1612925700000|2021-02-10 02:55:00|||||||||75
1612926000000|2021-02-10 03:00:00|||||||||2
1612926300000|2021-02-10 03:05:00|||||||||14
1612926600000|2021-02-10 03:10:00|||||||||103
1612926900000|2021-02-10 03:15:00|||||||||100
1612927200000|2021-02-10 03:20:00|||||||||2
1612927500000|2021-02-10 03:25:00|||||||||19
1612927800000|2021-02-10 03:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|111
1612928100000|2021-02-10 03:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|201
1612928400000|2021-02-10 03:40:00|||||||||201
1612928700000|2021-02-10 03:45:00|||||||||97
1612929000000|2021-02-10 03:50:00|||||||||2
1612929300000|2021-02-10 03:55:00|||||||||109
1612929600000|2021-02-10 04:00:00|||||||||18
1612929900000|2021-02-10 04:05:00|||||||||415
1612930200000|2021-02-10 04:10:00|||||||||1
1612930500000|2021-02-10 04:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|707
1612930800000|2021-02-10 04:20:00|||||||||10
1612931100000|2021-02-10 04:25:00|||||||||334
1612931400000|2021-02-10 04:30:00|||||||||6
1612931700000|2021-02-10 04:35:00|||||||||4
1612932000000|2021-02-10 04:40:00|||||||||35
1612932300000|2021-02-10 04:45:00|||||||||1
1612932600000|2021-02-10 04:50:00|||||||||1
1612932900000|2021-02-10 04:55:00|||||||||104
1612933200000|2021-02-10 05:00:00|||||||||63
1612933500000|2021-02-10 05:05:00|||||||||16
1612933800000|2021-02-10 05:10:00|||||||||10
1612934100000|2021-02-10 05:15:00|||||||||4
1612934400000|2021-02-10 05:20:00|||||||||123
1612934700000|2021-02-10 05:25:00|||||||||9
1612935000000|2021-02-10 05:30:00|||||||||6
1612935300000|2021-02-10 05:35:00|||||||||239
1612935600000|2021-02-10 05:40:00|||||||||7
1612935900000|2021-02-10 05:45:00|||||||||16
1612936200000|2021-02-10 05:50:00|||||||||8
1612936500000|2021-02-10 05:55:00|||||||||56
1612936800000|2021-02-10 06:00:00|||||||||94
1612937100000|2021-02-10 06:05:00|||||||||234
1612937400000|2021-02-10 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|274
1612937700000|2021-02-10 06:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|2049
1612938000000|2021-02-10 06:20:00|||||||||6
1612938300000|2021-02-10 06:25:00|||||||||33
1612938600000|2021-02-10 06:30:00|||||||||90
1612938900000|2021-02-10 06:35:00|||||||||7
1612939200000|2021-02-10 06:40:00|||||||||73
1612939500000|2021-02-10 06:45:00|||||||||53
1612939800000|2021-02-10 06:50:00|||||||||46
1612940100000|2021-02-10 06:55:00|||||||||152
1612940400000|2021-02-10 07:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|235
1612940700000|2021-02-10 07:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|522
1612941000000|2021-02-10 07:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|322
1612941300000|2021-02-10 07:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1310
1612941600000|2021-02-10 07:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|516
1612941900000|2021-02-10 07:25:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|594
1612942200000|2021-02-10 07:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|915
1612942500000|2021-02-10 07:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1380
1612942800000|2021-02-10 07:40:00|||||||||21
1612943100000|2021-02-10 07:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|719
1612943400000|2021-02-10 07:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|165
1612943700000|2021-02-10 07:55:00|||||||||432
1612944000000|2021-02-10 08:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|718
1612944300000|2021-02-10 08:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|413
1612944600000|2021-02-10 08:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|405
1612944900000|2021-02-10 08:15:00|||||||||38
1612945200000|2021-02-10 08:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|773
1612945500000|2021-02-10 08:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|335
1612945800000|2021-02-10 08:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|244
1612946100000|2021-02-10 08:35:00|||||||||33
1612946400000|2021-02-10 08:40:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|355
1612946700000|2021-02-10 08:45:00|||||||||232
1612947000000|2021-02-10 08:50:00|||||||||769
1612947300000|2021-02-10 08:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|537
1612947600000|2021-02-10 09:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|672
1612947900000|2021-02-10 09:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1602
1612948200000|2021-02-10 09:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|603
1612948500000|2021-02-10 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|181
1612948800000|2021-02-10 09:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|819
1612949100000|2021-02-10 09:25:00|||||||||71
1612949400000|2021-02-10 09:30:00|||||||||2
1612949700000|2021-02-10 09:35:00|||||||||65
1612950000000|2021-02-10 09:40:00|||||||||270
1612950300000|2021-02-10 09:45:00|||||||||106
1612950600000|2021-02-10 09:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|104
1612950900000|2021-02-10 09:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|223
1612951200000|2021-02-10 10:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|569
1612951500000|2021-02-10 10:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|123
1612951800000|2021-02-10 10:10:00|||||||||343
1612952100000|2021-02-10 10:15:00|||||||||14
1612952400000|2021-02-10 10:20:00|||||||||507
1612952700000|2021-02-10 10:25:00|||||||||33
1612953000000|2021-02-10 10:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|371
1612953300000|2021-02-10 10:35:00|||||||||65
1612953600000|2021-02-10 10:40:00|||||||||7
1612953900000|2021-02-10 10:45:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|259
1612954200000|2021-02-10 10:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|483
1612954500000|2021-02-10 10:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|339
1612954800000|2021-02-10 11:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|136
1612955100000|2021-02-10 11:05:00|||||||||1021
1612955400000|2021-02-10 11:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|228
1612955700000|2021-02-10 11:15:00|||||||||71
1612956000000|2021-02-10 11:20:00|||||||||29
1612956300000|2021-02-10 11:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|295
1612956600000|2021-02-10 11:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|162
1612956900000|2021-02-10 11:35:00|||||||||342
1612957200000|2021-02-10 11:40:00|||||||||70
1612957500000|2021-02-10 11:45:00|||||||||64
1612957800000|2021-02-10 11:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|173
1612958100000|2021-02-10 11:55:00|||||||||1150
1612958400000|2021-02-10 12:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1442
1612958700000|2021-02-10 12:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1246
1612959000000|2021-02-10 12:10:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|904
1612959300000|2021-02-10 12:15:00|||||||||545
1612959600000|2021-02-10 12:20:00|||||||||48
1612959900000|2021-02-10 12:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1280
1612960200000|2021-02-10 12:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1155
1612960500000|2021-02-10 12:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|565
1612960800000|2021-02-10 12:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3991
1612961100000|2021-02-10 12:45:00|||||||||288
1612961400000|2021-02-10 12:50:00|||||||||621
1612961700000|2021-02-10 12:55:00|||||||||396
1612962000000|2021-02-10 13:00:00|||||||||237
1612962300000|2021-02-10 13:05:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1489
1612962600000|2021-02-10 13:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|736
1612962900000|2021-02-10 13:15:00|||||||||1195
1612963200000|2021-02-10 13:20:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|1654
1612963500000|2021-02-10 13:25:00|12572.9|12570.9|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4871
1612963800000|2021-02-10 13:30:00|12573.7|12571.7|12579.5|12577.5|12581.1|12579.1|12573.3|12571.3|12911
1612964100000|2021-02-10 13:35:00|12578.7|12576.7|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|3136
1612964400000|2021-02-10 13:40:00|12581.1|12579.1|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|6201
1612964700000|2021-02-10 13:45:00|12581.9|12579.9|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|8535
1612965000000|2021-02-10 13:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|5113
1612965300000|2021-02-10 13:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|5613
1612965600000|2021-02-10 14:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|5621
1612965900000|2021-02-10 14:05:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|1473
1612966200000|2021-02-10 14:10:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|3544
1612966500000|2021-02-10 14:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2796
1612966800000|2021-02-10 14:20:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|6506
1612967100000|2021-02-10 14:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2562
1612967400000|2021-02-10 14:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2471
1612967700000|2021-02-10 14:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3298
1612968000000|2021-02-10 14:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2454
1612968300000|2021-02-10 14:45:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2046
1612968600000|2021-02-10 14:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1173
1612968900000|2021-02-10 14:55:00|12582.6|12580.6|12583|12581|12583.4|12581.4|12582.6|12580.6|1088
1612969200000|2021-02-10 15:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3852
1612969500000|2021-02-10 15:05:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|4640
1612969800000|2021-02-10 15:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|750
1612970100000|2021-02-10 15:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1185
1612970400000|2021-02-10 15:20:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|5762
1612970700000|2021-02-10 15:25:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|5744
1612971000000|2021-02-10 15:30:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|4752
1612971300000|2021-02-10 15:35:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|1296
1612971600000|2021-02-10 15:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2972
1612971900000|2021-02-10 15:45:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|1722
1612972200000|2021-02-10 15:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3524
1612972500000|2021-02-10 15:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1982
1612972800000|2021-02-10 16:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|233
1612973100000|2021-02-10 16:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1215
1612973400000|2021-02-10 16:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1843
1612973700000|2021-02-10 16:15:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2022
1612974000000|2021-02-10 16:20:00|||||||||1998
1612974300000|2021-02-10 16:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|462
1612974600000|2021-02-10 16:30:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3718
1612974900000|2021-02-10 16:35:00|||||||||914
1612975200000|2021-02-10 16:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3721
1612975500000|2021-02-10 16:45:00|||||||||453
1612975800000|2021-02-10 16:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1187
1612976100000|2021-02-10 16:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|590
1612976400000|2021-02-10 17:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1230
1612976700000|2021-02-10 17:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2802
1612977000000|2021-02-10 17:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2643
1612977300000|2021-02-10 17:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1922
1612977600000|2021-02-10 17:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2965
1612977900000|2021-02-10 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2604
1612978200000|2021-02-10 17:30:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2175
1612978500000|2021-02-10 17:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1071
1612978800000|2021-02-10 17:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2586
1612979100000|2021-02-10 17:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1065
1612979400000|2021-02-10 17:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2426
1612979700000|2021-02-10 17:55:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3509
1612980000000|2021-02-10 18:00:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12581.5|12579.5|2643
1612980300000|2021-02-10 18:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1741
1612980600000|2021-02-10 18:10:00|||||||||288
1612980900000|2021-02-10 18:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1557
1612981200000|2021-02-10 18:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1761
1612981500000|2021-02-10 18:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|3659
1612981800000|2021-02-10 18:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1046
1612982100000|2021-02-10 18:35:00|||||||||42
1612982400000|2021-02-10 18:40:00|12585|12583|12585|12583|12585|12583|12585|12583|318
1612982700000|2021-02-10 18:45:00|||||||||91
1612983000000|2021-02-10 18:50:00|||||||||413
1612983300000|2021-02-10 18:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|2100
1612983600000|2021-02-10 19:00:00|||||||||1996
1612983900000|2021-02-10 19:05:00|||||||||333
1612984200000|2021-02-10 19:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1548
1612984500000|2021-02-10 19:15:00|||||||||112
1612984800000|2021-02-10 19:20:00|||||||||830
1612985100000|2021-02-10 19:25:00|12585|12583|12585|12583|12585|12583|12585|12583|2029
1612985400000|2021-02-10 19:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|2245
1612985700000|2021-02-10 19:35:00|||||||||1152
1612986000000|2021-02-10 19:40:00|||||||||609
1612986300000|2021-02-10 19:45:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1437
1612986600000|2021-02-10 19:50:00|||||||||532
1612986900000|2021-02-10 19:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|4699
1612987200000|2021-02-10 20:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3461
1612987500000|2021-02-10 20:05:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1631
1612987800000|2021-02-10 20:10:00|||||||||261
1612988100000|2021-02-10 20:15:00|||||||||172
1612988400000|2021-02-10 20:20:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1477
1612988700000|2021-02-10 20:25:00|||||||||263
1612989000000|2021-02-10 20:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|887
1612989300000|2021-02-10 20:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2956
1612989600000|2021-02-10 20:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1144
1612989900000|2021-02-10 20:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|385
1612990200000|2021-02-10 20:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|373
1612990500000|2021-02-10 20:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2662
1612990800000|2021-02-10 21:00:00|||||||||1687
1612991100000|2021-02-10 21:05:00|||||||||1220
1612991400000|2021-02-10 21:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|997
1612991700000|2021-02-10 21:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2130
1612992000000|2021-02-10 21:20:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4652
1612992300000|2021-02-10 21:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|7937
1612992600000|2021-02-10 21:30:00|||||||||478
1612992900000|2021-02-10 21:35:00|||||||||2133
1612993200000|2021-02-10 21:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1622
1612993500000|2021-02-10 21:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1851
1612993800000|2021-02-10 21:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2651
1612994100000|2021-02-10 21:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1643
1612998000000|2021-02-10 23:00:00|||||||||394
1612998300000|2021-02-10 23:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|370
1612998600000|2021-02-10 23:10:00|||||||||81
1612998900000|2021-02-10 23:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|37
1612999200000|2021-02-10 23:20:00|||||||||306
1612999500000|2021-02-10 23:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|223
1612999800000|2021-02-10 23:30:00|||||||||145
1613000100000|2021-02-10 23:35:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|134
1613000400000|2021-02-10 23:40:00|||||||||34
1613000700000|2021-02-10 23:45:00|||||||||66
1613001000000|2021-02-10 23:50:00|||||||||46
1613001300000|2021-02-10 23:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|223
1613001600000|2021-02-11 00:00:00|||||||||75
1613001900000|2021-02-11 00:05:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|365
1613002200000|2021-02-11 00:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|59
1613002500000|2021-02-11 00:15:00|||||||||376
1613002800000|2021-02-11 00:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|175
1613003100000|2021-02-11 00:25:00|||||||||6
1613003700000|2021-02-11 00:35:00|||||||||15
1613004000000|2021-02-11 00:40:00|||||||||4
1613004300000|2021-02-11 00:45:00|||||||||19
1613004600000|2021-02-11 00:50:00|||||||||10
1613004900000|2021-02-11 00:55:00|||||||||51
1613005200000|2021-02-11 01:00:00|||||||||59
1613005500000|2021-02-11 01:05:00|||||||||1
1613006100000|2021-02-11 01:15:00|||||||||1
1613006400000|2021-02-11 01:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|59
1613006700000|2021-02-11 01:25:00|||||||||50
1613007000000|2021-02-11 01:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|199
1613007300000|2021-02-11 01:35:00|||||||||2
1613007600000|2021-02-11 01:40:00|||||||||1
1613007900000|2021-02-11 01:45:00|||||||||1
1613008200000|2021-02-11 01:50:00|||||||||39
1613008500000|2021-02-11 01:55:00|||||||||10
1613008800000|2021-02-11 02:00:00|||||||||103
1613009100000|2021-02-11 02:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|16
1613009400000|2021-02-11 02:10:00|||||||||6
1613010000000|2021-02-11 02:20:00|||||||||4
1613010300000|2021-02-11 02:25:00|12588.1|12586.1|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|64
1613010600000|2021-02-11 02:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|33
1613010900000|2021-02-11 02:35:00|||||||||38
1613011200000|2021-02-11 02:40:00|||||||||1
1613011800000|2021-02-11 02:50:00|||||||||175
1613012100000|2021-02-11 02:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|653
1613012400000|2021-02-11 03:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|47
1613012700000|2021-02-11 03:05:00|||||||||109
1613013000000|2021-02-11 03:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|176
1613013300000|2021-02-11 03:15:00|||||||||10
1613013600000|2021-02-11 03:20:00|||||||||6
1613013900000|2021-02-11 03:25:00|||||||||17
1613014200000|2021-02-11 03:30:00|||||||||6
1613014500000|2021-02-11 03:35:00|||||||||9
1613014800000|2021-02-11 03:40:00|||||||||2
1613015100000|2021-02-11 03:45:00|||||||||13
1613015400000|2021-02-11 03:50:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|541
1613015700000|2021-02-11 03:55:00|||||||||14
1613016000000|2021-02-11 04:00:00|||||||||45
1613016300000|2021-02-11 04:05:00|||||||||8
1613016600000|2021-02-11 04:10:00|||||||||93
1613016900000|2021-02-11 04:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|68
1613017200000|2021-02-11 04:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|74
1613017500000|2021-02-11 04:25:00|||||||||37
1613017800000|2021-02-11 04:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|96
1613018100000|2021-02-11 04:35:00|||||||||14
1613018400000|2021-02-11 04:40:00|||||||||142
1613018700000|2021-02-11 04:45:00|||||||||15
1613019000000|2021-02-11 04:50:00|||||||||10
1613019300000|2021-02-11 04:55:00|||||||||11
1613019600000|2021-02-11 05:00:00|||||||||12
1613019900000|2021-02-11 05:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|21
1613020200000|2021-02-11 05:10:00|12587.3|12585.3|12586.9|12584.9|12587.3|12585.3|12586.9|12584.9|31
1613020500000|2021-02-11 05:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|0
1613020800000|2021-02-11 05:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|83
1613021400000|2021-02-11 05:30:00|||||||||1
1613021700000|2021-02-11 05:35:00|||||||||1
1613022000000|2021-02-11 05:40:00|||||||||3
1613022300000|2021-02-11 05:45:00|||||||||6
1613022600000|2021-02-11 05:50:00|||||||||31
1613022900000|2021-02-11 05:55:00|||||||||7
1613023200000|2021-02-11 06:00:00|||||||||2
1613023500000|2021-02-11 06:05:00|||||||||133
1613023800000|2021-02-11 06:10:00|||||||||24
1613024100000|2021-02-11 06:15:00|||||||||16
1613024400000|2021-02-11 06:20:00|||||||||19
1613024700000|2021-02-11 06:25:00|||||||||21
1613025000000|2021-02-11 06:30:00|||||||||22
1613025300000|2021-02-11 06:35:00|||||||||24
1613025600000|2021-02-11 06:40:00|||||||||11
1613025900000|2021-02-11 06:45:00|||||||||6
1613026200000|2021-02-11 06:50:00|||||||||62
1613026500000|2021-02-11 06:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|342
1613026800000|2021-02-11 07:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|417
1613027100000|2021-02-11 07:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|356
1613027400000|2021-02-11 07:10:00|||||||||62
1613027700000|2021-02-11 07:15:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|247
1613028000000|2021-02-11 07:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1066
1613028300000|2021-02-11 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|49
1613028600000|2021-02-11 07:30:00|||||||||44
1613028900000|2021-02-11 07:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|248
1613029200000|2021-02-11 07:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|72
1613029500000|2021-02-11 07:45:00|||||||||47
1613029800000|2021-02-11 07:50:00|||||||||431
1613030100000|2021-02-11 07:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|743
1613030400000|2021-02-11 08:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|905
1613030700000|2021-02-11 08:05:00|||||||||1281
1613031000000|2021-02-11 08:10:00|||||||||109
1613031300000|2021-02-11 08:15:00|||||||||96
1613031600000|2021-02-11 08:20:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1426
1613031900000|2021-02-11 08:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1286
1613032200000|2021-02-11 08:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|948
1613032500000|2021-02-11 08:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|764
1613032800000|2021-02-11 08:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|183
1613033100000|2021-02-11 08:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|308
1613033400000|2021-02-11 08:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|774
1613033700000|2021-02-11 08:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|302
1613034000000|2021-02-11 09:00:00|||||||||83
1613034300000|2021-02-11 09:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1133
1613034600000|2021-02-11 09:10:00|||||||||38
1613034900000|2021-02-11 09:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2169
1613035200000|2021-02-11 09:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|995
1613035500000|2021-02-11 09:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|68
1613035800000|2021-02-11 09:30:00|||||||||182
1613036100000|2021-02-11 09:35:00|||||||||35
1613036400000|2021-02-11 09:40:00|||||||||36
1613036700000|2021-02-11 09:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|445
1613037000000|2021-02-11 09:50:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1317
1613037300000|2021-02-11 09:55:00|||||||||95
1613037600000|2021-02-11 10:00:00|||||||||1008
1613037900000|2021-02-11 10:05:00|||||||||206
1613038200000|2021-02-11 10:10:00|||||||||62
1613038500000|2021-02-11 10:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|369
1613038800000|2021-02-11 10:20:00|||||||||167
1613039100000|2021-02-11 10:25:00|||||||||44
1613039400000|2021-02-11 10:30:00|||||||||22
1613039700000|2021-02-11 10:35:00|||||||||1524
1613040000000|2021-02-11 10:40:00|||||||||37
1613040300000|2021-02-11 10:45:00|||||||||58
1613040600000|2021-02-11 10:50:00|||||||||151
1613040900000|2021-02-11 10:55:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1302
1613041200000|2021-02-11 11:00:00|||||||||83
1613041500000|2021-02-11 11:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|576
1613041800000|2021-02-11 11:10:00|||||||||92
1613042100000|2021-02-11 11:15:00|||||||||761
1613042400000|2021-02-11 11:20:00|||||||||110
1613042700000|2021-02-11 11:25:00|||||||||2281
1613043000000|2021-02-11 11:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1854
1613043300000|2021-02-11 11:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|529
1613043600000|2021-02-11 11:40:00|||||||||99
1613043900000|2021-02-11 11:45:00|||||||||121
1613044200000|2021-02-11 11:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|655
1613044500000|2021-02-11 11:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1968
1613044800000|2021-02-11 12:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1936
1613045100000|2021-02-11 12:05:00|||||||||289
1613045400000|2021-02-11 12:10:00|||||||||598
1613045700000|2021-02-11 12:15:00|||||||||1399
1613046000000|2021-02-11 12:20:00|||||||||213
1613046300000|2021-02-11 12:25:00|||||||||501
1613046600000|2021-02-11 12:30:00|||||||||837
1613046900000|2021-02-11 12:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|720
1613047200000|2021-02-11 12:40:00|||||||||473
1613047500000|2021-02-11 12:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1946
1613047800000|2021-02-11 12:50:00|||||||||383
1613048100000|2021-02-11 12:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|761
1613048400000|2021-02-11 13:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|437
1613048700000|2021-02-11 13:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|467
1613049000000|2021-02-11 13:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|227
1613049300000|2021-02-11 13:15:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2195
1613049600000|2021-02-11 13:20:00|12586.5|12584.5|12588.9|12586.9|12589.7|12587.7|12586.5|12584.5|3267
1613049900000|2021-02-11 13:25:00|||||||||693
1613050200000|2021-02-11 13:30:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|2374
1613050500000|2021-02-11 13:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1388
1613050800000|2021-02-11 13:40:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|4448
1613051100000|2021-02-11 13:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1644
1613051400000|2021-02-11 13:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1633
1613051700000|2021-02-11 13:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|680
1613052000000|2021-02-11 14:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|891
1613052300000|2021-02-11 14:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2718
1613052600000|2021-02-11 14:10:00|||||||||572
1613052900000|2021-02-11 14:15:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12586.5|12584.5|1363
1613053200000|2021-02-11 14:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|681
1613053500000|2021-02-11 14:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2372
1613053800000|2021-02-11 14:30:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2328
1613054100000|2021-02-11 14:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|754
1613054400000|2021-02-11 14:40:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|1809
1613054700000|2021-02-11 14:45:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|3495
1613055000000|2021-02-11 14:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1237
1613055300000|2021-02-11 14:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1225
1613055600000|2021-02-11 15:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1256
1613055900000|2021-02-11 15:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|638
1613056200000|2021-02-11 15:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1203
1613056500000|2021-02-11 15:15:00|||||||||1247
1613056800000|2021-02-11 15:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|851
1613057100000|2021-02-11 15:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4559
1613057400000|2021-02-11 15:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|8699
1613057700000|2021-02-11 15:35:00|||||||||176
1613058000000|2021-02-11 15:40:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|7708
1613058300000|2021-02-11 15:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2029
1613058600000|2021-02-11 15:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|275
1613058900000|2021-02-11 15:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2635
1613059200000|2021-02-11 16:00:00|||||||||1139
1613059500000|2021-02-11 16:05:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1665
1613059800000|2021-02-11 16:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1301
1613060100000|2021-02-11 16:15:00|||||||||223
1613060400000|2021-02-11 16:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1556
1613060700000|2021-02-11 16:25:00|||||||||622
1613061000000|2021-02-11 16:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2335
1613061300000|2021-02-11 16:35:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3078
1613061600000|2021-02-11 16:40:00|||||||||2482
1613061900000|2021-02-11 16:45:00|||||||||4288
1613062200000|2021-02-11 16:50:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|2800
1613062500000|2021-02-11 16:55:00|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12585|12583|1627
1613062800000|2021-02-11 17:00:00|||||||||1839
1613063100000|2021-02-11 17:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1178
1613063400000|2021-02-11 17:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1359
1613063700000|2021-02-11 17:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2850
1613064000000|2021-02-11 17:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4593
1613064300000|2021-02-11 17:25:00|||||||||3308
1613064600000|2021-02-11 17:30:00|||||||||1521
1613064900000|2021-02-11 17:35:00|||||||||1546
1613065200000|2021-02-11 17:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2095
1613065500000|2021-02-11 17:45:00|||||||||1094
1613065800000|2021-02-11 17:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2970
1613066100000|2021-02-11 17:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3945
1613066400000|2021-02-11 18:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3428
1613066700000|2021-02-11 18:05:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|4484
1613067000000|2021-02-11 18:10:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|4747
1613067300000|2021-02-11 18:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3503
1613067600000|2021-02-11 18:20:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1481
1613067900000|2021-02-11 18:25:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|3371
1613068200000|2021-02-11 18:30:00|||||||||720
1613068500000|2021-02-11 18:35:00|||||||||268
1613068800000|2021-02-11 18:40:00|12585|12583|12585|12583|12585|12583|12585|12583|267
1613069100000|2021-02-11 18:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|992
1613069400000|2021-02-11 18:50:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|3146
1613069700000|2021-02-11 18:55:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1953
1613070000000|2021-02-11 19:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2439
1613070300000|2021-02-11 19:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|3808
1613070600000|2021-02-11 19:10:00|||||||||1880
1613070900000|2021-02-11 19:15:00|12585|12583|12585|12583|12585|12583|12585|12583|1540
1613071200000|2021-02-11 19:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1041
1613071500000|2021-02-11 19:25:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3040
1613071800000|2021-02-11 19:30:00|||||||||1259
1613072100000|2021-02-11 19:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2275
1613072400000|2021-02-11 19:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1127
1613072700000|2021-02-11 19:45:00|||||||||238
1613073000000|2021-02-11 19:50:00|||||||||995
1613073300000|2021-02-11 19:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|2073
1613073600000|2021-02-11 20:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|941
1613073900000|2021-02-11 20:05:00|||||||||866
1613074200000|2021-02-11 20:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|335
1613074500000|2021-02-11 20:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|990
1613074800000|2021-02-11 20:20:00|||||||||651
1613075100000|2021-02-11 20:25:00|12585|12583|12585|12583|12585|12583|12585|12583|1559
1613075400000|2021-02-11 20:30:00|||||||||81
1613075700000|2021-02-11 20:35:00|||||||||236
1613076000000|2021-02-11 20:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|533
1613076300000|2021-02-11 20:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|929
1613076600000|2021-02-11 20:50:00|||||||||133
1613076900000|2021-02-11 20:55:00|12585|12583|12585|12583|12585|12583|12585|12583|1542
1613077200000|2021-02-11 21:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2029
1613077500000|2021-02-11 21:05:00|12585|12583|12585|12583|12585|12583|12585|12583|561
1613077800000|2021-02-11 21:10:00|||||||||103
1613078100000|2021-02-11 21:15:00|||||||||220
1613078400000|2021-02-11 21:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1806
1613078700000|2021-02-11 21:25:00|||||||||833
1613079000000|2021-02-11 21:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2282
1613079300000|2021-02-11 21:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1356
1613079600000|2021-02-11 21:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1024
1613079900000|2021-02-11 21:45:00|||||||||2908
1613080200000|2021-02-11 21:50:00|||||||||874
1613080500000|2021-02-11 21:55:00|||||||||2448
1613084400000|2021-02-11 23:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|294
1613084700000|2021-02-11 23:05:00|||||||||77
1613085000000|2021-02-11 23:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|32
1613085300000|2021-02-11 23:15:00|||||||||20
1613085600000|2021-02-11 23:20:00|12585|12583|12585|12583|12585|12583|12585|12583|439
1613085900000|2021-02-11 23:25:00|||||||||4
1613086200000|2021-02-11 23:30:00|||||||||8
1613086500000|2021-02-11 23:35:00|||||||||22
1613086800000|2021-02-11 23:40:00|||||||||45
1613087100000|2021-02-11 23:45:00|||||||||122
1613087400000|2021-02-11 23:50:00|||||||||689
1613087700000|2021-02-11 23:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|398
1613088000000|2021-02-12 00:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|143
1613088300000|2021-02-12 00:05:00|||||||||25
1613088600000|2021-02-12 00:10:00|||||||||20
1613088900000|2021-02-12 00:15:00|12585|12583|12585|12583|12585|12583|12585|12583|417
1613089200000|2021-02-12 00:20:00|||||||||7
1613089500000|2021-02-12 00:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|217
1613089800000|2021-02-12 00:30:00|12585|12583|12585|12583|12585|12583|12585|12583|113
1613090100000|2021-02-12 00:35:00|||||||||1
1613090400000|2021-02-12 00:40:00|||||||||3
1613090700000|2021-02-12 00:45:00|||||||||3
1613091000000|2021-02-12 00:50:00|||||||||73
1613091300000|2021-02-12 00:55:00|||||||||7
1613091600000|2021-02-12 01:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|40
1613091900000|2021-02-12 01:05:00|12585|12583|12585|12583|12585|12583|12585|12583|179
1613092200000|2021-02-12 01:10:00|||||||||228
1613092800000|2021-02-12 01:20:00|12584.6|12582.6|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|226
1613093100000|2021-02-12 01:25:00|12585|12583|12585|12583|12585|12583|12585|12583|110
1613093400000|2021-02-12 01:30:00|||||||||10
1613093700000|2021-02-12 01:35:00|||||||||69
1613094000000|2021-02-12 01:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|385
1613094600000|2021-02-12 01:50:00|||||||||1
1613094900000|2021-02-12 01:55:00|||||||||5
1613096700000|2021-02-12 02:25:00|||||||||48
1613097000000|2021-02-12 02:30:00|||||||||1
1613097300000|2021-02-12 02:35:00|||||||||20
1613097900000|2021-02-12 02:45:00|||||||||11
1613098200000|2021-02-12 02:50:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|696
1613098500000|2021-02-12 02:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|334
1613098800000|2021-02-12 03:00:00|||||||||1394
1613099100000|2021-02-12 03:05:00|||||||||3
1613099400000|2021-02-12 03:10:00|||||||||5
1613099700000|2021-02-12 03:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|164
1613100000000|2021-02-12 03:20:00|||||||||10
1613100300000|2021-02-12 03:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|125
1613100600000|2021-02-12 03:30:00|||||||||4
1613100900000|2021-02-12 03:35:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|65
1613101200000|2021-02-12 03:40:00|||||||||4
1613101500000|2021-02-12 03:45:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|406
1613101800000|2021-02-12 03:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|167
1613102100000|2021-02-12 03:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|360
1613102400000|2021-02-12 04:00:00|||||||||36
1613102700000|2021-02-12 04:05:00|||||||||5
1613103000000|2021-02-12 04:10:00|||||||||7
1613103300000|2021-02-12 04:15:00|||||||||3
1613103600000|2021-02-12 04:20:00|||||||||2
1613103900000|2021-02-12 04:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|84
1613104200000|2021-02-12 04:30:00|||||||||31
1613104500000|2021-02-12 04:35:00|||||||||17
1613105100000|2021-02-12 04:45:00|||||||||6
1613105400000|2021-02-12 04:50:00|||||||||5
1613105700000|2021-02-12 04:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|275
1613106000000|2021-02-12 05:00:00|||||||||43
1613106300000|2021-02-12 05:05:00|12585|12583|12585|12583|12585|12583|12585|12583|142
1613106600000|2021-02-12 05:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|897
1613106900000|2021-02-12 05:15:00|||||||||2
1613107200000|2021-02-12 05:20:00|||||||||13
1613107500000|2021-02-12 05:25:00|||||||||47
1613107800000|2021-02-12 05:30:00|||||||||3
1613108100000|2021-02-12 05:35:00|||||||||220
1613108400000|2021-02-12 05:40:00|||||||||10
1613108700000|2021-02-12 05:45:00|||||||||538
1613109000000|2021-02-12 05:50:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|215
1613109300000|2021-02-12 05:55:00|||||||||584
1613109600000|2021-02-12 06:00:00|||||||||9
1613109900000|2021-02-12 06:05:00|||||||||5
1613110200000|2021-02-12 06:10:00|||||||||3
1613110500000|2021-02-12 06:15:00|||||||||14
1613110800000|2021-02-12 06:20:00|||||||||374
1613111100000|2021-02-12 06:25:00|||||||||455
1613111400000|2021-02-12 06:30:00|||||||||5
1613111700000|2021-02-12 06:35:00|||||||||2
1613112000000|2021-02-12 06:40:00|||||||||25
1613112300000|2021-02-12 06:45:00|||||||||139
1613112600000|2021-02-12 06:50:00|||||||||52
1613112900000|2021-02-12 06:55:00|||||||||40
1613113200000|2021-02-12 07:00:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|422
1613113500000|2021-02-12 07:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|402
1613113800000|2021-02-12 07:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|67
1613114100000|2021-02-12 07:15:00|||||||||153
1613114400000|2021-02-12 07:20:00|||||||||42
1613114700000|2021-02-12 07:25:00|||||||||67
1613115000000|2021-02-12 07:30:00|||||||||26
1613115300000|2021-02-12 07:35:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|404
1613115600000|2021-02-12 07:40:00|12585|12583|12585|12583|12585|12583|12585|12583|211
1613115900000|2021-02-12 07:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|438
1613116200000|2021-02-12 07:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|424
1613116500000|2021-02-12 07:55:00|12585|12583|12585|12583|12585|12583|12585|12583|58
1613116800000|2021-02-12 08:00:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3484
1613117100000|2021-02-12 08:05:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1945
1613117400000|2021-02-12 08:10:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|439
1613117700000|2021-02-12 08:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|444
1613118000000|2021-02-12 08:20:00|||||||||90
1613118300000|2021-02-12 08:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|197
1613118600000|2021-02-12 08:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|913
1613118900000|2021-02-12 08:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|206
1613119200000|2021-02-12 08:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|80
1613119500000|2021-02-12 08:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|624
1613119800000|2021-02-12 08:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1249
1613120100000|2021-02-12 08:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|629
1613120400000|2021-02-12 09:00:00|||||||||231
1613120700000|2021-02-12 09:05:00|||||||||49
1613121000000|2021-02-12 09:10:00|||||||||95
1613121300000|2021-02-12 09:15:00|||||||||27
1613121600000|2021-02-12 09:20:00|||||||||256
1613121900000|2021-02-12 09:25:00|||||||||167
1613122200000|2021-02-12 09:30:00|||||||||316
1613122500000|2021-02-12 09:35:00|||||||||62
1613122800000|2021-02-12 09:40:00|||||||||59
1613123100000|2021-02-12 09:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|143
1613123400000|2021-02-12 09:50:00|||||||||51
1613123700000|2021-02-12 09:55:00|||||||||376
1613124000000|2021-02-12 10:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|110
1613124300000|2021-02-12 10:05:00|||||||||38
1613124600000|2021-02-12 10:10:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|671
1613124900000|2021-02-12 10:15:00|||||||||37
1613125200000|2021-02-12 10:20:00|||||||||152
1613125500000|2021-02-12 10:25:00|||||||||73
1613125800000|2021-02-12 10:30:00|||||||||37
1613126100000|2021-02-12 10:35:00|||||||||61
1613126400000|2021-02-12 10:40:00|||||||||259
1613126700000|2021-02-12 10:45:00|||||||||56
1613127000000|2021-02-12 10:50:00|||||||||45
1613127300000|2021-02-12 10:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|629
1613127600000|2021-02-12 11:00:00|||||||||166
1613127900000|2021-02-12 11:05:00|||||||||113
1613128200000|2021-02-12 11:10:00|||||||||284
1613128500000|2021-02-12 11:15:00|||||||||53
1613128800000|2021-02-12 11:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1179
1613129100000|2021-02-12 11:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|824
1613129400000|2021-02-12 11:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|104
1613129700000|2021-02-12 11:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1568
1613130000000|2021-02-12 11:40:00|||||||||48
1613130300000|2021-02-12 11:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|500
1613130600000|2021-02-12 11:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|96
1613130900000|2021-02-12 11:55:00|||||||||163
1613131200000|2021-02-12 12:00:00|12586.5|12584.5|12585|12583|12586.5|12584.5|12585|12583|799
1613131500000|2021-02-12 12:05:00|||||||||215
1613131800000|2021-02-12 12:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|634
1613132100000|2021-02-12 12:15:00|||||||||44
1613132400000|2021-02-12 12:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|877
1613132700000|2021-02-12 12:25:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1226
1613133000000|2021-02-12 12:30:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1566
1613133300000|2021-02-12 12:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|710
1613133600000|2021-02-12 12:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|99
1613133900000|2021-02-12 12:45:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|427
1613134200000|2021-02-12 12:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|674
1613134500000|2021-02-12 12:55:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1616
1613134800000|2021-02-12 13:00:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|1460
1613135100000|2021-02-12 13:05:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|2626
1613135400000|2021-02-12 13:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1921
1613135700000|2021-02-12 13:15:00|12582.6|12580.6|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|4783
1613136000000|2021-02-12 13:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|5346
1613136300000|2021-02-12 13:25:00|12581.9|12579.9|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|3921
1613136600000|2021-02-12 13:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|6238
1613136900000|2021-02-12 13:35:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3664
1613137200000|2021-02-12 13:40:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|5496
1613137500000|2021-02-12 13:45:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4420
1613137800000|2021-02-12 13:50:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2958
1613138100000|2021-02-12 13:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2082
1613138400000|2021-02-12 14:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3302
1613138700000|2021-02-12 14:05:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3834
1613139000000|2021-02-12 14:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2793
1613139300000|2021-02-12 14:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2476
1613139600000|2021-02-12 14:20:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|2099
1613139900000|2021-02-12 14:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3709
1613140200000|2021-02-12 14:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2968
1613140500000|2021-02-12 14:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5530
1613140800000|2021-02-12 14:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3392
1613141100000|2021-02-12 14:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3667
1613141400000|2021-02-12 14:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2347
1613141700000|2021-02-12 14:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1823
1613142000000|2021-02-12 15:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|3291
1613142300000|2021-02-12 15:05:00|||||||||1741
1613142600000|2021-02-12 15:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|5364
1613142900000|2021-02-12 15:15:00|12577.2|12575.2|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|5165
1613143200000|2021-02-12 15:20:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|4933
1613143500000|2021-02-12 15:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2791
1613143800000|2021-02-12 15:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2470
1613144100000|2021-02-12 15:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2386
1613144400000|2021-02-12 15:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2373
1613144700000|2021-02-12 15:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1730
1613145000000|2021-02-12 15:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|1705
1613145300000|2021-02-12 15:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|8555
1613145600000|2021-02-12 16:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|944
1613145900000|2021-02-12 16:05:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2942
1613146200000|2021-02-12 16:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1320
1613146500000|2021-02-12 16:15:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2476
1613146800000|2021-02-12 16:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4896
1613147100000|2021-02-12 16:25:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3421
1613147400000|2021-02-12 16:30:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1516
1613147700000|2021-02-12 16:35:00|||||||||527
1613148000000|2021-02-12 16:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|944
1613148300000|2021-02-12 16:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|965
1613148600000|2021-02-12 16:50:00|12578|12576|12578|12576|12578|12576|12578|12576|3728
1613148900000|2021-02-12 16:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1284
1613149200000|2021-02-12 17:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2154
1613149500000|2021-02-12 17:05:00|||||||||385
1613149800000|2021-02-12 17:10:00|12578|12576|12578|12576|12578|12576|12578|12576|1101
1613150100000|2021-02-12 17:15:00|||||||||673
1613150400000|2021-02-12 17:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|405
1613150700000|2021-02-12 17:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2317
1613151000000|2021-02-12 17:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|492
1613151300000|2021-02-12 17:35:00|||||||||1345
1613151600000|2021-02-12 17:40:00|||||||||860
1613151900000|2021-02-12 17:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|900
1613152200000|2021-02-12 17:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1327
1613152500000|2021-02-12 17:55:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2002
1613152800000|2021-02-12 18:00:00|||||||||1107
1613153100000|2021-02-12 18:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2202
1613153400000|2021-02-12 18:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2717
1613153700000|2021-02-12 18:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1854
1613154000000|2021-02-12 18:20:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|4539
1613154300000|2021-02-12 18:25:00|||||||||444
1613154600000|2021-02-12 18:30:00|||||||||409
1613154900000|2021-02-12 18:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2486
1613155200000|2021-02-12 18:40:00|||||||||65
1613155500000|2021-02-12 18:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|492
1613155800000|2021-02-12 18:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1308
1613156100000|2021-02-12 18:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3733
1613156400000|2021-02-12 19:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2945
1613156700000|2021-02-12 19:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2043
1613157000000|2021-02-12 19:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2018
1613157300000|2021-02-12 19:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|4049
1613157600000|2021-02-12 19:20:00|||||||||381
1613157900000|2021-02-12 19:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1175
1613158200000|2021-02-12 19:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|298
1613158500000|2021-02-12 19:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1142
1613158800000|2021-02-12 19:40:00|||||||||1391
1613159100000|2021-02-12 19:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|772
1613159400000|2021-02-12 19:50:00|12574|12572|12574|12572|12574|12572|12574|12572|732
1613159700000|2021-02-12 19:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|4299
1613160000000|2021-02-12 20:00:00|12574|12572|12574|12572|12574|12572|12574|12572|2493
1613160300000|2021-02-12 20:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1904
1613160600000|2021-02-12 20:10:00|||||||||431
1613160900000|2021-02-12 20:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1053
1613161200000|2021-02-12 20:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2676
1613161500000|2021-02-12 20:25:00|12574|12572|12574|12572|12574|12572|12574|12572|834
1613161800000|2021-02-12 20:30:00|||||||||1188
1613162100000|2021-02-12 20:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1100
1613162400000|2021-02-12 20:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1592
1613162700000|2021-02-12 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1748
1613163000000|2021-02-12 20:50:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|709
1613163300000|2021-02-12 20:55:00|||||||||1255
1613163600000|2021-02-12 21:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4284
1613163900000|2021-02-12 21:05:00|||||||||164
1613164200000|2021-02-12 21:10:00|||||||||652
1613164500000|2021-02-12 21:15:00|||||||||106
1613164800000|2021-02-12 21:20:00|||||||||461
1613165100000|2021-02-12 21:25:00|||||||||557
1613165400000|2021-02-12 21:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2760
1613165700000|2021-02-12 21:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1955
1613166000000|2021-02-12 21:40:00|||||||||390
1613166300000|2021-02-12 21:45:00|||||||||1123
1613166600000|2021-02-12 21:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1607
1613166900000|2021-02-12 21:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3011
1613343600000|2021-02-14 23:00:00|12570.5|12568.5|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|1801
1613343900000|2021-02-14 23:05:00|12567.8|12565.8|12567.8|12565.8|12568.2|12566.2|12567.8|12565.8|286
1613344200000|2021-02-14 23:10:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2199
1613344500000|2021-02-14 23:15:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|1494
1613344800000|2021-02-14 23:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1391
1613345100000|2021-02-14 23:25:00|||||||||110
1613345400000|2021-02-14 23:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|337
1613345700000|2021-02-14 23:35:00|||||||||163
1613346000000|2021-02-14 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1370
1613346300000|2021-02-14 23:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|335
1613346600000|2021-02-14 23:50:00|||||||||78
1613346900000|2021-02-14 23:55:00|||||||||56
1613347200000|2021-02-15 00:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|173
1613347500000|2021-02-15 00:05:00|||||||||226
1613347800000|2021-02-15 00:10:00|||||||||2
1613348100000|2021-02-15 00:15:00|||||||||40
1613348400000|2021-02-15 00:20:00|||||||||38
1613348700000|2021-02-15 00:25:00|||||||||19
1613349000000|2021-02-15 00:30:00|||||||||17
1613349600000|2021-02-15 00:40:00|||||||||241
1613349900000|2021-02-15 00:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|290
1613350200000|2021-02-15 00:50:00|||||||||58
1613350500000|2021-02-15 00:55:00|||||||||36
1613350800000|2021-02-15 01:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|23
1613351100000|2021-02-15 01:05:00|||||||||13
1613351400000|2021-02-15 01:10:00|||||||||361
1613351700000|2021-02-15 01:15:00|||||||||6
1613352000000|2021-02-15 01:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|249
1613352300000|2021-02-15 01:25:00|||||||||119
1613352600000|2021-02-15 01:30:00|||||||||1
1613352900000|2021-02-15 01:35:00|||||||||1
1613353200000|2021-02-15 01:40:00|||||||||27
1613353500000|2021-02-15 01:45:00|||||||||5
1613353800000|2021-02-15 01:50:00|||||||||13
1613354100000|2021-02-15 01:55:00|||||||||89
1613354400000|2021-02-15 02:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|221
1613354700000|2021-02-15 02:05:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|30
1613355000000|2021-02-15 02:10:00|||||||||3
1613355300000|2021-02-15 02:15:00|||||||||6
1613355900000|2021-02-15 02:25:00|||||||||1
1613356200000|2021-02-15 02:30:00|||||||||28
1613356500000|2021-02-15 02:35:00|||||||||361
1613356800000|2021-02-15 02:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|463
1613357100000|2021-02-15 02:45:00|||||||||351
1613357400000|2021-02-15 02:50:00|||||||||16
1613358000000|2021-02-15 03:00:00|||||||||85
1613358300000|2021-02-15 03:05:00|||||||||1056
1613358600000|2021-02-15 03:10:00|||||||||1014
1613358900000|2021-02-15 03:15:00|||||||||18
1613359200000|2021-02-15 03:20:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|171
1613359500000|2021-02-15 03:25:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|256
1613359800000|2021-02-15 03:30:00|||||||||242
1613360100000|2021-02-15 03:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|208
1613360400000|2021-02-15 03:40:00|||||||||166
1613360700000|2021-02-15 03:45:00|||||||||154
1613361000000|2021-02-15 03:50:00|||||||||379
1613361300000|2021-02-15 03:55:00|||||||||31
1613361600000|2021-02-15 04:00:00|||||||||224
1613361900000|2021-02-15 04:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|366
1613362200000|2021-02-15 04:10:00|||||||||222
1613362500000|2021-02-15 04:15:00|||||||||227
1613362800000|2021-02-15 04:20:00|||||||||168
1613363400000|2021-02-15 04:30:00|||||||||3
1613363700000|2021-02-15 04:35:00|||||||||30
1613364000000|2021-02-15 04:40:00|||||||||69
1613364300000|2021-02-15 04:45:00|||||||||12
1613364600000|2021-02-15 04:50:00|||||||||77
1613364900000|2021-02-15 04:55:00|||||||||53
1613365200000|2021-02-15 05:00:00|||||||||1129
1613365500000|2021-02-15 05:05:00|||||||||140
1613365800000|2021-02-15 05:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|64
1613366100000|2021-02-15 05:15:00|||||||||56
1613366400000|2021-02-15 05:20:00|||||||||19
1613366700000|2021-02-15 05:25:00|||||||||63
1613367000000|2021-02-15 05:30:00|||||||||7
1613367300000|2021-02-15 05:35:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1801
1613367600000|2021-02-15 05:40:00|||||||||528
1613367900000|2021-02-15 05:45:00|||||||||21
1613368500000|2021-02-15 05:55:00|||||||||1
1613368800000|2021-02-15 06:00:00|||||||||175
1613369100000|2021-02-15 06:05:00|12560|12558|12560|12558|12560|12558|12560|12558|509
1613369400000|2021-02-15 06:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|6700
1613369700000|2021-02-15 06:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3670
1613370000000|2021-02-15 06:20:00|||||||||141
1613370300000|2021-02-15 06:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|971
1613370600000|2021-02-15 06:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|605
1613370900000|2021-02-15 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1136
1613371200000|2021-02-15 06:40:00|||||||||921
1613371500000|2021-02-15 06:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|606
1613371800000|2021-02-15 06:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2330
1613372100000|2021-02-15 06:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|938
1613372400000|2021-02-15 07:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2700
1613372700000|2021-02-15 07:05:00|||||||||927
1613373000000|2021-02-15 07:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|803
1613373300000|2021-02-15 07:15:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2420
1613373600000|2021-02-15 07:20:00|||||||||125
1613373900000|2021-02-15 07:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|198
1613374200000|2021-02-15 07:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1827
1613374500000|2021-02-15 07:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|780
1613374800000|2021-02-15 07:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|565
1613375100000|2021-02-15 07:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|776
1613375400000|2021-02-15 07:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|943
1613375700000|2021-02-15 07:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|335
1613376000000|2021-02-15 08:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|980
1613376300000|2021-02-15 08:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1414
1613376600000|2021-02-15 08:10:00|||||||||113
1613376900000|2021-02-15 08:15:00|||||||||250
1613377200000|2021-02-15 08:20:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|730
1613377500000|2021-02-15 08:25:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2492
1613377800000|2021-02-15 08:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|733
1613378100000|2021-02-15 08:35:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12559.2|12557.2|711
1613378400000|2021-02-15 08:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1011
1613378700000|2021-02-15 08:45:00|||||||||193
1613379000000|2021-02-15 08:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|162
1613379300000|2021-02-15 08:55:00|||||||||286
1613379600000|2021-02-15 09:00:00|||||||||323
1613379900000|2021-02-15 09:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|493
1613380200000|2021-02-15 09:10:00|12560|12558|12560|12558|12560|12558|12560|12558|385
1613380500000|2021-02-15 09:15:00|||||||||589
1613380800000|2021-02-15 09:20:00|||||||||1006
1613381100000|2021-02-15 09:25:00|12559.6|12557.6|12559.2|12557.2|12559.6|12557.6|12559.2|12557.2|676
1613381400000|2021-02-15 09:30:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|1232
1613381700000|2021-02-15 09:35:00|||||||||548
1613382000000|2021-02-15 09:40:00|||||||||137
1613382300000|2021-02-15 09:45:00|||||||||185
1613382600000|2021-02-15 09:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1014
1613382900000|2021-02-15 09:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|403
1613383200000|2021-02-15 10:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|832
1613383500000|2021-02-15 10:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|598
1613383800000|2021-02-15 10:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|329
1613384100000|2021-02-15 10:15:00|||||||||232
1613384400000|2021-02-15 10:20:00|||||||||138
1613384700000|2021-02-15 10:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|379
1613385000000|2021-02-15 10:30:00|||||||||236
1613385300000|2021-02-15 10:35:00|||||||||233
1613385600000|2021-02-15 10:40:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2891
1613385900000|2021-02-15 10:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2085
1613386200000|2021-02-15 10:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|200
1613386500000|2021-02-15 10:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2697
1613386800000|2021-02-15 11:00:00|||||||||433
1613387100000|2021-02-15 11:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|376
1613387400000|2021-02-15 11:10:00|||||||||185
1613387700000|2021-02-15 11:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|491
1613388000000|2021-02-15 11:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|409
1613388300000|2021-02-15 11:25:00|||||||||397
1613388600000|2021-02-15 11:30:00|||||||||107
1613388900000|2021-02-15 11:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|72
1613389200000|2021-02-15 11:40:00|||||||||122
1613389500000|2021-02-15 11:45:00|||||||||297
1613389800000|2021-02-15 11:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|728
1613390100000|2021-02-15 11:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|801
1613390400000|2021-02-15 12:00:00|||||||||126
1613390700000|2021-02-15 12:05:00|||||||||33
1613391000000|2021-02-15 12:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|663
1613391300000|2021-02-15 12:15:00|||||||||80
1613391600000|2021-02-15 12:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|217
1613391900000|2021-02-15 12:25:00|||||||||669
1613392200000|2021-02-15 12:30:00|||||||||112
1613392500000|2021-02-15 12:35:00|||||||||386
1613392800000|2021-02-15 12:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1194
1613393100000|2021-02-15 12:45:00|||||||||47
1613393400000|2021-02-15 12:50:00|12560|12558|12560|12558|12560|12558|12560|12558|515
1613393700000|2021-02-15 12:55:00|||||||||401
1613394000000|2021-02-15 13:00:00|||||||||333
1613394300000|2021-02-15 13:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|878
1613394600000|2021-02-15 13:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|451
1613394900000|2021-02-15 13:15:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|927
1613395200000|2021-02-15 13:20:00|||||||||138
1613395500000|2021-02-15 13:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|388
1613395800000|2021-02-15 13:30:00|||||||||288
1613396100000|2021-02-15 13:35:00|||||||||70
1613396400000|2021-02-15 13:40:00|||||||||47
1613396700000|2021-02-15 13:45:00|12560|12558|12560|12558|12560|12558|12560|12558|2067
1613397000000|2021-02-15 13:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|407
1613397300000|2021-02-15 13:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|751
1613397600000|2021-02-15 14:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|401
1613397900000|2021-02-15 14:05:00|||||||||132
1613398200000|2021-02-15 14:10:00|||||||||69
1613398500000|2021-02-15 14:15:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|253
1613398800000|2021-02-15 14:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|249
1613399100000|2021-02-15 14:25:00|||||||||176
1613399400000|2021-02-15 14:30:00|||||||||78
1613399700000|2021-02-15 14:35:00|||||||||249
1613400000000|2021-02-15 14:40:00|||||||||23
1613400300000|2021-02-15 14:45:00|||||||||794
1613400600000|2021-02-15 14:50:00|||||||||74
1613400900000|2021-02-15 14:55:00|||||||||922
1613401200000|2021-02-15 15:00:00|||||||||718
1613401500000|2021-02-15 15:05:00|||||||||216
1613401800000|2021-02-15 15:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2625
1613402100000|2021-02-15 15:15:00|||||||||225
1613402400000|2021-02-15 15:20:00|||||||||241
1613402700000|2021-02-15 15:25:00|||||||||324
1613403000000|2021-02-15 15:30:00|||||||||106
1613403300000|2021-02-15 15:35:00|||||||||121
1613403600000|2021-02-15 15:40:00|||||||||45
1613403900000|2021-02-15 15:45:00|||||||||167
1613404200000|2021-02-15 15:50:00|||||||||60
1613404500000|2021-02-15 15:55:00|||||||||276
1613404800000|2021-02-15 16:00:00|||||||||111
1613405100000|2021-02-15 16:05:00|||||||||62
1613405400000|2021-02-15 16:10:00|||||||||247
1613405700000|2021-02-15 16:15:00|||||||||107
1613406000000|2021-02-15 16:20:00|||||||||98
1613406300000|2021-02-15 16:25:00|||||||||166
1613406600000|2021-02-15 16:30:00|||||||||41
1613406900000|2021-02-15 16:35:00|||||||||66
1613407200000|2021-02-15 16:40:00|||||||||119
1613407500000|2021-02-15 16:45:00|||||||||185
1613407800000|2021-02-15 16:50:00|||||||||163
1613408100000|2021-02-15 16:55:00|||||||||304
1613408400000|2021-02-15 17:00:00|12560|12558|12560|12558|12560|12558|12560|12558|446
1613408700000|2021-02-15 17:05:00|||||||||36
1613409000000|2021-02-15 17:10:00|||||||||34
1613409300000|2021-02-15 17:15:00|||||||||91
1613409600000|2021-02-15 17:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|606
1613409900000|2021-02-15 17:25:00|||||||||227
1613410200000|2021-02-15 17:30:00|||||||||390
1613410500000|2021-02-15 17:35:00|||||||||251
1613410800000|2021-02-15 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|487
1613411100000|2021-02-15 17:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1304
1613411400000|2021-02-15 17:50:00|||||||||840
1613411700000|2021-02-15 17:55:00|||||||||1210
1613430000000|2021-02-15 23:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|913
1613430300000|2021-02-15 23:05:00|12560|12558|12560|12558|12560|12558|12560|12558|78
1613430600000|2021-02-15 23:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|64
1613430900000|2021-02-15 23:15:00|||||||||1
1613431200000|2021-02-15 23:20:00|12559.6|12557.6|12559.2|12557.2|12560|12558|12559.2|12557.2|451
1613431500000|2021-02-15 23:25:00|||||||||100
1613431800000|2021-02-15 23:30:00|||||||||47
1613432100000|2021-02-15 23:35:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|436
1613432400000|2021-02-15 23:40:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|827
1613432700000|2021-02-15 23:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|260
1613433000000|2021-02-15 23:50:00|||||||||205
1613433300000|2021-02-15 23:55:00|||||||||215
1613433600000|2021-02-16 00:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|464
1613433900000|2021-02-16 00:05:00|||||||||243
1613434200000|2021-02-16 00:10:00|||||||||119
1613434500000|2021-02-16 00:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|599
1613434800000|2021-02-16 00:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|267
1613435100000|2021-02-16 00:25:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|702
1613435400000|2021-02-16 00:30:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|646
1613435700000|2021-02-16 00:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|512
1613436000000|2021-02-16 00:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|221
1613436300000|2021-02-16 00:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|177
1613436600000|2021-02-16 00:50:00|||||||||40
1613436900000|2021-02-16 00:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|371
1613437200000|2021-02-16 01:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|185
1613437500000|2021-02-16 01:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|195
1613437800000|2021-02-16 01:10:00|||||||||50
1613438400000|2021-02-16 01:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|415
1613438700000|2021-02-16 01:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|174
1613439000000|2021-02-16 01:30:00|||||||||1
1613439300000|2021-02-16 01:35:00|||||||||125
1613439600000|2021-02-16 01:40:00|12560|12558|12560|12558|12560|12558|12560|12558|397
1613439900000|2021-02-16 01:45:00|||||||||102
1613440200000|2021-02-16 01:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|621
1613440500000|2021-02-16 01:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|557
1613440800000|2021-02-16 02:00:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|369
1613441100000|2021-02-16 02:05:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|312
1613441400000|2021-02-16 02:10:00|||||||||52
1613441700000|2021-02-16 02:15:00|||||||||16
1613442000000|2021-02-16 02:20:00|||||||||71
1613442300000|2021-02-16 02:25:00|||||||||80
1613442600000|2021-02-16 02:30:00|||||||||136
1613442900000|2021-02-16 02:35:00|||||||||42
1613443200000|2021-02-16 02:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|154
1613443500000|2021-02-16 02:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|71
1613443800000|2021-02-16 02:50:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560|12558|221
1613444100000|2021-02-16 02:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|391
1613444400000|2021-02-16 03:00:00|||||||||41
1613444700000|2021-02-16 03:05:00|||||||||384
1613445000000|2021-02-16 03:10:00|||||||||31
1613445300000|2021-02-16 03:15:00|||||||||34
1613445600000|2021-02-16 03:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|244
1613445900000|2021-02-16 03:25:00|||||||||124
1613446200000|2021-02-16 03:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|5237
1613446500000|2021-02-16 03:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|5136
1613446800000|2021-02-16 03:40:00|||||||||37
1613447100000|2021-02-16 03:45:00|||||||||32
1613447400000|2021-02-16 03:50:00|||||||||32
1613447700000|2021-02-16 03:55:00|||||||||51
1613448000000|2021-02-16 04:00:00|||||||||15
1613448300000|2021-02-16 04:05:00|||||||||12
1613448600000|2021-02-16 04:10:00|||||||||19
1613448900000|2021-02-16 04:15:00|||||||||14
1613449200000|2021-02-16 04:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|169
1613449500000|2021-02-16 04:25:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|450
1613449800000|2021-02-16 04:30:00|||||||||25
1613450100000|2021-02-16 04:35:00|||||||||14
1613450400000|2021-02-16 04:40:00|||||||||83
1613450700000|2021-02-16 04:45:00|||||||||38
1613451000000|2021-02-16 04:50:00|||||||||72
1613451300000|2021-02-16 04:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|149
1613451600000|2021-02-16 05:00:00|||||||||51
1613451900000|2021-02-16 05:05:00|||||||||96
1613452200000|2021-02-16 05:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|132
1613452500000|2021-02-16 05:15:00|||||||||1124
1613452800000|2021-02-16 05:20:00|||||||||52
1613453100000|2021-02-16 05:25:00|||||||||338
1613453400000|2021-02-16 05:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|349
1613453700000|2021-02-16 05:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|474
1613454000000|2021-02-16 05:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1905
1613454300000|2021-02-16 05:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2108
1613454600000|2021-02-16 05:50:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|228
1613454900000|2021-02-16 05:55:00|||||||||326
1613455200000|2021-02-16 06:00:00|||||||||31
1613455500000|2021-02-16 06:05:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|707
1613455800000|2021-02-16 06:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|768
1613456100000|2021-02-16 06:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1107
1613456400000|2021-02-16 06:20:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|88
1613456700000|2021-02-16 06:25:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|397
1613457000000|2021-02-16 06:30:00|||||||||102
1613457300000|2021-02-16 06:35:00|||||||||35
1613457600000|2021-02-16 06:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|99
1613457900000|2021-02-16 06:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|394
1613458200000|2021-02-16 06:50:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|55
1613458500000|2021-02-16 06:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2344
1613458800000|2021-02-16 07:00:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|391
1613459100000|2021-02-16 07:05:00|||||||||142
1613459400000|2021-02-16 07:10:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|265
1613459700000|2021-02-16 07:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2018
1613460000000|2021-02-16 07:20:00|||||||||77
1613460300000|2021-02-16 07:25:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|571
1613460600000|2021-02-16 07:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|396
1613460900000|2021-02-16 07:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|413
1613461200000|2021-02-16 07:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1679
1613461500000|2021-02-16 07:45:00|||||||||86
1613461800000|2021-02-16 07:50:00|||||||||1294
1613462100000|2021-02-16 07:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|831
1613462400000|2021-02-16 08:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|3553
1613462700000|2021-02-16 08:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1943
1613463000000|2021-02-16 08:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1225
1613463300000|2021-02-16 08:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|559
1613463600000|2021-02-16 08:20:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|218
1613463900000|2021-02-16 08:25:00|||||||||103
1613464200000|2021-02-16 08:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|658
1613464500000|2021-02-16 08:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|700
1613464800000|2021-02-16 08:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|910
1613465100000|2021-02-16 08:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|140
1613465400000|2021-02-16 08:50:00|||||||||201
1613465700000|2021-02-16 08:55:00|||||||||106
1613466000000|2021-02-16 09:00:00|||||||||361
1613466300000|2021-02-16 09:05:00|||||||||836
1613466600000|2021-02-16 09:10:00|||||||||104
1613466900000|2021-02-16 09:15:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|117
1613467200000|2021-02-16 09:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|584
1613467500000|2021-02-16 09:25:00|||||||||154
1613467800000|2021-02-16 09:30:00|||||||||172
1613468100000|2021-02-16 09:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|320
1613468400000|2021-02-16 09:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|662
1613468700000|2021-02-16 09:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2029
1613469000000|2021-02-16 09:50:00|||||||||86
1613469300000|2021-02-16 09:55:00|||||||||524
1613469600000|2021-02-16 10:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560.8|12558.8|1177
1613469900000|2021-02-16 10:05:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1436
1613470200000|2021-02-16 10:10:00|||||||||533
1613470500000|2021-02-16 10:15:00|12560|12558|12560|12558|12560|12558|12560|12558|1989
1613470800000|2021-02-16 10:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2303
1613471100000|2021-02-16 10:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1248
1613471400000|2021-02-16 10:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|755
1613471700000|2021-02-16 10:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|296
1613472000000|2021-02-16 10:40:00|||||||||17
1613472300000|2021-02-16 10:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1704
1613472600000|2021-02-16 10:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|310
1613472900000|2021-02-16 10:55:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|489
1613473200000|2021-02-16 11:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|284
1613473500000|2021-02-16 11:05:00|||||||||512
1613473800000|2021-02-16 11:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|899
1613474100000|2021-02-16 11:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|93
1613474400000|2021-02-16 11:20:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|2760
1613474700000|2021-02-16 11:25:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|693
1613475000000|2021-02-16 11:30:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12560|12558|1432
1613475300000|2021-02-16 11:35:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|2527
1613475600000|2021-02-16 11:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1039
1613475900000|2021-02-16 11:45:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|2358
1613476200000|2021-02-16 11:50:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|1381
1613476500000|2021-02-16 11:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1188
1613476800000|2021-02-16 12:00:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|2022
1613477100000|2021-02-16 12:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1149
1613477400000|2021-02-16 12:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1494
1613477700000|2021-02-16 12:15:00|||||||||2384
1613478000000|2021-02-16 12:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3915
1613478300000|2021-02-16 12:25:00|12557.6|12555.6|12560|12558|12560|12558|12557.6|12555.6|1867
1613478600000|2021-02-16 12:30:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560|12558|4136
1613478900000|2021-02-16 12:35:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4457
1613479200000|2021-02-16 12:40:00|12562.3|12560.3|12563.9|12561.9|12564.7|12562.7|12561.5|12559.5|3541
1613479500000|2021-02-16 12:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2089
1613479800000|2021-02-16 12:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4960
1613480100000|2021-02-16 12:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1991
1613480400000|2021-02-16 13:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1268
1613480700000|2021-02-16 13:05:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|5162
1613481000000|2021-02-16 13:10:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|2400
1613481300000|2021-02-16 13:15:00|12562.3|12560.3|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|1412
1613481600000|2021-02-16 13:20:00|12560|12558|12556.9|12554.9|12560|12558|12556.1|12554.1|6717
1613481900000|2021-02-16 13:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|4514
1613482200000|2021-02-16 13:30:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.1|12554.1|2601
1613482500000|2021-02-16 13:35:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|4240
1613482800000|2021-02-16 13:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|4590
1613483100000|2021-02-16 13:45:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1879
1613483400000|2021-02-16 13:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|2368
1613483700000|2021-02-16 13:55:00|12556.9|12554.9|12560|12558|12561.5|12559.5|12556.9|12554.9|6903
1613484000000|2021-02-16 14:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|1969
1613484300000|2021-02-16 14:05:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|3913
1613484600000|2021-02-16 14:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2072
1613484900000|2021-02-16 14:15:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|8665
1613485200000|2021-02-16 14:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1251
1613485500000|2021-02-16 14:25:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|2616
1613485800000|2021-02-16 14:30:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|5234
1613486100000|2021-02-16 14:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|5041
1613486400000|2021-02-16 14:40:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|6666
1613486700000|2021-02-16 14:45:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|2881
1613487000000|2021-02-16 14:50:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3011
1613487300000|2021-02-16 14:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1666
1613487600000|2021-02-16 15:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|5186
1613487900000|2021-02-16 15:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3469
1613488200000|2021-02-16 15:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|5130
1613488500000|2021-02-16 15:15:00|12556.9|12554.9|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|4455
1613488800000|2021-02-16 15:20:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|4583
1613489100000|2021-02-16 15:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|7809
1613489400000|2021-02-16 15:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|5841
1613489700000|2021-02-16 15:35:00|12553|12551|12551.4|12549.4|12553|12551|12551.4|12549.4|4388
1613490000000|2021-02-16 15:40:00|12550.6|12548.6|12549|12547|12550.6|12548.6|12548.3|12546.3|14359
1613490300000|2021-02-16 15:45:00|12548.7|12546.7|12549.8|12547.8|12550.6|12548.6|12547.5|12545.5|4117
1613490600000|2021-02-16 15:50:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|7982
1613490900000|2021-02-16 15:55:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|4328
1613491200000|2021-02-16 16:00:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|4976
1613491500000|2021-02-16 16:05:00|12549|12547|12547.5|12545.5|12549|12547|12546.7|12544.7|9262
1613491800000|2021-02-16 16:10:00|12546.7|12544.7|12545.1|12543.1|12547.5|12545.5|12544.4|12542.4|8527
1613492100000|2021-02-16 16:15:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|9895
1613492400000|2021-02-16 16:20:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12542.8|12540.8|8865
1613492700000|2021-02-16 16:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|27124
1613493000000|2021-02-16 16:30:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|6507
1613493300000|2021-02-16 16:35:00|12546.3|12544.3|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|7299
1613493600000|2021-02-16 16:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|5328
1613493900000|2021-02-16 16:45:00|||||||||3816
1613494200000|2021-02-16 16:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|4503
1613494500000|2021-02-16 16:55:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2932
1613494800000|2021-02-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2829
1613495100000|2021-02-16 17:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|4530
1613495400000|2021-02-16 17:10:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|5558
1613495700000|2021-02-16 17:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|2167
1613496000000|2021-02-16 17:20:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3955
1613496300000|2021-02-16 17:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|6409
1613496600000|2021-02-16 17:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2210
1613496900000|2021-02-16 17:35:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|3041
1613497200000|2021-02-16 17:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|6078
1613497500000|2021-02-16 17:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2866
1613497800000|2021-02-16 17:50:00|||||||||3328
1613498100000|2021-02-16 17:55:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|5137
1613498400000|2021-02-16 18:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2229
1613498700000|2021-02-16 18:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2475
1613499000000|2021-02-16 18:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2229
1613499300000|2021-02-16 18:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|3857
1613499600000|2021-02-16 18:20:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|2452
1613499900000|2021-02-16 18:25:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2342
1613500200000|2021-02-16 18:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2896
1613500500000|2021-02-16 18:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2747
1613500800000|2021-02-16 18:40:00|||||||||1620
1613501100000|2021-02-16 18:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|3280
1613501400000|2021-02-16 18:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1192
1613501700000|2021-02-16 18:55:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|2740
1613502000000|2021-02-16 19:00:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|4771
1613502300000|2021-02-16 19:05:00|||||||||6722
1613502600000|2021-02-16 19:10:00|||||||||2228
1613502900000|2021-02-16 19:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1835
1613503200000|2021-02-16 19:20:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|2555
1613503500000|2021-02-16 19:25:00|||||||||1500
1613503800000|2021-02-16 19:30:00|12542|12540|12542|12540|12542|12540|12542|12540|2360
1613504100000|2021-02-16 19:35:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|3923
1613504400000|2021-02-16 19:40:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3560
1613504700000|2021-02-16 19:45:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|7526
1613505000000|2021-02-16 19:50:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|1985
1613505300000|2021-02-16 19:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2933
1613505600000|2021-02-16 20:00:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|4955
1613505900000|2021-02-16 20:05:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1994
1613506200000|2021-02-16 20:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|630
1613506500000|2021-02-16 20:15:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1666
1613506800000|2021-02-16 20:20:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|15235
1613507100000|2021-02-16 20:25:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|3639
1613507400000|2021-02-16 20:30:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1376
1613507700000|2021-02-16 20:35:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2608
1613508000000|2021-02-16 20:40:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|19353
1613508300000|2021-02-16 20:45:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3442
1613508600000|2021-02-16 20:50:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|3389
1613508900000|2021-02-16 20:55:00|12538.1|12536.1|12540.5|12538.5|12540.5|12538.5|12538.1|12536.1|9966
1613509200000|2021-02-16 21:00:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|1994
1613509500000|2021-02-16 21:05:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|2036
1613509800000|2021-02-16 21:10:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2173
1613510100000|2021-02-16 21:15:00|12538.9|12536.9|12538.5|12536.5|12538.9|12536.9|12538.1|12536.1|1965
1613510400000|2021-02-16 21:20:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|2051
1613510700000|2021-02-16 21:25:00|||||||||1985
1613511000000|2021-02-16 21:30:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3309
1613511300000|2021-02-16 21:35:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2294
1613511600000|2021-02-16 21:40:00|||||||||768
1613511900000|2021-02-16 21:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|3586
1613512200000|2021-02-16 21:50:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|7901
1613512500000|2021-02-16 21:55:00|||||||||2766
1613516400000|2021-02-16 23:00:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|1717
1613516700000|2021-02-16 23:05:00|12533.4|12531.4|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|776
1613517000000|2021-02-16 23:10:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12529.5|12527.5|1286
1613517300000|2021-02-16 23:15:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|4134
1613517600000|2021-02-16 23:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|354
1613517900000|2021-02-16 23:25:00|||||||||320
1613518200000|2021-02-16 23:30:00|||||||||44
1613518500000|2021-02-16 23:35:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|3045
1613518800000|2021-02-16 23:40:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|585
1613519100000|2021-02-16 23:45:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|938
1613519400000|2021-02-16 23:50:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|252
1613519700000|2021-02-16 23:55:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1100
1613520000000|2021-02-17 00:00:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1808
1613520300000|2021-02-17 00:05:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|1032
1613520600000|2021-02-17 00:10:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.1|12529.1|1756
1613520900000|2021-02-17 00:15:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|2507
1613521200000|2021-02-17 00:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|361
1613521500000|2021-02-17 00:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|679
1613521800000|2021-02-17 00:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|704
1613522100000|2021-02-17 00:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|636
1613522400000|2021-02-17 00:40:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|397
1613522700000|2021-02-17 00:45:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|187
1613523000000|2021-02-17 00:50:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|1076
1613523300000|2021-02-17 00:55:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|491
1613523600000|2021-02-17 01:00:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1733
1613523900000|2021-02-17 01:05:00|||||||||263
1613524200000|2021-02-17 01:10:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|811
1613524500000|2021-02-17 01:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|826
1613524800000|2021-02-17 01:20:00|12541.2|12539.2|12541.2|12539.2|12541.6|12539.6|12541.2|12539.2|815
1613525100000|2021-02-17 01:25:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|291
1613525400000|2021-02-17 01:30:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|400
1613525700000|2021-02-17 01:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|275
1613526000000|2021-02-17 01:40:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|905
1613526300000|2021-02-17 01:45:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|299
1613526600000|2021-02-17 01:50:00|||||||||218
1613526900000|2021-02-17 01:55:00|||||||||1112
1613527200000|2021-02-17 02:00:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|247
1613527500000|2021-02-17 02:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|337
1613527800000|2021-02-17 02:10:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|210
1613528100000|2021-02-17 02:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1668
1613528400000|2021-02-17 02:20:00|||||||||147
1613528700000|2021-02-17 02:25:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|201
1613529000000|2021-02-17 02:30:00|||||||||30
1613529300000|2021-02-17 02:35:00|||||||||71
1613529600000|2021-02-17 02:40:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|145
1613529900000|2021-02-17 02:45:00|||||||||72
1613530200000|2021-02-17 02:50:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|382
1613530500000|2021-02-17 02:55:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|927
1613530800000|2021-02-17 03:00:00|||||||||122
1613531100000|2021-02-17 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|51
1613531400000|2021-02-17 03:10:00|||||||||63
1613531700000|2021-02-17 03:15:00|||||||||37
1613532000000|2021-02-17 03:20:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|163
1613532300000|2021-02-17 03:25:00|||||||||115
1613532600000|2021-02-17 03:30:00|12540.1|12538.1|12539.7|12537.7|12540.1|12538.1|12539.7|12537.7|60
1613532900000|2021-02-17 03:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|194
1613533200000|2021-02-17 03:40:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|614
1613533500000|2021-02-17 03:45:00|||||||||217
1613533800000|2021-02-17 03:50:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1313
1613534100000|2021-02-17 03:55:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|894
1613534400000|2021-02-17 04:00:00|||||||||27
1613534700000|2021-02-17 04:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|585
1613535000000|2021-02-17 04:10:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|648
1613535300000|2021-02-17 04:15:00|||||||||14
1613535600000|2021-02-17 04:20:00|||||||||42
1613535900000|2021-02-17 04:25:00|||||||||426
1613536200000|2021-02-17 04:30:00|||||||||13
1613536500000|2021-02-17 04:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|307
1613536800000|2021-02-17 04:40:00|||||||||21
1613537100000|2021-02-17 04:45:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|652
1613537400000|2021-02-17 04:50:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|427
1613537700000|2021-02-17 04:55:00|12540.1|12538.1|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|518
1613538000000|2021-02-17 05:00:00|||||||||332
1613538300000|2021-02-17 05:05:00|||||||||118
1613538600000|2021-02-17 05:10:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|685
1613538900000|2021-02-17 05:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|402
1613539200000|2021-02-17 05:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|340
1613539500000|2021-02-17 05:25:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|264
1613539800000|2021-02-17 05:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1986
1613540100000|2021-02-17 05:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2910
1613540400000|2021-02-17 05:40:00|||||||||812
1613540700000|2021-02-17 05:45:00|||||||||817
1613541000000|2021-02-17 05:50:00|||||||||852
1613541300000|2021-02-17 05:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1348
1613541600000|2021-02-17 06:00:00|||||||||216
1613541900000|2021-02-17 06:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|1495
1613542200000|2021-02-17 06:10:00|12535|12533|12535|12533|12535|12533|12535|12533|1488
1613542500000|2021-02-17 06:15:00|||||||||2144
1613542800000|2021-02-17 06:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|931
1613543100000|2021-02-17 06:25:00|||||||||35
1613543400000|2021-02-17 06:30:00|||||||||102
1613543700000|2021-02-17 06:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|303
1613544000000|2021-02-17 06:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|333
1613544300000|2021-02-17 06:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|646
1613544600000|2021-02-17 06:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.2|12534.2|660
1613544900000|2021-02-17 06:55:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|172
1613545200000|2021-02-17 07:00:00|12535|12533|12535|12533|12535|12533|12535|12533|863
1613545500000|2021-02-17 07:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|844
1613545800000|2021-02-17 07:10:00|12535|12533|12535|12533|12535|12533|12535|12533|196
1613546100000|2021-02-17 07:15:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|2174
1613546400000|2021-02-17 07:20:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12531.1|12529.1|6047
1613546700000|2021-02-17 07:25:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|1772
1613547000000|2021-02-17 07:30:00|12533.4|12531.4|12535|12533|12535|12533|12533.4|12531.4|1691
1613547300000|2021-02-17 07:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|388
1613547600000|2021-02-17 07:40:00|12535|12533|12535|12533|12535|12533|12535|12533|2053
1613547900000|2021-02-17 07:45:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|3031
1613548200000|2021-02-17 07:50:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|576
1613548500000|2021-02-17 07:55:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|1341
1613548800000|2021-02-17 08:00:00|12535|12533|12534.2|12532.2|12535|12533|12532.6|12530.6|2622
1613549100000|2021-02-17 08:05:00|12533.4|12531.4|12535.8|12533.8|12535.8|12533.8|12533.4|12531.4|1821
1613549400000|2021-02-17 08:10:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|1772
1613549700000|2021-02-17 08:15:00|12537.3|12535.3|12539.7|12537.7|12539.7|12537.7|12536.5|12534.5|1731
1613550000000|2021-02-17 08:20:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|2210
1613550300000|2021-02-17 08:25:00|||||||||57
1613550600000|2021-02-17 08:30:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|1361
1613550900000|2021-02-17 08:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|832
1613551200000|2021-02-17 08:40:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1599
1613551500000|2021-02-17 08:45:00|12538.9|12536.9|12541.2|12539.2|12541.2|12539.2|12538.9|12536.9|1203
1613551800000|2021-02-17 08:50:00|12542.8|12540.8|12541.2|12539.2|12542.8|12540.8|12541.2|12539.2|3214
1613552100000|2021-02-17 08:55:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2026
1613552400000|2021-02-17 09:00:00|||||||||349
1613552700000|2021-02-17 09:05:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|1988
1613553000000|2021-02-17 09:10:00|12542|12540|12542|12540|12542|12540|12541.2|12539.2|1696
1613553300000|2021-02-17 09:15:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12540.5|12538.5|1725
1613553600000|2021-02-17 09:20:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1355
1613553900000|2021-02-17 09:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|351
1613554200000|2021-02-17 09:30:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2001
1613554500000|2021-02-17 09:35:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|836
1613554800000|2021-02-17 09:40:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1793
1613555100000|2021-02-17 09:45:00|12540.8|12538.8|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3602
1613555400000|2021-02-17 09:50:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2765
1613555700000|2021-02-17 09:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2258
1613556000000|2021-02-17 10:00:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|693
1613556300000|2021-02-17 10:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1567
1613556600000|2021-02-17 10:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|456
1613556900000|2021-02-17 10:15:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|304
1613557200000|2021-02-17 10:20:00|12542|12540|12542.8|12540.8|12543.6|12541.6|12542|12540|881
1613557500000|2021-02-17 10:25:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|641
1613557800000|2021-02-17 10:30:00|||||||||176
1613558100000|2021-02-17 10:35:00|||||||||695
1613558400000|2021-02-17 10:40:00|||||||||233
1613558700000|2021-02-17 10:45:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|651
1613559000000|2021-02-17 10:50:00|||||||||484
1613559300000|2021-02-17 10:55:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|1166
1613559600000|2021-02-17 11:00:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|449
1613559900000|2021-02-17 11:05:00|||||||||176
1613560200000|2021-02-17 11:10:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|696
1613560500000|2021-02-17 11:15:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1941
1613560800000|2021-02-17 11:20:00|||||||||170
1613561100000|2021-02-17 11:25:00|||||||||626
1613561400000|2021-02-17 11:30:00|||||||||154
1613561700000|2021-02-17 11:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|414
1613562000000|2021-02-17 11:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1065
1613562300000|2021-02-17 11:45:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|522
1613562600000|2021-02-17 11:50:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|455
1613562900000|2021-02-17 11:55:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|3562
1613563200000|2021-02-17 12:00:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|668
1613563500000|2021-02-17 12:05:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|743
1613563800000|2021-02-17 12:10:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3706
1613564100000|2021-02-17 12:15:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|533
1613564400000|2021-02-17 12:20:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1405
1613564700000|2021-02-17 12:25:00|||||||||2
1613565000000|2021-02-17 12:30:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|1756
1613565300000|2021-02-17 12:35:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|3355
1613565600000|2021-02-17 12:40:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|239
1613565900000|2021-02-17 12:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|771
1613566200000|2021-02-17 12:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|2549
1613566500000|2021-02-17 12:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2058
1613566800000|2021-02-17 13:00:00|12537.3|12535.3|12535.8|12533.8|12537.3|12535.3|12535.8|12533.8|8424
1613567100000|2021-02-17 13:05:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|8876
1613567400000|2021-02-17 13:10:00|12534.2|12532.2|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|10765
1613567700000|2021-02-17 13:15:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|6353
1613568000000|2021-02-17 13:20:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12531.1|12529.1|7397
1613568300000|2021-02-17 13:25:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|7868
1613568600000|2021-02-17 13:30:00|12530.3|12528.3|12531.9|12529.9|12532.6|12530.6|12524.8|12522.8|27112
1613568900000|2021-02-17 13:35:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12529.5|12527.5|6563
1613569200000|2021-02-17 13:40:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|5293
1613569500000|2021-02-17 13:45:00|12531.9|12529.9|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|6137
1613569800000|2021-02-17 13:50:00|12529.5|12527.5|12536.5|12534.5|12536.5|12534.5|12529.5|12527.5|9522
1613570100000|2021-02-17 13:55:00|12535.8|12533.8|12533.4|12531.4|12535.8|12533.8|12532.6|12530.6|7363
1613570400000|2021-02-17 14:00:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|2667
1613570700000|2021-02-17 14:05:00|12534.2|12532.2|12537.3|12535.3|12538.9|12536.9|12533.4|12531.4|9570
1613571000000|2021-02-17 14:10:00|12538.1|12536.1|12538.9|12536.9|12540.5|12538.5|12537.3|12535.3|8313
1613571300000|2021-02-17 14:15:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12536.5|12534.5|7910
1613571600000|2021-02-17 14:20:00|12537.3|12535.3|12542|12540|12542|12540|12536.5|12534.5|11472
1613571900000|2021-02-17 14:25:00|12542.8|12540.8|12542|12540|12543.6|12541.6|12541.2|12539.2|7226
1613572200000|2021-02-17 14:30:00|12542.8|12540.8|12542.8|12540.8|12545.1|12543.1|12542.8|12540.8|7150
1613572500000|2021-02-17 14:35:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542|12540|7451
1613572800000|2021-02-17 14:40:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12542.8|12540.8|4298
1613573100000|2021-02-17 14:45:00|12542.8|12540.8|12539.7|12537.7|12543.6|12541.6|12539.7|12537.7|9888
1613573400000|2021-02-17 14:50:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6848
1613573700000|2021-02-17 14:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12538.9|12536.9|6769
1613574000000|2021-02-17 15:00:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12540.5|12538.5|4347
1613574300000|2021-02-17 15:05:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|3423
1613574600000|2021-02-17 15:10:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|4027
1613574900000|2021-02-17 15:15:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12540.5|12538.5|7039
1613575200000|2021-02-17 15:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|7755
1613575500000|2021-02-17 15:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|5224
1613575800000|2021-02-17 15:30:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|10442
1613576100000|2021-02-17 15:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|5996
1613576400000|2021-02-17 15:40:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|2843
1613576700000|2021-02-17 15:45:00|12542.8|12540.8|12541.2|12539.2|12543.6|12541.6|12541.2|12539.2|3259
1613577000000|2021-02-17 15:50:00|12542|12540|12541.2|12539.2|12542|12540|12540.5|12538.5|3604
1613577300000|2021-02-17 15:55:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1048
1613577600000|2021-02-17 16:00:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|2990
1613577900000|2021-02-17 16:05:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|3177
1613578200000|2021-02-17 16:10:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|4263
1613578500000|2021-02-17 16:15:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|14978
1613578800000|2021-02-17 16:20:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|4615
1613579100000|2021-02-17 16:25:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2057
1613579400000|2021-02-17 16:30:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12545.1|12543.1|4194
1613579700000|2021-02-17 16:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|3670
1613580000000|2021-02-17 16:40:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|2053
1613580300000|2021-02-17 16:45:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|756
1613580600000|2021-02-17 16:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|4676
1613580900000|2021-02-17 16:55:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3311
1613581200000|2021-02-17 17:00:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12546.7|12544.7|4229
1613581500000|2021-02-17 17:05:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2564
1613581800000|2021-02-17 17:10:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12546.7|12544.7|19404
1613582100000|2021-02-17 17:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|1920
1613582400000|2021-02-17 17:20:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|1531
1613582700000|2021-02-17 17:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1715
1613583000000|2021-02-17 17:30:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1823
1613583300000|2021-02-17 17:35:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2676
1613583600000|2021-02-17 17:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1636
1613583900000|2021-02-17 17:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1502
1613584200000|2021-02-17 17:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1062
1613584500000|2021-02-17 17:55:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|759
1613584800000|2021-02-17 18:00:00|12546.7|12544.7|12545.1|12543.1|12547.5|12545.5|12543.6|12541.6|10616
1613585100000|2021-02-17 18:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12542.8|12540.8|6024
1613585400000|2021-02-17 18:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12544.4|12542.4|3765
1613585700000|2021-02-17 18:15:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|5803
1613586000000|2021-02-17 18:20:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|5487
1613586300000|2021-02-17 18:25:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2237
1613586600000|2021-02-17 18:30:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|3123
1613586900000|2021-02-17 18:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|921
1613587200000|2021-02-17 18:40:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2085
1613587500000|2021-02-17 18:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2320
1613587800000|2021-02-17 18:50:00|12546.3|12544.3|12545.9|12543.9|12546.3|12544.3|12545.1|12543.1|3669
1613588100000|2021-02-17 18:55:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2926
1613588400000|2021-02-17 19:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2047
1613588700000|2021-02-17 19:05:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|2622
1613589000000|2021-02-17 19:10:00|12544|12542|12547.5|12545.5|12547.5|12545.5|12543.6|12541.6|3328
1613589300000|2021-02-17 19:15:00|12546.7|12544.7|12546.7|12544.7|12547.1|12545.1|12545.9|12543.9|2590
1613589600000|2021-02-17 19:20:00|12547.1|12545.1|12545.1|12543.1|12547.5|12545.5|12545.1|12543.1|1919
1613589900000|2021-02-17 19:25:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1259
1613590200000|2021-02-17 19:30:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2176
1613590500000|2021-02-17 19:35:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|4285
1613590800000|2021-02-17 19:40:00|12544.4|12542.4|12545.1|12543.1|12545.9|12543.9|12543.6|12541.6|2922
1613591100000|2021-02-17 19:45:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|894
1613591400000|2021-02-17 19:50:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2777
1613591700000|2021-02-17 19:55:00|12545.1|12543.1|12541.2|12539.2|12545.1|12543.1|12541.2|12539.2|6100
1613592000000|2021-02-17 20:00:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|4077
1613592300000|2021-02-17 20:05:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|1341
1613592600000|2021-02-17 20:10:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|2111
1613592900000|2021-02-17 20:15:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542|12540|1263
1613593200000|2021-02-17 20:20:00|12542|12540|12542|12540|12542.4|12540.4|12542|12540|285
1613593500000|2021-02-17 20:25:00|12541.2|12539.2|12542.8|12540.8|12542.8|12540.8|12541.2|12539.2|717
1613593800000|2021-02-17 20:30:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|4557
1613594100000|2021-02-17 20:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|915
1613594400000|2021-02-17 20:40:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|434
1613594700000|2021-02-17 20:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|383
1613595000000|2021-02-17 20:50:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|1370
1613595300000|2021-02-17 20:55:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|2078
1613595600000|2021-02-17 21:00:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|4335
1613595900000|2021-02-17 21:05:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|686
1613596200000|2021-02-17 21:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|791
1613596500000|2021-02-17 21:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|744
1613596800000|2021-02-17 21:20:00|||||||||75
1613597100000|2021-02-17 21:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|805
1613597400000|2021-02-17 21:30:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1126
1613597700000|2021-02-17 21:35:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1443
1613598000000|2021-02-17 21:40:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2379
1613598300000|2021-02-17 21:45:00|12546.3|12544.3|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|3574
1613598600000|2021-02-17 21:50:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2891
1613598900000|2021-02-17 21:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|3403
1613602800000|2021-02-17 23:00:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|2235
1613603100000|2021-02-17 23:05:00|12549.4|12547.4|12549.8|12547.8|12549.8|12547.8|12549|12547|563
1613603400000|2021-02-17 23:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|603
1613603700000|2021-02-17 23:15:00|||||||||4
1613604000000|2021-02-17 23:20:00|||||||||184
1613604300000|2021-02-17 23:25:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|417
1613604600000|2021-02-17 23:30:00|||||||||719
1613604900000|2021-02-17 23:35:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|241
1613605200000|2021-02-17 23:40:00|12549|12547|12549|12547|12549|12547|12549|12547|137
1613605500000|2021-02-17 23:45:00|||||||||265
1613605800000|2021-02-17 23:50:00|||||||||383
1613606100000|2021-02-17 23:55:00|||||||||173
1613606400000|2021-02-18 00:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1863
1613606700000|2021-02-18 00:05:00|12547.1|12545.1|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|264
1613607000000|2021-02-18 00:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|478
1613607300000|2021-02-18 00:15:00|12547.5|12545.5|12549|12547|12549.8|12547.8|12547.5|12545.5|717
1613607600000|2021-02-18 00:20:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|200
1613607900000|2021-02-18 00:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1141
1613608200000|2021-02-18 00:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|841
1613608500000|2021-02-18 00:35:00|||||||||1729
1613608800000|2021-02-18 00:40:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|1928
1613609100000|2021-02-18 00:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1257
1613609400000|2021-02-18 00:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|293
1613609700000|2021-02-18 00:55:00|||||||||302
1613610000000|2021-02-18 01:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|199
1613610300000|2021-02-18 01:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|823
1613610600000|2021-02-18 01:10:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|186
1613610900000|2021-02-18 01:15:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|290
1613611200000|2021-02-18 01:20:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|485
1613611500000|2021-02-18 01:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|143
1613611800000|2021-02-18 01:30:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|403
1613612100000|2021-02-18 01:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1127
1613612400000|2021-02-18 01:40:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|257
1613612700000|2021-02-18 01:45:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|481
1613613000000|2021-02-18 01:50:00|||||||||54
1613613300000|2021-02-18 01:55:00|||||||||135
1613613600000|2021-02-18 02:00:00|12549|12547|12549|12547|12549|12547|12549|12547|3933
1613613900000|2021-02-18 02:05:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|728
1613614200000|2021-02-18 02:10:00|12549|12547|12549|12547|12549|12547|12549|12547|1791
1613614500000|2021-02-18 02:15:00|||||||||86
1613614800000|2021-02-18 02:20:00|||||||||36
1613615100000|2021-02-18 02:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|157
1613615400000|2021-02-18 02:30:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|348
1613615700000|2021-02-18 02:35:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|85
1613616000000|2021-02-18 02:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|47
1613616300000|2021-02-18 02:45:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|395
1613616600000|2021-02-18 02:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|405
1613616900000|2021-02-18 02:55:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|489
1613617200000|2021-02-18 03:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|142
1613617500000|2021-02-18 03:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|903
1613617800000|2021-02-18 03:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|927
1613618100000|2021-02-18 03:15:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|243
1613618400000|2021-02-18 03:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1338
1613618700000|2021-02-18 03:25:00|||||||||79
1613619000000|2021-02-18 03:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|556
1613619300000|2021-02-18 03:35:00|||||||||41
1613619600000|2021-02-18 03:40:00|||||||||654
1613619900000|2021-02-18 03:45:00|||||||||132
1613620200000|2021-02-18 03:50:00|12549|12547|12549|12547|12549|12547|12549|12547|178
1613620500000|2021-02-18 03:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|317
1613620800000|2021-02-18 04:00:00|||||||||93
1613621100000|2021-02-18 04:05:00|12548.7|12546.7|12549|12547|12549|12547|12548.7|12546.7|713
1613621400000|2021-02-18 04:10:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|390
1613621700000|2021-02-18 04:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|375
1613622000000|2021-02-18 04:20:00|12549|12547|12549|12547|12549|12547|12549|12547|69
1613622300000|2021-02-18 04:25:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|173
1613622600000|2021-02-18 04:30:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|831
1613622900000|2021-02-18 04:35:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|616
1613623200000|2021-02-18 04:40:00|||||||||466
1613623500000|2021-02-18 04:45:00|||||||||187
1613623800000|2021-02-18 04:50:00|||||||||32
1613624100000|2021-02-18 04:55:00|||||||||12
1613624400000|2021-02-18 05:00:00|||||||||99
1613624700000|2021-02-18 05:05:00|||||||||657
1613625000000|2021-02-18 05:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|370
1613625300000|2021-02-18 05:15:00|||||||||94
1613625600000|2021-02-18 05:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|329
1613625900000|2021-02-18 05:25:00|||||||||50
1613626200000|2021-02-18 05:30:00|||||||||83
1613626500000|2021-02-18 05:35:00|||||||||9
1613626800000|2021-02-18 05:40:00|||||||||10
1613627100000|2021-02-18 05:45:00|||||||||8
1613627400000|2021-02-18 05:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|683
1613627700000|2021-02-18 05:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|74
1613628000000|2021-02-18 06:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|839
1613628300000|2021-02-18 06:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1197
1613628600000|2021-02-18 06:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|161
1613628900000|2021-02-18 06:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|137
1613629200000|2021-02-18 06:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|70
1613629500000|2021-02-18 06:25:00|||||||||245
1613629800000|2021-02-18 06:30:00|||||||||34
1613630100000|2021-02-18 06:35:00|||||||||626
1613630400000|2021-02-18 06:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|305
1613630700000|2021-02-18 06:45:00|||||||||25
1613631000000|2021-02-18 06:50:00|||||||||52
1613631300000|2021-02-18 06:55:00|||||||||20
1613631600000|2021-02-18 07:00:00|12547.1|12545.1|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|956
1613631900000|2021-02-18 07:05:00|||||||||154
1613632200000|2021-02-18 07:10:00|||||||||326
1613632500000|2021-02-18 07:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|895
1613632800000|2021-02-18 07:20:00|||||||||626
1613633100000|2021-02-18 07:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|701
1613633400000|2021-02-18 07:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|908
1613633700000|2021-02-18 07:35:00|||||||||877
1613634000000|2021-02-18 07:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|950
1613634300000|2021-02-18 07:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|568
1613634600000|2021-02-18 07:50:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|278
1613634900000|2021-02-18 07:55:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|106
1613635200000|2021-02-18 08:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|588
1613635500000|2021-02-18 08:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1790
1613635800000|2021-02-18 08:10:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1954
1613636100000|2021-02-18 08:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|789
1613636400000|2021-02-18 08:20:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|735
1613636700000|2021-02-18 08:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|539
1613637000000|2021-02-18 08:30:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|1028
1613637300000|2021-02-18 08:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|577
1613637600000|2021-02-18 08:40:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|255
1613637900000|2021-02-18 08:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1303
1613638200000|2021-02-18 08:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2014
1613638500000|2021-02-18 08:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|11083
1613638800000|2021-02-18 09:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1076
1613639100000|2021-02-18 09:05:00|||||||||86
1613639400000|2021-02-18 09:10:00|||||||||528
1613639700000|2021-02-18 09:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|765
1613640000000|2021-02-18 09:20:00|12549|12547|12549|12547|12549|12547|12549|12547|1236
1613640300000|2021-02-18 09:25:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|767
1613640600000|2021-02-18 09:30:00|||||||||336
1613640900000|2021-02-18 09:35:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1050
1613641200000|2021-02-18 09:40:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2986
1613641500000|2021-02-18 09:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2367
1613641800000|2021-02-18 09:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1119
1613642100000|2021-02-18 09:55:00|||||||||553
1613642400000|2021-02-18 10:00:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|915
1613642700000|2021-02-18 10:05:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2901
1613643000000|2021-02-18 10:10:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1238
1613643300000|2021-02-18 10:15:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|726
1613643600000|2021-02-18 10:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|2110
1613643900000|2021-02-18 10:25:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|620
1613644200000|2021-02-18 10:30:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|765
1613644500000|2021-02-18 10:35:00|||||||||168
1613644800000|2021-02-18 10:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1204
1613645100000|2021-02-18 10:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|1120
1613645400000|2021-02-18 10:50:00|||||||||184
1613645700000|2021-02-18 10:55:00|||||||||170
1613646000000|2021-02-18 11:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1203
1613646300000|2021-02-18 11:05:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|3456
1613646600000|2021-02-18 11:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|846
1613646900000|2021-02-18 11:15:00|||||||||1137
1613647200000|2021-02-18 11:20:00|||||||||395
1613647500000|2021-02-18 11:25:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1135
1613647800000|2021-02-18 11:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|464
1613648100000|2021-02-18 11:35:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|577
1613648400000|2021-02-18 11:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|261
1613648700000|2021-02-18 11:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|310
1613649000000|2021-02-18 11:50:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1811
1613649300000|2021-02-18 11:55:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1250
1613649600000|2021-02-18 12:00:00|||||||||590
1613649900000|2021-02-18 12:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|793
1613650200000|2021-02-18 12:10:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|2147
1613650500000|2021-02-18 12:15:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1985
1613650800000|2021-02-18 12:20:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|972
1613651100000|2021-02-18 12:25:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|474
1613651400000|2021-02-18 12:30:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|756
1613651700000|2021-02-18 12:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|1360
1613652000000|2021-02-18 12:40:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|591
1613652300000|2021-02-18 12:45:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|700
1613652600000|2021-02-18 12:50:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2164
1613652900000|2021-02-18 12:55:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|7107
1613653200000|2021-02-18 13:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|6174
1613653500000|2021-02-18 13:05:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2216
1613653800000|2021-02-18 13:10:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1731
1613654100000|2021-02-18 13:15:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|625
1613654400000|2021-02-18 13:20:00|12543.6|12541.6|12542|12540|12543.6|12541.6|12542|12540|3314
1613654700000|2021-02-18 13:25:00|12541.2|12539.2|12542|12540|12542.8|12540.8|12541.2|12539.2|4074
1613655000000|2021-02-18 13:30:00|12542.8|12540.8|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|3131
1613655300000|2021-02-18 13:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|4566
1613655600000|2021-02-18 13:40:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1332
1613655900000|2021-02-18 13:45:00|12542|12540|12542|12540|12543.6|12541.6|12542|12540|4119
1613656200000|2021-02-18 13:50:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542|12540|2964
1613656500000|2021-02-18 13:55:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|25986
1613656800000|2021-02-18 14:00:00|12542|12540|12540.5|12538.5|12542|12540|12539.7|12537.7|4683
1613657100000|2021-02-18 14:05:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|2585
1613657400000|2021-02-18 14:10:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|11380
1613657700000|2021-02-18 14:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|8229
1613658000000|2021-02-18 14:20:00|12539.7|12537.7|12541.2|12539.2|12542|12540|12539.7|12537.7|4684
1613658300000|2021-02-18 14:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|7676
1613658600000|2021-02-18 14:30:00|12541.2|12539.2|12538.9|12536.9|12541.2|12539.2|12538.9|12536.9|3838
1613658900000|2021-02-18 14:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1332
1613659200000|2021-02-18 14:40:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|4170
1613659500000|2021-02-18 14:45:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|2411
1613659800000|2021-02-18 14:50:00|12540.8|12538.8|12538.9|12536.9|12541.2|12539.2|12538.1|12536.1|3939
1613660100000|2021-02-18 14:55:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|7720
1613660400000|2021-02-18 15:00:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|2377
1613660700000|2021-02-18 15:05:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6752
1613661000000|2021-02-18 15:10:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|2647
1613661300000|2021-02-18 15:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1352
1613661600000|2021-02-18 15:20:00|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12538.1|12536.1|4694
1613661900000|2021-02-18 15:25:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12539.7|12537.7|8033
1613662200000|2021-02-18 15:30:00|12542|12540|12542.8|12540.8|12544.4|12542.4|12542|12540|3751
1613662500000|2021-02-18 15:35:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|975
1613662800000|2021-02-18 15:40:00|||||||||1645
1613663100000|2021-02-18 15:45:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|668
1613663400000|2021-02-18 15:50:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|2154
1613663700000|2021-02-18 15:55:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|3641
1613664000000|2021-02-18 16:00:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3827
1613664300000|2021-02-18 16:05:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|8815
1613664600000|2021-02-18 16:10:00|12547.1|12545.1|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|5201
1613664900000|2021-02-18 16:15:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|10241
1613665200000|2021-02-18 16:20:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|3200
1613665500000|2021-02-18 16:25:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3860
1613665800000|2021-02-18 16:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3936
1613666100000|2021-02-18 16:35:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3222
1613666400000|2021-02-18 16:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|934
1613666700000|2021-02-18 16:45:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|2253
1613667000000|2021-02-18 16:50:00|12548.3|12546.3|12549|12547|12549.8|12547.8|12548.3|12546.3|4568
1613667300000|2021-02-18 16:55:00|12549.8|12547.8|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|2111
1613667600000|2021-02-18 17:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2004
1613667900000|2021-02-18 17:05:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2694
1613668200000|2021-02-18 17:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|3054
1613668500000|2021-02-18 17:15:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|3311
1613668800000|2021-02-18 17:20:00|12548.3|12546.3|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|17018
1613669100000|2021-02-18 17:25:00|||||||||1599
1613669400000|2021-02-18 17:30:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3285
1613669700000|2021-02-18 17:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2467
1613670000000|2021-02-18 17:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2943
1613670300000|2021-02-18 17:45:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2747
1613670600000|2021-02-18 17:50:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2040
1613670900000|2021-02-18 17:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1621
1613671200000|2021-02-18 18:00:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|4665
1613671500000|2021-02-18 18:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1466
1613671800000|2021-02-18 18:10:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1464
1613672100000|2021-02-18 18:15:00|12549|12547|12549|12547|12549|12547|12549|12547|2974
1613672400000|2021-02-18 18:20:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2165
1613672700000|2021-02-18 18:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|1992
1613673000000|2021-02-18 18:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1331
1613673300000|2021-02-18 18:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|4411
1613673600000|2021-02-18 18:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|349
1613673900000|2021-02-18 18:45:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|2237
1613674200000|2021-02-18 18:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1242
1613674500000|2021-02-18 18:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|4878
1613674800000|2021-02-18 19:00:00|12553|12551|12553|12551|12553|12551|12553|12551|3931
1613675100000|2021-02-18 19:05:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|8524
1613675400000|2021-02-18 19:10:00|||||||||1432
1613675700000|2021-02-18 19:15:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2956
1613676000000|2021-02-18 19:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|6264
1613676300000|2021-02-18 19:25:00|||||||||230
1613676600000|2021-02-18 19:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1143
1613676900000|2021-02-18 19:35:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1872
1613677200000|2021-02-18 19:40:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|952
1613677500000|2021-02-18 19:45:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|1424
1613677800000|2021-02-18 19:50:00|12548.7|12546.7|12549|12547|12549.8|12547.8|12548.3|12546.3|3299
1613678100000|2021-02-18 19:55:00|12548.3|12546.3|12549|12547|12549.8|12547.8|12548.3|12546.3|5627
1613678400000|2021-02-18 20:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12548.3|12546.3|14426
1613678700000|2021-02-18 20:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|985
1613679000000|2021-02-18 20:10:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1931
1613679300000|2021-02-18 20:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1040
1613679600000|2021-02-18 20:20:00|||||||||339
1613679900000|2021-02-18 20:25:00|||||||||547
1613680200000|2021-02-18 20:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2253
1613680500000|2021-02-18 20:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2330
1613680800000|2021-02-18 20:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|499
1613681100000|2021-02-18 20:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|294
1613681400000|2021-02-18 20:50:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1640
1613681700000|2021-02-18 20:55:00|12549|12547|12549|12547|12549|12547|12549|12547|2725
1613682000000|2021-02-18 21:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|5812
1613682300000|2021-02-18 21:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|542
1613682600000|2021-02-18 21:10:00|||||||||300
1613682900000|2021-02-18 21:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|250
1613683200000|2021-02-18 21:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1361
1613683500000|2021-02-18 21:25:00|||||||||610
1613683800000|2021-02-18 21:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|919
1613684100000|2021-02-18 21:35:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1621
1613684400000|2021-02-18 21:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1400
1613684700000|2021-02-18 21:45:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2043
1613685000000|2021-02-18 21:50:00|||||||||1596
1613685300000|2021-02-18 21:55:00|12547.1|12545.1|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1539
1613689200000|2021-02-18 23:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|714
1613689500000|2021-02-18 23:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|280
1613689800000|2021-02-18 23:10:00|||||||||13
1613690400000|2021-02-18 23:20:00|||||||||5
1613690700000|2021-02-18 23:25:00|||||||||2
1613691000000|2021-02-18 23:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|57
1613691300000|2021-02-18 23:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|84
1613691600000|2021-02-18 23:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|583
1613691900000|2021-02-18 23:45:00|12546.7|12544.7|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1619
1613692200000|2021-02-18 23:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|361
1613692500000|2021-02-18 23:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|142
1613692800000|2021-02-19 00:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|200
1613693100000|2021-02-19 00:05:00|||||||||42
1613693400000|2021-02-19 00:10:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|315
1613693700000|2021-02-19 00:15:00|||||||||69
1613694000000|2021-02-19 00:20:00|||||||||58
1613694300000|2021-02-19 00:25:00|||||||||3
1613694600000|2021-02-19 00:30:00|||||||||4
1613694900000|2021-02-19 00:35:00|||||||||46
1613695200000|2021-02-19 00:40:00|||||||||37
1613695500000|2021-02-19 00:45:00|||||||||2
1613695800000|2021-02-19 00:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|117
1613696100000|2021-02-19 00:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|76
1613696400000|2021-02-19 01:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|681
1613696700000|2021-02-19 01:05:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|498
1613697000000|2021-02-19 01:10:00|||||||||237
1613697300000|2021-02-19 01:15:00|||||||||183
1613697600000|2021-02-19 01:20:00|||||||||313
1613697900000|2021-02-19 01:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|436
1613698200000|2021-02-19 01:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|1528
1613698500000|2021-02-19 01:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|975
1613698800000|2021-02-19 01:40:00|||||||||271
1613699100000|2021-02-19 01:45:00|||||||||255
1613699400000|2021-02-19 01:50:00|12549|12547|12549|12547|12549|12547|12549|12547|78
1613699700000|2021-02-19 01:55:00|||||||||49
1613700000000|2021-02-19 02:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|60
1613700300000|2021-02-19 02:05:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|468
1613700600000|2021-02-19 02:10:00|||||||||432
1613700900000|2021-02-19 02:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|202
1613701200000|2021-02-19 02:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|365
1613701500000|2021-02-19 02:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|25
1613701800000|2021-02-19 02:30:00|||||||||38
1613702100000|2021-02-19 02:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|452
1613702400000|2021-02-19 02:40:00|||||||||147
1613702700000|2021-02-19 02:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|65
1613703000000|2021-02-19 02:50:00|12549|12547|12549|12547|12549|12547|12549|12547|1339
1613703300000|2021-02-19 02:55:00|||||||||182
1613703600000|2021-02-19 03:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|674
1613703900000|2021-02-19 03:05:00|||||||||301
1613704200000|2021-02-19 03:10:00|||||||||332
1613704500000|2021-02-19 03:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|731
1613704800000|2021-02-19 03:20:00|||||||||450
1613705100000|2021-02-19 03:25:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|235
1613705400000|2021-02-19 03:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|743
1613705700000|2021-02-19 03:35:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|943
1613706000000|2021-02-19 03:40:00|12549.4|12547.4|12549|12547|12549.4|12547.4|12549|12547|1094
1613706300000|2021-02-19 03:45:00|||||||||483
1613706600000|2021-02-19 03:50:00|||||||||85
1613706900000|2021-02-19 03:55:00|||||||||95
1613707200000|2021-02-19 04:00:00|||||||||56
1613707500000|2021-02-19 04:05:00|||||||||59
1613707800000|2021-02-19 04:10:00|||||||||21
1613708100000|2021-02-19 04:15:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|463
1613708400000|2021-02-19 04:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|16
1613708700000|2021-02-19 04:25:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|25
1613709000000|2021-02-19 04:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|674
1613709300000|2021-02-19 04:35:00|||||||||35
1613709600000|2021-02-19 04:40:00|||||||||280
1613709900000|2021-02-19 04:45:00|||||||||665
1613710200000|2021-02-19 04:50:00|||||||||213
1613710500000|2021-02-19 04:55:00|||||||||255
1613710800000|2021-02-19 05:00:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|182
1613711100000|2021-02-19 05:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|403
1613711400000|2021-02-19 05:10:00|||||||||175
1613711700000|2021-02-19 05:15:00|||||||||322
1613712000000|2021-02-19 05:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1073
1613712300000|2021-02-19 05:25:00|||||||||419
1613712600000|2021-02-19 05:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|647
1613712900000|2021-02-19 05:35:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|500
1613713200000|2021-02-19 05:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|691
1613713500000|2021-02-19 05:45:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1118
1613713800000|2021-02-19 05:50:00|||||||||111
1613714100000|2021-02-19 05:55:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|374
1613714400000|2021-02-19 06:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|287
1613714700000|2021-02-19 06:05:00|||||||||383
1613715000000|2021-02-19 06:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|358
1613715300000|2021-02-19 06:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|312
1613715600000|2021-02-19 06:20:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|803
1613715900000|2021-02-19 06:25:00|||||||||325
1613716200000|2021-02-19 06:30:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|2392
1613716500000|2021-02-19 06:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|597
1613716800000|2021-02-19 06:40:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1308
1613717100000|2021-02-19 06:45:00|||||||||3124
1613717400000|2021-02-19 06:50:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|5406
1613717700000|2021-02-19 06:55:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|1017
1613718000000|2021-02-19 07:00:00|||||||||1268
1613718300000|2021-02-19 07:05:00|||||||||149
1613718600000|2021-02-19 07:10:00|12542|12540|12542|12540|12542|12540|12542|12540|2173
1613718900000|2021-02-19 07:15:00|12541.2|12539.2|12542|12540|12542.8|12540.8|12541.2|12539.2|2366
1613719200000|2021-02-19 07:20:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|1353
1613719500000|2021-02-19 07:25:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1589
1613719800000|2021-02-19 07:30:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1765
1613720100000|2021-02-19 07:35:00|||||||||131
1613720400000|2021-02-19 07:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|687
1613720700000|2021-02-19 07:45:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|882
1613721000000|2021-02-19 07:50:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|4111
1613721300000|2021-02-19 07:55:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1096
1613721600000|2021-02-19 08:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|631
1613721900000|2021-02-19 08:05:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|1714
1613722200000|2021-02-19 08:10:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|2093
1613722500000|2021-02-19 08:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|1775
1613722800000|2021-02-19 08:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|4140
1613723100000|2021-02-19 08:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|2221
1613723400000|2021-02-19 08:30:00|12545.9|12543.9|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|11955
1613723700000|2021-02-19 08:35:00|12547.5|12545.5|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|2137
1613724000000|2021-02-19 08:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|641
1613724300000|2021-02-19 08:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|723
1613724600000|2021-02-19 08:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|547
1613724900000|2021-02-19 08:55:00|12546.3|12544.3|12545.1|12543.1|12546.3|12544.3|12545.1|12543.1|1101
1613725200000|2021-02-19 09:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2305
1613725500000|2021-02-19 09:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|711
1613725800000|2021-02-19 09:10:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|384
1613726100000|2021-02-19 09:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|175
1613726400000|2021-02-19 09:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|209
1613726700000|2021-02-19 09:25:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|741
1613727000000|2021-02-19 09:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2261
1613727300000|2021-02-19 09:35:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1352
1613727600000|2021-02-19 09:40:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1297
1613727900000|2021-02-19 09:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1088
1613728200000|2021-02-19 09:50:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|473
1613728500000|2021-02-19 09:55:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1118
1613728800000|2021-02-19 10:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|777
1613729100000|2021-02-19 10:05:00|||||||||136
1613729400000|2021-02-19 10:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1784
1613729700000|2021-02-19 10:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|571
1613730000000|2021-02-19 10:20:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|412
1613730300000|2021-02-19 10:25:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|513
1613730600000|2021-02-19 10:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|318
1613730900000|2021-02-19 10:35:00|||||||||55
1613731200000|2021-02-19 10:40:00|12544|12542|12543.6|12541.6|12544|12542|12543.6|12541.6|192
1613731500000|2021-02-19 10:45:00|||||||||127
1613731800000|2021-02-19 10:50:00|||||||||273
1613732100000|2021-02-19 10:55:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|647
1613732400000|2021-02-19 11:00:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|401
1613732700000|2021-02-19 11:05:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|395
1613733000000|2021-02-19 11:10:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|741
1613733300000|2021-02-19 11:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|257
1613733600000|2021-02-19 11:20:00|||||||||542
1613733900000|2021-02-19 11:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|366
1613734200000|2021-02-19 11:30:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|67
1613734500000|2021-02-19 11:35:00|||||||||201
1613734800000|2021-02-19 11:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|569
1613735100000|2021-02-19 11:45:00|||||||||547
1613735400000|2021-02-19 11:50:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1253
1613735700000|2021-02-19 11:55:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|458
1613736000000|2021-02-19 12:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|873
1613736300000|2021-02-19 12:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|316
1613736600000|2021-02-19 12:10:00|||||||||11
1613736900000|2021-02-19 12:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|184
1613737200000|2021-02-19 12:20:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|1600
1613737500000|2021-02-19 12:25:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|693
1613737800000|2021-02-19 12:30:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|773
1613738100000|2021-02-19 12:35:00|||||||||60
1613738400000|2021-02-19 12:40:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|998
1613738700000|2021-02-19 12:45:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|172
1613739000000|2021-02-19 12:50:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3803
1613739300000|2021-02-19 12:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2117
1613739600000|2021-02-19 13:00:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1305
1613739900000|2021-02-19 13:05:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|322
1613740200000|2021-02-19 13:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1496
1613740500000|2021-02-19 13:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|5616
1613740800000|2021-02-19 13:20:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|2716
1613741100000|2021-02-19 13:25:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|524
1613741400000|2021-02-19 13:30:00|12542|12540|12539.7|12537.7|12542|12540|12539.7|12537.7|4458
1613741700000|2021-02-19 13:35:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12537.7|12535.7|28496
1613742000000|2021-02-19 13:40:00|12537.7|12535.7|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|60022
1613742300000|2021-02-19 13:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|45215
1613742600000|2021-02-19 13:50:00|12541.2|12539.2|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|14586
1613742900000|2021-02-19 13:55:00|12540.1|12538.1|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|3635
1613743200000|2021-02-19 14:00:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.1|12536.1|4317
1613743500000|2021-02-19 14:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|8223
1613743800000|2021-02-19 14:10:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|11729
1613744100000|2021-02-19 14:15:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|4755
1613744400000|2021-02-19 14:20:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|44695
1613744700000|2021-02-19 14:25:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6195
1613745000000|2021-02-19 14:30:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|6498
1613745300000|2021-02-19 14:35:00|12539.7|12537.7|12542|12540|12542|12540|12539.7|12537.7|5074
1613745600000|2021-02-19 14:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|4640
1613745900000|2021-02-19 14:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|2467
1613746200000|2021-02-19 14:50:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542|12540|4825
1613746500000|2021-02-19 14:55:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|2653
1613746800000|2021-02-19 15:00:00|12540.5|12538.5|12540.5|12538.5|12542|12540|12540.5|12538.5|2834
1613747100000|2021-02-19 15:05:00|12539.7|12537.7|12538.1|12536.1|12540.5|12538.5|12537.3|12535.3|12202
1613747400000|2021-02-19 15:10:00|12537.3|12535.3|12536.5|12534.5|12538.9|12536.9|12536.5|12534.5|12276
1613747700000|2021-02-19 15:15:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|4742
1613748000000|2021-02-19 15:20:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2677
1613748300000|2021-02-19 15:25:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|11529
1613748600000|2021-02-19 15:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|8312
1613748900000|2021-02-19 15:35:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|25460
1613749200000|2021-02-19 15:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|9507
1613749500000|2021-02-19 15:45:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3406
1613749800000|2021-02-19 15:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|4458
1613750100000|2021-02-19 15:55:00|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12538.1|12536.1|2827
1613750400000|2021-02-19 16:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|1528
1613750700000|2021-02-19 16:05:00|||||||||138
1613751000000|2021-02-19 16:10:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1459
1613751300000|2021-02-19 16:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|1400
1613751600000|2021-02-19 16:20:00|||||||||1560
1613751900000|2021-02-19 16:25:00|12539.7|12537.7|12538.1|12536.1|12540.5|12538.5|12537.3|12535.3|1274
1613752200000|2021-02-19 16:30:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|1399
1613752500000|2021-02-19 16:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|945
1613752800000|2021-02-19 16:40:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12533.4|12531.4|70111
1613753100000|2021-02-19 16:45:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|5618
1613753400000|2021-02-19 16:50:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2137
1613753700000|2021-02-19 16:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2741
1613754000000|2021-02-19 17:00:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|2296
1613754300000|2021-02-19 17:05:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|46862
1613754600000|2021-02-19 17:10:00|12533.8|12531.8|12534.2|12532.2|12535|12533|12533.4|12531.4|7986
1613754900000|2021-02-19 17:15:00|12535|12533|12533.4|12531.4|12535|12533|12532.6|12530.6|2854
1613755200000|2021-02-19 17:20:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|20459
1613755500000|2021-02-19 17:25:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|4068
1613755800000|2021-02-19 17:30:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12533.4|12531.4|2238
1613756100000|2021-02-19 17:35:00|12535|12533|12535|12533|12535|12533|12535|12533|1094
1613756400000|2021-02-19 17:40:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|3813
1613756700000|2021-02-19 17:45:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|1198
1613757000000|2021-02-19 17:50:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|3061
1613757300000|2021-02-19 17:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|2877
1613757600000|2021-02-19 18:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|2374
1613757900000|2021-02-19 18:05:00|12536.5|12534.5|12532.6|12530.6|12536.5|12534.5|12532.6|12530.6|3421
1613758200000|2021-02-19 18:10:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|4668
1613758500000|2021-02-19 18:15:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|3846
1613758800000|2021-02-19 18:20:00|12531.9|12529.9|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|3325
1613759100000|2021-02-19 18:25:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|2908
1613759400000|2021-02-19 18:30:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1305
1613759700000|2021-02-19 18:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1020
1613760000000|2021-02-19 18:40:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4917
1613760300000|2021-02-19 18:45:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|975
1613760600000|2021-02-19 18:50:00|12533.4|12531.4|12534.2|12532.2|12534.6|12532.6|12533.4|12531.4|3206
1613760900000|2021-02-19 18:55:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12534.2|12532.2|2298
1613761200000|2021-02-19 19:00:00|12535|12533|12535.8|12533.8|12536.5|12534.5|12535|12533|12409
1613761500000|2021-02-19 19:05:00|12536.5|12534.5|12535.8|12533.8|12537.3|12535.3|12535.8|12533.8|6490
1613761800000|2021-02-19 19:10:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|1576
1613762100000|2021-02-19 19:15:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1255
1613762400000|2021-02-19 19:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|3796
1613762700000|2021-02-19 19:25:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|3132
1613763000000|2021-02-19 19:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1793
1613763300000|2021-02-19 19:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|3508
1613763600000|2021-02-19 19:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1004
1613763900000|2021-02-19 19:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|930
1613764200000|2021-02-19 19:50:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2022
1613764500000|2021-02-19 19:55:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|8947
1613764800000|2021-02-19 20:00:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|3719
1613765100000|2021-02-19 20:05:00|||||||||1555
1613765400000|2021-02-19 20:10:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|5805
1613765700000|2021-02-19 20:15:00|12535|12533|12535.8|12533.8|12536.5|12534.5|12535|12533|2983
1613766000000|2021-02-19 20:20:00|||||||||3233
1613766300000|2021-02-19 20:25:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1101
1613766600000|2021-02-19 20:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|6638
1613766900000|2021-02-19 20:35:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|2206
1613767200000|2021-02-19 20:40:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1774
1613767500000|2021-02-19 20:45:00|||||||||2674
1613767800000|2021-02-19 20:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|2330
1613768100000|2021-02-19 20:55:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2623
1613768400000|2021-02-19 21:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|7025
1613768700000|2021-02-19 21:05:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1544
1613769000000|2021-02-19 21:10:00|||||||||166
1613769300000|2021-02-19 21:15:00|||||||||161
1613769600000|2021-02-19 21:20:00|||||||||90
1613769900000|2021-02-19 21:25:00|||||||||147
1613770200000|2021-02-19 21:30:00|||||||||575
1613770500000|2021-02-19 21:35:00|||||||||676
1613770800000|2021-02-19 21:40:00|||||||||1849
1613771100000|2021-02-19 21:45:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2703
1613771400000|2021-02-19 21:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1938
1613771700000|2021-02-19 21:55:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|8798
1613948400000|2021-02-21 23:00:00|12535.8|12533.8|12529.5|12527.5|12535.8|12533.8|12529.5|12527.5|4450
1613948700000|2021-02-21 23:05:00|12529.1|12527.1|12529.5|12527.5|12531.1|12529.1|12529.1|12527.1|1325
1613949000000|2021-02-21 23:10:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|654
1613949300000|2021-02-21 23:15:00|12529.9|12527.9|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|650
1613949600000|2021-02-21 23:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1929
1613949900000|2021-02-21 23:25:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|450
1613950200000|2021-02-21 23:30:00|12528.3|12526.3|12528.7|12526.7|12528.7|12526.7|12528|12526|353
1613950500000|2021-02-21 23:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1288
1613950800000|2021-02-21 23:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1033
1613951100000|2021-02-21 23:45:00|||||||||170
1613951400000|2021-02-21 23:50:00|||||||||220
1613951700000|2021-02-21 23:55:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1187
1613952000000|2021-02-22 00:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|816
1613952300000|2021-02-22 00:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1716
1613952600000|2021-02-22 00:10:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|2992
1613952900000|2021-02-22 00:15:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|831
1613953200000|2021-02-22 00:20:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|818
1613953500000|2021-02-22 00:25:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|1499
1613953800000|2021-02-22 00:30:00|12531.1|12529.1|12531.5|12529.5|12531.9|12529.9|12531.1|12529.1|387
1613954100000|2021-02-22 00:35:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|216
1613954400000|2021-02-22 00:40:00|||||||||185
1613954700000|2021-02-22 00:45:00|12532.6|12530.6|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|1536
1613955000000|2021-02-22 00:50:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|403
1613955300000|2021-02-22 00:55:00|||||||||160
1613955600000|2021-02-22 01:00:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|3035
1613955900000|2021-02-22 01:05:00|12528|12526|12528|12526|12528|12526|12528|12526|436
1613956200000|2021-02-22 01:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|936
1613956500000|2021-02-22 01:15:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1549
1613956800000|2021-02-22 01:20:00|12527.6|12525.6|12526.4|12524.4|12528|12526|12525.6|12523.6|2150
1613957100000|2021-02-22 01:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|823
1613957400000|2021-02-22 01:30:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|612
1613957700000|2021-02-22 01:35:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|510
1613958000000|2021-02-22 01:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|294
1613958300000|2021-02-22 01:45:00|12528|12526|12525.6|12523.6|12528|12526|12525.6|12523.6|1955
1613958600000|2021-02-22 01:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|3009
1613958900000|2021-02-22 01:55:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|755
1613959200000|2021-02-22 02:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2261
1613959500000|2021-02-22 02:05:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|327
1613959800000|2021-02-22 02:10:00|12523.3|12521.3|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|1317
1613960100000|2021-02-22 02:15:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|4271
1613960400000|2021-02-22 02:20:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|3937
1613960700000|2021-02-22 02:25:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|321
1613961000000|2021-02-22 02:30:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|2185
1613961300000|2021-02-22 02:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|772
1613961600000|2021-02-22 02:40:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|446
1613961900000|2021-02-22 02:45:00|12526|12524|12528|12526|12528.7|12526.7|12525.6|12523.6|2377
1613962200000|2021-02-22 02:50:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2651
1613962500000|2021-02-22 02:55:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|1839
1613962800000|2021-02-22 03:00:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|363
1613963100000|2021-02-22 03:05:00|12527.6|12525.6|12527.2|12525.2|12528|12526|12527.2|12525.2|500
1613963400000|2021-02-22 03:10:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|160
1613963700000|2021-02-22 03:15:00|||||||||553
1613964000000|2021-02-22 03:20:00|||||||||219
1613964300000|2021-02-22 03:25:00|||||||||1047
1613964600000|2021-02-22 03:30:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2148
1613964900000|2021-02-22 03:35:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|357
1613965200000|2021-02-22 03:40:00|12524|12522|12524|12522|12524|12522|12524|12522|2985
1613965500000|2021-02-22 03:45:00|||||||||1602
1613965800000|2021-02-22 03:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|524
1613966100000|2021-02-22 03:55:00|||||||||214
1613966400000|2021-02-22 04:00:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|791
1613966700000|2021-02-22 04:05:00|12524|12522|12524|12522|12524.4|12522.4|12524|12522|958
1613967000000|2021-02-22 04:10:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|315
1613967300000|2021-02-22 04:15:00|12524|12522|12524|12522|12524|12522|12524|12522|44
1613967600000|2021-02-22 04:20:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|744
1613967900000|2021-02-22 04:25:00|12523.7|12521.7|12522.5|12520.5|12523.7|12521.7|12522.5|12520.5|2464
1613968200000|2021-02-22 04:30:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|474
1613968500000|2021-02-22 04:35:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|642
1613968800000|2021-02-22 04:40:00|||||||||270
1613969100000|2021-02-22 04:45:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|643
1613969400000|2021-02-22 04:50:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|815
1613969700000|2021-02-22 04:55:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|425
1613970000000|2021-02-22 05:00:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|194
1613970300000|2021-02-22 05:05:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|691
1613970600000|2021-02-22 05:10:00|12522.9|12520.9|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|404
1613970900000|2021-02-22 05:15:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|484
1613971200000|2021-02-22 05:20:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|569
1613971500000|2021-02-22 05:25:00|12522.9|12520.9|12523.3|12521.3|12524|12522|12522.5|12520.5|673
1613971800000|2021-02-22 05:30:00|||||||||775
1613972100000|2021-02-22 05:35:00|||||||||208
1613972400000|2021-02-22 05:40:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|2210
1613972700000|2021-02-22 05:45:00|12524|12522|12524|12522|12524|12522|12524|12522|1211
1613973000000|2021-02-22 05:50:00|12524.8|12522.8|12524.4|12522.4|12524.8|12522.8|12524|12522|1767
1613973300000|2021-02-22 05:55:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|34
1613973600000|2021-02-22 06:00:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|209
1613973900000|2021-02-22 06:05:00|||||||||1027
1613974200000|2021-02-22 06:10:00|12524|12522|12525.6|12523.6|12525.6|12523.6|12524|12522|1182
1613974500000|2021-02-22 06:15:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|319
1613974800000|2021-02-22 06:20:00|12524|12522|12524|12522|12524|12522|12524|12522|4961
1613975100000|2021-02-22 06:25:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1635
1613975400000|2021-02-22 06:30:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|654
1613975700000|2021-02-22 06:35:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|224
1613976000000|2021-02-22 06:40:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|758
1613976300000|2021-02-22 06:45:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|1024
1613976600000|2021-02-22 06:50:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|768
1613976900000|2021-02-22 06:55:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|2322
1613977200000|2021-02-22 07:00:00|12520.9|12518.9|12522.5|12520.5|12522.5|12520.5|12520.1|12518.1|1674
1613977500000|2021-02-22 07:05:00|12523.3|12521.3|12524.8|12522.8|12524.8|12522.8|12523.3|12521.3|13867
1613977800000|2021-02-22 07:10:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|1142
1613978100000|2021-02-22 07:15:00|12524|12522|12525.6|12523.6|12526.4|12524.4|12524|12522|2200
1613978400000|2021-02-22 07:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|982
1613978700000|2021-02-22 07:25:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|786
1613979000000|2021-02-22 07:30:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1882
1613979300000|2021-02-22 07:35:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1274
1613979600000|2021-02-22 07:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|3569
1613979900000|2021-02-22 07:45:00|12526.4|12524.4|12524.8|12522.8|12526.8|12524.8|12524.8|12522.8|1480
1613980200000|2021-02-22 07:50:00|12524|12522|12524|12522|12524|12522|12524|12522|512
1613980500000|2021-02-22 07:55:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|9454
1613980800000|2021-02-22 08:00:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12523.3|12521.3|1316
1613981100000|2021-02-22 08:05:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12520.9|12518.9|1991
1613981400000|2021-02-22 08:10:00|12521.7|12519.7|12524|12522|12524|12522|12521.7|12519.7|3020
1613981700000|2021-02-22 08:15:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12522.5|12520.5|2004
1613982000000|2021-02-22 08:20:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2085
1613982300000|2021-02-22 08:25:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|9253
1613982600000|2021-02-22 08:30:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2378
1613982900000|2021-02-22 08:35:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|15671
1613983200000|2021-02-22 08:40:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|1247
1613983500000|2021-02-22 08:45:00|||||||||4491
1613983800000|2021-02-22 08:50:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1809
1613984100000|2021-02-22 08:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1406
1613984400000|2021-02-22 09:00:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12524.8|12522.8|2318
1613984700000|2021-02-22 09:05:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|704
1613985000000|2021-02-22 09:10:00|12524|12522|12524|12522|12524|12522|12524|12522|1291
1613985300000|2021-02-22 09:15:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12523.3|12521.3|2256
1613985600000|2021-02-22 09:20:00|||||||||355
1613985900000|2021-02-22 09:25:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|2008
1613986200000|2021-02-22 09:30:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|1252
1613986500000|2021-02-22 09:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|3008
1613986800000|2021-02-22 09:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1889
1613987100000|2021-02-22 09:45:00|12528|12526|12526.4|12524.4|12528|12526|12526.4|12524.4|1526
1613987400000|2021-02-22 09:50:00|||||||||1365
1613987700000|2021-02-22 09:55:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|10409
1613988000000|2021-02-22 10:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1562
1613988300000|2021-02-22 10:05:00|12526.4|12524.4|12526.4|12524.4|12528|12526|12526.4|12524.4|839
1613988600000|2021-02-22 10:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|637
1613988900000|2021-02-22 10:15:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2518
1613989200000|2021-02-22 10:20:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1042
1613989500000|2021-02-22 10:25:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1062
1613989800000|2021-02-22 10:30:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1010
1613990100000|2021-02-22 10:35:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|3712
1613990400000|2021-02-22 10:40:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1369
1613990700000|2021-02-22 10:45:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|571
1613991000000|2021-02-22 10:50:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|450
1613991300000|2021-02-22 10:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|671
1613991600000|2021-02-22 11:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|663
1613991900000|2021-02-22 11:05:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|6583
1613992200000|2021-02-22 11:10:00|||||||||293
1613992500000|2021-02-22 11:15:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|1163
1613992800000|2021-02-22 11:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|189
1613993100000|2021-02-22 11:25:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1282
1613993400000|2021-02-22 11:30:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|790
1613993700000|2021-02-22 11:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|645
1613994000000|2021-02-22 11:40:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|6162
1613994300000|2021-02-22 11:45:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|3775
1613994600000|2021-02-22 11:50:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1302
1613994900000|2021-02-22 11:55:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|795
1613995200000|2021-02-22 12:00:00|12520.9|12518.9|12522.5|12520.5|12522.5|12520.5|12520.9|12518.9|1179
1613995500000|2021-02-22 12:05:00|12523.3|12521.3|12522.1|12520.1|12523.3|12521.3|12522.1|12520.1|1030
1613995800000|2021-02-22 12:10:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|6597
1613996100000|2021-02-22 12:15:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|5618
1613996400000|2021-02-22 12:20:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1871
1613996700000|2021-02-22 12:25:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.3|12519.3|4148
1613997000000|2021-02-22 12:30:00|12521.7|12519.7|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|1228
1613997300000|2021-02-22 12:35:00|12523.3|12521.3|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|2406
1613997600000|2021-02-22 12:40:00|12520.9|12518.9|12521.7|12519.7|12521.7|12519.7|12520.9|12518.9|20396
1613997900000|2021-02-22 12:45:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12520.9|12518.9|1937
1613998200000|2021-02-22 12:50:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|2090
1613998500000|2021-02-22 12:55:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|3316
1613998800000|2021-02-22 13:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|2932
1613999100000|2021-02-22 13:05:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12521.7|12519.7|7869
1613999400000|2021-02-22 13:10:00|12524|12522|12525.6|12523.6|12525.6|12523.6|12524|12522|6272
1613999700000|2021-02-22 13:15:00|12524.8|12522.8|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|6526
1614000000000|2021-02-22 13:20:00|12527.2|12525.2|12527.2|12525.2|12528.7|12526.7|12526.4|12524.4|12375
1614000300000|2021-02-22 13:25:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12525.6|12523.6|29422
1614000600000|2021-02-22 13:30:00|12526.4|12524.4|12528.7|12526.7|12528.7|12526.7|12526.4|12524.4|7927
1614000900000|2021-02-22 13:35:00|12528|12526|12528.7|12526.7|12530.3|12528.3|12528|12526|61248
1614001200000|2021-02-22 13:40:00|12528|12526|12532.6|12530.6|12532.6|12530.6|12528|12526|19253
1614001500000|2021-02-22 13:45:00|12531.9|12529.9|12533.4|12531.4|12534.2|12532.2|12531.1|12529.1|23209
1614001800000|2021-02-22 13:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|8651
1614002100000|2021-02-22 13:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|8500
1614002400000|2021-02-22 14:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|32949
1614002700000|2021-02-22 14:05:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3034
1614003000000|2021-02-22 14:10:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12530.3|12528.3|4583
1614003300000|2021-02-22 14:15:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12530.3|12528.3|5375
1614003600000|2021-02-22 14:20:00|12530.3|12528.3|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|6670
1614003900000|2021-02-22 14:25:00|12529.5|12527.5|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|3185
1614004200000|2021-02-22 14:30:00|12531.1|12529.1|12536.5|12534.5|12536.5|12534.5|12528|12526|8069
1614004500000|2021-02-22 14:35:00|12537.3|12535.3|12533.4|12531.4|12537.3|12535.3|12531.9|12529.9|8756
1614004800000|2021-02-22 14:40:00|12534.2|12532.2|12536.5|12534.5|12537.3|12535.3|12533.4|12531.4|6358
1614005100000|2021-02-22 14:45:00|12537.3|12535.3|12536.5|12534.5|12539.7|12537.7|12535.8|12533.8|11284
1614005400000|2021-02-22 14:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|5231
1614005700000|2021-02-22 14:55:00|12537.3|12535.3|12535.8|12533.8|12537.3|12535.3|12535|12533|4534
1614006000000|2021-02-22 15:00:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12535|12533|7787
1614006300000|2021-02-22 15:05:00|12535.8|12533.8|12532.6|12530.6|12535.8|12533.8|12531.9|12529.9|5503
1614006600000|2021-02-22 15:10:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|5113
1614006900000|2021-02-22 15:15:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|13680
1614007200000|2021-02-22 15:20:00|12531.9|12529.9|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4846
1614007500000|2021-02-22 15:25:00|12533.4|12531.4|12535|12533|12535.8|12533.8|12532.6|12530.6|5046
1614007800000|2021-02-22 15:30:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|3794
1614008100000|2021-02-22 15:35:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|4142
1614008400000|2021-02-22 15:40:00|12535.8|12533.8|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|6948
1614008700000|2021-02-22 15:45:00|12533.4|12531.4|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|5083
1614009000000|2021-02-22 15:50:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3070
1614009300000|2021-02-22 15:55:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|3625
1614009600000|2021-02-22 16:00:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2962
1614009900000|2021-02-22 16:05:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|60040
1614010200000|2021-02-22 16:10:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|3105
1614010500000|2021-02-22 16:15:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|3451
1614010800000|2021-02-22 16:20:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|7273
1614011100000|2021-02-22 16:25:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|16491
1614011400000|2021-02-22 16:30:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|3717
1614011700000|2021-02-22 16:35:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|45899
1614012000000|2021-02-22 16:40:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|8515
1614012300000|2021-02-22 16:45:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|2139
1614012600000|2021-02-22 16:50:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|3113
1614012900000|2021-02-22 16:55:00|||||||||2828
1614013200000|2021-02-22 17:00:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|22238
1614013500000|2021-02-22 17:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|3119
1614013800000|2021-02-22 17:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|4006
1614014100000|2021-02-22 17:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|3080
1614014400000|2021-02-22 17:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|7434
1614014700000|2021-02-22 17:25:00|12532.6|12530.6|12530.3|12528.3|12532.6|12530.6|12529.5|12527.5|2736
1614015000000|2021-02-22 17:30:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1737
1614015300000|2021-02-22 17:35:00|12528.7|12526.7|12529.5|12527.5|12530.3|12528.3|12528.7|12526.7|668
1614015600000|2021-02-22 17:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|4274
1614015900000|2021-02-22 17:45:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1282
1614016200000|2021-02-22 17:50:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2821
1614016500000|2021-02-22 17:55:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1680
1614016800000|2021-02-22 18:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|3317
1614017100000|2021-02-22 18:05:00|12530.3|12528.3|12531.9|12529.9|12531.9|12529.9|12529.5|12527.5|5487
1614017400000|2021-02-22 18:10:00|12531.1|12529.1|12528|12526|12531.1|12529.1|12527.2|12525.2|68412
1614017700000|2021-02-22 18:15:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|15383
1614018000000|2021-02-22 18:20:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|6652
1614018300000|2021-02-22 18:25:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|2663
1614018600000|2021-02-22 18:30:00|||||||||2192
1614018900000|2021-02-22 18:35:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2821
1614019200000|2021-02-22 18:40:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1622
1614019500000|2021-02-22 18:45:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|3893
1614019800000|2021-02-22 18:50:00|12528.7|12526.7|12528|12526|12529.5|12527.5|12528|12526|1863
1614020100000|2021-02-22 18:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2651
1614020400000|2021-02-22 19:00:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|7344
1614020700000|2021-02-22 19:05:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|3198
1614021000000|2021-02-22 19:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|3100
1614021300000|2021-02-22 19:15:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|5295
1614021600000|2021-02-22 19:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2242
1614021900000|2021-02-22 19:25:00|12529.5|12527.5|12528.3|12526.3|12529.5|12527.5|12528|12526|3313
1614022200000|2021-02-22 19:30:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|4251
1614022500000|2021-02-22 19:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1860
1614022800000|2021-02-22 19:40:00|12527.2|12525.2|12528|12526|12528.7|12526.7|12527.2|12525.2|3279
1614023100000|2021-02-22 19:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12527.2|12525.2|4616
1614023400000|2021-02-22 19:50:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|3644
1614023700000|2021-02-22 19:55:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|7516
1614024000000|2021-02-22 20:00:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|6435
1614024300000|2021-02-22 20:05:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|2320
1614024600000|2021-02-22 20:10:00|12527.2|12525.2|12525.6|12523.6|12528|12526|12525.6|12523.6|6068
1614024900000|2021-02-22 20:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12525.6|12523.6|4124
1614025200000|2021-02-22 20:20:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2168
1614025500000|2021-02-22 20:25:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|2462
1614025800000|2021-02-22 20:30:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|8966
1614026100000|2021-02-22 20:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|7677
1614026400000|2021-02-22 20:40:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|6124
1614026700000|2021-02-22 20:45:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|1393
1614027000000|2021-02-22 20:50:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|874
1614027300000|2021-02-22 20:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6415
1614027600000|2021-02-22 21:00:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2785
1614027900000|2021-02-22 21:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|3370
1614028200000|2021-02-22 21:10:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2770
1614028500000|2021-02-22 21:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2309
1614028800000|2021-02-22 21:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|612
1614029100000|2021-02-22 21:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|7613
1614029400000|2021-02-22 21:30:00|||||||||6187
1614029700000|2021-02-22 21:35:00|||||||||2669
1614030000000|2021-02-22 21:40:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1482
1614030300000|2021-02-22 21:45:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1267
1614030600000|2021-02-22 21:50:00|||||||||2898
1614030900000|2021-02-22 21:55:00|||||||||11454
1614034800000|2021-02-22 23:00:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12528|12526|559
1614035100000|2021-02-22 23:05:00|||||||||368
1614035400000|2021-02-22 23:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|690
1614035700000|2021-02-22 23:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|58
1614036000000|2021-02-22 23:20:00|||||||||917
1614036300000|2021-02-22 23:25:00|||||||||349
1614036600000|2021-02-22 23:30:00|12530.3|12528.3|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1122
1614036900000|2021-02-22 23:35:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|436
1614037200000|2021-02-22 23:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|237
1614037500000|2021-02-22 23:45:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|254
1614037800000|2021-02-22 23:50:00|||||||||11
1614038100000|2021-02-22 23:55:00|||||||||2
1614038400000|2021-02-23 00:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|63
1614038700000|2021-02-23 00:05:00|||||||||142
1614039000000|2021-02-23 00:10:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|69
1614039300000|2021-02-23 00:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|23
1614039600000|2021-02-23 00:20:00|||||||||11
1614039900000|2021-02-23 00:25:00|||||||||7
1614040200000|2021-02-23 00:30:00|||||||||3
1614040500000|2021-02-23 00:35:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|114
1614040800000|2021-02-23 00:40:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|156
1614041100000|2021-02-23 00:45:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|271
1614041400000|2021-02-23 00:50:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|277
1614041700000|2021-02-23 00:55:00|||||||||346
1614042000000|2021-02-23 01:00:00|||||||||34
1614042300000|2021-02-23 01:05:00|||||||||373
1614042600000|2021-02-23 01:10:00|||||||||106
1614042900000|2021-02-23 01:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|625
1614043200000|2021-02-23 01:20:00|||||||||46
1614043500000|2021-02-23 01:25:00|||||||||5389
1614043800000|2021-02-23 01:30:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|870
1614044100000|2021-02-23 01:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|121
1614044400000|2021-02-23 01:40:00|||||||||1204
1614044700000|2021-02-23 01:45:00|||||||||86
1614045000000|2021-02-23 01:50:00|||||||||84
1614045300000|2021-02-23 01:55:00|||||||||68
1614045600000|2021-02-23 02:00:00|||||||||71
1614045900000|2021-02-23 02:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|344
1614046200000|2021-02-23 02:10:00|||||||||141
1614046500000|2021-02-23 02:15:00|||||||||175
1614046800000|2021-02-23 02:20:00|||||||||101
1614047100000|2021-02-23 02:25:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|592
1614047400000|2021-02-23 02:30:00|||||||||288
1614047700000|2021-02-23 02:35:00|12529.9|12527.9|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|576
1614048000000|2021-02-23 02:40:00|||||||||69
1614048300000|2021-02-23 02:45:00|||||||||92
1614048600000|2021-02-23 02:50:00|||||||||85
1614048900000|2021-02-23 02:55:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|817
1614049200000|2021-02-23 03:00:00|||||||||86
1614049500000|2021-02-23 03:05:00|||||||||95
1614049800000|2021-02-23 03:10:00|||||||||310
1614050100000|2021-02-23 03:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|604
1614050400000|2021-02-23 03:20:00|||||||||670
1614050700000|2021-02-23 03:25:00|||||||||131
1614051000000|2021-02-23 03:30:00|||||||||1117
1614051300000|2021-02-23 03:35:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|193
1614051600000|2021-02-23 03:40:00|||||||||163
1614051900000|2021-02-23 03:45:00|||||||||135
1614052200000|2021-02-23 03:50:00|||||||||6790
1614052500000|2021-02-23 03:55:00|||||||||2806
1614052800000|2021-02-23 04:00:00|||||||||350
1614053100000|2021-02-23 04:05:00|||||||||121
1614053400000|2021-02-23 04:10:00|||||||||286
1614053700000|2021-02-23 04:15:00|||||||||134
1614054000000|2021-02-23 04:20:00|||||||||140
1614054300000|2021-02-23 04:25:00|||||||||166
1614054600000|2021-02-23 04:30:00|||||||||131
1614054900000|2021-02-23 04:35:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|641
1614055200000|2021-02-23 04:40:00|||||||||232
1614055500000|2021-02-23 04:45:00|||||||||932
1614055800000|2021-02-23 04:50:00|||||||||175
1614056100000|2021-02-23 04:55:00|||||||||132
1614056400000|2021-02-23 05:00:00|||||||||109
1614056700000|2021-02-23 05:05:00|||||||||447
1614057000000|2021-02-23 05:10:00|||||||||1001
1614057300000|2021-02-23 05:15:00|||||||||113
1614057600000|2021-02-23 05:20:00|||||||||127
1614057900000|2021-02-23 05:25:00|||||||||143
1614058200000|2021-02-23 05:30:00|||||||||111
1614058500000|2021-02-23 05:35:00|||||||||141
1614058800000|2021-02-23 05:40:00|||||||||276
1614059100000|2021-02-23 05:45:00|||||||||125
1614059400000|2021-02-23 05:50:00|||||||||123
1614059700000|2021-02-23 05:55:00|||||||||122
1614060000000|2021-02-23 06:00:00|||||||||183
1614060300000|2021-02-23 06:05:00|||||||||190
1614060600000|2021-02-23 06:10:00|||||||||140
1614060900000|2021-02-23 06:15:00|||||||||125
1614061200000|2021-02-23 06:20:00|||||||||240
1614061500000|2021-02-23 06:25:00|||||||||149
1614061800000|2021-02-23 06:30:00|||||||||186
1614062100000|2021-02-23 06:35:00|||||||||392
1614062400000|2021-02-23 06:40:00|||||||||298
1614062700000|2021-02-23 06:45:00|||||||||195
1614063000000|2021-02-23 06:50:00|||||||||124
1614063300000|2021-02-23 06:55:00|||||||||142
1614063600000|2021-02-23 07:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|683
1614063900000|2021-02-23 07:05:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|842
1614064200000|2021-02-23 07:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|902
1614064500000|2021-02-23 07:15:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12529.5|12527.5|1590
1614064800000|2021-02-23 07:20:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|998
1614065100000|2021-02-23 07:25:00|12528|12526|12528|12526|12528|12526|12528|12526|789
1614065400000|2021-02-23 07:30:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12526.4|12524.4|1786
1614065700000|2021-02-23 07:35:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|729
1614066000000|2021-02-23 07:40:00|||||||||248
1614066300000|2021-02-23 07:45:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|981
1614066600000|2021-02-23 07:50:00|12527.6|12525.6|12528|12526|12528|12526|12527.6|12525.6|234
1614066900000|2021-02-23 07:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|16899
1614067200000|2021-02-23 08:00:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12526.4|12524.4|8209
1614067500000|2021-02-23 08:05:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12528|12526|1410
1614067800000|2021-02-23 08:10:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1783
1614068100000|2021-02-23 08:15:00|12527.6|12525.6|12528|12526|12528|12526|12527.2|12525.2|752
1614068400000|2021-02-23 08:20:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1756
1614068700000|2021-02-23 08:25:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|7380
1614069000000|2021-02-23 08:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2479
1614069300000|2021-02-23 08:35:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|16453
1614069600000|2021-02-23 08:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1935
1614069900000|2021-02-23 08:45:00|||||||||681
1614070200000|2021-02-23 08:50:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|4075
1614070500000|2021-02-23 08:55:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|3260
1614070800000|2021-02-23 09:00:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12527.2|12525.2|2171
1614071100000|2021-02-23 09:05:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1235
1614071400000|2021-02-23 09:10:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|8153
1614071700000|2021-02-23 09:15:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1305
1614072000000|2021-02-23 09:20:00|||||||||891
1614072300000|2021-02-23 09:25:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1827
1614072600000|2021-02-23 09:30:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|3266
1614072900000|2021-02-23 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1055
1614073200000|2021-02-23 09:40:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1410
1614073500000|2021-02-23 09:45:00|||||||||7003
1614073800000|2021-02-23 09:50:00|||||||||7328
1614074100000|2021-02-23 09:55:00|||||||||902
1614074400000|2021-02-23 10:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1627
1614074700000|2021-02-23 10:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1251
1614075000000|2021-02-23 10:10:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2943
1614075300000|2021-02-23 10:15:00|||||||||1639
1614075600000|2021-02-23 10:20:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1296
1614075900000|2021-02-23 10:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|3964
1614076200000|2021-02-23 10:30:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2679
1614076500000|2021-02-23 10:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|7623
1614076800000|2021-02-23 10:40:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1761
1614077100000|2021-02-23 10:45:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1996
1614077400000|2021-02-23 10:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|1958
1614077700000|2021-02-23 10:55:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2393
1614078000000|2021-02-23 11:00:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|4460
1614078300000|2021-02-23 11:05:00|||||||||1048
1614078600000|2021-02-23 11:10:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|2639
1614078900000|2021-02-23 11:15:00|||||||||961
1614079200000|2021-02-23 11:20:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1905
1614079500000|2021-02-23 11:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|3984
1614079800000|2021-02-23 11:30:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|2904
1614080100000|2021-02-23 11:35:00|||||||||1895
1614080400000|2021-02-23 11:40:00|||||||||1668
1614080700000|2021-02-23 11:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1753
1614081000000|2021-02-23 11:50:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|983
1614081300000|2021-02-23 11:55:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|4242
1614081600000|2021-02-23 12:00:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1763
1614081900000|2021-02-23 12:05:00|||||||||4319
1614082200000|2021-02-23 12:10:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|8716
1614082500000|2021-02-23 12:15:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|2322
1614082800000|2021-02-23 12:20:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|7534
1614083100000|2021-02-23 12:25:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|23803
1614083400000|2021-02-23 12:30:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3475
1614083700000|2021-02-23 12:35:00|||||||||2721
1614084000000|2021-02-23 12:40:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|21782
1614084300000|2021-02-23 12:45:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|1888
1614084600000|2021-02-23 12:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2681
1614084900000|2021-02-23 12:55:00|||||||||3024
1614085200000|2021-02-23 13:00:00|12533.4|12531.4|12535.8|12533.8|12535.8|12533.8|12532.6|12530.6|66128
1614085500000|2021-02-23 13:05:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12534.2|12532.2|4413
1614085800000|2021-02-23 13:10:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|22222
1614086100000|2021-02-23 13:15:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|27250
1614086400000|2021-02-23 13:20:00|12534.2|12532.2|12531.9|12529.9|12534.2|12532.2|12531.9|12529.9|8248
1614086700000|2021-02-23 13:25:00|12532.3|12530.3|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|8740
1614087000000|2021-02-23 13:30:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|4214
1614087300000|2021-02-23 13:35:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|4189
1614087600000|2021-02-23 13:40:00|12532.6|12530.6|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|9101
1614087900000|2021-02-23 13:45:00|12534.2|12532.2|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|2923
1614088200000|2021-02-23 13:50:00|12531.9|12529.9|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|5332
1614088500000|2021-02-23 13:55:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|10289
1614088800000|2021-02-23 14:00:00|12531.1|12529.1|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|4384
1614089100000|2021-02-23 14:05:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12528.7|12526.7|7093
1614089400000|2021-02-23 14:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|4099
1614089700000|2021-02-23 14:15:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|6762
1614090000000|2021-02-23 14:20:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12528|12526|3967
1614090300000|2021-02-23 14:25:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|4133
1614090600000|2021-02-23 14:30:00|12529.5|12527.5|12533.4|12531.4|12534.2|12532.2|12529.5|12527.5|5715
1614090900000|2021-02-23 14:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|5848
1614091200000|2021-02-23 14:40:00|12535|12533|12538.1|12536.1|12538.1|12536.1|12535|12533|15695
1614091500000|2021-02-23 14:45:00|12537.3|12535.3|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|58027
1614091800000|2021-02-23 14:50:00|12539.7|12537.7|12537.3|12535.3|12540.5|12538.5|12536.5|12534.5|15875
1614092100000|2021-02-23 14:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6474
1614092400000|2021-02-23 15:00:00|12535.8|12533.8|12529.5|12527.5|12536.5|12534.5|12529.5|12527.5|28144
1614092700000|2021-02-23 15:05:00|12530.3|12528.3|12535|12533|12535|12533|12529.5|12527.5|35879
1614093000000|2021-02-23 15:10:00|12534.2|12532.2|12535|12533|12536.5|12534.5|12534.2|12532.2|14664
1614093300000|2021-02-23 15:15:00|12534.2|12532.2|12532.6|12530.6|12535|12533|12531.9|12529.9|4537
1614093600000|2021-02-23 15:20:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|10916
1614093900000|2021-02-23 15:25:00|12534.2|12532.2|12537.3|12535.3|12538.1|12536.1|12533.4|12531.4|11133
1614094200000|2021-02-23 15:30:00|12538.1|12536.1|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|18028
1614094500000|2021-02-23 15:35:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.1|12536.1|8929
1614094800000|2021-02-23 15:40:00|12539.7|12537.7|12542|12540|12542|12540|12538.9|12536.9|125395
1614095100000|2021-02-23 15:45:00|12541.2|12539.2|12541.2|12539.2|12543.6|12541.6|12540.5|12538.5|19855
1614095400000|2021-02-23 15:50:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|11885
1614095700000|2021-02-23 15:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|4617
1614096000000|2021-02-23 16:00:00|12539.7|12537.7|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|6262
1614096300000|2021-02-23 16:05:00|12535.8|12533.8|12535.8|12533.8|12537.3|12535.3|12535|12533|5169
1614096600000|2021-02-23 16:10:00|12536.5|12534.5|12539.7|12537.7|12539.7|12537.7|12536.5|12534.5|4337
1614096900000|2021-02-23 16:15:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|2491
1614097200000|2021-02-23 16:20:00|12539.3|12537.3|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3020
1614097500000|2021-02-23 16:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|14377
1614097800000|2021-02-23 16:30:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|18291
1614098100000|2021-02-23 16:35:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|16601
1614098400000|2021-02-23 16:40:00|12538.5|12536.5|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|5040
1614098700000|2021-02-23 16:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|8902
1614099000000|2021-02-23 16:50:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535|12533|6830
1614099300000|2021-02-23 16:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4788
1614099600000|2021-02-23 17:00:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|8006
1614099900000|2021-02-23 17:05:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|3578
1614100200000|2021-02-23 17:10:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|9796
1614100500000|2021-02-23 17:15:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|7463
1614100800000|2021-02-23 17:20:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|2619
1614101100000|2021-02-23 17:25:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12535|12533|48669
1614101400000|2021-02-23 17:30:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|2458
1614101700000|2021-02-23 17:35:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|2925
1614102000000|2021-02-23 17:40:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|4239
1614102300000|2021-02-23 17:45:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|7175
1614102600000|2021-02-23 17:50:00|12535|12533|12535|12533|12535|12533|12534.2|12532.2|6447
1614102900000|2021-02-23 17:55:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|12025
1614103200000|2021-02-23 18:00:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|3148
1614103500000|2021-02-23 18:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12533.4|12531.4|10080
1614103800000|2021-02-23 18:10:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|15572
1614104100000|2021-02-23 18:15:00|12533.4|12531.4|12535|12533|12535|12533|12533.4|12531.4|4043
1614104400000|2021-02-23 18:20:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535|12533|3275
1614104700000|2021-02-23 18:25:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|7665
1614105000000|2021-02-23 18:30:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|7787
1614105300000|2021-02-23 18:35:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|6088
1614105600000|2021-02-23 18:40:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|21402
1614105900000|2021-02-23 18:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|28544
1614106200000|2021-02-23 18:50:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|12032
1614106500000|2021-02-23 18:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|12227
1614106800000|2021-02-23 19:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2204
1614107100000|2021-02-23 19:05:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2424
1614107400000|2021-02-23 19:10:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1859
1614107700000|2021-02-23 19:15:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|4810
1614108000000|2021-02-23 19:20:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4971
1614108300000|2021-02-23 19:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6972
1614108600000|2021-02-23 19:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|33079
1614108900000|2021-02-23 19:35:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|5654
1614109200000|2021-02-23 19:40:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3651
1614109500000|2021-02-23 19:45:00|||||||||1476
1614109800000|2021-02-23 19:50:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|9983
1614110100000|2021-02-23 19:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6570
1614110400000|2021-02-23 20:00:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|26755
1614110700000|2021-02-23 20:05:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|3516
1614111000000|2021-02-23 20:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|10934
1614111300000|2021-02-23 20:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|28820
1614111600000|2021-02-23 20:20:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|9733
1614111900000|2021-02-23 20:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|12782
1614112200000|2021-02-23 20:30:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|4850
1614112500000|2021-02-23 20:35:00|12534.2|12532.2|12535.8|12533.8|12535.8|12533.8|12534.2|12532.2|33896
1614112800000|2021-02-23 20:40:00|||||||||2265
1614113100000|2021-02-23 20:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1518
1614113400000|2021-02-23 20:50:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|9025
1614113700000|2021-02-23 20:55:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|3007
1614114000000|2021-02-23 21:00:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|11341
1614114300000|2021-02-23 21:05:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|9928
1614114600000|2021-02-23 21:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2487
1614114900000|2021-02-23 21:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1058
1614115200000|2021-02-23 21:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1080
1614115500000|2021-02-23 21:25:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|46335
1614115800000|2021-02-23 21:30:00|12539.3|12537.3|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|25607
1614116100000|2021-02-23 21:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|9064
1614116400000|2021-02-23 21:40:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|2985
1614116700000|2021-02-23 21:45:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1743
1614117000000|2021-02-23 21:50:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1184
1614117300000|2021-02-23 21:55:00|||||||||4843
1614121200000|2021-02-23 23:00:00|12542.8|12540.8|12548.3|12546.3|12549|12547|12542.8|12540.8|4911
1614121500000|2021-02-23 23:05:00|12549|12547|12548.3|12546.3|12549|12547|12547.5|12545.5|565
1614121800000|2021-02-23 23:10:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|796
1614122100000|2021-02-23 23:15:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12549|12547|514
1614122400000|2021-02-23 23:20:00|12549.8|12547.8|12547.5|12545.5|12549.8|12547.8|12547.5|12545.5|2684
1614122700000|2021-02-23 23:25:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|35591
1614123000000|2021-02-23 23:30:00|12546.7|12544.7|12544.8|12542.8|12547.5|12545.5|12544.4|12542.4|7859
1614123300000|2021-02-23 23:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1198
1614123600000|2021-02-23 23:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|207
1614123900000|2021-02-23 23:45:00|||||||||62
1614124200000|2021-02-23 23:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|616
1614124500000|2021-02-23 23:55:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|669
1614124800000|2021-02-24 00:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|1329
1614125100000|2021-02-24 00:05:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|873
1614125400000|2021-02-24 00:10:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|189
1614125700000|2021-02-24 00:15:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|911
1614126000000|2021-02-24 00:20:00|||||||||7
1614126300000|2021-02-24 00:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|278
1614126600000|2021-02-24 00:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|246
1614126900000|2021-02-24 00:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|377
1614127200000|2021-02-24 00:40:00|12543.2|12541.2|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|200
1614127500000|2021-02-24 00:45:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|234
1614127800000|2021-02-24 00:50:00|12543.2|12541.2|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|399
1614128100000|2021-02-24 00:55:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|759
1614128400000|2021-02-24 01:00:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|583
1614128700000|2021-02-24 01:05:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|695
1614129000000|2021-02-24 01:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|282
1614129300000|2021-02-24 01:15:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|457
1614129600000|2021-02-24 01:20:00|12542.8|12540.8|12540.5|12538.5|12542.8|12540.8|12539.7|12537.7|4948
1614129900000|2021-02-24 01:25:00|12541.2|12539.2|12542.8|12540.8|12542.8|12540.8|12541.2|12539.2|2922
1614130200000|2021-02-24 01:30:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|86
1614130500000|2021-02-24 01:35:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|447
1614130800000|2021-02-24 01:40:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|3566
1614131100000|2021-02-24 01:45:00|12544|12542|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|351
1614131400000|2021-02-24 01:50:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|298
1614131700000|2021-02-24 01:55:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|1272
1614132000000|2021-02-24 02:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|435
1614132300000|2021-02-24 02:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|870
1614132600000|2021-02-24 02:10:00|||||||||43
1614132900000|2021-02-24 02:15:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|542
1614133200000|2021-02-24 02:20:00|||||||||20
1614133500000|2021-02-24 02:25:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|625
1614133800000|2021-02-24 02:30:00|12544|12542|12544.4|12542.4|12545.1|12543.1|12544|12542|556
1614134100000|2021-02-24 02:35:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|199
1614134400000|2021-02-24 02:40:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|761
1614134700000|2021-02-24 02:45:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|166
1614135000000|2021-02-24 02:50:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|411
1614135300000|2021-02-24 02:55:00|||||||||47
1614135600000|2021-02-24 03:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|125
1614135900000|2021-02-24 03:05:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|119
1614136200000|2021-02-24 03:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|267
1614136500000|2021-02-24 03:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|344
1614136800000|2021-02-24 03:20:00|||||||||439
1614137100000|2021-02-24 03:25:00|||||||||190
1614137400000|2021-02-24 03:30:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2015
1614137700000|2021-02-24 03:35:00|||||||||649
1614138000000|2021-02-24 03:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|984
1614138300000|2021-02-24 03:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|3380
1614138600000|2021-02-24 03:50:00|12543.2|12541.2|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|499
1614138900000|2021-02-24 03:55:00|||||||||6214
1614139200000|2021-02-24 04:00:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|157
1614139500000|2021-02-24 04:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|1070
1614139800000|2021-02-24 04:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1004
1614140100000|2021-02-24 04:15:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|198
1614140400000|2021-02-24 04:20:00|||||||||16
1614140700000|2021-02-24 04:25:00|||||||||22
1614141000000|2021-02-24 04:30:00|||||||||15
1614141300000|2021-02-24 04:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1000
1614141600000|2021-02-24 04:40:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|140
1614141900000|2021-02-24 04:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1901
1614142200000|2021-02-24 04:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|220
1614142500000|2021-02-24 04:55:00|||||||||1038
1614142800000|2021-02-24 05:00:00|||||||||26
1614143100000|2021-02-24 05:05:00|||||||||90
1614143400000|2021-02-24 05:10:00|||||||||814
1614143700000|2021-02-24 05:15:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|375
1614144000000|2021-02-24 05:20:00|12544|12542|12543.6|12541.6|12544|12542|12543.6|12541.6|246
1614144300000|2021-02-24 05:25:00|||||||||82
1614144600000|2021-02-24 05:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|138
1614144900000|2021-02-24 05:35:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|124
1614145200000|2021-02-24 05:40:00|||||||||599
1614145500000|2021-02-24 05:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|175
1614145800000|2021-02-24 05:50:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|220
1614146100000|2021-02-24 05:55:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|18433
1614146400000|2021-02-24 06:00:00|||||||||231
1614146700000|2021-02-24 06:05:00|||||||||127
1614147000000|2021-02-24 06:10:00|12544.4|12542.4|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|360
1614147300000|2021-02-24 06:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|689
1614147600000|2021-02-24 06:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|356
1614147900000|2021-02-24 06:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|189
1614148200000|2021-02-24 06:30:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1108
1614148500000|2021-02-24 06:35:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|644
1614148800000|2021-02-24 06:40:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|311
1614149100000|2021-02-24 06:45:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|547
1614149400000|2021-02-24 06:50:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|960
1614149700000|2021-02-24 06:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|270
1614150000000|2021-02-24 07:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|579
1614150300000|2021-02-24 07:05:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|910
1614150600000|2021-02-24 07:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|701
1614150900000|2021-02-24 07:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|303
1614151200000|2021-02-24 07:20:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|618
1614151500000|2021-02-24 07:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|673
1614151800000|2021-02-24 07:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1631
1614152100000|2021-02-24 07:35:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|576
1614152400000|2021-02-24 07:40:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|194
1614152700000|2021-02-24 07:45:00|||||||||194
1614153000000|2021-02-24 07:50:00|||||||||461
1614153300000|2021-02-24 07:55:00|12543.2|12541.2|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|557
1614153600000|2021-02-24 08:00:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|1416
1614153900000|2021-02-24 08:05:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12542|12540|1255
1614154200000|2021-02-24 08:10:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542|12540|2735
1614154500000|2021-02-24 08:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|934
1614154800000|2021-02-24 08:20:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|341
1614155100000|2021-02-24 08:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|1469
1614155400000|2021-02-24 08:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2311
1614155700000|2021-02-24 08:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1692
1614156000000|2021-02-24 08:40:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|714
1614156300000|2021-02-24 08:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|491
1614156600000|2021-02-24 08:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1774
1614156900000|2021-02-24 08:55:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|1364
1614157200000|2021-02-24 09:00:00|12538.5|12536.5|12539.7|12537.7|12540.5|12538.5|12538.1|12536.1|6558
1614157500000|2021-02-24 09:05:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|380
1614157800000|2021-02-24 09:10:00|12540.1|12538.1|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1659
1614158100000|2021-02-24 09:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|252
1614158400000|2021-02-24 09:20:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|451
1614158700000|2021-02-24 09:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|736
1614159000000|2021-02-24 09:30:00|||||||||405
1614159300000|2021-02-24 09:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|1113
1614159600000|2021-02-24 09:40:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|719
1614159900000|2021-02-24 09:45:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2337
1614160200000|2021-02-24 09:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1336
1614160500000|2021-02-24 09:55:00|||||||||2014
1614160800000|2021-02-24 10:00:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|973
1614161100000|2021-02-24 10:05:00|||||||||957
1614161400000|2021-02-24 10:10:00|||||||||509
1614161700000|2021-02-24 10:15:00|12538.5|12536.5|12538.1|12536.1|12538.5|12536.5|12537.3|12535.3|3959
1614162000000|2021-02-24 10:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|675
1614162300000|2021-02-24 10:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2442
1614162600000|2021-02-24 10:30:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|7578
1614162900000|2021-02-24 10:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1594
1614163200000|2021-02-24 10:40:00|12539.3|12537.3|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2795
1614163500000|2021-02-24 10:45:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|4963
1614163800000|2021-02-24 10:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|3226
1614164100000|2021-02-24 10:55:00|12537.7|12535.7|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|537
1614164400000|2021-02-24 11:00:00|12537.3|12535.3|12537.3|12535.3|12537.7|12535.7|12537.3|12535.3|508
1614164700000|2021-02-24 11:05:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1600
1614165000000|2021-02-24 11:10:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|1013
1614165300000|2021-02-24 11:15:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|5196
1614165600000|2021-02-24 11:20:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3059
1614165900000|2021-02-24 11:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|5101
1614166200000|2021-02-24 11:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1465
1614166500000|2021-02-24 11:35:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|10981
1614166800000|2021-02-24 11:40:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1009
1614167100000|2021-02-24 11:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|2069
1614167400000|2021-02-24 11:50:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|392
1614167700000|2021-02-24 11:55:00|||||||||64
1614168000000|2021-02-24 12:00:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|1167
1614168300000|2021-02-24 12:05:00|||||||||3335
1614168600000|2021-02-24 12:10:00|||||||||755
1614168900000|2021-02-24 12:15:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1977
1614169200000|2021-02-24 12:20:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|4629
1614169500000|2021-02-24 12:25:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|15837
1614169800000|2021-02-24 12:30:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|8695
1614170100000|2021-02-24 12:35:00|12535|12533|12535|12533|12535|12533|12534.2|12532.2|2549
1614170400000|2021-02-24 12:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535|12533|2642
1614170700000|2021-02-24 12:45:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|1924
1614171000000|2021-02-24 12:50:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|22237
1614171300000|2021-02-24 12:55:00|12535|12533|12533.4|12531.4|12535|12533|12532.6|12530.6|2115
1614171600000|2021-02-24 13:00:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|19328
1614171900000|2021-02-24 13:05:00|12531.9|12529.9|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|2445
1614172200000|2021-02-24 13:10:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|24738
1614172500000|2021-02-24 13:15:00|12531.1|12529.1|12527.2|12525.2|12531.1|12529.1|12527.2|12525.2|25010
1614172800000|2021-02-24 13:20:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12527.2|12525.2|5447
1614173100000|2021-02-24 13:25:00|12528.7|12526.7|12530.3|12528.3|12531.1|12529.1|12528.7|12526.7|6469
1614173400000|2021-02-24 13:30:00|12531.1|12529.1|12528.7|12526.7|12531.1|12529.1|12528|12526|18331
1614173700000|2021-02-24 13:35:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12526.4|12524.4|27421
1614174000000|2021-02-24 13:40:00|12526.8|12524.8|12524.8|12522.8|12528|12526|12524|12522|9798
1614174300000|2021-02-24 13:45:00|12524.4|12522.4|12520.1|12518.1|12524.8|12522.8|12520.1|12518.1|13890
1614174600000|2021-02-24 13:50:00|12519.4|12517.4|12520.1|12518.1|12522.5|12520.5|12519.4|12517.4|12941
1614174900000|2021-02-24 13:55:00|12519.4|12517.4|12523.3|12521.3|12523.3|12521.3|12518.6|12516.6|7386
1614175200000|2021-02-24 14:00:00|12522.5|12520.5|12525.6|12523.6|12525.6|12523.6|12522.5|12520.5|6375
1614175500000|2021-02-24 14:05:00|12524.8|12522.8|12523.3|12521.3|12525.6|12523.6|12522.5|12520.5|3456
1614175800000|2021-02-24 14:10:00|12522.5|12520.5|12524|12522|12524.8|12522.8|12521.7|12519.7|4455
1614176100000|2021-02-24 14:15:00|12523.3|12521.3|12520.1|12518.1|12523.3|12521.3|12520.1|12518.1|7482
1614176400000|2021-02-24 14:20:00|12519.4|12517.4|12521.7|12519.7|12521.7|12519.7|12518.6|12516.6|5944
1614176700000|2021-02-24 14:25:00|12520.9|12518.9|12518.6|12516.6|12521.7|12519.7|12518.6|12516.6|15945
1614177000000|2021-02-24 14:30:00|12517.8|12515.8|12515.5|12513.5|12518.6|12516.6|12515.5|12513.5|29487
1614177300000|2021-02-24 14:35:00|12516.2|12514.2|12517.8|12515.8|12517.8|12515.8|12514.7|12512.7|26451
1614177600000|2021-02-24 14:40:00|12518.6|12516.6|12517|12515|12520.9|12518.9|12517|12515|18773
1614177900000|2021-02-24 14:45:00|12516.2|12514.2|12514.7|12512.7|12517|12515|12514.7|12512.7|14013
1614178200000|2021-02-24 14:50:00|12515.5|12513.5|12516.2|12514.2|12517|12515|12514.7|12512.7|14927
1614178500000|2021-02-24 14:55:00|12517|12515|12515.5|12513.5|12517|12515|12513.9|12511.9|33370
1614178800000|2021-02-24 15:00:00|12514.7|12512.7|12518.6|12516.6|12518.6|12516.6|12514.7|12512.7|17718
1614179100000|2021-02-24 15:05:00|12517.8|12515.8|12517.8|12515.8|12518.6|12516.6|12517|12515|20891
1614179400000|2021-02-24 15:10:00|12518.6|12516.6|12517|12515|12518.6|12516.6|12516.2|12514.2|6886
1614179700000|2021-02-24 15:15:00|12517.8|12515.8|12520.9|12518.9|12521.7|12519.7|12517.8|12515.8|7435
1614180000000|2021-02-24 15:20:00|12521.7|12519.7|12524.8|12522.8|12525.6|12523.6|12520.9|12518.9|18653
1614180300000|2021-02-24 15:25:00|12525.6|12523.6|12522.5|12520.5|12525.6|12523.6|12522.5|12520.5|8492
1614180600000|2021-02-24 15:30:00|12521.7|12519.7|12522.5|12520.5|12524|12522|12520.9|12518.9|21175
1614180900000|2021-02-24 15:35:00|12521.7|12519.7|12520.1|12518.1|12523.3|12521.3|12517.8|12515.8|20363
1614181200000|2021-02-24 15:40:00|12519.4|12517.4|12520.9|12518.9|12521.7|12519.7|12519.4|12517.4|19211
1614181500000|2021-02-24 15:45:00|12520.1|12518.1|12521.7|12519.7|12522.5|12520.5|12520.1|12518.1|7964
1614181800000|2021-02-24 15:50:00|12522.5|12520.5|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|8551
1614182100000|2021-02-24 15:55:00|12520.9|12518.9|12523.3|12521.3|12524|12522|12520.9|12518.9|9025
1614182400000|2021-02-24 16:00:00|12524|12522|12521.7|12519.7|12524|12522|12521.7|12519.7|5117
1614182700000|2021-02-24 16:05:00|12521.3|12519.3|12521.7|12519.7|12521.7|12519.7|12520.1|12518.1|8685
1614183000000|2021-02-24 16:10:00|12520.9|12518.9|12523.3|12521.3|12524.8|12522.8|12520.9|12518.9|33210
1614183300000|2021-02-24 16:15:00|12524|12522|12524|12522|12524|12522|12522.5|12520.5|5410
1614183600000|2021-02-24 16:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|4520
1614183900000|2021-02-24 16:25:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|26396
1614184200000|2021-02-24 16:30:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|8830
1614184500000|2021-02-24 16:35:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|49804
1614184800000|2021-02-24 16:40:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|2561
1614185100000|2021-02-24 16:45:00|12523.3|12521.3|12524.8|12522.8|12524.8|12522.8|12523.3|12521.3|5110
1614185400000|2021-02-24 16:50:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|41824
1614185700000|2021-02-24 16:55:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2322
1614186000000|2021-02-24 17:00:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|2952
1614186300000|2021-02-24 17:05:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524|12522|12531
1614186600000|2021-02-24 17:10:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|18977
1614186900000|2021-02-24 17:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|4013
1614187200000|2021-02-24 17:20:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|6411
1614187500000|2021-02-24 17:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|29472
1614187800000|2021-02-24 17:30:00|12526|12524|12527.2|12525.2|12527.2|12525.2|12526|12524|3500
1614188100000|2021-02-24 17:35:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|761
1614188400000|2021-02-24 17:40:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2237
1614188700000|2021-02-24 17:45:00|12525.6|12523.6|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|2767
1614189000000|2021-02-24 17:50:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|5352
1614189300000|2021-02-24 17:55:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|11760
1614189600000|2021-02-24 18:00:00|12526.4|12524.4|12521.7|12519.7|12526.4|12524.4|12521.7|12519.7|5715
1614189900000|2021-02-24 18:05:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12520.9|12518.9|10113
1614190200000|2021-02-24 18:10:00|12522.1|12520.1|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|3773
1614190500000|2021-02-24 18:15:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12522.5|12520.5|2738
1614190800000|2021-02-24 18:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1121
1614191100000|2021-02-24 18:25:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|3777
1614191400000|2021-02-24 18:30:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|4708
1614191700000|2021-02-24 18:35:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|4495
1614192000000|2021-02-24 18:40:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12523.3|12521.3|3194
1614192300000|2021-02-24 18:45:00|12522.5|12520.5|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|5854
1614192600000|2021-02-24 18:50:00|12520.9|12518.9|12521.7|12519.7|12521.7|12519.7|12520.9|12518.9|85908
1614192900000|2021-02-24 18:55:00|12522.1|12520.1|12521.7|12519.7|12522.5|12520.5|12520.9|12518.9|12854
1614193200000|2021-02-24 19:00:00|12520.9|12518.9|12521.7|12519.7|12522.5|12520.5|12520.1|12518.1|4689
1614193500000|2021-02-24 19:05:00|12522.5|12520.5|12524.8|12522.8|12525.6|12523.6|12521.7|12519.7|28698
1614193800000|2021-02-24 19:10:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|15181
1614194100000|2021-02-24 19:15:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|4261
1614194400000|2021-02-24 19:20:00|12524|12522|12524.8|12522.8|12525.2|12523.2|12524|12522|4055
1614194700000|2021-02-24 19:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3766
1614195000000|2021-02-24 19:30:00|12523.7|12521.7|12523.3|12521.3|12524|12522|12523.3|12521.3|1530
1614195300000|2021-02-24 19:35:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|2184
1614195600000|2021-02-24 19:40:00|12521.7|12519.7|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|1506
1614195900000|2021-02-24 19:45:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.3|12519.3|2043
1614196200000|2021-02-24 19:50:00|12520.9|12518.9|12520.9|12518.9|12521.7|12519.7|12520.9|12518.9|41549
1614196500000|2021-02-24 19:55:00|12520.1|12518.1|12521.7|12519.7|12521.7|12519.7|12520.1|12518.1|6838
1621931400000|2021-05-25 08:30:00|||||||||10
1621931700000|2021-05-25 08:35:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1272
1621932000000|2021-05-25 08:40:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|823
1621932300000|2021-05-25 08:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|35623
1621932600000|2021-05-25 08:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1534
1621932900000|2021-05-25 08:55:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12375.2|12373.2|2668
1621933200000|2021-05-25 09:00:00|||||||||917
1621933500000|2021-05-25 09:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|366
1621933800000|2021-05-25 09:10:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|213
1621934100000|2021-05-25 09:15:00|||||||||6100
1621934400000|2021-05-25 09:20:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|3174
1621934700000|2021-05-25 09:25:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|976
1621935000000|2021-05-25 09:30:00|||||||||1036
1621935300000|2021-05-25 09:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1996
1621935600000|2021-05-25 09:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|324
1621935900000|2021-05-25 09:45:00|||||||||3833
1621936200000|2021-05-25 09:50:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2689
1621936500000|2021-05-25 09:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|995
1621936800000|2021-05-25 10:00:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|382
1621937100000|2021-05-25 10:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|885
1621937400000|2021-05-25 10:10:00|||||||||2749
1621937700000|2021-05-25 10:15:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|5856
1621938000000|2021-05-25 10:20:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12376.4|12374.4|456
1621938300000|2021-05-25 10:25:00|12375.6|12373.6|12375.2|12373.2|12376.4|12374.4|12374.8|12372.8|1104
1621938600000|2021-05-25 10:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|995
1621938900000|2021-05-25 10:35:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|11186
1621939200000|2021-05-25 10:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|425
1621939500000|2021-05-25 10:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|4895
1621939800000|2021-05-25 10:50:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|407
1621940100000|2021-05-25 10:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1136
1621940400000|2021-05-25 11:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|334
1621940700000|2021-05-25 11:05:00|||||||||844
1621941000000|2021-05-25 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2951
1621941300000|2021-05-25 11:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1289
1621941600000|2021-05-25 11:20:00|||||||||1457
1621941900000|2021-05-25 11:25:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1775
1621942200000|2021-05-25 11:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|4687
1621942500000|2021-05-25 11:35:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2377
1621942800000|2021-05-25 11:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|483
1621943100000|2021-05-25 11:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|2312
1621943400000|2021-05-25 11:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3091
1621943700000|2021-05-25 11:55:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|10887
1621944000000|2021-05-25 12:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12376|12374|2540
1621944300000|2021-05-25 12:05:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|21061
1621944600000|2021-05-25 12:10:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|6498
1621944900000|2021-05-25 12:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|7645
1621945200000|2021-05-25 12:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|5967
1621945500000|2021-05-25 12:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|6279
1621945800000|2021-05-25 12:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|3597
1621946100000|2021-05-25 12:35:00|12373.3|12371.3|12376.4|12374.4|12376.4|12374.4|12372.5|12370.5|11689
1621946400000|2021-05-25 12:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|8200
1621946700000|2021-05-25 12:45:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3120
1621947000000|2021-05-25 12:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|57056
1621947300000|2021-05-25 12:55:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|33996
1621947600000|2021-05-25 13:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|4575
1621947900000|2021-05-25 13:05:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12373.3|12371.3|55251
1621948200000|2021-05-25 13:10:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|7884
1621948500000|2021-05-25 13:15:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374|12372|5052
1621948800000|2021-05-25 13:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|6474
1621949100000|2021-05-25 13:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|6009
1621949400000|2021-05-25 13:30:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|32350
1621949700000|2021-05-25 13:35:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|41857
1621950000000|2021-05-25 13:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|4224
1621950300000|2021-05-25 13:45:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2916
1621950600000|2021-05-25 13:50:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|14126
1621950900000|2021-05-25 13:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|19253
1621951200000|2021-05-25 14:00:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|6302
1621951500000|2021-05-25 14:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3210
1621951800000|2021-05-25 14:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.5|12379.5|8212
1621952100000|2021-05-25 14:15:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|8146
1621952400000|2021-05-25 14:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|15424
1621952700000|2021-05-25 14:25:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|8087
1621953000000|2021-05-25 14:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|5195
1621953300000|2021-05-25 14:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|55876
1621953600000|2021-05-25 14:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|69515
1621953900000|2021-05-25 14:45:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|20649
1621954200000|2021-05-25 14:50:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|35905
1621954500000|2021-05-25 14:55:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|15601
1621954800000|2021-05-25 15:00:00|12381.5|12379.5|12382.3|12380.3|12382.6|12380.6|12381.1|12379.1|18666
1621955100000|2021-05-25 15:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3297
1621955400000|2021-05-25 15:10:00|12381.1|12379.1|12380.7|12378.7|12381.1|12379.1|12380.3|12378.3|21966
1621955700000|2021-05-25 15:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3324
1621956000000|2021-05-25 15:20:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|16066
1621956300000|2021-05-25 15:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|8558
1621956600000|2021-05-25 15:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|4819
1621956900000|2021-05-25 15:35:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|4609
1621957200000|2021-05-25 15:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|801
1621957500000|2021-05-25 15:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|891
1621957800000|2021-05-25 15:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|3600
1621958100000|2021-05-25 15:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|9888
1621958400000|2021-05-25 16:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|13893
1621958700000|2021-05-25 16:05:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|6715
1621959000000|2021-05-25 16:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|46830
1621959300000|2021-05-25 16:15:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2929
1621959600000|2021-05-25 16:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|6662
1621959900000|2021-05-25 16:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2589
1621960200000|2021-05-25 16:30:00|||||||||4868
1621960500000|2021-05-25 16:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|5476
1621960800000|2021-05-25 16:40:00|||||||||2380
1621961100000|2021-05-25 16:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2521
1621961400000|2021-05-25 16:50:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|52768
1621961700000|2021-05-25 16:55:00|||||||||101734
1621962000000|2021-05-25 17:00:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|47127
1621962300000|2021-05-25 17:05:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|5363
1621962600000|2021-05-25 17:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3274
1621962900000|2021-05-25 17:15:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1809
1621963200000|2021-05-25 17:20:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|4865
1621963500000|2021-05-25 17:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|7885
1621963800000|2021-05-25 17:30:00|12384.6|12382.6|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|6013
1621964100000|2021-05-25 17:35:00|||||||||1236
1621964400000|2021-05-25 17:40:00|||||||||3100
1621964700000|2021-05-25 17:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|4005
1621965000000|2021-05-25 17:50:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2282
1621965300000|2021-05-25 17:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2813
1621965600000|2021-05-25 18:00:00|||||||||1996
1621965900000|2021-05-25 18:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2528
1621966200000|2021-05-25 18:10:00|||||||||2850
1621966500000|2021-05-25 18:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|14859
1621966800000|2021-05-25 18:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1743
1621967100000|2021-05-25 18:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|5229
1621967400000|2021-05-25 18:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2246
1621967700000|2021-05-25 18:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2065
1621968000000|2021-05-25 18:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4914
1621968300000|2021-05-25 18:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1681
1621968600000|2021-05-25 18:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|16445
1621968900000|2021-05-25 18:55:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|11995
1621969200000|2021-05-25 19:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4883
1621969500000|2021-05-25 19:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3875
1621969800000|2021-05-25 19:10:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3872
1621970100000|2021-05-25 19:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4778
1621970400000|2021-05-25 19:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3560
1621970700000|2021-05-25 19:25:00|||||||||1214
1621971000000|2021-05-25 19:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2149
1621971300000|2021-05-25 19:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2622
1621971600000|2021-05-25 19:40:00|||||||||73574
1621971900000|2021-05-25 19:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1127
1621972200000|2021-05-25 19:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2056
1621972500000|2021-05-25 19:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|5226
1621972800000|2021-05-25 20:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2188
1621973100000|2021-05-25 20:05:00|||||||||16042
1621973400000|2021-05-25 20:10:00|||||||||1062
1621973700000|2021-05-25 20:15:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1921
1621974000000|2021-05-25 20:20:00|||||||||500
1621974300000|2021-05-25 20:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|823
1621974600000|2021-05-25 20:30:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2023
1621974900000|2021-05-25 20:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|13798
1621975200000|2021-05-25 20:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1302
1621975500000|2021-05-25 20:45:00|||||||||1072
1621975800000|2021-05-25 20:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6973
1621976100000|2021-05-25 20:55:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3035
1621980000000|2021-05-25 22:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.5|12386.5|2660
1621980300000|2021-05-25 22:05:00|12389.3|12387.3|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|95
1621980600000|2021-05-25 22:10:00|||||||||78
1621980900000|2021-05-25 22:15:00|||||||||4
1621981200000|2021-05-25 22:20:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||104
1621981800000|2021-05-25 22:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|26
1621982100000|2021-05-25 22:35:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|12
1621982400000|2021-05-25 22:40:00|12389.7|12387.7|12388.5|12386.5|12389.7|12387.7|12388.1|12386.1|57
1621982700000|2021-05-25 22:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|383
1621983000000|2021-05-25 22:50:00|||||||||3
1621983300000|2021-05-25 22:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|15
1621983600000|2021-05-25 23:00:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|170
1621983900000|2021-05-25 23:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|146
1621984200000|2021-05-25 23:10:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|61
1621984500000|2021-05-25 23:15:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|13
1621984800000|2021-05-25 23:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|928
1621985100000|2021-05-25 23:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|557
1621985400000|2021-05-25 23:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|23
1621985700000|2021-05-25 23:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|295
1621986000000|2021-05-25 23:40:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|110
1621986300000|2021-05-25 23:45:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12388.9|12386.9|58
1621986600000|2021-05-25 23:50:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|114
1621986900000|2021-05-25 23:55:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|53
1621987200000|2021-05-26 00:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|36
1621987500000|2021-05-26 00:05:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|49
1621987800000|2021-05-26 00:10:00|12388.5|12386.5|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|150
1621988100000|2021-05-26 00:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|527
1621988400000|2021-05-26 00:20:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|176
1621988700000|2021-05-26 00:25:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|180
1621989000000|2021-05-26 00:30:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|191
1621989300000|2021-05-26 00:35:00|||||||||39
1621989600000|2021-05-26 00:40:00|||||||||595
1621989900000|2021-05-26 00:45:00|||||||||311
1621990200000|2021-05-26 00:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1246
1621990500000|2021-05-26 00:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|892
1621990800000|2021-05-26 01:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|529
1621991100000|2021-05-26 01:05:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|191
1621991400000|2021-05-26 01:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|165
1621992000000|2021-05-26 01:20:00|12386.5|12384.5|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|85
1621992300000|2021-05-26 01:25:00|||||||||60
1621992600000|2021-05-26 01:30:00|||||||||63
1621992900000|2021-05-26 01:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|711
1621993200000|2021-05-26 01:40:00|||||||||101
1621993500000|2021-05-26 01:45:00|||||||||449
1621993800000|2021-05-26 01:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1039
1621994100000|2021-05-26 01:55:00|||||||||103
1621994400000|2021-05-26 02:00:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|784
1621994700000|2021-05-26 02:05:00|||||||||48
1621995000000|2021-05-26 02:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385.4|12383.4|127
1621995300000|2021-05-26 02:15:00|12385|12383|12385|12383|12385|12383|12385|12383|1459
1621995600000|2021-05-26 02:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1013
1621995900000|2021-05-26 02:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|66
1621996200000|2021-05-26 02:30:00|12384.6|12382.6|12384.6|12382.6|12384.6|12382.6|12384.2|12382.2|165
1621996500000|2021-05-26 02:35:00|12384.2|12382.2|12385|12383|12385.4|12383.4|12384.2|12382.2|230
1621996800000|2021-05-26 02:40:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2302
1621997100000|2021-05-26 02:45:00|||||||||105
1621997400000|2021-05-26 02:50:00|12385.4|12383.4|12385.4|12383.4|12385.8|12383.8|12385|12383|337
1621997700000|2021-05-26 02:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|398
1621998000000|2021-05-26 03:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|74
1621998300000|2021-05-26 03:05:00|||||||||416
1621998600000|2021-05-26 03:10:00|||||||||238
1621998900000|2021-05-26 03:15:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|76
1621999200000|2021-05-26 03:20:00|||||||||26
1621999500000|2021-05-26 03:25:00|||||||||20
1621999800000|2021-05-26 03:30:00|||||||||11
1622000100000|2021-05-26 03:35:00|||||||||39
1622000400000|2021-05-26 03:40:00|||||||||222
1622000700000|2021-05-26 03:45:00|||||||||93
1622001000000|2021-05-26 03:50:00|||||||||199
1622001300000|2021-05-26 03:55:00|||||||||15
1622001600000|2021-05-26 04:00:00|||||||||281
1622001900000|2021-05-26 04:05:00|||||||||61
1622002200000|2021-05-26 04:10:00|||||||||496
1622002500000|2021-05-26 04:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|737
1622002800000|2021-05-26 04:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|11
1622003100000|2021-05-26 04:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|103
1622003400000|2021-05-26 04:30:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|632
1622003700000|2021-05-26 04:35:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|145
1622004000000|2021-05-26 04:40:00|||||||||64
1622004300000|2021-05-26 04:45:00|||||||||10
1622004600000|2021-05-26 04:50:00|||||||||1037
1622004900000|2021-05-26 04:55:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|253
1622005200000|2021-05-26 05:00:00|||||||||11
1622005500000|2021-05-26 05:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|790
1622005800000|2021-05-26 05:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|134
1622006100000|2021-05-26 05:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|89
1622006400000|2021-05-26 05:20:00|||||||||238
1622006700000|2021-05-26 05:25:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|39
1622007000000|2021-05-26 05:30:00|||||||||443
1622007300000|2021-05-26 05:35:00|||||||||67
1622007600000|2021-05-26 05:40:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|545
1622007900000|2021-05-26 05:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|214
1622008200000|2021-05-26 05:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|268
1622008500000|2021-05-26 05:55:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|304
1622008800000|2021-05-26 06:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|642
1622009100000|2021-05-26 06:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1546
1622009400000|2021-05-26 06:10:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|596
1622009700000|2021-05-26 06:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|7526
1622010000000|2021-05-26 06:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|950
1622010300000|2021-05-26 06:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|493
1622010600000|2021-05-26 06:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3540
1622010900000|2021-05-26 06:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1041
1622011200000|2021-05-26 06:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|853
1622011500000|2021-05-26 06:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1449
1622011800000|2021-05-26 06:50:00|||||||||1092
1622012100000|2021-05-26 06:55:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|12409
1622012400000|2021-05-26 07:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2006
1622012700000|2021-05-26 07:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3950
1622013000000|2021-05-26 07:10:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1485
1622013300000|2021-05-26 07:15:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2115
1622013600000|2021-05-26 07:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|669
1622013900000|2021-05-26 07:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2205
1622014200000|2021-05-26 07:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1257
1622014500000|2021-05-26 07:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1978
1622014800000|2021-05-26 07:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|831
1622015100000|2021-05-26 07:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|5542
1622015400000|2021-05-26 07:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|304
1622015700000|2021-05-26 07:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1051
1622016000000|2021-05-26 08:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|6491
1622016300000|2021-05-26 08:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1228
1622016600000|2021-05-26 08:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1486
1622016900000|2021-05-26 08:15:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|697
1622017200000|2021-05-26 08:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3340
1622017500000|2021-05-26 08:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|6598
1622017800000|2021-05-26 08:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1808
1622018100000|2021-05-26 08:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|700
1622018400000|2021-05-26 08:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|1509
1622018700000|2021-05-26 08:45:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|782
1622019000000|2021-05-26 08:50:00|||||||||202
1622019300000|2021-05-26 08:55:00|||||||||2271
1622019600000|2021-05-26 09:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1167
1622019900000|2021-05-26 09:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|297
1622020200000|2021-05-26 09:10:00|||||||||151
1622020500000|2021-05-26 09:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2421
1622020800000|2021-05-26 09:20:00|||||||||494
1622021100000|2021-05-26 09:25:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|2162
1622021400000|2021-05-26 09:30:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3366
1622021700000|2021-05-26 09:35:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1034
1622022000000|2021-05-26 09:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|459
1622022300000|2021-05-26 09:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2189
1622022600000|2021-05-26 09:50:00|12386.2|12384.2|12386.2|12384.2|12386.2|12384.2|12386.2|12384.2|125
1622022900000|2021-05-26 09:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|625
1622023200000|2021-05-26 10:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|310
1622023500000|2021-05-26 10:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2976
1622023800000|2021-05-26 10:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1803
1622024100000|2021-05-26 10:15:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2067
1622024400000|2021-05-26 10:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|24462
1622024700000|2021-05-26 10:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|2937
1622025000000|2021-05-26 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1189
1622025300000|2021-05-26 10:35:00|||||||||5645
1622025600000|2021-05-26 10:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|140
1622025900000|2021-05-26 10:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|7397
1622026200000|2021-05-26 10:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|836
1622026500000|2021-05-26 10:55:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|34396
1622026800000|2021-05-26 11:00:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|11196
1622027100000|2021-05-26 11:05:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|6560
1622027400000|2021-05-26 11:10:00|12389.3|12387.3|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|3169
1622027700000|2021-05-26 11:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|11010
1622028000000|2021-05-26 11:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|9998
1622028300000|2021-05-26 11:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2558
1622028600000|2021-05-26 11:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1229
1622028900000|2021-05-26 11:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3365
1622029200000|2021-05-26 11:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5184
1622029500000|2021-05-26 11:45:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|1884
1622029800000|2021-05-26 11:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|702
1622030100000|2021-05-26 11:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1000
1622030400000|2021-05-26 12:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|857
1622030700000|2021-05-26 12:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|5166
1622031000000|2021-05-26 12:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1247
1622031300000|2021-05-26 12:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|22562
1622031600000|2021-05-26 12:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|7626
1622031900000|2021-05-26 12:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|6769
1622032200000|2021-05-26 12:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4295
1622032500000|2021-05-26 12:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4095
1622032800000|2021-05-26 12:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|10504
1622033100000|2021-05-26 12:45:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|11003
1622033400000|2021-05-26 12:50:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|38196
1622033700000|2021-05-26 12:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|38387
1622034000000|2021-05-26 13:00:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|6768
1622034300000|2021-05-26 13:05:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|6984
1622034600000|2021-05-26 13:10:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|7610
1622034900000|2021-05-26 13:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|13348
1622035200000|2021-05-26 13:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|5449
1622035500000|2021-05-26 13:25:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|8365
1622035800000|2021-05-26 13:30:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|13681
1622036100000|2021-05-26 13:35:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12387.3|12385.3|6589
1622036400000|2021-05-26 13:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4476
1622036700000|2021-05-26 13:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|8364
1622037000000|2021-05-26 13:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|31810
1622037300000|2021-05-26 13:55:00|12390.1|12388.1|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|21345
1622037600000|2021-05-26 14:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|10452
1622037900000|2021-05-26 14:05:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|30689
1622038200000|2021-05-26 14:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|6337
1622038500000|2021-05-26 14:15:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|8191
1622038800000|2021-05-26 14:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|3620
1622039100000|2021-05-26 14:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|13112
1622039400000|2021-05-26 14:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|7976
1622039700000|2021-05-26 14:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4562
1622040000000|2021-05-26 14:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|3322
1622040300000|2021-05-26 14:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1364
1622040600000|2021-05-26 14:50:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4420
1622040900000|2021-05-26 14:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2963
1622041200000|2021-05-26 15:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|26952
1622041500000|2021-05-26 15:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1743
1622041800000|2021-05-26 15:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1578
1622042100000|2021-05-26 15:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|5173
1622042400000|2021-05-26 15:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4564
1622042700000|2021-05-26 15:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5857
1622043000000|2021-05-26 15:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1852
1622043300000|2021-05-26 15:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|4990
1622043600000|2021-05-26 15:40:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|3397
1622043900000|2021-05-26 15:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2693
1622044200000|2021-05-26 15:50:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|11143
1622044500000|2021-05-26 15:55:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5187
1622044800000|2021-05-26 16:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|4843
1622045100000|2021-05-26 16:05:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|5543
1622045400000|2021-05-26 16:10:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|11165
1622045700000|2021-05-26 16:15:00|||||||||2481
1622046000000|2021-05-26 16:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|4621
1622046300000|2021-05-26 16:25:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|4390
1622046600000|2021-05-26 16:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|9159
1622046900000|2021-05-26 16:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|19458
1622047200000|2021-05-26 16:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|4703
1622047500000|2021-05-26 16:45:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|5901
1622047800000|2021-05-26 16:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|5224
1622048100000|2021-05-26 16:55:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|6188
1622048400000|2021-05-26 17:00:00|12389.3|12387.3|12391.2|12389.2|12392|12390|12388.9|12386.9|7126
1622048700000|2021-05-26 17:05:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|4990
1622049000000|2021-05-26 17:10:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|3096
1622049300000|2021-05-26 17:15:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|88253
1622049600000|2021-05-26 17:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|49024
1622049900000|2021-05-26 17:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|18589
1622050200000|2021-05-26 17:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|8085
1622050500000|2021-05-26 17:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3289
1622050800000|2021-05-26 17:40:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2882
1622051100000|2021-05-26 17:45:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|9572
1622051400000|2021-05-26 17:50:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1459
1622051700000|2021-05-26 17:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|3295
1622052000000|2021-05-26 18:00:00|12385|12383|12385|12383|12385|12383|12384.6|12382.6|57528
1622052300000|2021-05-26 18:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1977
1622052600000|2021-05-26 18:10:00|12386.9|12384.9|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|4356
1622052900000|2021-05-26 18:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1528
1622053200000|2021-05-26 18:20:00|||||||||1545
1622053500000|2021-05-26 18:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1216
1622053800000|2021-05-26 18:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|11997
1622054100000|2021-05-26 18:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|5560
1622054400000|2021-05-26 18:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|4218
1622054700000|2021-05-26 18:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|3467
1622055000000|2021-05-26 18:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|34136
1622055300000|2021-05-26 18:55:00|12386.9|12384.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|6441
1622055600000|2021-05-26 19:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3278
1622055900000|2021-05-26 19:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3625
1622056200000|2021-05-26 19:10:00|||||||||1907
1622056500000|2021-05-26 19:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|2002
1622056800000|2021-05-26 19:20:00|||||||||881
1622057100000|2021-05-26 19:25:00|||||||||779
1622057400000|2021-05-26 19:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1299
1622057700000|2021-05-26 19:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|5519
1622058000000|2021-05-26 19:40:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3375
1622058300000|2021-05-26 19:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1206
1622058600000|2021-05-26 19:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1469
1622058900000|2021-05-26 19:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|4747
1622059200000|2021-05-26 20:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|11774
1622059500000|2021-05-26 20:05:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|48197
1622059800000|2021-05-26 20:10:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|12413
1622060100000|2021-05-26 20:15:00|||||||||2416
1622060400000|2021-05-26 20:20:00|||||||||2016
1622060700000|2021-05-26 20:25:00|||||||||344
1622061000000|2021-05-26 20:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|17397
1622061300000|2021-05-26 20:35:00|||||||||10040
1622061600000|2021-05-26 20:40:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1978
1622061900000|2021-05-26 20:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2977
1622062200000|2021-05-26 20:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|838
1622062500000|2021-05-26 20:55:00|12384.2|12382.2|12384.2|12382.2|12384.6|12382.6|12383.4|12381.4|7445
1622066400000|2021-05-26 22:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|758
1622066700000|2021-05-26 22:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|48
1622067000000|2021-05-26 22:10:00|||||||||20
1622067300000|2021-05-26 22:15:00|||||||||8
1622067600000|2021-05-26 22:20:00|||||||||85
1622067900000|2021-05-26 22:25:00|||||||||21
1622068200000|2021-05-26 22:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|169
1622068500000|2021-05-26 22:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|50
1622068800000|2021-05-26 22:40:00|||||||||112
1622069100000|2021-05-26 22:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|81
1622069400000|2021-05-26 22:50:00|||||||||46
1622069700000|2021-05-26 22:55:00|||||||||72
1622070000000|2021-05-26 23:00:00|||||||||54
1622070300000|2021-05-26 23:05:00|||||||||70
1622070600000|2021-05-26 23:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|219
1622070900000|2021-05-26 23:15:00|||||||||57
1622071200000|2021-05-26 23:20:00|||||||||68
1622071500000|2021-05-26 23:25:00|||||||||31
1622071800000|2021-05-26 23:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|272
1622072100000|2021-05-26 23:35:00|||||||||34
1622072400000|2021-05-26 23:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|457
1622072700000|2021-05-26 23:45:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|7026
1622073000000|2021-05-26 23:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|208
1622073300000|2021-05-26 23:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|369
1622073600000|2021-05-27 00:00:00|||||||||49
1622073900000|2021-05-27 00:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|191
1622074200000|2021-05-27 00:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|100
1622074500000|2021-05-27 00:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|435
1622074800000|2021-05-27 00:20:00|12385.8|12383.8|12385.4|12383.4|12385.8|12383.8|12385|12383|438
1622075100000|2021-05-27 00:25:00|12385|12383|12385|12383|12385.4|12383.4|12385|12383|65
1622075400000|2021-05-27 00:30:00|||||||||69
1622075700000|2021-05-27 00:35:00|||||||||28
1622076000000|2021-05-27 00:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|37
1622076300000|2021-05-27 00:45:00|||||||||53
1622076600000|2021-05-27 00:50:00|12385|12383|12385|12383|12385|12383|12385|12383|654
1622076900000|2021-05-27 00:55:00|||||||||143
1622077200000|2021-05-27 01:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|134
1622077500000|2021-05-27 01:05:00|12385|12383|12385|12383|12385|12383|12385|12383|179
1622077800000|2021-05-27 01:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|249
1622078100000|2021-05-27 01:15:00|||||||||23
1622078400000|2021-05-27 01:20:00|||||||||147
1622078700000|2021-05-27 01:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|433
1622079000000|2021-05-27 01:30:00|||||||||532
1622079300000|2021-05-27 01:35:00|||||||||333
1622079600000|2021-05-27 01:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|138
1622079900000|2021-05-27 01:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|266
1622080200000|2021-05-27 01:50:00|||||||||278
1622080500000|2021-05-27 01:55:00|||||||||522
1622080800000|2021-05-27 02:00:00|||||||||26
1622081100000|2021-05-27 02:05:00|||||||||85
1622081400000|2021-05-27 02:10:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|608
1622081700000|2021-05-27 02:15:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|320
1622082000000|2021-05-27 02:20:00|||||||||99
1622082300000|2021-05-27 02:25:00|||||||||191
1622082600000|2021-05-27 02:30:00|||||||||52
1622082900000|2021-05-27 02:35:00|||||||||50
1622083200000|2021-05-27 02:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|198
1622083500000|2021-05-27 02:45:00|||||||||14
1622083800000|2021-05-27 02:50:00|12385|12383|12385|12383|12385|12383|12385|12383|147
1622084100000|2021-05-27 02:55:00|||||||||214
1622084400000|2021-05-27 03:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|255
1622084700000|2021-05-27 03:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|445
1622085000000|2021-05-27 03:10:00|||||||||330
1622085300000|2021-05-27 03:15:00|||||||||29
1622085600000|2021-05-27 03:20:00|||||||||13
1622085900000|2021-05-27 03:25:00|||||||||105
1622086200000|2021-05-27 03:30:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|216
1622086500000|2021-05-27 03:35:00|||||||||21
1622086800000|2021-05-27 03:40:00|||||||||179
1622087100000|2021-05-27 03:45:00|12385|12383|12385|12383|12385|12383|12385|12383|1294
1622087400000|2021-05-27 03:50:00|||||||||176
1622087700000|2021-05-27 03:55:00|||||||||51
1622088000000|2021-05-27 04:00:00|||||||||28
1622088300000|2021-05-27 04:05:00|||||||||664
1622088600000|2021-05-27 04:10:00|||||||||18
1622088900000|2021-05-27 04:15:00|||||||||119
1622089200000|2021-05-27 04:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|293
1622089500000|2021-05-27 04:25:00|||||||||1821
1622089800000|2021-05-27 04:30:00|||||||||16
1622090100000|2021-05-27 04:35:00|||||||||2885
1622090400000|2021-05-27 04:40:00|||||||||19
1622090700000|2021-05-27 04:45:00|||||||||470
1622091000000|2021-05-27 04:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|119
1622091300000|2021-05-27 04:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|69
1622091600000|2021-05-27 05:00:00|||||||||43
1622091900000|2021-05-27 05:05:00|||||||||30
1622092200000|2021-05-27 05:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|362
1622092500000|2021-05-27 05:15:00|||||||||37
1622092800000|2021-05-27 05:20:00|||||||||64
1622093100000|2021-05-27 05:25:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|5847
1622093400000|2021-05-27 05:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|468
1622093700000|2021-05-27 05:35:00|||||||||526
1622094000000|2021-05-27 05:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1714
1622094300000|2021-05-27 05:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|399
1622094600000|2021-05-27 05:50:00|||||||||2516
1622094900000|2021-05-27 05:55:00|||||||||235
1622095200000|2021-05-27 06:00:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|464
1622095500000|2021-05-27 06:05:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|764
1622095800000|2021-05-27 06:10:00|||||||||306
1622096100000|2021-05-27 06:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|311
1622096400000|2021-05-27 06:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1183
1622096700000|2021-05-27 06:25:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|293
1622097000000|2021-05-27 06:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|344
1622097300000|2021-05-27 06:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|435
1622097600000|2021-05-27 06:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1288
1622097900000|2021-05-27 06:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1763
1622098200000|2021-05-27 06:50:00|12389.3|12387.3|12388.1|12386.1|12389.7|12387.7|12387.7|12385.7|868
1622098500000|2021-05-27 06:55:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|704
1622098800000|2021-05-27 07:00:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|3583
1622099100000|2021-05-27 07:05:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1863
1622099400000|2021-05-27 07:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|1146
1622099700000|2021-05-27 07:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2359
1622100000000|2021-05-27 07:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|396
1622100300000|2021-05-27 07:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|848
1622100600000|2021-05-27 07:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2149
1622100900000|2021-05-27 07:35:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|6935
1622101200000|2021-05-27 07:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2094
1622101500000|2021-05-27 07:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|5153
1622101800000|2021-05-27 07:50:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|985
1622102100000|2021-05-27 07:55:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|475
1622102400000|2021-05-27 08:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|2560
1622102700000|2021-05-27 08:05:00|||||||||135
1622103000000|2021-05-27 08:10:00|||||||||299
1622103300000|2021-05-27 08:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|476
1622103600000|2021-05-27 08:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|779
1622103900000|2021-05-27 08:25:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12385|12383|1222
1622104200000|2021-05-27 08:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|486
1622104500000|2021-05-27 08:35:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|575
1622104800000|2021-05-27 08:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|346
1622105100000|2021-05-27 08:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|575
1622105400000|2021-05-27 08:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|172
1622105700000|2021-05-27 08:55:00|||||||||1008
1622106000000|2021-05-27 09:00:00|12385.4|12383.4|12385|12383|12385.4|12383.4|12384.2|12382.2|4273
1622106300000|2021-05-27 09:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|857
1622106600000|2021-05-27 09:10:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|147
1622106900000|2021-05-27 09:15:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|817
1622107200000|2021-05-27 09:20:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|900
1622107500000|2021-05-27 09:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|284
1622107800000|2021-05-27 09:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|705
1622108100000|2021-05-27 09:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|804
1622108400000|2021-05-27 09:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|3178
1622108700000|2021-05-27 09:45:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1558
1622109000000|2021-05-27 09:50:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|546
1622109300000|2021-05-27 09:55:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1062
1622109600000|2021-05-27 10:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1726
1622109900000|2021-05-27 10:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|369
1622110200000|2021-05-27 10:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|570
1622110500000|2021-05-27 10:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|1125
1622110800000|2021-05-27 10:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|238
1622111100000|2021-05-27 10:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|289
1622111400000|2021-05-27 10:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|782
1622111700000|2021-05-27 10:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|571
1622112000000|2021-05-27 10:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|223
1622112300000|2021-05-27 10:45:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|303
1622112600000|2021-05-27 10:50:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1683
1622112900000|2021-05-27 10:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1118
1622113200000|2021-05-27 11:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1199
1622113500000|2021-05-27 11:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2803
1622113800000|2021-05-27 11:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1193
1622114100000|2021-05-27 11:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3520
1622114400000|2021-05-27 11:20:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|6016
1622114700000|2021-05-27 11:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|7183
1622115000000|2021-05-27 11:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|900
1622115300000|2021-05-27 11:35:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|5103
1622115600000|2021-05-27 11:40:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3622
1622115900000|2021-05-27 11:45:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|3081
1622116200000|2021-05-27 11:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|4241
1622116500000|2021-05-27 11:55:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2653
1622116800000|2021-05-27 12:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|6225
1622117100000|2021-05-27 12:05:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2304
1622117400000|2021-05-27 12:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1838
1622117700000|2021-05-27 12:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2096
1622118000000|2021-05-27 12:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|5388
1622118300000|2021-05-27 12:25:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|4548
1622118600000|2021-05-27 12:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374|12372|6190
1622118900000|2021-05-27 12:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3193
1622119200000|2021-05-27 12:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|3713
1622119500000|2021-05-27 12:45:00|12374|12372|12374|12372|12375.6|12373.6|12374|12372|2101
1622119800000|2021-05-27 12:50:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|12360
1622120100000|2021-05-27 12:55:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|12377
1622120400000|2021-05-27 13:00:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3266
1622120700000|2021-05-27 13:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|7401
1622121000000|2021-05-27 13:10:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|25539
1622121300000|2021-05-27 13:15:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3887
1622121600000|2021-05-27 13:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|6153
1622121900000|2021-05-27 13:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|842
1622122200000|2021-05-27 13:30:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3321
1622122500000|2021-05-27 13:35:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3342
1622122800000|2021-05-27 13:40:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|7717
1622123100000|2021-05-27 13:45:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3508
1622123400000|2021-05-27 13:50:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2543
1622123700000|2021-05-27 13:55:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2815
1622124000000|2021-05-27 14:00:00|12374.8|12372.8|12377.2|12375.2|12378|12376|12374.8|12372.8|4235
1622124300000|2021-05-27 14:05:00|12376.8|12374.8|12376.4|12374.4|12378|12376|12376.4|12374.4|2075
1622124600000|2021-05-27 14:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2489
1622124900000|2021-05-27 14:15:00|||||||||1553
1622125200000|2021-05-27 14:20:00|12376.8|12374.8|12374|12372|12376.8|12374.8|12374|12372|4728
1622125500000|2021-05-27 14:25:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|2546
1622125800000|2021-05-27 14:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2838
1622126100000|2021-05-27 14:35:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1010
1622126400000|2021-05-27 14:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|5111
1622126700000|2021-05-27 14:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1953
1622127000000|2021-05-27 14:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|3932
1622127300000|2021-05-27 14:55:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|16966
1622127600000|2021-05-27 15:00:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|15730
1622127900000|2021-05-27 15:05:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|6620
1622128200000|2021-05-27 15:10:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|4494
1622128500000|2021-05-27 15:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1742
1622128800000|2021-05-27 15:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1670
1622129100000|2021-05-27 15:25:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12376.4|12374.4|1932
1622129400000|2021-05-27 15:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1380
1622129700000|2021-05-27 15:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1255
1622130000000|2021-05-27 15:40:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2757
1622130300000|2021-05-27 15:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|2081
1622130600000|2021-05-27 15:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3467
1622130900000|2021-05-27 15:55:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3487
1622131200000|2021-05-27 16:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|6648
1622131500000|2021-05-27 16:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1153
1622131800000|2021-05-27 16:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1261
1622132100000|2021-05-27 16:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|10938
1622132400000|2021-05-27 16:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3398
1622132700000|2021-05-27 16:25:00|||||||||2915
1622133000000|2021-05-27 16:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2218
1622133300000|2021-05-27 16:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|2041
1622133600000|2021-05-27 16:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2447
1622133900000|2021-05-27 16:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|3875
1622134200000|2021-05-27 16:50:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|21547
1622134500000|2021-05-27 16:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2794
1622134800000|2021-05-27 17:00:00|12373.3|12371.3|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|4333
1622135100000|2021-05-27 17:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4761
1622135400000|2021-05-27 17:10:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1882
1622135700000|2021-05-27 17:15:00|12376.4|12374.4|12378|12376|12378.3|12376.3|12375.6|12373.6|2687
1622136000000|2021-05-27 17:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1225
1622136300000|2021-05-27 17:25:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|4487
1622136600000|2021-05-27 17:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|7753
1622136900000|2021-05-27 17:35:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|4256
1622137200000|2021-05-27 17:40:00|||||||||869
1622137500000|2021-05-27 17:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2613
1622137800000|2021-05-27 17:50:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|699
1622138100000|2021-05-27 17:55:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2530
1622138400000|2021-05-27 18:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|523
1622138700000|2021-05-27 18:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.1|12377.1|659
1622139000000|2021-05-27 18:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2056
1622139300000|2021-05-27 18:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|3623
1622139600000|2021-05-27 18:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|895
1622139900000|2021-05-27 18:25:00|||||||||610
1622140200000|2021-05-27 18:30:00|||||||||1072
1622140500000|2021-05-27 18:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|5559
1622140800000|2021-05-27 18:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|3509
1622141100000|2021-05-27 18:45:00|||||||||4432
1622141400000|2021-05-27 18:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|3907
1622141700000|2021-05-27 18:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|4611
1622142000000|2021-05-27 19:00:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|627
1622142300000|2021-05-27 19:05:00|||||||||697
1622142600000|2021-05-27 19:10:00|||||||||597
1622142900000|2021-05-27 19:15:00|||||||||704
1622143200000|2021-05-27 19:20:00|||||||||125
1622143500000|2021-05-27 19:25:00|||||||||1182
1622143800000|2021-05-27 19:30:00|||||||||3194
1622144100000|2021-05-27 19:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1608
1622144400000|2021-05-27 19:40:00|||||||||310
1622144700000|2021-05-27 19:45:00|||||||||1702
1622145000000|2021-05-27 19:50:00|||||||||563
1622145300000|2021-05-27 19:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1941
1622145600000|2021-05-27 20:00:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2517
1622145900000|2021-05-27 20:05:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3047
1622146200000|2021-05-27 20:10:00|||||||||272
1622146500000|2021-05-27 20:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1688
1622146800000|2021-05-27 20:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2142
1622147100000|2021-05-27 20:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1652
1622147400000|2021-05-27 20:30:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|3784
1622147700000|2021-05-27 20:35:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1506
1622148000000|2021-05-27 20:40:00|||||||||2209
1622148300000|2021-05-27 20:45:00|||||||||729
1622148600000|2021-05-27 20:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3171
1622148900000|2021-05-27 20:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1927
1622152800000|2021-05-27 22:00:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|355
1622153400000|2021-05-27 22:10:00|||||||||18
1622153700000|2021-05-27 22:15:00|||||||||306
1622154000000|2021-05-27 22:20:00|||||||||2
1622154300000|2021-05-27 22:25:00|||||||||72
1622154600000|2021-05-27 22:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|173
1622154900000|2021-05-27 22:35:00|12378|12376|12378|12376|12378|12376|12378|12376|135
1622155200000|2021-05-27 22:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|653
1622155500000|2021-05-27 22:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|290
1622155800000|2021-05-27 22:50:00|||||||||31
1622156100000|2021-05-27 22:55:00|||||||||8
1622156400000|2021-05-27 23:00:00|||||||||106
1622156700000|2021-05-27 23:05:00|||||||||37
1622157000000|2021-05-27 23:10:00|||||||||7
1622157300000|2021-05-27 23:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|101
1622157600000|2021-05-27 23:20:00|||||||||18
1622157900000|2021-05-27 23:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1925
1622158200000|2021-05-27 23:30:00|||||||||18
1622158500000|2021-05-27 23:35:00|||||||||530
1622158800000|2021-05-27 23:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|302
1622159100000|2021-05-27 23:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|314
1622159400000|2021-05-27 23:50:00|||||||||394
1622159700000|2021-05-27 23:55:00|||||||||933
1622160000000|2021-05-28 00:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|183
1622160300000|2021-05-28 00:05:00|||||||||712
1622160600000|2021-05-28 00:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|349
1622160900000|2021-05-28 00:15:00|||||||||44
1622161200000|2021-05-28 00:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|330
1622161500000|2021-05-28 00:25:00|||||||||122
1622161800000|2021-05-28 00:30:00|||||||||435
1622162100000|2021-05-28 00:35:00|||||||||101
1622162400000|2021-05-28 00:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|35
1622162700000|2021-05-28 00:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|56
1622163000000|2021-05-28 00:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|353
1622163300000|2021-05-28 00:55:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|251
1622163600000|2021-05-28 01:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|309
1622163900000|2021-05-28 01:05:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|31
1622164200000|2021-05-28 01:10:00|||||||||53
1622164500000|2021-05-28 01:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|161
1622164800000|2021-05-28 01:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|169
1622165100000|2021-05-28 01:25:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|422
1622165400000|2021-05-28 01:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|37
1622165700000|2021-05-28 01:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|400
1622166000000|2021-05-28 01:40:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|593
1622166300000|2021-05-28 01:45:00|||||||||11
1622166600000|2021-05-28 01:50:00|||||||||5
1622166900000|2021-05-28 01:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|973
1622167200000|2021-05-28 02:00:00|||||||||39
1622167500000|2021-05-28 02:05:00|||||||||30
1622167800000|2021-05-28 02:10:00|||||||||21
1622168100000|2021-05-28 02:15:00|||||||||14
1622168400000|2021-05-28 02:20:00|||||||||35
1622168700000|2021-05-28 02:25:00|||||||||17
1622169000000|2021-05-28 02:30:00|||||||||82
1622169300000|2021-05-28 02:35:00|||||||||19
1622169600000|2021-05-28 02:40:00|||||||||5
1622169900000|2021-05-28 02:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|16
1622170200000|2021-05-28 02:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|348
1622170500000|2021-05-28 02:55:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|724
1622170800000|2021-05-28 03:00:00|||||||||8
1622171100000|2021-05-28 03:05:00|||||||||6
1622171400000|2021-05-28 03:10:00|||||||||16
1622171700000|2021-05-28 03:15:00|||||||||4
1622172000000|2021-05-28 03:20:00|||||||||7
1622172300000|2021-05-28 03:25:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|722
1622172600000|2021-05-28 03:30:00|12374|12372|12374|12372|12374|12372|12374|12372|81
1622172900000|2021-05-28 03:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|270
1622173200000|2021-05-28 03:40:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|179
1622173500000|2021-05-28 03:45:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|86
1622173800000|2021-05-28 03:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|354
1622174100000|2021-05-28 03:55:00|||||||||513
1622174400000|2021-05-28 04:00:00|||||||||36
1622174700000|2021-05-28 04:05:00|||||||||7
1622175000000|2021-05-28 04:10:00|||||||||53
1622175300000|2021-05-28 04:15:00|||||||||13
1622175600000|2021-05-28 04:20:00|||||||||209
1622175900000|2021-05-28 04:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|763
1622176200000|2021-05-28 04:30:00|12374|12372|12374|12372|12374|12372|12374|12372|532
1622176500000|2021-05-28 04:35:00|||||||||10
1622176800000|2021-05-28 04:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|253
1622177100000|2021-05-28 04:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|262
1622177400000|2021-05-28 04:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|151
1622177700000|2021-05-28 04:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|137
1622178000000|2021-05-28 05:00:00|||||||||22
1622178300000|2021-05-28 05:05:00|||||||||46
1622178600000|2021-05-28 05:10:00|||||||||80
1622178900000|2021-05-28 05:15:00|||||||||34
1622179200000|2021-05-28 05:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|883
1622179500000|2021-05-28 05:25:00|||||||||647
1622179800000|2021-05-28 05:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|285
1622180100000|2021-05-28 05:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|316
1622180400000|2021-05-28 05:40:00|||||||||38
1622180700000|2021-05-28 05:45:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|175
1622181000000|2021-05-28 05:50:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1334
1622181300000|2021-05-28 05:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|260
1622181600000|2021-05-28 06:00:00|||||||||279
1622181900000|2021-05-28 06:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|105
1622182200000|2021-05-28 06:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|325
1622182500000|2021-05-28 06:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|632
1622182800000|2021-05-28 06:20:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|843
1622183100000|2021-05-28 06:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|509
1622183400000|2021-05-28 06:30:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|464
1622183700000|2021-05-28 06:35:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|634
1622184000000|2021-05-28 06:40:00|12372.5|12370.5|12371.3|12369.3|12373.3|12371.3|12371.3|12369.3|325
1622184300000|2021-05-28 06:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1317
1622184600000|2021-05-28 06:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|463
1622184900000|2021-05-28 06:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|51
1622185200000|2021-05-28 07:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|717
1622185500000|2021-05-28 07:05:00|12371.3|12369.3|12371.7|12369.7|12372.5|12370.5|12371.3|12369.3|839
1622185800000|2021-05-28 07:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|862
1622186100000|2021-05-28 07:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|448
1622186400000|2021-05-28 07:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|187
1622186700000|2021-05-28 07:25:00|||||||||69
1622187000000|2021-05-28 07:30:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|759
1622187300000|2021-05-28 07:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|416
1622187600000|2021-05-28 07:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|311
1622187900000|2021-05-28 07:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|294
1622188200000|2021-05-28 07:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|210
1622188500000|2021-05-28 07:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|564
1622188800000|2021-05-28 08:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|653
1622189100000|2021-05-28 08:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|488
1622189400000|2021-05-28 08:10:00|||||||||149
1622189700000|2021-05-28 08:15:00|||||||||238
1622190000000|2021-05-28 08:20:00|||||||||157
1622190300000|2021-05-28 08:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|259
1622190600000|2021-05-28 08:30:00|||||||||266
1622190900000|2021-05-28 08:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|891
1622191200000|2021-05-28 08:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|563
1622191500000|2021-05-28 08:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|534
1622191800000|2021-05-28 08:50:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|727
1622192100000|2021-05-28 08:55:00|||||||||133
1622192400000|2021-05-28 09:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|552
1622192700000|2021-05-28 09:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|302
1622193000000|2021-05-28 09:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|438
1622193300000|2021-05-28 09:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1127
1622193600000|2021-05-28 09:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|901
1622193900000|2021-05-28 09:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|264
1622194200000|2021-05-28 09:30:00|||||||||30
1622194500000|2021-05-28 09:35:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|277
1622194800000|2021-05-28 09:40:00|||||||||358
1622195100000|2021-05-28 09:45:00|||||||||162
1622195400000|2021-05-28 09:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|630
1622195700000|2021-05-28 09:55:00|||||||||89
1622196000000|2021-05-28 10:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|669
1622196300000|2021-05-28 10:05:00|||||||||26
1622196600000|2021-05-28 10:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1209
1622196900000|2021-05-28 10:15:00|||||||||455
1622197200000|2021-05-28 10:20:00|||||||||9
1622197500000|2021-05-28 10:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|385
1622197800000|2021-05-28 10:30:00|||||||||400
1622198100000|2021-05-28 10:35:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|109
1622198400000|2021-05-28 10:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|483
1622198700000|2021-05-28 10:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|220
1622199000000|2021-05-28 10:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2486
1622199300000|2021-05-28 10:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1985
1622199600000|2021-05-28 11:00:00|||||||||10
1622199900000|2021-05-28 11:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|987
1622200200000|2021-05-28 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|800
1622200500000|2021-05-28 11:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1366
1622200800000|2021-05-28 11:20:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1671
1622201100000|2021-05-28 11:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1004
1622201400000|2021-05-28 11:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374|12372|998
1622201700000|2021-05-28 11:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1775
1622202000000|2021-05-28 11:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|788
1622202300000|2021-05-28 11:45:00|||||||||466
1622202600000|2021-05-28 11:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|963
1622202900000|2021-05-28 11:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|580
1622203200000|2021-05-28 12:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12373.3|12371.3|2498
1622203500000|2021-05-28 12:05:00|12374.4|12372.4|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3540
1622203800000|2021-05-28 12:10:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|1482
1622204100000|2021-05-28 12:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3519
1622204400000|2021-05-28 12:20:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|3553
1622204700000|2021-05-28 12:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2540
1622205000000|2021-05-28 12:30:00|12371.7|12369.7|12374|12372|12375.6|12373.6|12370.1|12368.1|7286
1622205300000|2021-05-28 12:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3262
1622205600000|2021-05-28 12:40:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1549
1622205900000|2021-05-28 12:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2900
1622206200000|2021-05-28 12:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1470
1622206500000|2021-05-28 12:55:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1233
1622206800000|2021-05-28 13:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1405
1622207100000|2021-05-28 13:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1341
1622207400000|2021-05-28 13:10:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1501
1622207700000|2021-05-28 13:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3084
1622208000000|2021-05-28 13:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|25876
1622208300000|2021-05-28 13:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1180
1622208600000|2021-05-28 13:30:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|3489
1622208900000|2021-05-28 13:35:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|4683
1622209200000|2021-05-28 13:40:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|5624
1622209500000|2021-05-28 13:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2480
1622209800000|2021-05-28 13:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1979
1622210100000|2021-05-28 13:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2264
1622210400000|2021-05-28 14:00:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12382.6|12380.6|6388
1622210700000|2021-05-28 14:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|4137
1622211000000|2021-05-28 14:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2337
1622211300000|2021-05-28 14:15:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|2526
1622211600000|2021-05-28 14:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|8450
1622211900000|2021-05-28 14:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1505
1622212200000|2021-05-28 14:30:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|1878
1622212500000|2021-05-28 14:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|4875
1622212800000|2021-05-28 14:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1790
1622213100000|2021-05-28 14:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|844
1622213400000|2021-05-28 14:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2511
1622213700000|2021-05-28 14:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1717
1622214000000|2021-05-28 15:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|3520
1622214300000|2021-05-28 15:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3512
1622214600000|2021-05-28 15:10:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|4407
1622214900000|2021-05-28 15:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2769
1622215200000|2021-05-28 15:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3629
1622215500000|2021-05-28 15:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2680
1622215800000|2021-05-28 15:30:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|11786
1622216100000|2021-05-28 15:35:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|4638
1622216400000|2021-05-28 15:40:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3995
1622216700000|2021-05-28 15:45:00|||||||||280
1622217000000|2021-05-28 15:50:00|||||||||313
1622217300000|2021-05-28 15:55:00|12385|12383|12385|12383|12385|12383|12385|12383|314
1622217600000|2021-05-28 16:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|3195
1622217900000|2021-05-28 16:05:00|||||||||1310
1622218200000|2021-05-28 16:10:00|||||||||1080
1622218500000|2021-05-28 16:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|5401
1622218800000|2021-05-28 16:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|3705
1622219100000|2021-05-28 16:25:00|||||||||2278
1622219400000|2021-05-28 16:30:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|2785
1622219700000|2021-05-28 16:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2964
1622220000000|2021-05-28 16:40:00|12385|12383|12385|12383|12385|12383|12385|12383|2052
1622220300000|2021-05-28 16:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|4241
1622220600000|2021-05-28 16:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|3825
1622220900000|2021-05-28 16:55:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|7899
1622221200000|2021-05-28 17:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|7543
1622221500000|2021-05-28 17:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3521
1622221800000|2021-05-28 17:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|6809
1622222100000|2021-05-28 17:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6391
1622222400000|2021-05-28 17:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|6438
1622222700000|2021-05-28 17:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|6028
1622223000000|2021-05-28 17:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4997
1622223300000|2021-05-28 17:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3813
1622223600000|2021-05-28 17:40:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|4773
1622223900000|2021-05-28 17:45:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|7156
1622224200000|2021-05-28 17:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|4975
1622224500000|2021-05-28 17:55:00|12390.5|12388.5|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|22445
1622224800000|2021-05-28 18:00:00|12392|12390|12386.5|12384.5|12392|12390|12385.8|12383.8|11547
1622225100000|2021-05-28 18:05:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|5888
1622225400000|2021-05-28 18:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3385
1622225700000|2021-05-28 18:15:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3296
1622226000000|2021-05-28 18:20:00|||||||||1083
1622226300000|2021-05-28 18:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1389
1622226600000|2021-05-28 18:30:00|||||||||576
1622226900000|2021-05-28 18:35:00|||||||||948
1622227200000|2021-05-28 18:40:00|||||||||1001
1622227500000|2021-05-28 18:45:00|||||||||440
1622227800000|2021-05-28 18:50:00|||||||||608
1622228100000|2021-05-28 18:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|4774
1622228400000|2021-05-28 19:00:00|||||||||346
1622228700000|2021-05-28 19:05:00|||||||||330
1622229000000|2021-05-28 19:10:00|||||||||123
1622229300000|2021-05-28 19:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1771
1622229600000|2021-05-28 19:20:00|||||||||170
1622229900000|2021-05-28 19:25:00|||||||||274
1622230200000|2021-05-28 19:30:00|||||||||83
1622230500000|2021-05-28 19:35:00|||||||||460
1622230800000|2021-05-28 19:40:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1565
1622231100000|2021-05-28 19:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1521
1622231400000|2021-05-28 19:50:00|||||||||300
1622231700000|2021-05-28 19:55:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|9867
1622232000000|2021-05-28 20:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2074
1622232300000|2021-05-28 20:05:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1517
1622232600000|2021-05-28 20:10:00|||||||||125
1622232900000|2021-05-28 20:15:00|||||||||130
1622233200000|2021-05-28 20:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|165
1622233500000|2021-05-28 20:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|284
1622233800000|2021-05-28 20:30:00|||||||||77
1622234100000|2021-05-28 20:35:00|||||||||26
1622234400000|2021-05-28 20:40:00|||||||||5
1622234700000|2021-05-28 20:45:00|||||||||381
1622235000000|2021-05-28 20:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|569
1622235300000|2021-05-28 20:55:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|750
1622412000000|2021-05-30 22:00:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|329
1622412300000|2021-05-30 22:05:00|||||||||31
1622412900000|2021-05-30 22:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|101
1622413200000|2021-05-30 22:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|51
1622413500000|2021-05-30 22:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|161
1622413800000|2021-05-30 22:30:00|||||||||13
1622414100000|2021-05-30 22:35:00|||||||||14
1622414400000|2021-05-30 22:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|165
1622414700000|2021-05-30 22:45:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|81
1622415900000|2021-05-30 23:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|66
1622416200000|2021-05-30 23:10:00|||||||||5
1622416500000|2021-05-30 23:15:00|||||||||36
1622416800000|2021-05-30 23:20:00|||||||||1
1622417100000|2021-05-30 23:25:00|||||||||32
1622417700000|2021-05-30 23:35:00|||||||||25
1622418000000|2021-05-30 23:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|73
1622418300000|2021-05-30 23:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|132
1622418600000|2021-05-30 23:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|9
1622418900000|2021-05-30 23:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|527
1622419200000|2021-05-31 00:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|418
1622419500000|2021-05-31 00:05:00|||||||||2
1622420100000|2021-05-31 00:15:00|||||||||17
1622420400000|2021-05-31 00:20:00|||||||||2
1622420700000|2021-05-31 00:25:00|||||||||1
1622421600000|2021-05-31 00:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|26
1622421900000|2021-05-31 00:45:00|||||||||5
1622422200000|2021-05-31 00:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|95
1622422500000|2021-05-31 00:55:00|||||||||30
1622422800000|2021-05-31 01:00:00|||||||||61
1622423100000|2021-05-31 01:05:00|||||||||186
1622423400000|2021-05-31 01:10:00|||||||||24
1622423700000|2021-05-31 01:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|136
1622424000000|2021-05-31 01:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|142
1622424600000|2021-05-31 01:30:00|||||||||28
1622424900000|2021-05-31 01:35:00|||||||||19
1622425200000|2021-05-31 01:40:00|||||||||3
1622425500000|2021-05-31 01:45:00|||||||||35
1622426100000|2021-05-31 01:55:00|||||||||13
1622426700000|2021-05-31 02:05:00|||||||||24
1622427000000|2021-05-31 02:10:00|||||||||1
1622427300000|2021-05-31 02:15:00|||||||||65
1622427600000|2021-05-31 02:20:00|||||||||5
1622427900000|2021-05-31 02:25:00|||||||||6
1622428200000|2021-05-31 02:30:00|||||||||4
1622428800000|2021-05-31 02:40:00|||||||||5
1622429100000|2021-05-31 02:45:00|||||||||166
1622429400000|2021-05-31 02:50:00|||||||||18
1622429700000|2021-05-31 02:55:00|||||||||173
1622430000000|2021-05-31 03:00:00|||||||||30
1622430300000|2021-05-31 03:05:00|||||||||5
1622430600000|2021-05-31 03:10:00|||||||||80
1622430900000|2021-05-31 03:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|193
1622431200000|2021-05-31 03:20:00|||||||||245
1622431800000|2021-05-31 03:30:00|||||||||82
1622432100000|2021-05-31 03:35:00|||||||||2
1622432400000|2021-05-31 03:40:00|||||||||9
1622432700000|2021-05-31 03:45:00|||||||||39
1622433000000|2021-05-31 03:50:00|||||||||15
1622433300000|2021-05-31 03:55:00|||||||||3
1622433600000|2021-05-31 04:00:00|||||||||22
1622433900000|2021-05-31 04:05:00|||||||||4
1622434200000|2021-05-31 04:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|168
1622434500000|2021-05-31 04:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|152
1622434800000|2021-05-31 04:20:00|||||||||5
1622435100000|2021-05-31 04:25:00|||||||||17
1622435400000|2021-05-31 04:30:00|||||||||1
1622435700000|2021-05-31 04:35:00|||||||||8
1622436000000|2021-05-31 04:40:00|||||||||1
1622436600000|2021-05-31 04:50:00|||||||||18
1622436900000|2021-05-31 04:55:00|||||||||8
1622437200000|2021-05-31 05:00:00|||||||||8
1622437500000|2021-05-31 05:05:00|||||||||35
1622437800000|2021-05-31 05:10:00|||||||||4
1622438100000|2021-05-31 05:15:00|||||||||1
1622438400000|2021-05-31 05:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|987
1622438700000|2021-05-31 05:25:00|||||||||7
1622439000000|2021-05-31 05:30:00|||||||||3
1622439300000|2021-05-31 05:35:00|||||||||14
1622439600000|2021-05-31 05:40:00|||||||||40
1622439900000|2021-05-31 05:45:00|||||||||222
1622440200000|2021-05-31 05:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|135
1622440500000|2021-05-31 05:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|67
1622440800000|2021-05-31 06:00:00|||||||||200
1622441100000|2021-05-31 06:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|474
1622441400000|2021-05-31 06:10:00|||||||||373
1622441700000|2021-05-31 06:15:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|250
1622442000000|2021-05-31 06:20:00|||||||||105
1622442300000|2021-05-31 06:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|226
1622442600000|2021-05-31 06:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|118
1622442900000|2021-05-31 06:35:00|||||||||24
1622443200000|2021-05-31 06:40:00|||||||||86
1622443500000|2021-05-31 06:45:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|118
1622443800000|2021-05-31 06:50:00|||||||||11
1622444100000|2021-05-31 06:55:00|||||||||22
1622444400000|2021-05-31 07:00:00|||||||||49
1622444700000|2021-05-31 07:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|300
1622445000000|2021-05-31 07:10:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|311
1622445300000|2021-05-31 07:15:00|||||||||66
1622445600000|2021-05-31 07:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|231
1622445900000|2021-05-31 07:25:00|||||||||436
1622446200000|2021-05-31 07:30:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|596
1622446500000|2021-05-31 07:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|130
1622446800000|2021-05-31 07:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|215
1622447100000|2021-05-31 07:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|257
1622447400000|2021-05-31 07:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|189
1622447700000|2021-05-31 07:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|765
1622448000000|2021-05-31 08:00:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|830
1622448300000|2021-05-31 08:05:00|||||||||25
1622448600000|2021-05-31 08:10:00|||||||||155
1622448900000|2021-05-31 08:15:00|||||||||64
1622449200000|2021-05-31 08:20:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|47
1622449500000|2021-05-31 08:25:00|||||||||313
1622449800000|2021-05-31 08:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|157
1622450100000|2021-05-31 08:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|147
1622450400000|2021-05-31 08:40:00|||||||||83
1622450700000|2021-05-31 08:45:00|||||||||201
1622451000000|2021-05-31 08:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|284
1622451300000|2021-05-31 08:55:00|||||||||58
1622451600000|2021-05-31 09:00:00|||||||||1116
1622451900000|2021-05-31 09:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1194
1622452200000|2021-05-31 09:10:00|||||||||361
1622452500000|2021-05-31 09:15:00|||||||||34
1622452800000|2021-05-31 09:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|165
1622453100000|2021-05-31 09:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|219
1622453400000|2021-05-31 09:30:00|||||||||240
1622453700000|2021-05-31 09:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|263
1622454000000|2021-05-31 09:40:00|||||||||3
1622454300000|2021-05-31 09:45:00|||||||||1
1622454600000|2021-05-31 09:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|91
1622454900000|2021-05-31 09:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|481
1622455200000|2021-05-31 10:00:00|||||||||15
1622455500000|2021-05-31 10:05:00|||||||||47
1622455800000|2021-05-31 10:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|432
1622456100000|2021-05-31 10:15:00|||||||||27
1622456400000|2021-05-31 10:20:00|||||||||24
1622456700000|2021-05-31 10:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|49
1622457000000|2021-05-31 10:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|94
1622457300000|2021-05-31 10:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|134
1622457600000|2021-05-31 10:40:00|||||||||23
1622457900000|2021-05-31 10:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|178
1622458200000|2021-05-31 10:50:00|||||||||7
1622458500000|2021-05-31 10:55:00|||||||||237
1622458800000|2021-05-31 11:00:00|||||||||227
1622459100000|2021-05-31 11:05:00|||||||||14
1622459400000|2021-05-31 11:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|575
1622459700000|2021-05-31 11:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|340
1622460000000|2021-05-31 11:20:00|||||||||160
1622460300000|2021-05-31 11:25:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|309
1622460600000|2021-05-31 11:30:00|||||||||19
1622460900000|2021-05-31 11:35:00|||||||||72
1622461200000|2021-05-31 11:40:00|||||||||13
1622461500000|2021-05-31 11:45:00|||||||||60
1622461800000|2021-05-31 11:50:00|||||||||19
1622462100000|2021-05-31 11:55:00|||||||||309
1622462400000|2021-05-31 12:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|45
1622462700000|2021-05-31 12:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|475
1622463000000|2021-05-31 12:10:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|120
1622463300000|2021-05-31 12:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|140
1622463600000|2021-05-31 12:20:00|||||||||14
1622463900000|2021-05-31 12:25:00|||||||||123
1622464200000|2021-05-31 12:30:00|||||||||157
1622464500000|2021-05-31 12:35:00|||||||||80
1622464800000|2021-05-31 12:40:00|||||||||29
1622465100000|2021-05-31 12:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|592
1622465400000|2021-05-31 12:50:00|||||||||22
1622465700000|2021-05-31 12:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|414
1622466000000|2021-05-31 13:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|132
1622466300000|2021-05-31 13:05:00|||||||||19
1622466600000|2021-05-31 13:10:00|||||||||72
1622466900000|2021-05-31 13:15:00|||||||||50
1622467200000|2021-05-31 13:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1034
1622467500000|2021-05-31 13:25:00|||||||||19
1622467800000|2021-05-31 13:30:00|||||||||27
1622468100000|2021-05-31 13:35:00|||||||||5
1622468400000|2021-05-31 13:40:00|||||||||408
1622468700000|2021-05-31 13:45:00|||||||||134
1622469000000|2021-05-31 13:50:00|||||||||187
1622469300000|2021-05-31 13:55:00|||||||||25
1622469600000|2021-05-31 14:00:00|||||||||281
1622469900000|2021-05-31 14:05:00|||||||||22
1622470200000|2021-05-31 14:10:00|||||||||6
1622470500000|2021-05-31 14:15:00|||||||||5
1622470800000|2021-05-31 14:20:00|||||||||162
1622471100000|2021-05-31 14:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|180
1622471400000|2021-05-31 14:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1065
1622471700000|2021-05-31 14:35:00|||||||||49
1622472000000|2021-05-31 14:40:00|||||||||41
1622472300000|2021-05-31 14:45:00|||||||||15
1622472600000|2021-05-31 14:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|109
1622472900000|2021-05-31 14:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|551
1622473200000|2021-05-31 15:00:00|||||||||274
1622473500000|2021-05-31 15:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1114
1622473800000|2021-05-31 15:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|802
1622474100000|2021-05-31 15:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|272
1622474400000|2021-05-31 15:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|273
1622474700000|2021-05-31 15:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|153
1622475000000|2021-05-31 15:30:00|||||||||53
1622475300000|2021-05-31 15:35:00|||||||||15
1622475600000|2021-05-31 15:40:00|||||||||198
1622475900000|2021-05-31 15:45:00|||||||||39
1622476200000|2021-05-31 15:50:00|||||||||18
1622476500000|2021-05-31 15:55:00|||||||||94
1622476800000|2021-05-31 16:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|612
1622477400000|2021-05-31 16:10:00|||||||||2
1622477700000|2021-05-31 16:15:00|||||||||2
1622478000000|2021-05-31 16:20:00|||||||||6
1622478300000|2021-05-31 16:25:00|||||||||124
1622478600000|2021-05-31 16:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|153
1622478900000|2021-05-31 16:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|110
1622479200000|2021-05-31 16:40:00|||||||||172
1622479500000|2021-05-31 16:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|76
1622479800000|2021-05-31 16:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|243
1622480100000|2021-05-31 16:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1622498400000|2021-05-31 22:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|679
1622498700000|2021-05-31 22:05:00|||||||||2
1622499000000|2021-05-31 22:10:00|||||||||13
1622499300000|2021-05-31 22:15:00|||||||||5
1622499600000|2021-05-31 22:20:00|||||||||88
1622499900000|2021-05-31 22:25:00|||||||||45
1622500200000|2021-05-31 22:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|210
1622500500000|2021-05-31 22:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|126
1622500800000|2021-05-31 22:40:00|||||||||51
1622501100000|2021-05-31 22:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|41
1622501400000|2021-05-31 22:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|209
1622501700000|2021-05-31 22:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|98
1622502000000|2021-05-31 23:00:00|||||||||6
1622502900000|2021-05-31 23:15:00|||||||||60
1622503200000|2021-05-31 23:20:00|||||||||86
1622503500000|2021-05-31 23:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|87
1622503800000|2021-05-31 23:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|143
1622504100000|2021-05-31 23:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|126
1622504400000|2021-05-31 23:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|190
1622504700000|2021-05-31 23:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|254
1622505000000|2021-05-31 23:50:00|||||||||18
1622505300000|2021-05-31 23:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|149
1622505600000|2021-06-01 00:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|203
1622505900000|2021-06-01 00:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|134
1622506200000|2021-06-01 00:10:00|||||||||199
1622506500000|2021-06-01 00:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|269
1622506800000|2021-06-01 00:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|140
1622507100000|2021-06-01 00:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|216
1622507400000|2021-06-01 00:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|554
1622507700000|2021-06-01 00:35:00|||||||||94
1622508000000|2021-06-01 00:40:00|||||||||92
1622508300000|2021-06-01 00:45:00|||||||||49
1622508600000|2021-06-01 00:50:00|||||||||533
1622508900000|2021-06-01 00:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|125
1622509200000|2021-06-01 01:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|216
1622509500000|2021-06-01 01:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|204
1622509800000|2021-06-01 01:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|870
1622510100000|2021-06-01 01:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|389
1622510400000|2021-06-01 01:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|870
1622510700000|2021-06-01 01:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|163
1622511000000|2021-06-01 01:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1339
1622511300000|2021-06-01 01:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|347
1622511600000|2021-06-01 01:40:00|||||||||298
1622511900000|2021-06-01 01:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|622
1622512200000|2021-06-01 01:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|377
1622512500000|2021-06-01 01:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|108
1622512800000|2021-06-01 02:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|331
1622513100000|2021-06-01 02:05:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|413
1622513400000|2021-06-01 02:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|106
1622513700000|2021-06-01 02:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1052
1622514000000|2021-06-01 02:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|187
1622514300000|2021-06-01 02:25:00|||||||||551
1622514600000|2021-06-01 02:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|259
1622514900000|2021-06-01 02:35:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|551
1622515200000|2021-06-01 02:40:00|||||||||63
1622515500000|2021-06-01 02:45:00|||||||||131
1622515800000|2021-06-01 02:50:00|||||||||120
1622516100000|2021-06-01 02:55:00|||||||||22
1622516400000|2021-06-01 03:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|124
1622516700000|2021-06-01 03:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|320
1622517000000|2021-06-01 03:10:00|||||||||41
1622517300000|2021-06-01 03:15:00|||||||||26
1622517600000|2021-06-01 03:20:00|||||||||67
1622517900000|2021-06-01 03:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|368
1622518200000|2021-06-01 03:30:00|||||||||175
1622518500000|2021-06-01 03:35:00|||||||||7
1622518800000|2021-06-01 03:40:00|||||||||8
1622519100000|2021-06-01 03:45:00|||||||||17
1622519400000|2021-06-01 03:50:00|||||||||1387
1622519700000|2021-06-01 03:55:00|||||||||21
1622520000000|2021-06-01 04:00:00|||||||||9
1622520300000|2021-06-01 04:05:00|||||||||5
1622520600000|2021-06-01 04:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|18
1622520900000|2021-06-01 04:15:00|||||||||2
1622521200000|2021-06-01 04:20:00|||||||||15
1622521500000|2021-06-01 04:25:00|||||||||66
1622521800000|2021-06-01 04:30:00|||||||||10
1622522100000|2021-06-01 04:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|297
1622522400000|2021-06-01 04:40:00|||||||||14
1622522700000|2021-06-01 04:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|230
1622523000000|2021-06-01 04:50:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|387
1622523300000|2021-06-01 04:55:00|||||||||5
1622523600000|2021-06-01 05:00:00|||||||||8
1622523900000|2021-06-01 05:05:00|||||||||29
1622524200000|2021-06-01 05:10:00|||||||||175
1622524500000|2021-06-01 05:15:00|||||||||60
1622524800000|2021-06-01 05:20:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|379
1622525100000|2021-06-01 05:25:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|125
1622525400000|2021-06-01 05:30:00|||||||||61
1622525700000|2021-06-01 05:35:00|||||||||4
1622526000000|2021-06-01 05:40:00|||||||||6
1622526300000|2021-06-01 05:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|311
1622526600000|2021-06-01 05:50:00|12379.9|12377.9|12379.5|12377.5|12379.9|12377.9|12379.5|12377.5|134
1622526900000|2021-06-01 05:55:00|||||||||70
1622527200000|2021-06-01 06:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|144
1622527500000|2021-06-01 06:05:00|12379.5|12377.5|12379.1|12377.1|12379.5|12377.5|12378.7|12376.7|637
1622527800000|2021-06-01 06:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|80
1622528100000|2021-06-01 06:15:00|||||||||181
1622528400000|2021-06-01 06:20:00|||||||||123
1622528700000|2021-06-01 06:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|118
1622529000000|2021-06-01 06:30:00|||||||||155
1622529300000|2021-06-01 06:35:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|585
1622529600000|2021-06-01 06:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|248
1622529900000|2021-06-01 06:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|65
1622530200000|2021-06-01 06:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|794
1622530500000|2021-06-01 06:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|85
1622530800000|2021-06-01 07:00:00|12381.1|12379.1|12378|12376|12381.1|12379.1|12378|12376|2641
1622531100000|2021-06-01 07:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2481
1622531400000|2021-06-01 07:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1824
1622531700000|2021-06-01 07:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|742
1622532000000|2021-06-01 07:20:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|287
1622532300000|2021-06-01 07:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|621
1622532600000|2021-06-01 07:30:00|||||||||83
1622532900000|2021-06-01 07:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|199
1622533200000|2021-06-01 07:40:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|733
1622533500000|2021-06-01 07:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2795
1622533800000|2021-06-01 07:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|853
1622534100000|2021-06-01 07:55:00|12374|12372|12374|12372|12374|12372|12374|12372|223
1622534400000|2021-06-01 08:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|450
1622534700000|2021-06-01 08:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|365
1622535000000|2021-06-01 08:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|842
1622535300000|2021-06-01 08:15:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1225
1622535600000|2021-06-01 08:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|361
1622535900000|2021-06-01 08:25:00|12375.6|12373.6|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|659
1622536200000|2021-06-01 08:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|744
1622536500000|2021-06-01 08:35:00|||||||||141
1622536800000|2021-06-01 08:40:00|12376.4|12374.4|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|1048
1622537100000|2021-06-01 08:45:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|911
1622537400000|2021-06-01 08:50:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2475
1622537700000|2021-06-01 08:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|161
1622538000000|2021-06-01 09:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2489
1622538300000|2021-06-01 09:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|940
1622538600000|2021-06-01 09:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|433
1622538900000|2021-06-01 09:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|145
1622539200000|2021-06-01 09:20:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|346
1622539500000|2021-06-01 09:25:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|18
1622539800000|2021-06-01 09:30:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|434
1622540100000|2021-06-01 09:35:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|1013
1622540400000|2021-06-01 09:40:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1587
1622540700000|2021-06-01 09:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|546
1622541000000|2021-06-01 09:50:00|||||||||124
1622541300000|2021-06-01 09:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|776
1622541600000|2021-06-01 10:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2162
1622541900000|2021-06-01 10:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2739
1622542200000|2021-06-01 10:10:00|||||||||200
1622542500000|2021-06-01 10:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1363
1622542800000|2021-06-01 10:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1493
1622543100000|2021-06-01 10:25:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2415
1622543400000|2021-06-01 10:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|781
1622543700000|2021-06-01 10:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1542
1622544000000|2021-06-01 10:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|972
1622544300000|2021-06-01 10:45:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|791
1622544600000|2021-06-01 10:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|339
1622544900000|2021-06-01 10:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|711
1622545200000|2021-06-01 11:00:00|||||||||105
1622545500000|2021-06-01 11:05:00|||||||||334
1622545800000|2021-06-01 11:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2896
1622546100000|2021-06-01 11:15:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1016
1622546400000|2021-06-01 11:20:00|||||||||327
1622546700000|2021-06-01 11:25:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|843
1622547000000|2021-06-01 11:30:00|||||||||188
1622547300000|2021-06-01 11:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|799
1622547600000|2021-06-01 11:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1039
1622547900000|2021-06-01 11:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|225
1622548200000|2021-06-01 11:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|682
1622548500000|2021-06-01 11:55:00|||||||||254
1622548800000|2021-06-01 12:00:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12377.2|12375.2|576
1622549100000|2021-06-01 12:05:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|599
1622549400000|2021-06-01 12:10:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|640
1622549700000|2021-06-01 12:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|591
1622550000000|2021-06-01 12:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|758
1622550300000|2021-06-01 12:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|487
1622550600000|2021-06-01 12:30:00|12376.4|12374.4|12374|12372|12376.4|12374.4|12374|12372|4298
1622550900000|2021-06-01 12:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|2368
1622551200000|2021-06-01 12:40:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|5358
1622551500000|2021-06-01 12:45:00|12375.2|12373.2|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|296
1622551800000|2021-06-01 12:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2681
1622552100000|2021-06-01 12:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1170
1622552400000|2021-06-01 13:00:00|||||||||390
1622552700000|2021-06-01 13:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2857
1622553000000|2021-06-01 13:10:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|5120
1622553300000|2021-06-01 13:15:00|12379.1|12377.1|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2538
1622553600000|2021-06-01 13:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|3703
1622553900000|2021-06-01 13:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2133
1622554200000|2021-06-01 13:30:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|829
1622554500000|2021-06-01 13:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1700
1622554800000|2021-06-01 13:40:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|4459
1622555100000|2021-06-01 13:45:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3050
1622555400000|2021-06-01 13:50:00|12374.4|12372.4|12373.3|12371.3|12374.4|12372.4|12372.5|12370.5|4821
1622555700000|2021-06-01 13:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3784
1622556000000|2021-06-01 14:00:00|12373.3|12371.3|12376.4|12374.4|12377.2|12375.2|12373.3|12371.3|6367
1622556300000|2021-06-01 14:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2441
1622556600000|2021-06-01 14:10:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1914
1622556900000|2021-06-01 14:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|3656
1622557200000|2021-06-01 14:20:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|906
1622557500000|2021-06-01 14:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1980
1622557800000|2021-06-01 14:30:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|2761
1622558100000|2021-06-01 14:35:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3932
1622558400000|2021-06-01 14:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1975
1622558700000|2021-06-01 14:45:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1460
1622559000000|2021-06-01 14:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2353
1622559300000|2021-06-01 14:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1133
1622559600000|2021-06-01 15:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2205
1622559900000|2021-06-01 15:05:00|||||||||2233
1622560200000|2021-06-01 15:10:00|||||||||375
1622560500000|2021-06-01 15:15:00|12378|12376|12378|12376|12378|12376|12378|12376|1351
1622560800000|2021-06-01 15:20:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2564
1622561100000|2021-06-01 15:25:00|12378|12376|12378|12376|12378|12376|12378|12376|2965
1622561400000|2021-06-01 15:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1715
1622561700000|2021-06-01 15:35:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|2604
1622562000000|2021-06-01 15:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2037
1622562300000|2021-06-01 15:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1560
1622562600000|2021-06-01 15:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1360
1622562900000|2021-06-01 15:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2458
1622563200000|2021-06-01 16:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|1635
1622563500000|2021-06-01 16:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1227
1622563800000|2021-06-01 16:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1380
1622564100000|2021-06-01 16:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|507
1622564400000|2021-06-01 16:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|873
1622564700000|2021-06-01 16:25:00|||||||||753
1622565000000|2021-06-01 16:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1581
1622565300000|2021-06-01 16:35:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1717
1622565600000|2021-06-01 16:40:00|||||||||769
1622565900000|2021-06-01 16:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1706
1622566200000|2021-06-01 16:50:00|||||||||696
1622566500000|2021-06-01 16:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|871
1622566800000|2021-06-01 17:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|561
1622567100000|2021-06-01 17:05:00|||||||||375
1622567400000|2021-06-01 17:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|835
1622567700000|2021-06-01 17:15:00|||||||||754
1622568000000|2021-06-01 17:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|583
1622568300000|2021-06-01 17:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|889
1622568600000|2021-06-01 17:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|450
1622568900000|2021-06-01 17:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|694
1622569200000|2021-06-01 17:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1360
1622569500000|2021-06-01 17:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|4590
1622569800000|2021-06-01 17:50:00|||||||||912
1622570100000|2021-06-01 17:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1561
1622570400000|2021-06-01 18:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1782
1622570700000|2021-06-01 18:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1430
1622571000000|2021-06-01 18:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2261
1622571300000|2021-06-01 18:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1377
1622571600000|2021-06-01 18:20:00|||||||||183
1622571900000|2021-06-01 18:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2794
1622572200000|2021-06-01 18:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2270
1622572500000|2021-06-01 18:35:00|||||||||1591
1622572800000|2021-06-01 18:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|11863
1622573100000|2021-06-01 18:45:00|||||||||1181
1622573400000|2021-06-01 18:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1735
1622573700000|2021-06-01 18:55:00|||||||||3201
1622574000000|2021-06-01 19:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1568
1622574300000|2021-06-01 19:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|1720
1622574600000|2021-06-01 19:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|145
1622574900000|2021-06-01 19:15:00|||||||||303
1622575200000|2021-06-01 19:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|709
1622575500000|2021-06-01 19:25:00|||||||||1729
1622575800000|2021-06-01 19:30:00|||||||||947
1622576100000|2021-06-01 19:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|994
1622576400000|2021-06-01 19:40:00|||||||||479
1622576700000|2021-06-01 19:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1388
1622577000000|2021-06-01 19:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|710
1622577300000|2021-06-01 19:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|4652
1622577600000|2021-06-01 20:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1424
1622577900000|2021-06-01 20:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1136
1622578200000|2021-06-01 20:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1560
1622578500000|2021-06-01 20:15:00|||||||||352
1622578800000|2021-06-01 20:20:00|||||||||705
1622579100000|2021-06-01 20:25:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|674
1622579400000|2021-06-01 20:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|354
1622579700000|2021-06-01 20:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1179
1622580000000|2021-06-01 20:40:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12382.3|12380.3|1624
1622580300000|2021-06-01 20:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1188
1622580600000|2021-06-01 20:50:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|899
1622580900000|2021-06-01 20:55:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2849
1622584800000|2021-06-01 22:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|276
1622585100000|2021-06-01 22:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|149
1622585400000|2021-06-01 22:10:00|||||||||68
1622586300000|2021-06-01 22:25:00|||||||||33
1622586600000|2021-06-01 22:30:00|||||||||79
1622586900000|2021-06-01 22:35:00|||||||||35
1622587200000|2021-06-01 22:40:00|||||||||40
1622587500000|2021-06-01 22:45:00|||||||||26
1622587800000|2021-06-01 22:50:00|||||||||8
1622588100000|2021-06-01 22:55:00|||||||||9
1622588400000|2021-06-01 23:00:00|||||||||13
1622588700000|2021-06-01 23:05:00|||||||||17
1622589000000|2021-06-01 23:10:00|||||||||17
1622589300000|2021-06-01 23:15:00|||||||||243
1622589600000|2021-06-01 23:20:00|||||||||10
1622589900000|2021-06-01 23:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|93
1622590200000|2021-06-01 23:30:00|||||||||5
1622590500000|2021-06-01 23:35:00|||||||||1
1622590800000|2021-06-01 23:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|22
1622591100000|2021-06-01 23:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|249
1622591400000|2021-06-01 23:50:00|||||||||14
1622591700000|2021-06-01 23:55:00|||||||||2
1622592000000|2021-06-02 00:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|287
1622592300000|2021-06-02 00:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|214
1622592600000|2021-06-02 00:10:00|||||||||63
1622592900000|2021-06-02 00:15:00|||||||||268
1622593200000|2021-06-02 00:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|591
1622593500000|2021-06-02 00:25:00|||||||||11
1622593800000|2021-06-02 00:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|140
1622594100000|2021-06-02 00:35:00|||||||||122
1622594400000|2021-06-02 00:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|37
1622594700000|2021-06-02 00:45:00|||||||||8
1622595000000|2021-06-02 00:50:00|||||||||18
1622595300000|2021-06-02 00:55:00|||||||||5
1622595600000|2021-06-02 01:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|801
1622595900000|2021-06-02 01:05:00|||||||||43
1622596200000|2021-06-02 01:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|881
1622596500000|2021-06-02 01:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|730
1622596800000|2021-06-02 01:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|792
1622597100000|2021-06-02 01:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|243
1622597400000|2021-06-02 01:30:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|492
1622597700000|2021-06-02 01:35:00|||||||||30
1622598000000|2021-06-02 01:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|323
1622598300000|2021-06-02 01:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|160
1622598600000|2021-06-02 01:50:00|||||||||20
1622598900000|2021-06-02 01:55:00|||||||||32
1622599200000|2021-06-02 02:00:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12379.1|12377.1|300
1622599500000|2021-06-02 02:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|429
1622599800000|2021-06-02 02:10:00|||||||||334
1622600100000|2021-06-02 02:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|55
1622600400000|2021-06-02 02:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|129
1622600700000|2021-06-02 02:25:00|||||||||19
1622601000000|2021-06-02 02:30:00|||||||||27
1622601300000|2021-06-02 02:35:00|||||||||25
1622601600000|2021-06-02 02:40:00|||||||||10
1622601900000|2021-06-02 02:45:00|||||||||9
1622602200000|2021-06-02 02:50:00|||||||||10
1622602500000|2021-06-02 02:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|14
1622602800000|2021-06-02 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|129
1622603100000|2021-06-02 03:05:00|||||||||168
1622603400000|2021-06-02 03:10:00|||||||||21
1622603700000|2021-06-02 03:15:00|||||||||15
1622604000000|2021-06-02 03:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|317
1622604300000|2021-06-02 03:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|97
1622604600000|2021-06-02 03:30:00|||||||||15
1622604900000|2021-06-02 03:35:00|||||||||15
1622605200000|2021-06-02 03:40:00|||||||||9
1622605500000|2021-06-02 03:45:00|||||||||6
1622605800000|2021-06-02 03:50:00|||||||||13
1622606100000|2021-06-02 03:55:00|||||||||9
1622606400000|2021-06-02 04:00:00|||||||||5
1622606700000|2021-06-02 04:05:00|||||||||12
1622607000000|2021-06-02 04:10:00|||||||||8
1622607300000|2021-06-02 04:15:00|||||||||9
1622607600000|2021-06-02 04:20:00|||||||||7
1622607900000|2021-06-02 04:25:00|||||||||16
1622608200000|2021-06-02 04:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|195
1622608500000|2021-06-02 04:35:00|||||||||6
1622608800000|2021-06-02 04:40:00|||||||||18
1622609100000|2021-06-02 04:45:00|||||||||382
1622609400000|2021-06-02 04:50:00|||||||||22
1622609700000|2021-06-02 04:55:00|||||||||27
1622610000000|2021-06-02 05:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|790
1622610300000|2021-06-02 05:05:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|382
1622610600000|2021-06-02 05:10:00|||||||||13
1622610900000|2021-06-02 05:15:00|||||||||196
1622611200000|2021-06-02 05:20:00|||||||||6
1622611500000|2021-06-02 05:25:00|||||||||8
1622611800000|2021-06-02 05:30:00|||||||||15
1622612100000|2021-06-02 05:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|30
1622612400000|2021-06-02 05:40:00|||||||||118
1622612700000|2021-06-02 05:45:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|332
1622613000000|2021-06-02 05:50:00|||||||||262
1622613300000|2021-06-02 05:55:00|||||||||129
1622613600000|2021-06-02 06:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|365
1622613900000|2021-06-02 06:05:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|636
1622614200000|2021-06-02 06:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|500
1622614500000|2021-06-02 06:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|90
1622614800000|2021-06-02 06:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|528
1622615100000|2021-06-02 06:25:00|||||||||101
1622615400000|2021-06-02 06:30:00|||||||||160
1622615700000|2021-06-02 06:35:00|||||||||201
1622616000000|2021-06-02 06:40:00|||||||||59
1622616300000|2021-06-02 06:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|730
1622616600000|2021-06-02 06:50:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|321
1622616900000|2021-06-02 06:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|172
1622617200000|2021-06-02 07:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|220
1622617500000|2021-06-02 07:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|289
1622617800000|2021-06-02 07:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|399
1622618100000|2021-06-02 07:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|23
1622618400000|2021-06-02 07:20:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|443
1622618700000|2021-06-02 07:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|444
1622619000000|2021-06-02 07:30:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1441
1622619300000|2021-06-02 07:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|674
1622619600000|2021-06-02 07:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|351
1622619900000|2021-06-02 07:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|301
1622620200000|2021-06-02 07:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|439
1622620500000|2021-06-02 07:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|518
1622620800000|2021-06-02 08:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|529
1622621100000|2021-06-02 08:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|144
1622621400000|2021-06-02 08:10:00|||||||||5
1622621700000|2021-06-02 08:15:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|405
1622622000000|2021-06-02 08:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2031
1622622300000|2021-06-02 08:25:00|||||||||149
1622622600000|2021-06-02 08:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|354
1622622900000|2021-06-02 08:35:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|132
1622623200000|2021-06-02 08:40:00|||||||||68
1622623500000|2021-06-02 08:45:00|||||||||24
1622623800000|2021-06-02 08:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|488
1622624100000|2021-06-02 08:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|256
1622624400000|2021-06-02 09:00:00|||||||||61
1622624700000|2021-06-02 09:05:00|||||||||143
1622625000000|2021-06-02 09:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|129
1622625300000|2021-06-02 09:15:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|220
1622625600000|2021-06-02 09:20:00|||||||||48
1622625900000|2021-06-02 09:25:00|||||||||27
1622626200000|2021-06-02 09:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|121
1622626500000|2021-06-02 09:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|538
1622626800000|2021-06-02 09:40:00|||||||||14
1622627100000|2021-06-02 09:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|192
1622627400000|2021-06-02 09:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|84
1622627700000|2021-06-02 09:55:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|221
1622628000000|2021-06-02 10:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|128
1622628300000|2021-06-02 10:05:00|||||||||159
1622628600000|2021-06-02 10:10:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|649
1622628900000|2021-06-02 10:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|263
1622629200000|2021-06-02 10:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|69
1622629500000|2021-06-02 10:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|382
1622629800000|2021-06-02 10:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|745
1622630100000|2021-06-02 10:35:00|||||||||343
1622630400000|2021-06-02 10:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|856
1622630700000|2021-06-02 10:45:00|||||||||47
1622631000000|2021-06-02 10:50:00|||||||||372
1622631300000|2021-06-02 10:55:00|||||||||115
1622631600000|2021-06-02 11:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1119
1622631900000|2021-06-02 11:05:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|331
1622632200000|2021-06-02 11:10:00|||||||||178
1622632500000|2021-06-02 11:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|620
1622632800000|2021-06-02 11:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|983
1622633100000|2021-06-02 11:25:00|||||||||109
1622633400000|2021-06-02 11:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1071
1622633700000|2021-06-02 11:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|367
1622634000000|2021-06-02 11:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|614
1622634300000|2021-06-02 11:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|214
1622634600000|2021-06-02 11:50:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|4351
1622634900000|2021-06-02 11:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|569
1622635200000|2021-06-02 12:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|334
1622635500000|2021-06-02 12:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|455
1622635800000|2021-06-02 12:10:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1042
1622636100000|2021-06-02 12:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|753
1622636400000|2021-06-02 12:20:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|1367
1622636700000|2021-06-02 12:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|773
1622637000000|2021-06-02 12:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1318
1622637300000|2021-06-02 12:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1881
1622637600000|2021-06-02 12:40:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|22389
1622637900000|2021-06-02 12:45:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3175
1622638200000|2021-06-02 12:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1821
1622638500000|2021-06-02 12:55:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|4249
1622638800000|2021-06-02 13:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|3655
1622639100000|2021-06-02 13:05:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1102
1622639400000|2021-06-02 13:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1312
1622639700000|2021-06-02 13:15:00|12385.8|12383.8|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|1137
1622640000000|2021-06-02 13:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2238
1622640300000|2021-06-02 13:25:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|1046
1622640600000|2021-06-02 13:30:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|4082
1622640900000|2021-06-02 13:35:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3750
1622641200000|2021-06-02 13:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1896
1622641500000|2021-06-02 13:45:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2551
1622641800000|2021-06-02 13:50:00|||||||||2108
1622642100000|2021-06-02 13:55:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1634
1622642400000|2021-06-02 14:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1020
1622642700000|2021-06-02 14:05:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|3308
1622643000000|2021-06-02 14:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|655
1622643300000|2021-06-02 14:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|352
1622643600000|2021-06-02 14:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|251
1622643900000|2021-06-02 14:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|871
1622644200000|2021-06-02 14:30:00|||||||||185
1622644500000|2021-06-02 14:35:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1075
1622644800000|2021-06-02 14:40:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2962
1622645100000|2021-06-02 14:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4518
1622645400000|2021-06-02 14:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2495
1622645700000|2021-06-02 14:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|3693
1622646000000|2021-06-02 15:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1983
1622646300000|2021-06-02 15:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|986
1622646600000|2021-06-02 15:10:00|12386.9|12384.9|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2665
1622646900000|2021-06-02 15:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|800
1622647200000|2021-06-02 15:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2901
1622647500000|2021-06-02 15:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|2373
1622647800000|2021-06-02 15:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1993
1622648100000|2021-06-02 15:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1918
1622648400000|2021-06-02 15:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1236
1622648700000|2021-06-02 15:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|688
1622649000000|2021-06-02 15:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2646
1622649300000|2021-06-02 15:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1007
1622649600000|2021-06-02 16:00:00|||||||||302
1622649900000|2021-06-02 16:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4865
1622650200000|2021-06-02 16:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4019
1622650500000|2021-06-02 16:15:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2104
1622650800000|2021-06-02 16:20:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|3480
1622651100000|2021-06-02 16:25:00|||||||||608
1622651400000|2021-06-02 16:30:00|||||||||310
1622651700000|2021-06-02 16:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1635
1622652000000|2021-06-02 16:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|768
1622652300000|2021-06-02 16:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|646
1622652600000|2021-06-02 16:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|367
1622652900000|2021-06-02 16:55:00|||||||||1378
1622653200000|2021-06-02 17:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1140
1622653500000|2021-06-02 17:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|987
1622653800000|2021-06-02 17:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|473
1622654100000|2021-06-02 17:15:00|||||||||155
1622654400000|2021-06-02 17:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|1297
1622654700000|2021-06-02 17:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1252
1622655000000|2021-06-02 17:30:00|||||||||628
1622655300000|2021-06-02 17:35:00|||||||||159
1622655600000|2021-06-02 17:40:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3723
1622655900000|2021-06-02 17:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|4541
1622656200000|2021-06-02 17:50:00|||||||||52
1622656500000|2021-06-02 17:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1613
1622656800000|2021-06-02 18:00:00|||||||||454
1622657100000|2021-06-02 18:05:00|||||||||910
1622657400000|2021-06-02 18:10:00|||||||||188
1622657700000|2021-06-02 18:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|367
1622658000000|2021-06-02 18:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2515
1622658300000|2021-06-02 18:25:00|12385|12383|12385|12383|12385|12383|12385|12383|1328
1622658600000|2021-06-02 18:30:00|||||||||186
1622658900000|2021-06-02 18:35:00|||||||||147
1622659200000|2021-06-02 18:40:00|||||||||349
1622659500000|2021-06-02 18:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2996
1622659800000|2021-06-02 18:50:00|||||||||181
1622660100000|2021-06-02 18:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|4678
1622660400000|2021-06-02 19:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2138
1622660700000|2021-06-02 19:05:00|||||||||73
1622661000000|2021-06-02 19:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1132
1622661300000|2021-06-02 19:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1513
1622661600000|2021-06-02 19:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|462
1622661900000|2021-06-02 19:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1905
1622662200000|2021-06-02 19:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|342
1622662500000|2021-06-02 19:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|716
1622662800000|2021-06-02 19:40:00|||||||||1168
1622663100000|2021-06-02 19:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|752
1622663400000|2021-06-02 19:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|328
1622663700000|2021-06-02 19:55:00|||||||||1485
1622664000000|2021-06-02 20:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2070
1622664300000|2021-06-02 20:05:00|||||||||52
1622664600000|2021-06-02 20:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2804
1622664900000|2021-06-02 20:15:00|||||||||195
1622665200000|2021-06-02 20:20:00|||||||||857
1622665500000|2021-06-02 20:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|557
1622665800000|2021-06-02 20:30:00|||||||||624
1622666100000|2021-06-02 20:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2870
1622666400000|2021-06-02 20:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1558
1622666700000|2021-06-02 20:45:00|||||||||1235
1622667000000|2021-06-02 20:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2286
1622667300000|2021-06-02 20:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1709
1622671200000|2021-06-02 22:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|66
1622671500000|2021-06-02 22:05:00|||||||||180
1622671800000|2021-06-02 22:10:00|||||||||51
1622672100000|2021-06-02 22:15:00|||||||||37
1622672400000|2021-06-02 22:20:00|||||||||116
1622672700000|2021-06-02 22:25:00|||||||||43
1622673000000|2021-06-02 22:30:00|||||||||17
1622673300000|2021-06-02 22:35:00|||||||||14
1622673600000|2021-06-02 22:40:00|||||||||11
1622673900000|2021-06-02 22:45:00|12386.9|12384.9|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|395
1622674200000|2021-06-02 22:50:00|||||||||8
1622674500000|2021-06-02 22:55:00|||||||||11
1622674800000|2021-06-02 23:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|257
1622675400000|2021-06-02 23:10:00|||||||||3
1622675700000|2021-06-02 23:15:00|||||||||7
1622676300000|2021-06-02 23:25:00|||||||||4
1622676600000|2021-06-02 23:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|249
1622676900000|2021-06-02 23:35:00|||||||||69
1622677200000|2021-06-02 23:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|244
1622677500000|2021-06-02 23:45:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|598
1622677800000|2021-06-02 23:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|55
1622678100000|2021-06-02 23:55:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|388
1622678400000|2021-06-03 00:00:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1152
1622678700000|2021-06-03 00:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|562
1622679000000|2021-06-03 00:10:00|||||||||63
1622679300000|2021-06-03 00:15:00|||||||||706
1622679600000|2021-06-03 00:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|144
1622679900000|2021-06-03 00:25:00|||||||||5
1622680200000|2021-06-03 00:30:00|||||||||459
1622680500000|2021-06-03 00:35:00|||||||||25
1622680800000|2021-06-03 00:40:00|||||||||4
1622681100000|2021-06-03 00:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|140
1622681400000|2021-06-03 00:50:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|615
1622681700000|2021-06-03 00:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|387
1622682000000|2021-06-03 01:00:00|12386.2|12384.2|12385.8|12383.8|12386.2|12384.2|12385.8|12383.8|341
1622682300000|2021-06-03 01:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|136
1622682600000|2021-06-03 01:10:00|12385|12383|12385|12383|12385|12383|12385|12383|680
1622682900000|2021-06-03 01:15:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|602
1622683200000|2021-06-03 01:20:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|587
1622683500000|2021-06-03 01:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|656
1622683800000|2021-06-03 01:30:00|||||||||19
1622684100000|2021-06-03 01:35:00|||||||||17
1622684400000|2021-06-03 01:40:00|||||||||35
1622684700000|2021-06-03 01:45:00|||||||||10
1622685000000|2021-06-03 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|81
1622685300000|2021-06-03 01:55:00|12386.9|12384.9|12386.9|12384.9|12386.9|12384.9|12386.9|12384.9|121
1622685600000|2021-06-03 02:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|181
1622685900000|2021-06-03 02:05:00|||||||||20
1622686200000|2021-06-03 02:10:00|||||||||63
1622686500000|2021-06-03 02:15:00|||||||||23
1622686800000|2021-06-03 02:20:00|||||||||8
1622687100000|2021-06-03 02:25:00|||||||||14
1622687400000|2021-06-03 02:30:00|||||||||269
1622687700000|2021-06-03 02:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|105
1622688000000|2021-06-03 02:40:00|||||||||26
1622688300000|2021-06-03 02:45:00|||||||||13
1622688600000|2021-06-03 02:50:00|||||||||5
1622688900000|2021-06-03 02:55:00|||||||||5
1622689200000|2021-06-03 03:00:00|||||||||6
1622689500000|2021-06-03 03:05:00|||||||||62
1622689800000|2021-06-03 03:10:00|||||||||13
1622690100000|2021-06-03 03:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|307
1622690400000|2021-06-03 03:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|140
1622690700000|2021-06-03 03:25:00|||||||||15
1622691000000|2021-06-03 03:30:00|||||||||5
1622691300000|2021-06-03 03:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|211
1622691600000|2021-06-03 03:40:00|12386.2|12384.2|12385.8|12383.8|12386.2|12384.2|12385.8|12383.8|171
1622691900000|2021-06-03 03:45:00|||||||||56
1622692200000|2021-06-03 03:50:00|||||||||11
1622692500000|2021-06-03 03:55:00|||||||||13
1622692800000|2021-06-03 04:00:00|||||||||23
1622693100000|2021-06-03 04:05:00|||||||||51
1622693400000|2021-06-03 04:10:00|||||||||20
1622693700000|2021-06-03 04:15:00|||||||||16
1622694000000|2021-06-03 04:20:00|||||||||15
1622694300000|2021-06-03 04:25:00|||||||||21
1622694600000|2021-06-03 04:30:00|||||||||8
1622694900000|2021-06-03 04:35:00|||||||||10
1622695200000|2021-06-03 04:40:00|||||||||11
1622695500000|2021-06-03 04:45:00|||||||||7
1622695800000|2021-06-03 04:50:00|||||||||9
1622696100000|2021-06-03 04:55:00|||||||||6
1622696400000|2021-06-03 05:00:00|||||||||7
1622696700000|2021-06-03 05:05:00|||||||||8
1622697000000|2021-06-03 05:10:00|||||||||7
1622697300000|2021-06-03 05:15:00|||||||||5
1622697600000|2021-06-03 05:20:00|||||||||9
1622697900000|2021-06-03 05:25:00|||||||||23
1622698200000|2021-06-03 05:30:00|||||||||162
1622698500000|2021-06-03 05:35:00|||||||||316
1622698800000|2021-06-03 05:40:00|||||||||6
1622699100000|2021-06-03 05:45:00|||||||||5
1622699400000|2021-06-03 05:50:00|||||||||29
1622699700000|2021-06-03 05:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|649
1622700000000|2021-06-03 06:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|396
1622700300000|2021-06-03 06:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|287
1622700600000|2021-06-03 06:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|560
1622700900000|2021-06-03 06:15:00|||||||||876
1622701200000|2021-06-03 06:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|488
1622701500000|2021-06-03 06:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|415
1622701800000|2021-06-03 06:30:00|12385|12383|12385|12383|12385|12383|12385|12383|281
1622702100000|2021-06-03 06:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|272
1622702400000|2021-06-03 06:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|629
1622702700000|2021-06-03 06:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|349
1622703000000|2021-06-03 06:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|663
1622703300000|2021-06-03 06:55:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|715
1622703600000|2021-06-03 07:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|453
1622703900000|2021-06-03 07:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|524
1622704200000|2021-06-03 07:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1467
1622704500000|2021-06-03 07:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1045
1622704800000|2021-06-03 07:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|952
1622705100000|2021-06-03 07:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|122
1622705400000|2021-06-03 07:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|588
1622705700000|2021-06-03 07:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|790
1622706000000|2021-06-03 07:40:00|12381.9|12379.9|12382.3|12380.3|12382.6|12380.6|12381.9|12379.9|553
1622706300000|2021-06-03 07:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|898
1622706600000|2021-06-03 07:50:00|||||||||546
1622706900000|2021-06-03 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|477
1622707200000|2021-06-03 08:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|524
1622707500000|2021-06-03 08:05:00|||||||||209
1622707800000|2021-06-03 08:10:00|||||||||118
1622708100000|2021-06-03 08:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|274
1622708400000|2021-06-03 08:20:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|364
1622708700000|2021-06-03 08:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|811
1622709000000|2021-06-03 08:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1011
1622709300000|2021-06-03 08:35:00|||||||||39
1622709600000|2021-06-03 08:40:00|||||||||139
1622709900000|2021-06-03 08:45:00|||||||||60
1622710200000|2021-06-03 08:50:00|||||||||116
1622710500000|2021-06-03 08:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1122
1622710800000|2021-06-03 09:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|440
1622711100000|2021-06-03 09:05:00|||||||||317
1622711400000|2021-06-03 09:10:00|||||||||139
1622711700000|2021-06-03 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|639
1622712000000|2021-06-03 09:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|435
1622712300000|2021-06-03 09:25:00|||||||||673
1622712600000|2021-06-03 09:30:00|||||||||185
1622712900000|2021-06-03 09:35:00|||||||||95
1622713200000|2021-06-03 09:40:00|||||||||302
1622713500000|2021-06-03 09:45:00|||||||||21
1622713800000|2021-06-03 09:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|190
1622714100000|2021-06-03 09:55:00|||||||||102
1622714400000|2021-06-03 10:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|282
1622714700000|2021-06-03 10:05:00|||||||||87
1622715000000|2021-06-03 10:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|625
1622715300000|2021-06-03 10:15:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2016
1622715600000|2021-06-03 10:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|367
1622715900000|2021-06-03 10:25:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|865
1622716200000|2021-06-03 10:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|163
1622716500000|2021-06-03 10:35:00|||||||||64
1622716800000|2021-06-03 10:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|66
1622717100000|2021-06-03 10:45:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|112
1622717400000|2021-06-03 10:50:00|||||||||22
1622717700000|2021-06-03 10:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|419
1622718000000|2021-06-03 11:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1002
1622718300000|2021-06-03 11:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|276
1622718600000|2021-06-03 11:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|309
1622718900000|2021-06-03 11:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1030
1622719200000|2021-06-03 11:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|766
1622719500000|2021-06-03 11:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|311
1622719800000|2021-06-03 11:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|253
1622720100000|2021-06-03 11:35:00|||||||||95
1622720400000|2021-06-03 11:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|319
1622720700000|2021-06-03 11:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|942
1622721000000|2021-06-03 11:50:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1474
1622721300000|2021-06-03 11:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1086
1622721600000|2021-06-03 12:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|397
1622721900000|2021-06-03 12:05:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|848
1622722200000|2021-06-03 12:10:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1901
1622722500000|2021-06-03 12:15:00|12381.5|12379.5|12380.3|12378.3|12381.5|12379.5|12378.7|12376.7|6329
1622722800000|2021-06-03 12:20:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2863
1622723100000|2021-06-03 12:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2079
1622723400000|2021-06-03 12:30:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5403
1622723700000|2021-06-03 12:35:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2197
1622724000000|2021-06-03 12:40:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1641
1622724300000|2021-06-03 12:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1791
1622724600000|2021-06-03 12:50:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2040
1622724900000|2021-06-03 12:55:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2579
1622725200000|2021-06-03 13:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|1617
1622725500000|2021-06-03 13:05:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|2821
1622725800000|2021-06-03 13:10:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12375.6|12373.6|3743
1622726100000|2021-06-03 13:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|984
1622726400000|2021-06-03 13:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2097
1622726700000|2021-06-03 13:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|5059
1622727000000|2021-06-03 13:30:00|12374.8|12372.8|12372.5|12370.5|12375.6|12373.6|12371.7|12369.7|5894
1622727300000|2021-06-03 13:35:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|5021
1622727600000|2021-06-03 13:40:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2818
1622727900000|2021-06-03 13:45:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|3569
1622728200000|2021-06-03 13:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|3526
1622728500000|2021-06-03 13:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2078
1622728800000|2021-06-03 14:00:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|8478
1622729100000|2021-06-03 14:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2184
1622729400000|2021-06-03 14:10:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2399
1622729700000|2021-06-03 14:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1383
1622730000000|2021-06-03 14:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|2425
1622730300000|2021-06-03 14:25:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3362
1622730600000|2021-06-03 14:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2935
1622730900000|2021-06-03 14:35:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1060
1622731200000|2021-06-03 14:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1960
1622731500000|2021-06-03 14:45:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367|12365|1916
1622731800000|2021-06-03 14:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|822
1622732100000|2021-06-03 14:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2584
1622732400000|2021-06-03 15:00:00|12368.2|12366.2|12369.4|12367.4|12369.4|12367.4|12368.2|12366.2|3423
1622732700000|2021-06-03 15:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3195
1622733000000|2021-06-03 15:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|963
1622733300000|2021-06-03 15:15:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2971
1622733600000|2021-06-03 15:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3143
1622733900000|2021-06-03 15:25:00|||||||||3026
1622734200000|2021-06-03 15:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1036
1622734500000|2021-06-03 15:35:00|||||||||3258
1622734800000|2021-06-03 15:40:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|4973
1622735100000|2021-06-03 15:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|2279
1622735400000|2021-06-03 15:50:00|||||||||1380
1622735700000|2021-06-03 15:55:00|||||||||1203
1622736000000|2021-06-03 16:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1974
1622736300000|2021-06-03 16:05:00|12367|12365|12367|12365|12367|12365|12367|12365|2060
1622736600000|2021-06-03 16:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|2183
1622736900000|2021-06-03 16:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1722
1622737200000|2021-06-03 16:20:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2857
1622737500000|2021-06-03 16:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1436
1622737800000|2021-06-03 16:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|2585
1622738100000|2021-06-03 16:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|946
1622738400000|2021-06-03 16:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|803
1622738700000|2021-06-03 16:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|3355
1622739000000|2021-06-03 16:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|532
1622739300000|2021-06-03 16:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|3175
1622739600000|2021-06-03 17:00:00|||||||||1279
1622739900000|2021-06-03 17:05:00|||||||||755
1622740200000|2021-06-03 17:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2581
1622740500000|2021-06-03 17:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|767
1622740800000|2021-06-03 17:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1258
1622741100000|2021-06-03 17:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|375
1622741400000|2021-06-03 17:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|3589
1622741700000|2021-06-03 17:35:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1029
1622742000000|2021-06-03 17:40:00|||||||||110
1622742300000|2021-06-03 17:45:00|||||||||198
1622742600000|2021-06-03 17:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|4922
1622742900000|2021-06-03 17:55:00|||||||||896
1622743200000|2021-06-03 18:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|2648
1622743500000|2021-06-03 18:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|834
1622743800000|2021-06-03 18:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|667
1622744100000|2021-06-03 18:15:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|997
1622744400000|2021-06-03 18:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1570
1622744700000|2021-06-03 18:25:00|||||||||470
1622745000000|2021-06-03 18:30:00|||||||||2070
1622745300000|2021-06-03 18:35:00|||||||||1111
1622745600000|2021-06-03 18:40:00|||||||||1467
1622745900000|2021-06-03 18:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2217
1622746200000|2021-06-03 18:50:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2058
1622746500000|2021-06-03 18:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|3420
1622746800000|2021-06-03 19:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2308
1622747100000|2021-06-03 19:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|3631
1622747400000|2021-06-03 19:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1772
1622747700000|2021-06-03 19:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|1897
1622748000000|2021-06-03 19:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2993
1622748300000|2021-06-03 19:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1300
1622748600000|2021-06-03 19:30:00|||||||||271
1622748900000|2021-06-03 19:35:00|||||||||60
1622749200000|2021-06-03 19:40:00|||||||||397
1622749500000|2021-06-03 19:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2798
1622749800000|2021-06-03 19:50:00|||||||||405
1622750100000|2021-06-03 19:55:00|||||||||1214
1622750400000|2021-06-03 20:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2597
1622750700000|2021-06-03 20:05:00|||||||||635
1622751000000|2021-06-03 20:10:00|||||||||1881
1622751300000|2021-06-03 20:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|393
1622751600000|2021-06-03 20:20:00|||||||||107
1622751900000|2021-06-03 20:25:00|||||||||2310
1622752200000|2021-06-03 20:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|1429
1622752500000|2021-06-03 20:35:00|||||||||2326
1622752800000|2021-06-03 20:40:00|||||||||1495
1622753100000|2021-06-03 20:45:00|||||||||722
1622753400000|2021-06-03 20:50:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|3479
1622753700000|2021-06-03 20:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2072
1622757600000|2021-06-03 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|208
1622757900000|2021-06-03 22:05:00|||||||||5
1622758200000|2021-06-03 22:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|267
1622758500000|2021-06-03 22:15:00|||||||||13
1622759100000|2021-06-03 22:25:00|||||||||28
1622759400000|2021-06-03 22:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|234
1622759700000|2021-06-03 22:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|225
1622760000000|2021-06-03 22:40:00|||||||||31
1622760300000|2021-06-03 22:45:00|||||||||12
1622760600000|2021-06-03 22:50:00|||||||||208
1622760900000|2021-06-03 22:55:00|||||||||141
1622761200000|2021-06-03 23:00:00|||||||||162
1622761500000|2021-06-03 23:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|365
1622761800000|2021-06-03 23:10:00|||||||||46
1622762100000|2021-06-03 23:15:00|||||||||525
1622762400000|2021-06-03 23:20:00|||||||||107
1622762700000|2021-06-03 23:25:00|||||||||88
1622763000000|2021-06-03 23:30:00|||||||||145
1622763300000|2021-06-03 23:35:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|280
1622763600000|2021-06-03 23:40:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|712
1622763900000|2021-06-03 23:45:00|||||||||171
1622764200000|2021-06-03 23:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|649
1622764500000|2021-06-03 23:55:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|16
1622764800000|2021-06-04 00:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|314
1622765100000|2021-06-04 00:05:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|546
1622765400000|2021-06-04 00:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|54
1622765700000|2021-06-04 00:15:00|||||||||252
1622766000000|2021-06-04 00:20:00|||||||||316
1622766300000|2021-06-04 00:25:00|||||||||6
1622766600000|2021-06-04 00:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|925
1622766900000|2021-06-04 00:35:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|414
1622767200000|2021-06-04 00:40:00|||||||||443
1622767500000|2021-06-04 00:45:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|888
1622767800000|2021-06-04 00:50:00|||||||||7
1622768100000|2021-06-04 00:55:00|||||||||9
1622768400000|2021-06-04 01:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|496
1622768700000|2021-06-04 01:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|142
1622769000000|2021-06-04 01:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|230
1622769300000|2021-06-04 01:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|436
1622769600000|2021-06-04 01:20:00|||||||||25
1622769900000|2021-06-04 01:25:00|||||||||204
1622770200000|2021-06-04 01:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|254
1622770500000|2021-06-04 01:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|298
1622770800000|2021-06-04 01:40:00|||||||||8
1622771100000|2021-06-04 01:45:00|||||||||35
1622771400000|2021-06-04 01:50:00|||||||||21
1622771700000|2021-06-04 01:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|370
1622772000000|2021-06-04 02:00:00|||||||||27
1622772300000|2021-06-04 02:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|140
1622772600000|2021-06-04 02:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|211
1622772900000|2021-06-04 02:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|140
1622773200000|2021-06-04 02:20:00|||||||||67
1622773500000|2021-06-04 02:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|145
1622773800000|2021-06-04 02:30:00|||||||||35
1622774100000|2021-06-04 02:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|284
1622774400000|2021-06-04 02:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|101
1622774700000|2021-06-04 02:45:00|||||||||92
1622775000000|2021-06-04 02:50:00|||||||||24
1622775300000|2021-06-04 02:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|150
1622775600000|2021-06-04 03:00:00|||||||||5
1622775900000|2021-06-04 03:05:00|||||||||409
1622776200000|2021-06-04 03:10:00|||||||||17
1622776500000|2021-06-04 03:15:00|||||||||25
1622776800000|2021-06-04 03:20:00|||||||||8
1622777100000|2021-06-04 03:25:00|||||||||129
1622777400000|2021-06-04 03:30:00|||||||||13
1622777700000|2021-06-04 03:35:00|||||||||16
1622778000000|2021-06-04 03:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|297
1622778300000|2021-06-04 03:45:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1136
1622778600000|2021-06-04 03:50:00|||||||||261
1622778900000|2021-06-04 03:55:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|343
1622779200000|2021-06-04 04:00:00|||||||||166
1622779500000|2021-06-04 04:05:00|||||||||13
1622779800000|2021-06-04 04:10:00|||||||||12
1622780100000|2021-06-04 04:15:00|||||||||8
1622780400000|2021-06-04 04:20:00|||||||||149
1622780700000|2021-06-04 04:25:00|||||||||53
1622781000000|2021-06-04 04:30:00|||||||||73
1622781300000|2021-06-04 04:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|97
1622781600000|2021-06-04 04:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|422
1622781900000|2021-06-04 04:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|69
1622782200000|2021-06-04 04:50:00|||||||||201
1622782500000|2021-06-04 04:55:00|||||||||49
1622782800000|2021-06-04 05:00:00|||||||||265
1622783100000|2021-06-04 05:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|192
1622783400000|2021-06-04 05:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|67
1622783700000|2021-06-04 05:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|226
1622784000000|2021-06-04 05:20:00|||||||||34
1622784300000|2021-06-04 05:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|572
1622784600000|2021-06-04 05:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|42
1622784900000|2021-06-04 05:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1215
1622785200000|2021-06-04 05:40:00|||||||||24
1622785500000|2021-06-04 05:45:00|||||||||163
1622785800000|2021-06-04 05:50:00|||||||||211
1622786100000|2021-06-04 05:55:00|||||||||63
1622786400000|2021-06-04 06:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|694
1622786700000|2021-06-04 06:05:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|289
1622787000000|2021-06-04 06:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|379
1622787300000|2021-06-04 06:15:00|||||||||53
1622787600000|2021-06-04 06:20:00|||||||||585
1622787900000|2021-06-04 06:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|290
1622788200000|2021-06-04 06:30:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|316
1622788500000|2021-06-04 06:35:00|||||||||617
1622788800000|2021-06-04 06:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|905
1622789100000|2021-06-04 06:45:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|237
1622789400000|2021-06-04 06:50:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|359
1622789700000|2021-06-04 06:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|943
1622790000000|2021-06-04 07:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|180
1622790300000|2021-06-04 07:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|698
1622790600000|2021-06-04 07:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1571
1622790900000|2021-06-04 07:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|425
1622791200000|2021-06-04 07:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1664
1622791500000|2021-06-04 07:25:00|12366.6|12364.6|12365.5|12363.5|12367|12365|12365.5|12363.5|1682
1622791800000|2021-06-04 07:30:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1661
1622792100000|2021-06-04 07:35:00|||||||||65
1622792400000|2021-06-04 07:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|927
1622792700000|2021-06-04 07:45:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2770
1622793000000|2021-06-04 07:50:00|||||||||101
1622793300000|2021-06-04 07:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|458
1622793600000|2021-06-04 08:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1177
1622793900000|2021-06-04 08:05:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|3582
1622794200000|2021-06-04 08:10:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1916
1622794500000|2021-06-04 08:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2360
1622794800000|2021-06-04 08:20:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|1865
1622795100000|2021-06-04 08:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|420
1622795400000|2021-06-04 08:30:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.7|12360.7|171
1622795700000|2021-06-04 08:35:00|||||||||124
1622796000000|2021-06-04 08:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1425
1622796300000|2021-06-04 08:45:00|||||||||389
1622796600000|2021-06-04 08:50:00|||||||||362
1622796900000|2021-06-04 08:55:00|||||||||392
1622797200000|2021-06-04 09:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|888
1622797500000|2021-06-04 09:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|715
1622797800000|2021-06-04 09:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|697
1622798100000|2021-06-04 09:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2439
1622798400000|2021-06-04 09:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|293
1622798700000|2021-06-04 09:25:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1153
1622799000000|2021-06-04 09:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|504
1622799300000|2021-06-04 09:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|478
1622799600000|2021-06-04 09:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|161
1622799900000|2021-06-04 09:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|241
1622800200000|2021-06-04 09:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|203
1622800500000|2021-06-04 09:55:00|||||||||366
1622800800000|2021-06-04 10:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|456
1622801100000|2021-06-04 10:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|607
1622801400000|2021-06-04 10:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|642
1622801700000|2021-06-04 10:15:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|3007
1622802000000|2021-06-04 10:20:00|||||||||231
1622802300000|2021-06-04 10:25:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1267
1622802600000|2021-06-04 10:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|565
1622802900000|2021-06-04 10:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|128
1622803200000|2021-06-04 10:40:00|||||||||317
1622803500000|2021-06-04 10:45:00|||||||||261
1622803800000|2021-06-04 10:50:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|205
1622804100000|2021-06-04 10:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|363
1622804400000|2021-06-04 11:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|158
1622804700000|2021-06-04 11:05:00|||||||||81
1622805000000|2021-06-04 11:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|688
1622805300000|2021-06-04 11:15:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1435
1622805600000|2021-06-04 11:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|987
1622805900000|2021-06-04 11:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1110
1622806200000|2021-06-04 11:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1608
1622806500000|2021-06-04 11:35:00|||||||||280
1622806800000|2021-06-04 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2843
1622807100000|2021-06-04 11:45:00|||||||||1868
1622807400000|2021-06-04 11:50:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2499
1622807700000|2021-06-04 11:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|3722
1622808000000|2021-06-04 12:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2253
1622808300000|2021-06-04 12:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2655
1622808600000|2021-06-04 12:10:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|4815
1622808900000|2021-06-04 12:15:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3976
1622809200000|2021-06-04 12:20:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3625
1622809500000|2021-06-04 12:25:00|12362.3|12360.3|12361.2|12359.2|12362.3|12360.3|12360.8|12358.8|4770
1622809800000|2021-06-04 12:30:00|12361.5|12359.5|12375.6|12373.6|12378|12376|12361.5|12359.5|24766
1622810100000|2021-06-04 12:35:00|12374.8|12372.8|12367.8|12365.8|12374.8|12372.8|12367.8|12365.8|11630
1622810400000|2021-06-04 12:40:00|12367|12365|12373.3|12371.3|12373.3|12371.3|12366.2|12364.2|11439
1622810700000|2021-06-04 12:45:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12371.7|12369.7|7487
1622811000000|2021-06-04 12:50:00|12372.5|12370.5|12379.5|12377.5|12380.3|12378.3|12372.5|12370.5|12579
1622811300000|2021-06-04 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|9191
1622811600000|2021-06-04 13:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12381.1|12379.1|6276
1622811900000|2021-06-04 13:05:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|5186
1622812200000|2021-06-04 13:10:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12378.7|12376.7|5812
1622812500000|2021-06-04 13:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|4294
1622812800000|2021-06-04 13:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|4072
1622813100000|2021-06-04 13:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1118
1622813400000|2021-06-04 13:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3057
1622813700000|2021-06-04 13:35:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3158
1622814000000|2021-06-04 13:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3351
1622814300000|2021-06-04 13:45:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|4650
1622814600000|2021-06-04 13:50:00|12387.3|12385.3|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|7135
1622814900000|2021-06-04 13:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|6201
1622815200000|2021-06-04 14:00:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|10694
1622815500000|2021-06-04 14:05:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|3786
1622815800000|2021-06-04 14:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|4725
1622816100000|2021-06-04 14:15:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|3378
1622816400000|2021-06-04 14:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|5182
1622816700000|2021-06-04 14:25:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|7249
1622817000000|2021-06-04 14:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|7967
1622817300000|2021-06-04 14:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1943
1622817600000|2021-06-04 14:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|9340
1622817900000|2021-06-04 14:45:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|3320
1622818200000|2021-06-04 14:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2102
1622818500000|2021-06-04 14:55:00|||||||||1754
1622818800000|2021-06-04 15:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1429
1622819100000|2021-06-04 15:05:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1929
1622819400000|2021-06-04 15:10:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|2386
1622819700000|2021-06-04 15:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2525
1622820000000|2021-06-04 15:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|5165
1622820300000|2021-06-04 15:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|3031
1622820600000|2021-06-04 15:30:00|||||||||1063
1622820900000|2021-06-04 15:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1821
1622821200000|2021-06-04 15:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|3205
1622821500000|2021-06-04 15:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|5278
1622821800000|2021-06-04 15:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1988
1622822100000|2021-06-04 15:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2765
1622822400000|2021-06-04 16:00:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1256
1622822700000|2021-06-04 16:05:00|||||||||1689
1622823000000|2021-06-04 16:10:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1423
1622823300000|2021-06-04 16:15:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|5585
1622823600000|2021-06-04 16:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1667
1622823900000|2021-06-04 16:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|768
1622824200000|2021-06-04 16:30:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1772
1622824500000|2021-06-04 16:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1039
1622824800000|2021-06-04 16:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|247
1622825100000|2021-06-04 16:45:00|||||||||318
1622825400000|2021-06-04 16:50:00|||||||||719
1622825700000|2021-06-04 16:55:00|||||||||914
1622826000000|2021-06-04 17:00:00|||||||||853
1622826300000|2021-06-04 17:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|952
1622826600000|2021-06-04 17:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1569
1622826900000|2021-06-04 17:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1201
1622827200000|2021-06-04 17:20:00|||||||||125
1622827500000|2021-06-04 17:25:00|||||||||290
1622827800000|2021-06-04 17:30:00|||||||||720
1622828100000|2021-06-04 17:35:00|||||||||400
1622828400000|2021-06-04 17:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2961
1622828700000|2021-06-04 17:45:00|||||||||466
1622829000000|2021-06-04 17:50:00|12392|12390|12392|12390|12392|12390|12392|12390|1002
1622829300000|2021-06-04 17:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1591
1622829600000|2021-06-04 18:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2140
1622829900000|2021-06-04 18:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1602
1622830200000|2021-06-04 18:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1593
1622830500000|2021-06-04 18:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1660
1622830800000|2021-06-04 18:20:00|||||||||77
1622831100000|2021-06-04 18:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|912
1622831400000|2021-06-04 18:30:00|||||||||914
1622831700000|2021-06-04 18:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|427
1622832000000|2021-06-04 18:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|646
1622832300000|2021-06-04 18:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1736
1622832600000|2021-06-04 18:50:00|||||||||1880
1622832900000|2021-06-04 18:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|4655
1622833200000|2021-06-04 19:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1195
1622833500000|2021-06-04 19:05:00|||||||||776
1622833800000|2021-06-04 19:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|546
1622834100000|2021-06-04 19:15:00|||||||||941
1622834400000|2021-06-04 19:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1016
1622834700000|2021-06-04 19:25:00|||||||||835
1622835000000|2021-06-04 19:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|449
1622835300000|2021-06-04 19:35:00|||||||||710
1622835600000|2021-06-04 19:40:00|||||||||1147
1622835900000|2021-06-04 19:45:00|||||||||569
1622836200000|2021-06-04 19:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3011
1622836500000|2021-06-04 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2122
1622836800000|2021-06-04 20:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|4345
1622837100000|2021-06-04 20:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1344
1622837400000|2021-06-04 20:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|511
1622837700000|2021-06-04 20:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1268
1622838000000|2021-06-04 20:20:00|||||||||1145
1622838300000|2021-06-04 20:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|844
1622838600000|2021-06-04 20:30:00|12396.7|12394.7|12396.3|12394.3|12396.7|12394.7|12395.9|12393.9|825
1622838900000|2021-06-04 20:35:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|900
1622839200000|2021-06-04 20:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|125
1622839500000|2021-06-04 20:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1029
1622839800000|2021-06-04 20:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1752
1622840100000|2021-06-04 20:55:00|12395.9|12393.9|12396.3|12394.3|12396.3|12394.3|12395.9|12393.9|2904
1623016800000|2021-06-06 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|921
1623017100000|2021-06-06 22:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|516
1623017400000|2021-06-06 22:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|541
1623018000000|2021-06-06 22:20:00|||||||||99
1623018600000|2021-06-06 22:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|245
1623018900000|2021-06-06 22:35:00|||||||||33
1623019200000|2021-06-06 22:40:00|||||||||178
1623019500000|2021-06-06 22:45:00|||||||||12
1623019800000|2021-06-06 22:50:00|12393.2|12391.2|12393.6|12391.6|12393.6|12391.6|12393.2|12391.2|64
1623020100000|2021-06-06 22:55:00|||||||||3
1623020400000|2021-06-06 23:00:00|||||||||188
1623020700000|2021-06-06 23:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|74
1623021000000|2021-06-06 23:10:00|||||||||325
1623021300000|2021-06-06 23:15:00|||||||||58
1623021600000|2021-06-06 23:20:00|||||||||13
1623021900000|2021-06-06 23:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|13
1623022200000|2021-06-06 23:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|203
1623022500000|2021-06-06 23:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|700
1623022800000|2021-06-06 23:40:00|||||||||171
1623023100000|2021-06-06 23:45:00|12392|12390|12392|12390|12392|12390|12392|12390|68
1623023400000|2021-06-06 23:50:00|||||||||85
1623023700000|2021-06-06 23:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|580
1623024000000|2021-06-07 00:00:00|||||||||77
1623024300000|2021-06-07 00:05:00|||||||||110
1623024600000|2021-06-07 00:10:00|||||||||104
1623024900000|2021-06-07 00:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|216
1623025200000|2021-06-07 00:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|739
1623025500000|2021-06-07 00:25:00|||||||||16
1623025800000|2021-06-07 00:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1296
1623026100000|2021-06-07 00:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|550
1623026400000|2021-06-07 00:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|916
1623026700000|2021-06-07 00:45:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1095
1623027000000|2021-06-07 00:50:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1270
1623027300000|2021-06-07 00:55:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|240
1623027600000|2021-06-07 01:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|418
1623027900000|2021-06-07 01:05:00|||||||||8
1623028200000|2021-06-07 01:10:00|||||||||5
1623028500000|2021-06-07 01:15:00|||||||||10
1623028800000|2021-06-07 01:20:00|||||||||19
1623029100000|2021-06-07 01:25:00|||||||||51
1623029400000|2021-06-07 01:30:00|||||||||10
1623029700000|2021-06-07 01:35:00|||||||||10
1623030000000|2021-06-07 01:40:00|||||||||4
1623030300000|2021-06-07 01:45:00|||||||||30
1623030600000|2021-06-07 01:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|552
1623030900000|2021-06-07 01:55:00|||||||||2
1623031200000|2021-06-07 02:00:00|||||||||32
1623031500000|2021-06-07 02:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1206
1623031800000|2021-06-07 02:10:00|||||||||45
1623032100000|2021-06-07 02:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|193
1623032400000|2021-06-07 02:20:00|||||||||217
1623032700000|2021-06-07 02:25:00|||||||||40
1623033000000|2021-06-07 02:30:00|||||||||4
1623033300000|2021-06-07 02:35:00|||||||||34
1623033600000|2021-06-07 02:40:00|||||||||7
1623033900000|2021-06-07 02:45:00|||||||||5
1623034200000|2021-06-07 02:50:00|||||||||5
1623034500000|2021-06-07 02:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|202
1623034800000|2021-06-07 03:00:00|||||||||16
1623035100000|2021-06-07 03:05:00|||||||||9
1623035400000|2021-06-07 03:10:00|||||||||13
1623035700000|2021-06-07 03:15:00|||||||||14
1623036000000|2021-06-07 03:20:00|||||||||31
1623036300000|2021-06-07 03:25:00|||||||||23
1623036600000|2021-06-07 03:30:00|||||||||112
1623036900000|2021-06-07 03:35:00|||||||||32
1623037200000|2021-06-07 03:40:00|||||||||51
1623037500000|2021-06-07 03:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|83
1623037800000|2021-06-07 03:50:00|||||||||5
1623038100000|2021-06-07 03:55:00|||||||||16
1623038400000|2021-06-07 04:00:00|||||||||19
1623038700000|2021-06-07 04:05:00|||||||||17
1623039000000|2021-06-07 04:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|20
1623039300000|2021-06-07 04:15:00|||||||||8
1623039600000|2021-06-07 04:20:00|||||||||10
1623039900000|2021-06-07 04:25:00|||||||||12
1623040200000|2021-06-07 04:30:00|||||||||14
1623040500000|2021-06-07 04:35:00|||||||||16
1623040800000|2021-06-07 04:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|538
1623041100000|2021-06-07 04:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|25
1623041400000|2021-06-07 04:50:00|||||||||15
1623041700000|2021-06-07 04:55:00|||||||||10
1623042000000|2021-06-07 05:00:00|||||||||133
1623042300000|2021-06-07 05:05:00|||||||||20
1623042600000|2021-06-07 05:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|187
1623042900000|2021-06-07 05:15:00|||||||||25
1623043200000|2021-06-07 05:20:00|||||||||30
1623043500000|2021-06-07 05:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|134
1623043800000|2021-06-07 05:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|299
1623044100000|2021-06-07 05:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|828
1623044400000|2021-06-07 05:40:00|||||||||16
1623044700000|2021-06-07 05:45:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|475
1623045000000|2021-06-07 05:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|304
1623045300000|2021-06-07 05:55:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1190
1623045600000|2021-06-07 06:00:00|||||||||644
1623045900000|2021-06-07 06:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|839
1623046200000|2021-06-07 06:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|113
1623046500000|2021-06-07 06:15:00|||||||||171
1623046800000|2021-06-07 06:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|228
1623047100000|2021-06-07 06:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|303
1623047400000|2021-06-07 06:30:00|||||||||151
1623047700000|2021-06-07 06:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|511
1623048000000|2021-06-07 06:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|427
1623048300000|2021-06-07 06:45:00|||||||||148
1623048600000|2021-06-07 06:50:00|||||||||1011
1623048900000|2021-06-07 06:55:00|||||||||333
1623049200000|2021-06-07 07:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|322
1623049500000|2021-06-07 07:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|566
1623049800000|2021-06-07 07:10:00|||||||||338
1623050100000|2021-06-07 07:15:00|||||||||83
1623050400000|2021-06-07 07:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1416
1623050700000|2021-06-07 07:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|531
1623051000000|2021-06-07 07:30:00|||||||||312
1623051300000|2021-06-07 07:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|222
1623051600000|2021-06-07 07:40:00|||||||||108
1623051900000|2021-06-07 07:45:00|||||||||217
1623052200000|2021-06-07 07:50:00|||||||||356
1623052500000|2021-06-07 07:55:00|||||||||524
1623052800000|2021-06-07 08:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|207
1623053100000|2021-06-07 08:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|362
1623053400000|2021-06-07 08:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|378
1623053700000|2021-06-07 08:15:00|||||||||484
1623054000000|2021-06-07 08:20:00|||||||||1974
1623054300000|2021-06-07 08:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|316
1623054600000|2021-06-07 08:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|772
1623054900000|2021-06-07 08:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|370
1623055200000|2021-06-07 08:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|156
1623055500000|2021-06-07 08:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|289
1623055800000|2021-06-07 08:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|83
1623056100000|2021-06-07 08:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|307
1623056400000|2021-06-07 09:00:00|||||||||22
1623056700000|2021-06-07 09:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|770
1623057000000|2021-06-07 09:10:00|||||||||729
1623057300000|2021-06-07 09:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|444
1623057600000|2021-06-07 09:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|170
1623057900000|2021-06-07 09:25:00|||||||||70
1623058200000|2021-06-07 09:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|831
1623058500000|2021-06-07 09:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|278
1623058800000|2021-06-07 09:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|852
1623059100000|2021-06-07 09:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|179
1623059400000|2021-06-07 09:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|72
1623059700000|2021-06-07 09:55:00|||||||||68
1623060000000|2021-06-07 10:00:00|||||||||35
1623060300000|2021-06-07 10:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|618
1623060600000|2021-06-07 10:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|514
1623060900000|2021-06-07 10:15:00|||||||||26
1623061200000|2021-06-07 10:20:00|||||||||47
1623061500000|2021-06-07 10:25:00|||||||||48
1623061800000|2021-06-07 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1048
1623062100000|2021-06-07 10:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|473
1623062400000|2021-06-07 10:40:00|||||||||146
1623062700000|2021-06-07 10:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|134
1623063000000|2021-06-07 10:50:00|||||||||60
1623063300000|2021-06-07 10:55:00|||||||||46
1623063600000|2021-06-07 11:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|590
1623063900000|2021-06-07 11:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|768
1623064200000|2021-06-07 11:10:00|12387.3|12385.3|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|615
1623064500000|2021-06-07 11:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|479
1623064800000|2021-06-07 11:20:00|||||||||863
1623065100000|2021-06-07 11:25:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|917
1623065400000|2021-06-07 11:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1503
1623065700000|2021-06-07 11:35:00|||||||||213
1623066000000|2021-06-07 11:40:00|||||||||1624
1623066300000|2021-06-07 11:45:00|||||||||132
1623066600000|2021-06-07 11:50:00|||||||||405
1623066900000|2021-06-07 11:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1166
1623067200000|2021-06-07 12:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|640
1623067500000|2021-06-07 12:05:00|||||||||243
1623067800000|2021-06-07 12:10:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|5720
1623068100000|2021-06-07 12:15:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2566
1623068400000|2021-06-07 12:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2311
1623068700000|2021-06-07 12:25:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2455
1623069000000|2021-06-07 12:30:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2076
1623069300000|2021-06-07 12:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|3620
1623069600000|2021-06-07 12:40:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|4170
1623069900000|2021-06-07 12:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2618
1623070200000|2021-06-07 12:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|622
1623070500000|2021-06-07 12:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1883
1623070800000|2021-06-07 13:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|946
1623071100000|2021-06-07 13:05:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|528
1623071400000|2021-06-07 13:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1506
1623071700000|2021-06-07 13:15:00|||||||||2427
1623072000000|2021-06-07 13:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1075
1623072300000|2021-06-07 13:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|131
1623072600000|2021-06-07 13:30:00|||||||||616
1623072900000|2021-06-07 13:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1578
1623073200000|2021-06-07 13:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1148
1623073500000|2021-06-07 13:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1630
1623073800000|2021-06-07 13:50:00|||||||||1299
1623074100000|2021-06-07 13:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1772
1623074400000|2021-06-07 14:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|841
1623074700000|2021-06-07 14:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|544
1623075000000|2021-06-07 14:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1410
1623075300000|2021-06-07 14:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|939
1623075600000|2021-06-07 14:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|842
1623075900000|2021-06-07 14:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1938
1623076200000|2021-06-07 14:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|381
1623076500000|2021-06-07 14:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|4524
1623076800000|2021-06-07 14:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|13108
1623077100000|2021-06-07 14:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2632
1623077400000|2021-06-07 14:50:00|||||||||562
1623077700000|2021-06-07 14:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|2278
1623078000000|2021-06-07 15:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|7764
1623078300000|2021-06-07 15:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|715
1623078600000|2021-06-07 15:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|5833
1623078900000|2021-06-07 15:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2413
1623079200000|2021-06-07 15:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|7464
1623079500000|2021-06-07 15:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1682
1623079800000|2021-06-07 15:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|3765
1623080100000|2021-06-07 15:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|929
1623080400000|2021-06-07 15:40:00|||||||||2332
1623080700000|2021-06-07 15:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1001
1623081000000|2021-06-07 15:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|3642
1623081300000|2021-06-07 15:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|679
1623081600000|2021-06-07 16:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1714
1623081900000|2021-06-07 16:05:00|||||||||85
1623082200000|2021-06-07 16:10:00|||||||||615
1623082500000|2021-06-07 16:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1875
1623082800000|2021-06-07 16:20:00|||||||||534
1623083100000|2021-06-07 16:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2526
1623083400000|2021-06-07 16:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|492
1623083700000|2021-06-07 16:35:00|||||||||306
1623084000000|2021-06-07 16:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1074
1623084300000|2021-06-07 16:45:00|||||||||785
1623084600000|2021-06-07 16:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1318
1623084900000|2021-06-07 16:55:00|||||||||377
1623085200000|2021-06-07 17:00:00|||||||||478
1623085500000|2021-06-07 17:05:00|||||||||340
1623085800000|2021-06-07 17:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|798
1623086100000|2021-06-07 17:15:00|||||||||182
1623086400000|2021-06-07 17:20:00|||||||||130
1623086700000|2021-06-07 17:25:00|||||||||259
1623087000000|2021-06-07 17:30:00|||||||||93
1623087300000|2021-06-07 17:35:00|||||||||342
1623087600000|2021-06-07 17:40:00|||||||||293
1623087900000|2021-06-07 17:45:00|||||||||682
1623088200000|2021-06-07 17:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|4851
1623088500000|2021-06-07 17:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|6590
1623088800000|2021-06-07 18:00:00|||||||||259
1623089100000|2021-06-07 18:05:00|||||||||133
1623089400000|2021-06-07 18:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|643
1623089700000|2021-06-07 18:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|510
1623090000000|2021-06-07 18:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1019
1623090300000|2021-06-07 18:25:00|||||||||1231
1623090600000|2021-06-07 18:30:00|||||||||1325
1623090900000|2021-06-07 18:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1409
1623091200000|2021-06-07 18:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|867
1623091500000|2021-06-07 18:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1890
1623091800000|2021-06-07 18:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|756
1623092100000|2021-06-07 18:55:00|||||||||3726
1623092400000|2021-06-07 19:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2049
1623092700000|2021-06-07 19:05:00|||||||||1207
1623093000000|2021-06-07 19:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|156
1623093300000|2021-06-07 19:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1184
1623093600000|2021-06-07 19:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1799
1623093900000|2021-06-07 19:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|486
1623094200000|2021-06-07 19:30:00|||||||||294
1623094500000|2021-06-07 19:35:00|||||||||637
1623094800000|2021-06-07 19:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1880
1623095100000|2021-06-07 19:45:00|||||||||1182
1623095400000|2021-06-07 19:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|192
1623095700000|2021-06-07 19:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|652
1623096000000|2021-06-07 20:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2566
1623096300000|2021-06-07 20:05:00|||||||||599
1623096600000|2021-06-07 20:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1725
1623096900000|2021-06-07 20:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1464
1623097200000|2021-06-07 20:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|370
1623097500000|2021-06-07 20:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2328
1623097800000|2021-06-07 20:30:00|||||||||1122
1623098100000|2021-06-07 20:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|985
1623098400000|2021-06-07 20:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|632
1623098700000|2021-06-07 20:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2405
1623099000000|2021-06-07 20:50:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|541
1623099300000|2021-06-07 20:55:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|2540
1623103200000|2021-06-07 22:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|520
1623103500000|2021-06-07 22:05:00|||||||||59
1623103800000|2021-06-07 22:10:00|||||||||15
1623104100000|2021-06-07 22:15:00|||||||||162
1623104400000|2021-06-07 22:20:00|||||||||10
1623105000000|2021-06-07 22:30:00|||||||||227
1623105300000|2021-06-07 22:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|144
1623105600000|2021-06-07 22:40:00|||||||||125
1623105900000|2021-06-07 22:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|273
1623106200000|2021-06-07 22:50:00|||||||||16
1623106500000|2021-06-07 22:55:00|||||||||16
1623106800000|2021-06-07 23:00:00|||||||||138
1623107100000|2021-06-07 23:05:00|||||||||10
1623107400000|2021-06-07 23:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|77
1623107700000|2021-06-07 23:15:00|||||||||15
1623108000000|2021-06-07 23:20:00|||||||||5
1623108300000|2021-06-07 23:25:00|||||||||17
1623108600000|2021-06-07 23:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|85
1623108900000|2021-06-07 23:35:00|||||||||5
1623109200000|2021-06-07 23:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|15
1623109500000|2021-06-07 23:45:00|||||||||5
1623109800000|2021-06-07 23:50:00|||||||||9
1623110100000|2021-06-07 23:55:00|||||||||247
1623110400000|2021-06-08 00:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|201
1623110700000|2021-06-08 00:05:00|||||||||10
1623111000000|2021-06-08 00:10:00|||||||||32
1623111300000|2021-06-08 00:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|345
1623111600000|2021-06-08 00:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|341
1623111900000|2021-06-08 00:25:00|||||||||65
1623112200000|2021-06-08 00:30:00|||||||||7
1623112500000|2021-06-08 00:35:00|||||||||33
1623112800000|2021-06-08 00:40:00|||||||||12
1623113100000|2021-06-08 00:45:00|||||||||103
1623113400000|2021-06-08 00:50:00|||||||||22
1623113700000|2021-06-08 00:55:00|||||||||52
1623114000000|2021-06-08 01:00:00|||||||||14
1623114300000|2021-06-08 01:05:00|||||||||12
1623114600000|2021-06-08 01:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|26
1623114900000|2021-06-08 01:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|320
1623115200000|2021-06-08 01:20:00|||||||||85
1623115500000|2021-06-08 01:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|223
1623115800000|2021-06-08 01:30:00|||||||||70
1623116100000|2021-06-08 01:35:00|||||||||102
1623116400000|2021-06-08 01:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|256
1623116700000|2021-06-08 01:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|232
1623117000000|2021-06-08 01:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|404
1623117300000|2021-06-08 01:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|450
1623117600000|2021-06-08 02:00:00|||||||||247
1623117900000|2021-06-08 02:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|73
1623118200000|2021-06-08 02:10:00|||||||||225
1623118500000|2021-06-08 02:15:00|||||||||352
1623118800000|2021-06-08 02:20:00|||||||||15
1623119100000|2021-06-08 02:25:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|241
1623119400000|2021-06-08 02:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|22
1623119700000|2021-06-08 02:35:00|||||||||106
1623120000000|2021-06-08 02:40:00|||||||||91
1623120300000|2021-06-08 02:45:00|||||||||86
1623120600000|2021-06-08 02:50:00|||||||||55
1623120900000|2021-06-08 02:55:00|||||||||174
1623121200000|2021-06-08 03:00:00|||||||||66
1623121500000|2021-06-08 03:05:00|||||||||55
1623121800000|2021-06-08 03:10:00|||||||||81
1623122100000|2021-06-08 03:15:00|||||||||62
1623122400000|2021-06-08 03:20:00|||||||||85
1623122700000|2021-06-08 03:25:00|||||||||64
1623123000000|2021-06-08 03:30:00|||||||||61
1623123300000|2021-06-08 03:35:00|||||||||82
1623123600000|2021-06-08 03:40:00|||||||||79
1623123900000|2021-06-08 03:45:00|||||||||594
1623124200000|2021-06-08 03:50:00|||||||||61
1623124500000|2021-06-08 03:55:00|||||||||77
1623124800000|2021-06-08 04:00:00|||||||||67
1623125100000|2021-06-08 04:05:00|||||||||70
1623125400000|2021-06-08 04:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|409
1623125700000|2021-06-08 04:15:00|||||||||224
1623126000000|2021-06-08 04:20:00|||||||||159
1623126300000|2021-06-08 04:25:00|||||||||97
1623126600000|2021-06-08 04:30:00|||||||||64
1623126900000|2021-06-08 04:35:00|||||||||86
1623127200000|2021-06-08 04:40:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|367
1623127500000|2021-06-08 04:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|142
1623127800000|2021-06-08 04:50:00|||||||||83
1623128100000|2021-06-08 04:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|141
1623128400000|2021-06-08 05:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|259
1623128700000|2021-06-08 05:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|190
1623129000000|2021-06-08 05:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|371
1623129300000|2021-06-08 05:15:00|||||||||64
1623129600000|2021-06-08 05:20:00|||||||||89
1623129900000|2021-06-08 05:25:00|||||||||57
1623130200000|2021-06-08 05:30:00|||||||||80
1623130500000|2021-06-08 05:35:00|||||||||92
1623130800000|2021-06-08 05:40:00|||||||||85
1623131100000|2021-06-08 05:45:00|||||||||108
1623131400000|2021-06-08 05:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|196
1623131700000|2021-06-08 05:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|429
1623132000000|2021-06-08 06:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|848
1623132300000|2021-06-08 06:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|346
1623132600000|2021-06-08 06:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|795
1623132900000|2021-06-08 06:15:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1358
1623133200000|2021-06-08 06:20:00|||||||||311
1623133500000|2021-06-08 06:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|998
1623133800000|2021-06-08 06:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1485
1623134100000|2021-06-08 06:35:00|||||||||502
1623134400000|2021-06-08 06:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1094
1623134700000|2021-06-08 06:45:00|||||||||345
1623135000000|2021-06-08 06:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|278
1623135300000|2021-06-08 06:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|441
1623135600000|2021-06-08 07:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|414
1623135900000|2021-06-08 07:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|288
1623136200000|2021-06-08 07:10:00|||||||||111
1623136500000|2021-06-08 07:15:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|883
1623136800000|2021-06-08 07:20:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|504
1623137100000|2021-06-08 07:25:00|||||||||131
1623137400000|2021-06-08 07:30:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|659
1623137700000|2021-06-08 07:35:00|12392|12390|12392|12390|12392|12390|12392|12390|174
1623138000000|2021-06-08 07:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|223
1623138300000|2021-06-08 07:45:00|12392|12390|12392|12390|12392|12390|12392|12390|186
1623138600000|2021-06-08 07:50:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|276
1623138900000|2021-06-08 07:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|355
1623139200000|2021-06-08 08:00:00|12392|12390|12392|12390|12392|12390|12392|12390|615
1623139500000|2021-06-08 08:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|305
1623139800000|2021-06-08 08:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|278
1623140100000|2021-06-08 08:15:00|||||||||278
1623140400000|2021-06-08 08:20:00|||||||||295
1623140700000|2021-06-08 08:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|495
1623141000000|2021-06-08 08:30:00|||||||||25
1623141300000|2021-06-08 08:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|122
1623141600000|2021-06-08 08:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|437
1623141900000|2021-06-08 08:45:00|||||||||136
1623142200000|2021-06-08 08:50:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|405
1623142500000|2021-06-08 08:55:00|||||||||374
1623142800000|2021-06-08 09:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|401
1623143100000|2021-06-08 09:05:00|||||||||182
1623143400000|2021-06-08 09:10:00|||||||||262
1623143700000|2021-06-08 09:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|472
1623144000000|2021-06-08 09:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|78
1623144300000|2021-06-08 09:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|607
1623144600000|2021-06-08 09:30:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|541
1623144900000|2021-06-08 09:35:00|||||||||148
1623145200000|2021-06-08 09:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|395
1623145500000|2021-06-08 09:45:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|440
1623145800000|2021-06-08 09:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|429
1623146100000|2021-06-08 09:55:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|737
1623146400000|2021-06-08 10:00:00|||||||||77
1623146700000|2021-06-08 10:05:00|||||||||268
1623147000000|2021-06-08 10:10:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|2146
1623147300000|2021-06-08 10:15:00|12395.9|12393.9|12396.7|12394.7|12401.4|12399.4|12395.1|12393.1|5095
1623147600000|2021-06-08 10:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|3266
1623147900000|2021-06-08 10:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1453
1623148200000|2021-06-08 10:30:00|12399|12397|12395.9|12393.9|12399|12397|12395.5|12393.5|1430
1623148500000|2021-06-08 10:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1496
1623148800000|2021-06-08 10:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2031
1623149100000|2021-06-08 10:45:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1581
1623149400000|2021-06-08 10:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|454
1623149700000|2021-06-08 10:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|649
1623150000000|2021-06-08 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|785
1623150300000|2021-06-08 11:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|644
1623150600000|2021-06-08 11:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|411
1623150900000|2021-06-08 11:15:00|||||||||588
1623151200000|2021-06-08 11:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|599
1623151500000|2021-06-08 11:25:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|688
1623151800000|2021-06-08 11:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|214
1623152100000|2021-06-08 11:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|488
1623152400000|2021-06-08 11:40:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|1395
1623152700000|2021-06-08 11:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1472
1623153000000|2021-06-08 11:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1135
1623153300000|2021-06-08 11:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|903
1623153600000|2021-06-08 12:00:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3810
1623153900000|2021-06-08 12:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|3509
1623154200000|2021-06-08 12:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1855
1623154500000|2021-06-08 12:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|773
1623154800000|2021-06-08 12:20:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|4108
1623155100000|2021-06-08 12:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|2933
1623155400000|2021-06-08 12:30:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|27296
1623155700000|2021-06-08 12:35:00|12405.3|12403.3|12407.6|12405.6|12408.4|12406.4|12405.3|12403.3|12036
1623156000000|2021-06-08 12:40:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|9404
1623156300000|2021-06-08 12:45:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|4807
1623156600000|2021-06-08 12:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|5099
1623156900000|2021-06-08 12:55:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|6221
1623157200000|2021-06-08 13:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3988
1623157500000|2021-06-08 13:05:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|3998
1623157800000|2021-06-08 13:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1248
1623158100000|2021-06-08 13:15:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|6818
1623158400000|2021-06-08 13:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3888
1623158700000|2021-06-08 13:25:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|1690
1623159000000|2021-06-08 13:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1657
1623159300000|2021-06-08 13:35:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399|12397|2547
1623159600000|2021-06-08 13:40:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|3218
1623159900000|2021-06-08 13:45:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1879
1623160200000|2021-06-08 13:50:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1883
1623160500000|2021-06-08 13:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3160
1623160800000|2021-06-08 14:00:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|3158
1623161100000|2021-06-08 14:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1979
1623161400000|2021-06-08 14:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1112
1623161700000|2021-06-08 14:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1150
1623162000000|2021-06-08 14:20:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1160
1623162300000|2021-06-08 14:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1542
1623162600000|2021-06-08 14:30:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1814
1623162900000|2021-06-08 14:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|4807
1623163200000|2021-06-08 14:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|5838
1623163500000|2021-06-08 14:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2333
1623163800000|2021-06-08 14:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|839
1623164100000|2021-06-08 14:55:00|||||||||382
1623164400000|2021-06-08 15:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2897
1623164700000|2021-06-08 15:05:00|12399|12397|12399|12397|12399|12397|12399|12397|417
1623165000000|2021-06-08 15:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1153
1623165300000|2021-06-08 15:15:00|||||||||685
1623165600000|2021-06-08 15:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|8283
1623165900000|2021-06-08 15:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1896
1623166200000|2021-06-08 15:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2837
1623166500000|2021-06-08 15:35:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2412
1623166800000|2021-06-08 15:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|665
1623167100000|2021-06-08 15:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2004
1623167400000|2021-06-08 15:50:00|||||||||265
1623167700000|2021-06-08 15:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|767
1623168000000|2021-06-08 16:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1092
1623168300000|2021-06-08 16:05:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1039
1623168600000|2021-06-08 16:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|2181
1623168900000|2021-06-08 16:15:00|||||||||305
1623169200000|2021-06-08 16:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1758
1623169500000|2021-06-08 16:25:00|||||||||110
1623169800000|2021-06-08 16:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|742
1623170100000|2021-06-08 16:35:00|||||||||623
1623170400000|2021-06-08 16:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|415
1623170700000|2021-06-08 16:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|606
1623171000000|2021-06-08 16:50:00|||||||||393
1623171300000|2021-06-08 16:55:00|||||||||3729
1623171600000|2021-06-08 17:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|4187
1623171900000|2021-06-08 17:05:00|||||||||654
1623172200000|2021-06-08 17:10:00|||||||||990
1623172500000|2021-06-08 17:15:00|||||||||1066
1623172800000|2021-06-08 17:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2221
1623173100000|2021-06-08 17:25:00|||||||||682
1623173400000|2021-06-08 17:30:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|999
1623173700000|2021-06-08 17:35:00|||||||||255
1623174000000|2021-06-08 17:40:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1058
1623174300000|2021-06-08 17:45:00|||||||||529
1623174600000|2021-06-08 17:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|827
1623174900000|2021-06-08 17:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1273
1623175200000|2021-06-08 18:00:00|||||||||517
1623175500000|2021-06-08 18:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|955
1623175800000|2021-06-08 18:10:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|2484
1623176100000|2021-06-08 18:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2606
1623176400000|2021-06-08 18:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1025
1623176700000|2021-06-08 18:25:00|||||||||639
1623177000000|2021-06-08 18:30:00|12403|12401|12403|12401|12403|12401|12403|12401|1363
1623177300000|2021-06-08 18:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2208
1623177600000|2021-06-08 18:40:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|2458
1623177900000|2021-06-08 18:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|924
1623178200000|2021-06-08 18:50:00|12403|12401|12403|12401|12403|12401|12403|12401|869
1623178500000|2021-06-08 18:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|5069
1623178800000|2021-06-08 19:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1128
1623179100000|2021-06-08 19:05:00|||||||||752
1623179400000|2021-06-08 19:10:00|||||||||662
1623179700000|2021-06-08 19:15:00|||||||||453
1623180000000|2021-06-08 19:20:00|12403|12401|12403|12401|12403|12401|12403|12401|889
1623180300000|2021-06-08 19:25:00|||||||||505
1623180600000|2021-06-08 19:30:00|||||||||1866
1623180900000|2021-06-08 19:35:00|||||||||1092
1623181200000|2021-06-08 19:40:00|||||||||485
1623181500000|2021-06-08 19:45:00|||||||||830
1623181800000|2021-06-08 19:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|592
1623182100000|2021-06-08 19:55:00|||||||||4260
1623182400000|2021-06-08 20:00:00|12401.4|12399.4|12401.4|12399.4|12401.8|12399.8|12401.4|12399.4|2243
1623182700000|2021-06-08 20:05:00|||||||||329
1623183000000|2021-06-08 20:10:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2778
1623183300000|2021-06-08 20:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|995
1623183600000|2021-06-08 20:20:00|||||||||562
1623183900000|2021-06-08 20:25:00|||||||||4511
1623184200000|2021-06-08 20:30:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|3172
1623184500000|2021-06-08 20:35:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|954
1623184800000|2021-06-08 20:40:00|12399|12397|12399|12397|12399|12397|12399|12397|1151
1623185100000|2021-06-08 20:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2491
1623185400000|2021-06-08 20:50:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2290
1623185700000|2021-06-08 20:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1252
1623189600000|2021-06-08 22:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|121
1623189900000|2021-06-08 22:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|26
1623190200000|2021-06-08 22:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|10
1623190500000|2021-06-08 22:15:00|||||||||3
1623190800000|2021-06-08 22:20:00|||||||||83
1623191100000|2021-06-08 22:25:00|||||||||3
1623191400000|2021-06-08 22:30:00|||||||||5
1623191700000|2021-06-08 22:35:00|||||||||15
1623192000000|2021-06-08 22:40:00|||||||||36
1623192300000|2021-06-08 22:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|134
1623192600000|2021-06-08 22:50:00|||||||||23
1623192900000|2021-06-08 22:55:00|||||||||26
1623193200000|2021-06-08 23:00:00|||||||||178
1623193500000|2021-06-08 23:05:00|12399|12397|12399|12397|12399|12397|12399|12397|918
1623193800000|2021-06-08 23:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|315
1623194100000|2021-06-08 23:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|161
1623194400000|2021-06-08 23:20:00|||||||||177
1623194700000|2021-06-08 23:25:00|||||||||9
1623195000000|2021-06-08 23:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|209
1623195300000|2021-06-08 23:35:00|||||||||11
1623195600000|2021-06-08 23:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|384
1623195900000|2021-06-08 23:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|435
1623196200000|2021-06-08 23:50:00|||||||||108
1623196500000|2021-06-08 23:55:00|||||||||11
1623196800000|2021-06-09 00:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|259
1623197100000|2021-06-09 00:05:00|||||||||57
1623197400000|2021-06-09 00:10:00|||||||||79
1623197700000|2021-06-09 00:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|495
1623198000000|2021-06-09 00:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|120
1623198300000|2021-06-09 00:25:00|||||||||84
1623198600000|2021-06-09 00:30:00|||||||||158
1623198900000|2021-06-09 00:35:00|||||||||8
1623199200000|2021-06-09 00:40:00|||||||||11
1623199500000|2021-06-09 00:45:00|||||||||215
1623199800000|2021-06-09 00:50:00|||||||||9
1623200100000|2021-06-09 00:55:00|||||||||681
1623200400000|2021-06-09 01:00:00|||||||||61
1623200700000|2021-06-09 01:05:00|||||||||18
1623201000000|2021-06-09 01:10:00|||||||||52
1623201300000|2021-06-09 01:15:00|||||||||52
1623201600000|2021-06-09 01:20:00|||||||||37
1623201900000|2021-06-09 01:25:00|||||||||73
1623202200000|2021-06-09 01:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|461
1623202500000|2021-06-09 01:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|271
1623202800000|2021-06-09 01:40:00|||||||||41
1623203100000|2021-06-09 01:45:00|||||||||32
1623203400000|2021-06-09 01:50:00|||||||||133
1623203700000|2021-06-09 01:55:00|||||||||47
1623204000000|2021-06-09 02:00:00|||||||||251
1623204300000|2021-06-09 02:05:00|||||||||101
1623204600000|2021-06-09 02:10:00|||||||||71
1623204900000|2021-06-09 02:15:00|||||||||127
1623205200000|2021-06-09 02:20:00|||||||||58
1623205500000|2021-06-09 02:25:00|||||||||30
1623205800000|2021-06-09 02:30:00|||||||||41
1623206100000|2021-06-09 02:35:00|||||||||71
1623206400000|2021-06-09 02:40:00|||||||||60
1623206700000|2021-06-09 02:45:00|||||||||77
1623207000000|2021-06-09 02:50:00|||||||||431
1623207300000|2021-06-09 02:55:00|||||||||83
1623207600000|2021-06-09 03:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1172
1623207900000|2021-06-09 03:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1267
1623208200000|2021-06-09 03:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|296
1623208500000|2021-06-09 03:15:00|||||||||3
1623208800000|2021-06-09 03:20:00|||||||||51
1623209100000|2021-06-09 03:25:00|||||||||58
1623209400000|2021-06-09 03:30:00|||||||||50
1623209700000|2021-06-09 03:35:00|||||||||47
1623210000000|2021-06-09 03:40:00|||||||||54
1623210300000|2021-06-09 03:45:00|||||||||3
1623210600000|2021-06-09 03:50:00|||||||||72
1623210900000|2021-06-09 03:55:00|||||||||27
1623211200000|2021-06-09 04:00:00|||||||||52
1623211500000|2021-06-09 04:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|601
1623211800000|2021-06-09 04:10:00|||||||||1
1623212400000|2021-06-09 04:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|268
1623212700000|2021-06-09 04:25:00|||||||||54
1623213000000|2021-06-09 04:30:00|||||||||63
1623213300000|2021-06-09 04:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|27
1623213600000|2021-06-09 04:40:00|||||||||18
1623213900000|2021-06-09 04:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|248
1623214200000|2021-06-09 04:50:00|||||||||41
1623214500000|2021-06-09 04:55:00|||||||||45
1623214800000|2021-06-09 05:00:00|||||||||12
1623215100000|2021-06-09 05:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|97
1623215400000|2021-06-09 05:10:00|12401|12399|12400.6|12398.6|12401|12399|12400.6|12398.6|357
1623215700000|2021-06-09 05:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|340
1623216000000|2021-06-09 05:20:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|238
1623216300000|2021-06-09 05:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|106
1623216600000|2021-06-09 05:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|301
1623216900000|2021-06-09 05:35:00|||||||||163
1623217200000|2021-06-09 05:40:00|||||||||7
1623217500000|2021-06-09 05:45:00|||||||||81
1623217800000|2021-06-09 05:50:00|||||||||47
1623218100000|2021-06-09 05:55:00|||||||||92
1623218400000|2021-06-09 06:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|369
1623218700000|2021-06-09 06:05:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|737
1623219000000|2021-06-09 06:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|145
1623219300000|2021-06-09 06:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|488
1623219600000|2021-06-09 06:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|103
1623219900000|2021-06-09 06:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|166
1623220200000|2021-06-09 06:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|542
1623220500000|2021-06-09 06:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401|12399|971
1623220800000|2021-06-09 06:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|489
1623221100000|2021-06-09 06:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|585
1623221400000|2021-06-09 06:50:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|431
1623221700000|2021-06-09 06:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|538
1623222000000|2021-06-09 07:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|515
1623222300000|2021-06-09 07:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1271
1623222600000|2021-06-09 07:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|122
1623222900000|2021-06-09 07:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|650
1623223200000|2021-06-09 07:20:00|||||||||24
1623223500000|2021-06-09 07:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|81
1623223800000|2021-06-09 07:30:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1005
1623224100000|2021-06-09 07:35:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1258
1623224400000|2021-06-09 07:40:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|224
1623224700000|2021-06-09 07:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|656
1623225000000|2021-06-09 07:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|249
1623225300000|2021-06-09 07:55:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|899
1623225600000|2021-06-09 08:00:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|1871
1623225900000|2021-06-09 08:05:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2506
1623226200000|2021-06-09 08:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|1152
1623226500000|2021-06-09 08:15:00|12410.4|12408.4|12410|12408|12410.4|12408.4|12409.2|12407.2|1276
1623226800000|2021-06-09 08:20:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|844
1623227100000|2021-06-09 08:25:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|765
1623227400000|2021-06-09 08:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|242
1623227700000|2021-06-09 08:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|920
1623228000000|2021-06-09 08:40:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1260
1623228300000|2021-06-09 08:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|488
1623228600000|2021-06-09 08:50:00|||||||||16
1623228900000|2021-06-09 08:55:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|476
1623229200000|2021-06-09 09:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|183
1623229500000|2021-06-09 09:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|365
1623229800000|2021-06-09 09:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|477
1623230100000|2021-06-09 09:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|515
1623230400000|2021-06-09 09:20:00|||||||||237
1623230700000|2021-06-09 09:25:00|||||||||44
1623231000000|2021-06-09 09:30:00|||||||||49
1623231300000|2021-06-09 09:35:00|||||||||290
1623231600000|2021-06-09 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|537
1623231900000|2021-06-09 09:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|759
1623232200000|2021-06-09 09:50:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|635
1623232500000|2021-06-09 09:55:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1036
1623232800000|2021-06-09 10:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|375
1623233100000|2021-06-09 10:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|832
1623233400000|2021-06-09 10:10:00|||||||||107
1623233700000|2021-06-09 10:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|710
1623234000000|2021-06-09 10:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|734
1623234300000|2021-06-09 10:25:00|||||||||28
1623234600000|2021-06-09 10:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|946
1623234900000|2021-06-09 10:35:00|||||||||204
1623235200000|2021-06-09 10:40:00|||||||||13
1623235500000|2021-06-09 10:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|758
1623235800000|2021-06-09 10:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|775
1623236100000|2021-06-09 10:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|428
1623236400000|2021-06-09 11:00:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1464
1623236700000|2021-06-09 11:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|676
1623237000000|2021-06-09 11:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|845
1623237300000|2021-06-09 11:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|124
1623237600000|2021-06-09 11:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1655
1623237900000|2021-06-09 11:25:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|4666
1623238200000|2021-06-09 11:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|423
1623238500000|2021-06-09 11:35:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1848
1623238800000|2021-06-09 11:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2178
1623239100000|2021-06-09 11:45:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1522
1623239400000|2021-06-09 11:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1119
1623239700000|2021-06-09 11:55:00|||||||||697
1623240000000|2021-06-09 12:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1674
1623240300000|2021-06-09 12:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2624
1623240600000|2021-06-09 12:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|3662
1623240900000|2021-06-09 12:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1528
1623241200000|2021-06-09 12:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|776
1623241500000|2021-06-09 12:25:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3917
1623241800000|2021-06-09 12:30:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|4236
1623242100000|2021-06-09 12:35:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|3881
1623242400000|2021-06-09 12:40:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|7711
1623242700000|2021-06-09 12:45:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|15025
1623243000000|2021-06-09 12:50:00|12419.8|12417.8|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|2315
1623243300000|2021-06-09 12:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1306
1623243600000|2021-06-09 13:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4386
1623243900000|2021-06-09 13:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|868
1623244200000|2021-06-09 13:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|4787
1623244500000|2021-06-09 13:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1912
1623244800000|2021-06-09 13:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1288
1623245100000|2021-06-09 13:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1477
1623245400000|2021-06-09 13:30:00|12420.1|12418.1|12422.5|12420.5|12423.3|12421.3|12420.1|12418.1|12089
1623245700000|2021-06-09 13:35:00|12423.3|12421.3|12424|12422|12424|12422|12422.5|12420.5|3376
1623246000000|2021-06-09 13:40:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|2284
1623246300000|2021-06-09 13:45:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|3823
1623246600000|2021-06-09 13:50:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|3880
1623246900000|2021-06-09 13:55:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3749
1623247200000|2021-06-09 14:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2964
1623247500000|2021-06-09 14:05:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|4335
1623247800000|2021-06-09 14:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|5344
1623248100000|2021-06-09 14:15:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|5286
1623248400000|2021-06-09 14:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|5116
1623248700000|2021-06-09 14:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|161
1623249000000|2021-06-09 14:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1993
1623249300000|2021-06-09 14:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1598
1623249600000|2021-06-09 14:40:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|3613
1623249900000|2021-06-09 14:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|5187
1623250200000|2021-06-09 14:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2721
1623250500000|2021-06-09 14:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|674
1623250800000|2021-06-09 15:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1932
1623251100000|2021-06-09 15:05:00|||||||||1435
1623251400000|2021-06-09 15:10:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|2872
1623251700000|2021-06-09 15:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1755
1623252000000|2021-06-09 15:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|507
1623252300000|2021-06-09 15:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|949
1623252600000|2021-06-09 15:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1515
1623252900000|2021-06-09 15:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|10122
1623253200000|2021-06-09 15:40:00|||||||||1220
1623253500000|2021-06-09 15:45:00|||||||||464
1623253800000|2021-06-09 15:50:00|||||||||1260
1623254100000|2021-06-09 15:55:00|||||||||166
1623254400000|2021-06-09 16:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|6154
1623254700000|2021-06-09 16:05:00|||||||||1251
1623255000000|2021-06-09 16:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2595
1623255300000|2021-06-09 16:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|897
1623255600000|2021-06-09 16:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|808
1623255900000|2021-06-09 16:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|2385
1623256200000|2021-06-09 16:30:00|||||||||1365
1623256500000|2021-06-09 16:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1999
1623256800000|2021-06-09 16:40:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1977
1623257100000|2021-06-09 16:45:00|||||||||607
1623257400000|2021-06-09 16:50:00|12410|12408|12410|12408|12410|12408|12410|12408|1060
1623257700000|2021-06-09 16:55:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|5378
1623258000000|2021-06-09 17:00:00|12411.5|12409.5|12413.9|12411.9|12416.2|12414.2|12410.8|12408.8|4722
1623258300000|2021-06-09 17:05:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2090
1623258600000|2021-06-09 17:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2397
1623258900000|2021-06-09 17:15:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|2261
1623259200000|2021-06-09 17:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1099
1623259500000|2021-06-09 17:25:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|509
1623259800000|2021-06-09 17:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|992
1623260100000|2021-06-09 17:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|428
1623260400000|2021-06-09 17:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1280
1623260700000|2021-06-09 17:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1854
1623261000000|2021-06-09 17:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1809
1623261300000|2021-06-09 17:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|166
1623261600000|2021-06-09 18:00:00|||||||||103
1623261900000|2021-06-09 18:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|357
1623262200000|2021-06-09 18:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|609
1623262500000|2021-06-09 18:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3120
1623262800000|2021-06-09 18:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2328
1623263100000|2021-06-09 18:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2035
1623263400000|2021-06-09 18:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1202
1623263700000|2021-06-09 18:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1052
1623264000000|2021-06-09 18:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|687
1623264300000|2021-06-09 18:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|997
1623264600000|2021-06-09 18:50:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1283
1623264900000|2021-06-09 18:55:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|3090
1623265200000|2021-06-09 19:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|954
1623265500000|2021-06-09 19:05:00|12415.8|12413.8|12415.5|12413.5|12415.8|12413.8|12415.5|12413.5|549
1623265800000|2021-06-09 19:10:00|12414.7|12412.7|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|1500
1623266100000|2021-06-09 19:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|263
1623266400000|2021-06-09 19:20:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2105
1623266700000|2021-06-09 19:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|349
1623267000000|2021-06-09 19:30:00|||||||||2194
1623267300000|2021-06-09 19:35:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2677
1623267600000|2021-06-09 19:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1185
1623267900000|2021-06-09 19:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|642
1623268200000|2021-06-09 19:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|929
1623268500000|2021-06-09 19:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1798
1623268800000|2021-06-09 20:00:00|||||||||758
1623269100000|2021-06-09 20:05:00|||||||||387
1623269400000|2021-06-09 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3123
1623269700000|2021-06-09 20:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|873
1623270000000|2021-06-09 20:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1066
1623270300000|2021-06-09 20:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1960
1623270600000|2021-06-09 20:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|2198
1623270900000|2021-06-09 20:35:00|||||||||2005
1623271200000|2021-06-09 20:40:00|||||||||517
1623271500000|2021-06-09 20:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1445
1623271800000|2021-06-09 20:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|763
1623272100000|2021-06-09 20:55:00|||||||||2620
1623276000000|2021-06-09 22:00:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|790
1623276600000|2021-06-09 22:10:00|||||||||53
1623277200000|2021-06-09 22:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|341
1623277800000|2021-06-09 22:30:00|||||||||30
1623278100000|2021-06-09 22:35:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|258
1623278400000|2021-06-09 22:40:00|||||||||13
1623278700000|2021-06-09 22:45:00|||||||||24
1623279000000|2021-06-09 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|196
1623279300000|2021-06-09 22:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|144
1623279600000|2021-06-09 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.5|12411.5|388
1623279900000|2021-06-09 23:05:00|||||||||1
1623280200000|2021-06-09 23:10:00|||||||||201
1623280500000|2021-06-09 23:15:00|||||||||3
1623280800000|2021-06-09 23:20:00|||||||||252
1623281100000|2021-06-09 23:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|158
1623281400000|2021-06-09 23:30:00|||||||||5
1623281700000|2021-06-09 23:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|750
1623282000000|2021-06-09 23:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|951
1623282300000|2021-06-09 23:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|178
1623282600000|2021-06-09 23:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|418
1623282900000|2021-06-09 23:55:00|||||||||35
1623283200000|2021-06-10 00:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|465
1623283500000|2021-06-10 00:05:00|||||||||13
1623283800000|2021-06-10 00:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|443
1623284100000|2021-06-10 00:15:00|||||||||2
1623284400000|2021-06-10 00:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|37
1623284700000|2021-06-10 00:25:00|||||||||18
1623285000000|2021-06-10 00:30:00|||||||||102
1623285300000|2021-06-10 00:35:00|||||||||30
1623285600000|2021-06-10 00:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|808
1623285900000|2021-06-10 00:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|380
1623286200000|2021-06-10 00:50:00|||||||||7
1623286500000|2021-06-10 00:55:00|||||||||22
1623286800000|2021-06-10 01:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|749
1623287100000|2021-06-10 01:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|293
1623287400000|2021-06-10 01:10:00|||||||||65
1623287700000|2021-06-10 01:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|91
1623288000000|2021-06-10 01:20:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|353
1623288300000|2021-06-10 01:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|181
1623288600000|2021-06-10 01:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1513
1623288900000|2021-06-10 01:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|453
1623289200000|2021-06-10 01:40:00|||||||||343
1623289500000|2021-06-10 01:45:00|||||||||14
1623289800000|2021-06-10 01:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1623290100000|2021-06-10 01:55:00|||||||||67
1623290400000|2021-06-10 02:00:00|||||||||12
1623290700000|2021-06-10 02:05:00|||||||||10
1623291000000|2021-06-10 02:10:00|||||||||10
1623291300000|2021-06-10 02:15:00|||||||||368
1623291600000|2021-06-10 02:20:00|||||||||9
1623291900000|2021-06-10 02:25:00|||||||||669
1623292200000|2021-06-10 02:30:00|||||||||942
1623292500000|2021-06-10 02:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1193
1623292800000|2021-06-10 02:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|300
1623293100000|2021-06-10 02:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|401
1623293400000|2021-06-10 02:50:00|||||||||153
1623293700000|2021-06-10 02:55:00|||||||||255
1623294000000|2021-06-10 03:00:00|||||||||12
1623294300000|2021-06-10 03:05:00|||||||||4
1623294600000|2021-06-10 03:10:00|||||||||6
1623294900000|2021-06-10 03:15:00|||||||||3
1623295200000|2021-06-10 03:20:00|||||||||354
1623295500000|2021-06-10 03:25:00|||||||||5
1623295800000|2021-06-10 03:30:00|||||||||14
1623296100000|2021-06-10 03:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1106
1623296400000|2021-06-10 03:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|561
1623296700000|2021-06-10 03:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|264
1623297000000|2021-06-10 03:50:00|||||||||7
1623297300000|2021-06-10 03:55:00|||||||||19
1623297600000|2021-06-10 04:00:00|||||||||6
1623297900000|2021-06-10 04:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|732
1623298200000|2021-06-10 04:10:00|||||||||31
1623298500000|2021-06-10 04:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|316
1623298800000|2021-06-10 04:20:00|||||||||49
1623299100000|2021-06-10 04:25:00|||||||||142
1623299400000|2021-06-10 04:30:00|||||||||2
1623299700000|2021-06-10 04:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|327
1623300000000|2021-06-10 04:40:00|||||||||1
1623300600000|2021-06-10 04:50:00|||||||||64
1623301200000|2021-06-10 05:00:00|||||||||117
1623301500000|2021-06-10 05:05:00|||||||||8
1623301800000|2021-06-10 05:10:00|||||||||21
1623302100000|2021-06-10 05:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|81
1623302400000|2021-06-10 05:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|138
1623302700000|2021-06-10 05:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|406
1623303000000|2021-06-10 05:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|597
1623303300000|2021-06-10 05:35:00|12413.9|12411.9|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|90
1623303600000|2021-06-10 05:40:00|||||||||111
1623303900000|2021-06-10 05:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|509
1623304200000|2021-06-10 05:50:00|||||||||6
1623304500000|2021-06-10 05:55:00|||||||||59
1623304800000|2021-06-10 06:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|754
1623305100000|2021-06-10 06:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|488
1623305400000|2021-06-10 06:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|508
1623305700000|2021-06-10 06:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|828
1623306000000|2021-06-10 06:20:00|||||||||282
1623306300000|2021-06-10 06:25:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|330
1623306600000|2021-06-10 06:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|246
1623306900000|2021-06-10 06:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|769
1623307200000|2021-06-10 06:40:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|275
1623307500000|2021-06-10 06:45:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|470
1623307800000|2021-06-10 06:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|208
1623308100000|2021-06-10 06:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|193
1623308400000|2021-06-10 07:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|761
1623308700000|2021-06-10 07:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|800
1623309000000|2021-06-10 07:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|2296
1623309300000|2021-06-10 07:15:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1332
1623309600000|2021-06-10 07:20:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2433
1623309900000|2021-06-10 07:25:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|1138
1623310200000|2021-06-10 07:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|815
1623310500000|2021-06-10 07:35:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|912
1623310800000|2021-06-10 07:40:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|763
1623311100000|2021-06-10 07:45:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|653
1623311400000|2021-06-10 07:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|765
1623311700000|2021-06-10 07:55:00|12410|12408|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|2925
1623312000000|2021-06-10 08:00:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|1049
1623312300000|2021-06-10 08:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|210
1623312600000|2021-06-10 08:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|792
1623312900000|2021-06-10 08:15:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|179
1623313200000|2021-06-10 08:20:00|||||||||32
1623313500000|2021-06-10 08:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|493
1623313800000|2021-06-10 08:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|665
1623314100000|2021-06-10 08:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|228
1623314400000|2021-06-10 08:40:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|730
1623314700000|2021-06-10 08:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|757
1623315000000|2021-06-10 08:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2781
1623315300000|2021-06-10 08:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|628
1623315600000|2021-06-10 09:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|704
1623315900000|2021-06-10 09:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|184
1623316200000|2021-06-10 09:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|526
1623316500000|2021-06-10 09:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|904
1623316800000|2021-06-10 09:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|290
1623317100000|2021-06-10 09:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|241
1623317400000|2021-06-10 09:30:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|682
1623317700000|2021-06-10 09:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|372
1623318000000|2021-06-10 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|617
1623318300000|2021-06-10 09:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|455
1623318600000|2021-06-10 09:50:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|615
1623318900000|2021-06-10 09:55:00|||||||||150
1623319200000|2021-06-10 10:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|526
1623319500000|2021-06-10 10:05:00|||||||||224
1623319800000|2021-06-10 10:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|781
1623320100000|2021-06-10 10:15:00|12407.3|12405.3|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|332
1623320400000|2021-06-10 10:20:00|12407.3|12405.3|12406.9|12404.9|12407.3|12405.3|12406.9|12404.9|591
1623320700000|2021-06-10 10:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|761
1623321000000|2021-06-10 10:30:00|12406.5|12404.5|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1401
1623321300000|2021-06-10 10:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1015
1623321600000|2021-06-10 10:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|225
1623321900000|2021-06-10 10:45:00|||||||||268
1623322200000|2021-06-10 10:50:00|||||||||703
1623322500000|2021-06-10 10:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|415
1623322800000|2021-06-10 11:00:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|671
1623323100000|2021-06-10 11:05:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|735
1623323400000|2021-06-10 11:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|795
1623323700000|2021-06-10 11:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|160
1623324000000|2021-06-10 11:20:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|479
1623324300000|2021-06-10 11:25:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1286
1623324600000|2021-06-10 11:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408|12406|1093
1623324900000|2021-06-10 11:35:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|485
1623325200000|2021-06-10 11:40:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1712
1623325500000|2021-06-10 11:45:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2432
1623325800000|2021-06-10 11:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1533
1623326100000|2021-06-10 11:55:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1370
1623326400000|2021-06-10 12:00:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|5036
1623326700000|2021-06-10 12:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403|12401|3785
1623327000000|2021-06-10 12:10:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2619
1623327300000|2021-06-10 12:15:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1948
1623327600000|2021-06-10 12:20:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|3834
1623327900000|2021-06-10 12:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|3708
1623328200000|2021-06-10 12:30:00|12407.3|12405.3|12401.4|12399.4|12407.3|12405.3|12395.9|12393.9|19545
1623328500000|2021-06-10 12:35:00|12400.6|12398.6|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|9680
1623328800000|2021-06-10 12:40:00|12395.9|12393.9|12390.5|12388.5|12396.7|12394.7|12389.7|12387.7|12610
1623329100000|2021-06-10 12:45:00|12389.7|12387.7|12395.1|12393.1|12395.1|12393.1|12388.1|12386.1|7334
1623329400000|2021-06-10 12:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|5696
1623329700000|2021-06-10 12:55:00|12395.9|12393.9|12400.6|12398.6|12400.6|12398.6|12395.9|12393.9|9327
1623330000000|2021-06-10 13:00:00|12401.4|12399.4|12399|12397|12402.2|12400.2|12399|12397|9095
1623330300000|2021-06-10 13:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|4739
1623330600000|2021-06-10 13:10:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|5221
1623330900000|2021-06-10 13:15:00|12400.6|12398.6|12402.6|12400.6|12403|12401|12400.6|12398.6|4778
1623331200000|2021-06-10 13:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|4454
1623331500000|2021-06-10 13:25:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|4363
1623331800000|2021-06-10 13:30:00|12401.8|12399.8|12403|12401|12403.7|12401.7|12400.6|12398.6|7010
1623332100000|2021-06-10 13:35:00|12403.3|12401.3|12407.6|12405.6|12408.4|12406.4|12403.3|12401.3|10721
1623332400000|2021-06-10 13:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|6418
1623332700000|2021-06-10 13:45:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|9934
1623333000000|2021-06-10 13:50:00|12411.5|12409.5|12415.5|12413.5|12415.5|12413.5|12411.5|12409.5|5936
1623333300000|2021-06-10 13:55:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12411.5|12409.5|12227
1623333600000|2021-06-10 14:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|2725
1623333900000|2021-06-10 14:05:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|3044
1623334200000|2021-06-10 14:10:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|5113
1623334500000|2021-06-10 14:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|730
1623334800000|2021-06-10 14:20:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2479
1623335100000|2021-06-10 14:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|3037
1623335400000|2021-06-10 14:30:00|12415.5|12413.5|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|10749
1623335700000|2021-06-10 14:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2512
1623336000000|2021-06-10 14:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|3643
1623336300000|2021-06-10 14:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2439
1623336600000|2021-06-10 14:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2417
1623336900000|2021-06-10 14:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1944
1623337200000|2021-06-10 15:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1141
1623337500000|2021-06-10 15:05:00|12413.5|12411.5|12417|12415|12417.8|12415.8|12413.1|12411.1|2543
1623337800000|2021-06-10 15:10:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2661
1623338100000|2021-06-10 15:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|4625
1623338400000|2021-06-10 15:20:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1474
1623338700000|2021-06-10 15:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|943
1623339000000|2021-06-10 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1441
1623339300000|2021-06-10 15:35:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3431
1623339600000|2021-06-10 15:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12414.7|12412.7|4299
1623339900000|2021-06-10 15:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1322
1623340200000|2021-06-10 15:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|4958
1623340500000|2021-06-10 15:55:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|3099
1623340800000|2021-06-10 16:00:00|12419|12417|12419.4|12417.4|12420.1|12418.1|12419|12417|5866
1623341100000|2021-06-10 16:05:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|8024
1623341400000|2021-06-10 16:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|5704
1623341700000|2021-06-10 16:15:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|3579
1623342000000|2021-06-10 16:20:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|2678
1623342300000|2021-06-10 16:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1133
1623342600000|2021-06-10 16:30:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|3352
1623342900000|2021-06-10 16:35:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1566
1623343200000|2021-06-10 16:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1517
1623343500000|2021-06-10 16:45:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1514
1623343800000|2021-06-10 16:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1832
1623344100000|2021-06-10 16:55:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|2861
1623344400000|2021-06-10 17:00:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3809
1623344700000|2021-06-10 17:05:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|4880
1623345000000|2021-06-10 17:10:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|4487
1623345300000|2021-06-10 17:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|1788
1623345600000|2021-06-10 17:20:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3616
1623345900000|2021-06-10 17:25:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1962
1623346200000|2021-06-10 17:30:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|735
1623346500000|2021-06-10 17:35:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|2294
1623346800000|2021-06-10 17:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|1350
1623347100000|2021-06-10 17:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|458
1623347400000|2021-06-10 17:50:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|337
1623347700000|2021-06-10 17:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2002
1623348000000|2021-06-10 18:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1574
1623348300000|2021-06-10 18:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1082
1623348600000|2021-06-10 18:10:00|||||||||362
1623348900000|2021-06-10 18:15:00|||||||||404
1623349200000|2021-06-10 18:20:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|859
1623349500000|2021-06-10 18:25:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|780
1623349800000|2021-06-10 18:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|416
1623350100000|2021-06-10 18:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|3591
1623350400000|2021-06-10 18:40:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|154
1623350700000|2021-06-10 18:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|721
1623351000000|2021-06-10 18:50:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|5127
1623351300000|2021-06-10 18:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3806
1623351600000|2021-06-10 19:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4367
1623351900000|2021-06-10 19:05:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1556
1623352200000|2021-06-10 19:10:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|9996
1623352500000|2021-06-10 19:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1577
1623352800000|2021-06-10 19:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1544
1623353100000|2021-06-10 19:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1979
1623353400000|2021-06-10 19:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|2158
1623353700000|2021-06-10 19:35:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|2461
1623354000000|2021-06-10 19:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1049
1623354300000|2021-06-10 19:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2368
1623354600000|2021-06-10 19:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1862
1623354900000|2021-06-10 19:55:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|6566
1623355200000|2021-06-10 20:00:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|5628
1623355500000|2021-06-10 20:05:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1860
1623355800000|2021-06-10 20:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1339
1623356100000|2021-06-10 20:15:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1373
1623356400000|2021-06-10 20:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2609
1623356700000|2021-06-10 20:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|851
1623357000000|2021-06-10 20:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1951
1623357300000|2021-06-10 20:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|691
1623357600000|2021-06-10 20:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|640
1623357900000|2021-06-10 20:45:00|||||||||483
1623358200000|2021-06-10 20:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|3496
1623358500000|2021-06-10 20:55:00|||||||||2394
1623362400000|2021-06-10 22:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|713
1623362700000|2021-06-10 22:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|138
1623363000000|2021-06-10 22:10:00|||||||||13
1623363600000|2021-06-10 22:20:00|||||||||213
1623363900000|2021-06-10 22:25:00|||||||||19
1623364200000|2021-06-10 22:30:00|12428|12426|12428|12426|12428|12426|12428|12426|415
1623364500000|2021-06-10 22:35:00|||||||||39
1623364800000|2021-06-10 22:40:00|||||||||49
1623365100000|2021-06-10 22:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|228
1623365400000|2021-06-10 22:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|90
1623365700000|2021-06-10 22:55:00|||||||||165
1623366000000|2021-06-10 23:00:00|||||||||10
1623366300000|2021-06-10 23:05:00|||||||||45
1623366600000|2021-06-10 23:10:00|||||||||16
1623366900000|2021-06-10 23:15:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|318
1623367200000|2021-06-10 23:20:00|||||||||105
1623367500000|2021-06-10 23:25:00|||||||||38
1623367800000|2021-06-10 23:30:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|812
1623368100000|2021-06-10 23:35:00|||||||||51
1623368400000|2021-06-10 23:40:00|||||||||11
1623368700000|2021-06-10 23:45:00|||||||||35
1623369000000|2021-06-10 23:50:00|||||||||58
1623369300000|2021-06-10 23:55:00|12428|12426|12428|12426|12428|12426|12428|12426|17
1623369600000|2021-06-11 00:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|537
1623369900000|2021-06-11 00:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|619
1623370200000|2021-06-11 00:10:00|||||||||6
1623370500000|2021-06-11 00:15:00|||||||||235
1623370800000|2021-06-11 00:20:00|||||||||118
1623371100000|2021-06-11 00:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|315
1623371400000|2021-06-11 00:30:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|39
1623371700000|2021-06-11 00:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|46
1623372000000|2021-06-11 00:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|152
1623372300000|2021-06-11 00:45:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|579
1623372600000|2021-06-11 00:50:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|409
1623372900000|2021-06-11 00:55:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|548
1623373200000|2021-06-11 01:00:00|||||||||5
1623373500000|2021-06-11 01:05:00|||||||||7
1623373800000|2021-06-11 01:10:00|||||||||10
1623374100000|2021-06-11 01:15:00|||||||||104
1623374400000|2021-06-11 01:20:00|||||||||56
1623374700000|2021-06-11 01:25:00|||||||||163
1623375000000|2021-06-11 01:30:00|||||||||107
1623375300000|2021-06-11 01:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1623375600000|2021-06-11 01:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1164
1623375900000|2021-06-11 01:45:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|309
1623376200000|2021-06-11 01:50:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|212
1623376500000|2021-06-11 01:55:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1426
1623376800000|2021-06-11 02:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1237
1623377100000|2021-06-11 02:05:00|||||||||60
1623377400000|2021-06-11 02:10:00|||||||||523
1623377700000|2021-06-11 02:15:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|242
1623378000000|2021-06-11 02:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|548
1623378300000|2021-06-11 02:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|325
1623378600000|2021-06-11 02:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|570
1623378900000|2021-06-11 02:35:00|||||||||10
1623379200000|2021-06-11 02:40:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|190
1623379500000|2021-06-11 02:45:00|||||||||235
1623379800000|2021-06-11 02:50:00|||||||||67
1623380100000|2021-06-11 02:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|91
1623380400000|2021-06-11 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|152
1623380700000|2021-06-11 03:05:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|91
1623381000000|2021-06-11 03:10:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2406
1623381300000|2021-06-11 03:15:00|||||||||5034
1623381600000|2021-06-11 03:20:00|||||||||733
1623381900000|2021-06-11 03:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|196
1623382200000|2021-06-11 03:30:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|590
1623382500000|2021-06-11 03:35:00|||||||||20
1623382800000|2021-06-11 03:40:00|||||||||23
1623383100000|2021-06-11 03:45:00|||||||||59
1623383400000|2021-06-11 03:50:00|||||||||7
1623383700000|2021-06-11 03:55:00|||||||||15
1623384000000|2021-06-11 04:00:00|||||||||203
1623384300000|2021-06-11 04:05:00|||||||||2
1623384600000|2021-06-11 04:10:00|12428|12426|12428|12426|12428|12426|12428|12426|301
1623384900000|2021-06-11 04:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|389
1623385200000|2021-06-11 04:20:00|12428|12426|12428|12426|12428|12426|12428|12426|103
1623385800000|2021-06-11 04:30:00|||||||||93
1623386100000|2021-06-11 04:35:00|||||||||13
1623386400000|2021-06-11 04:40:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12427.2|12425.2|33
1623386700000|2021-06-11 04:45:00|||||||||11
1623387000000|2021-06-11 04:50:00|||||||||4
1623387300000|2021-06-11 04:55:00|||||||||236
1623387600000|2021-06-11 05:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|574
1623387900000|2021-06-11 05:05:00|||||||||325
1623388200000|2021-06-11 05:10:00|||||||||51
1623388500000|2021-06-11 05:15:00|||||||||41
1623388800000|2021-06-11 05:20:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|214
1623389100000|2021-06-11 05:25:00|||||||||18
1623389400000|2021-06-11 05:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|343
1623389700000|2021-06-11 05:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|261
1623390000000|2021-06-11 05:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|204
1623390300000|2021-06-11 05:45:00|||||||||174
1623390600000|2021-06-11 05:50:00|||||||||113
1623390900000|2021-06-11 05:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|592
1623391200000|2021-06-11 06:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|908
1623391500000|2021-06-11 06:05:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|419
1623391800000|2021-06-11 06:10:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|161
1623392100000|2021-06-11 06:15:00|||||||||63
1623392400000|2021-06-11 06:20:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|383
1623392700000|2021-06-11 06:25:00|||||||||86
1623393000000|2021-06-11 06:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1355
1623393300000|2021-06-11 06:35:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|473
1623393600000|2021-06-11 06:40:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|950
1623393900000|2021-06-11 06:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|615
1623394200000|2021-06-11 06:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4837
1623394500000|2021-06-11 06:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|290
1623394800000|2021-06-11 07:00:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|955
1623395100000|2021-06-11 07:05:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|582
1623395400000|2021-06-11 07:10:00|12429.1|12427.1|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|316
1623395700000|2021-06-11 07:15:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1084
1623396000000|2021-06-11 07:20:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|646
1623396300000|2021-06-11 07:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|459
1623396600000|2021-06-11 07:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1651
1623396900000|2021-06-11 07:35:00|12427.2|12425.2|12425.6|12423.6|12428|12426|12425.6|12423.6|3644
1623397200000|2021-06-11 07:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|899
1623397500000|2021-06-11 07:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|630
1623397800000|2021-06-11 07:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1485
1623398100000|2021-06-11 07:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|131
1623398400000|2021-06-11 08:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1970
1623398700000|2021-06-11 08:05:00|||||||||129
1623399000000|2021-06-11 08:10:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|973
1623399300000|2021-06-11 08:15:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|384
1623399600000|2021-06-11 08:20:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|419
1623399900000|2021-06-11 08:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|474
1623400200000|2021-06-11 08:30:00|12427.6|12425.6|12428|12426|12428|12426|12427.6|12425.6|702
1623400500000|2021-06-11 08:35:00|||||||||166
1623400800000|2021-06-11 08:40:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|5026
1623401100000|2021-06-11 08:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|791
1623401400000|2021-06-11 08:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|3647
1623401700000|2021-06-11 08:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1399
1623402000000|2021-06-11 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2168
1623402300000|2021-06-11 09:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|1261
1623402600000|2021-06-11 09:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|165
1623402900000|2021-06-11 09:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1084
1623403200000|2021-06-11 09:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|731
1623403500000|2021-06-11 09:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|220
1623403800000|2021-06-11 09:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|418
1623404100000|2021-06-11 09:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|473
1623404400000|2021-06-11 09:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|300
1623404700000|2021-06-11 09:45:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|707
1623405000000|2021-06-11 09:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2807
1623405300000|2021-06-11 09:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|72
1623405600000|2021-06-11 10:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|180
1623405900000|2021-06-11 10:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|236
1623406200000|2021-06-11 10:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|579
1623406500000|2021-06-11 10:15:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|790
1623406800000|2021-06-11 10:20:00|||||||||808
1623407100000|2021-06-11 10:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|2862
1623407400000|2021-06-11 10:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|608
1623407700000|2021-06-11 10:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|397
1623408000000|2021-06-11 10:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|617
1623408300000|2021-06-11 10:45:00|12429.1|12427.1|12428.7|12426.7|12429.1|12427.1|12428.7|12426.7|417
1623408600000|2021-06-11 10:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1197
1623408900000|2021-06-11 10:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|2289
1623409200000|2021-06-11 11:00:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|526
1623409500000|2021-06-11 11:05:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|921
1623409800000|2021-06-11 11:10:00|||||||||174
1623410100000|2021-06-11 11:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|390
1623410400000|2021-06-11 11:20:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|1020
1623410700000|2021-06-11 11:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|245
1623411000000|2021-06-11 11:30:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|899
1623411300000|2021-06-11 11:35:00|12428.3|12426.3|12429.5|12427.5|12429.5|12427.5|12428.3|12426.3|1442
1623411600000|2021-06-11 11:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2093
1623411900000|2021-06-11 11:45:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1800
1623412200000|2021-06-11 11:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|147
1623412500000|2021-06-11 11:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|511
1623412800000|2021-06-11 12:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|918
1623413100000|2021-06-11 12:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1932
1623413400000|2021-06-11 12:10:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1064
1623413700000|2021-06-11 12:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2628
1623414000000|2021-06-11 12:20:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|3547
1623414300000|2021-06-11 12:25:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|688
1623414600000|2021-06-11 12:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|1717
1623414900000|2021-06-11 12:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1785
1623415200000|2021-06-11 12:40:00|12424.8|12422.8|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2414
1623415500000|2021-06-11 12:45:00|12424|12422|12423.3|12421.3|12424|12422|12421.7|12419.7|3838
1623415800000|2021-06-11 12:50:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|3861
1623416100000|2021-06-11 12:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2379
1623416400000|2021-06-11 13:00:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|1379
1623416700000|2021-06-11 13:05:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|809
1623417000000|2021-06-11 13:10:00|12424|12422|12424|12422|12424|12422|12424|12422|699
1623417300000|2021-06-11 13:15:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1810
1623417600000|2021-06-11 13:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1666
1623417900000|2021-06-11 13:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1499
1623418200000|2021-06-11 13:30:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|1155
1623418500000|2021-06-11 13:35:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|2171
1623418800000|2021-06-11 13:40:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|3620
1623419100000|2021-06-11 13:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2947
1623419400000|2021-06-11 13:50:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3997
1623419700000|2021-06-11 13:55:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1566
1623420000000|2021-06-11 14:00:00|12421.7|12419.7|12424|12422|12424.8|12422.8|12421.3|12419.3|6446
1623420300000|2021-06-11 14:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1706
1623420600000|2021-06-11 14:10:00|12424|12422|12420.9|12418.9|12424|12422|12420.9|12418.9|2321
1623420900000|2021-06-11 14:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2813
1623421200000|2021-06-11 14:20:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|3633
1623421500000|2021-06-11 14:25:00|12417.8|12415.8|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|4281
1623421800000|2021-06-11 14:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2391
1623422100000|2021-06-11 14:35:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|5564
1623422400000|2021-06-11 14:40:00|12416.6|12414.6|12416.2|12414.2|12417|12415|12416.2|12414.2|1905
1623422700000|2021-06-11 14:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2730
1623423000000|2021-06-11 14:50:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|4883
1623423300000|2021-06-11 14:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|2682
1623423600000|2021-06-11 15:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1008
1623423900000|2021-06-11 15:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1831
1623424200000|2021-06-11 15:10:00|||||||||2392
1623424500000|2021-06-11 15:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1862
1623424800000|2021-06-11 15:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1119
1623425100000|2021-06-11 15:25:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|4022
1623425400000|2021-06-11 15:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1226
1623425700000|2021-06-11 15:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1635
1623426000000|2021-06-11 15:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1789
1623426300000|2021-06-11 15:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1719
1623426600000|2021-06-11 15:50:00|||||||||211
1623426900000|2021-06-11 15:55:00|||||||||295
1623427200000|2021-06-11 16:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|715
1623427500000|2021-06-11 16:05:00|||||||||852
1623427800000|2021-06-11 16:10:00|||||||||2026
1623428100000|2021-06-11 16:15:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|2742
1623428400000|2021-06-11 16:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|8639
1623428700000|2021-06-11 16:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|5029
1623429000000|2021-06-11 16:30:00|||||||||3410
1623429300000|2021-06-11 16:35:00|||||||||246
1623429600000|2021-06-11 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|2555
1623429900000|2021-06-11 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|970
1623430200000|2021-06-11 16:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2500
1623430500000|2021-06-11 16:55:00|12417|12415|12417|12415|12417|12415|12417|12415|1334
1623430800000|2021-06-11 17:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2248
1623431100000|2021-06-11 17:05:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1288
1623431400000|2021-06-11 17:10:00|||||||||546
1623431700000|2021-06-11 17:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1599
1623432000000|2021-06-11 17:20:00|||||||||322
1623432300000|2021-06-11 17:25:00|||||||||35
1623432600000|2021-06-11 17:30:00|||||||||213
1623432900000|2021-06-11 17:35:00|||||||||653
1623433200000|2021-06-11 17:40:00|||||||||1983
1623433500000|2021-06-11 17:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|2043
1623433800000|2021-06-11 17:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2489
1623434100000|2021-06-11 17:55:00|||||||||1037
1623434400000|2021-06-11 18:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1917
1623434700000|2021-06-11 18:05:00|||||||||897
1623435000000|2021-06-11 18:10:00|||||||||1162
1623435300000|2021-06-11 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|3211
1623435600000|2021-06-11 18:20:00|||||||||385
1623435900000|2021-06-11 18:25:00|||||||||469
1623436200000|2021-06-11 18:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|989
1623436500000|2021-06-11 18:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|795
1623436800000|2021-06-11 18:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1580
1623437100000|2021-06-11 18:45:00|||||||||468
1623437400000|2021-06-11 18:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|660
1623437700000|2021-06-11 18:55:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|7051
1623438000000|2021-06-11 19:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2386
1623438300000|2021-06-11 19:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1850
1623438600000|2021-06-11 19:10:00|||||||||2082
1623438900000|2021-06-11 19:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2136
1623439200000|2021-06-11 19:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1497
1623439500000|2021-06-11 19:25:00|||||||||398
1623439800000|2021-06-11 19:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1322
1623440100000|2021-06-11 19:35:00|||||||||435
1623440400000|2021-06-11 19:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|773
1623440700000|2021-06-11 19:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1783
1623441000000|2021-06-11 19:50:00|||||||||1323
1623441300000|2021-06-11 19:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2294
1623441600000|2021-06-11 20:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1552
1623441900000|2021-06-11 20:05:00|12415.1|12413.1|12416.2|12414.2|12416.2|12414.2|12415.1|12413.1|1469
1623442200000|2021-06-11 20:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|782
1623442500000|2021-06-11 20:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|647
1623442800000|2021-06-11 20:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|500
1623443100000|2021-06-11 20:25:00|||||||||31
1623443400000|2021-06-11 20:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|467
1623443700000|2021-06-11 20:35:00|||||||||264
1623444000000|2021-06-11 20:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|157
1623444300000|2021-06-11 20:45:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1061
1623444600000|2021-06-11 20:50:00|||||||||204
1623444900000|2021-06-11 20:55:00|||||||||1370
1623621600000|2021-06-13 22:00:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|871
1623621900000|2021-06-13 22:05:00|||||||||99
1623622200000|2021-06-13 22:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|28
1623622500000|2021-06-13 22:15:00|||||||||1
1623623100000|2021-06-13 22:25:00|||||||||1
1623623400000|2021-06-13 22:30:00|||||||||381
1623623700000|2021-06-13 22:35:00|||||||||49
1623624000000|2021-06-13 22:40:00|||||||||26
1623624600000|2021-06-13 22:50:00|||||||||251
1623624900000|2021-06-13 22:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|454
1623625200000|2021-06-13 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|69
1623625500000|2021-06-13 23:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|129
1623625800000|2021-06-13 23:10:00|||||||||8
1623626100000|2021-06-13 23:15:00|||||||||10
1623626400000|2021-06-13 23:20:00|||||||||7
1623626700000|2021-06-13 23:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|186
1623627000000|2021-06-13 23:30:00|||||||||8
1623627300000|2021-06-13 23:35:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|80
1623627600000|2021-06-13 23:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|177
1623627900000|2021-06-13 23:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|82
1623628500000|2021-06-13 23:55:00|||||||||4
1623628800000|2021-06-14 00:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1022
1623629100000|2021-06-14 00:05:00|||||||||75
1623629400000|2021-06-14 00:10:00|||||||||5
1623629700000|2021-06-14 00:15:00|||||||||5
1623630000000|2021-06-14 00:20:00|||||||||5
1623630300000|2021-06-14 00:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|290
1623630600000|2021-06-14 00:30:00|||||||||29
1623630900000|2021-06-14 00:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|354
1623631200000|2021-06-14 00:40:00|||||||||1
1623631500000|2021-06-14 00:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|224
1623631800000|2021-06-14 00:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|604
1623632100000|2021-06-14 00:55:00|||||||||312
1623632400000|2021-06-14 01:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1828
1623632700000|2021-06-14 01:05:00|||||||||10
1623633000000|2021-06-14 01:10:00|||||||||9
1623633300000|2021-06-14 01:15:00|||||||||39
1623633600000|2021-06-14 01:20:00|||||||||648
1623633900000|2021-06-14 01:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1771
1623634200000|2021-06-14 01:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1043
1623634500000|2021-06-14 01:35:00|||||||||294
1623634800000|2021-06-14 01:40:00|||||||||15
1623635100000|2021-06-14 01:45:00|||||||||17
1623635400000|2021-06-14 01:50:00|||||||||286
1623635700000|2021-06-14 01:55:00|||||||||11
1623636000000|2021-06-14 02:00:00|12410|12408|12410|12408|12410|12408|12410|12408|270
1623636300000|2021-06-14 02:05:00|||||||||7
1623636600000|2021-06-14 02:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1076
1623636900000|2021-06-14 02:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|183
1623637200000|2021-06-14 02:20:00|||||||||5
1623637500000|2021-06-14 02:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|860
1623637800000|2021-06-14 02:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|144
1623638100000|2021-06-14 02:35:00|||||||||6
1623638400000|2021-06-14 02:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|564
1623638700000|2021-06-14 02:45:00|12410|12408|12410|12408|12410|12408|12410|12408|362
1623639000000|2021-06-14 02:50:00|||||||||28
1623639300000|2021-06-14 02:55:00|||||||||8
1623639600000|2021-06-14 03:00:00|||||||||5
1623639900000|2021-06-14 03:05:00|||||||||6
1623640200000|2021-06-14 03:10:00|||||||||6
1623640500000|2021-06-14 03:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|49
1623640800000|2021-06-14 03:20:00|12410|12408|12410|12408|12410|12408|12410|12408|18
1623641100000|2021-06-14 03:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|175
1623641400000|2021-06-14 03:30:00|||||||||19
1623641700000|2021-06-14 03:35:00|||||||||15
1623642300000|2021-06-14 03:45:00|||||||||6
1623642600000|2021-06-14 03:50:00|||||||||7
1623643500000|2021-06-14 04:05:00|||||||||45
1623643800000|2021-06-14 04:10:00|||||||||27
1623644400000|2021-06-14 04:20:00|12410|12408|12410|12408|12410|12408|12410|12408|583
1623644700000|2021-06-14 04:25:00|||||||||135
1623645000000|2021-06-14 04:30:00|||||||||29
1623645300000|2021-06-14 04:35:00|||||||||5
1623645600000|2021-06-14 04:40:00|||||||||19
1623645900000|2021-06-14 04:45:00|||||||||324
1623646200000|2021-06-14 04:50:00|||||||||6
1623646500000|2021-06-14 04:55:00|||||||||458
1623646800000|2021-06-14 05:00:00|||||||||33
1623647100000|2021-06-14 05:05:00|||||||||1147
1623647400000|2021-06-14 05:10:00|||||||||2
1623647700000|2021-06-14 05:15:00|||||||||141
1623648000000|2021-06-14 05:20:00|||||||||6
1623648300000|2021-06-14 05:25:00|||||||||4
1623648600000|2021-06-14 05:30:00|||||||||41
1623648900000|2021-06-14 05:35:00|||||||||238
1623649200000|2021-06-14 05:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|274
1623649500000|2021-06-14 05:45:00|||||||||168
1623649800000|2021-06-14 05:50:00|||||||||73
1623650100000|2021-06-14 05:55:00|||||||||18
1623650400000|2021-06-14 06:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|443
1623650700000|2021-06-14 06:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|531
1623651000000|2021-06-14 06:10:00|||||||||270
1623651300000|2021-06-14 06:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|708
1623651600000|2021-06-14 06:20:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|268
1623651900000|2021-06-14 06:25:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|632
1623652200000|2021-06-14 06:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|336
1623652500000|2021-06-14 06:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|309
1623652800000|2021-06-14 06:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|495
1623653100000|2021-06-14 06:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1762
1623653400000|2021-06-14 06:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1265
1623653700000|2021-06-14 06:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|960
1623654000000|2021-06-14 07:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|679
1623654300000|2021-06-14 07:05:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|871
1623654600000|2021-06-14 07:10:00|||||||||343
1623654900000|2021-06-14 07:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1039
1623655200000|2021-06-14 07:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|338
1623655500000|2021-06-14 07:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|43
1623655800000|2021-06-14 07:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|468
1623656100000|2021-06-14 07:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|305
1623656400000|2021-06-14 07:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|241
1623656700000|2021-06-14 07:45:00|12411.2|12409.2|12410|12408|12411.2|12409.2|12410|12408|2858
1623657000000|2021-06-14 07:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|298
1623657300000|2021-06-14 07:55:00|12411.5|12409.5|12411.2|12409.2|12411.5|12409.5|12410.8|12408.8|1248
1623657600000|2021-06-14 08:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|430
1623657900000|2021-06-14 08:05:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|691
1623658200000|2021-06-14 08:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|289
1623658500000|2021-06-14 08:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|382
1623658800000|2021-06-14 08:20:00|||||||||82
1623659100000|2021-06-14 08:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|799
1623659400000|2021-06-14 08:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|783
1623659700000|2021-06-14 08:35:00|||||||||108
1623660000000|2021-06-14 08:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|337
1623660300000|2021-06-14 08:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|198
1623660600000|2021-06-14 08:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|277
1623660900000|2021-06-14 08:55:00|||||||||45
1623661200000|2021-06-14 09:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|72
1623661500000|2021-06-14 09:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|111
1623661800000|2021-06-14 09:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|223
1623662100000|2021-06-14 09:15:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|275
1623662400000|2021-06-14 09:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|303
1623662700000|2021-06-14 09:25:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|151
1623663000000|2021-06-14 09:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|355
1623663300000|2021-06-14 09:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|114
1623663600000|2021-06-14 09:40:00|||||||||465
1623663900000|2021-06-14 09:45:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1218
1623664200000|2021-06-14 09:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|308
1623664500000|2021-06-14 09:55:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|680
1623664800000|2021-06-14 10:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1027
1623665100000|2021-06-14 10:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|558
1623665400000|2021-06-14 10:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|698
1623665700000|2021-06-14 10:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|273
1623666000000|2021-06-14 10:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|325
1623666300000|2021-06-14 10:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|855
1623666600000|2021-06-14 10:30:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|168
1623666900000|2021-06-14 10:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|205
1623667200000|2021-06-14 10:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|220
1623667500000|2021-06-14 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|661
1623667800000|2021-06-14 10:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|564
1623668100000|2021-06-14 10:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|209
1623668400000|2021-06-14 11:00:00|||||||||108
1623668700000|2021-06-14 11:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|250
1623669000000|2021-06-14 11:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|149
1623669300000|2021-06-14 11:15:00|||||||||302
1623669600000|2021-06-14 11:20:00|||||||||180
1623669900000|2021-06-14 11:25:00|||||||||88
1623670200000|2021-06-14 11:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|221
1623670500000|2021-06-14 11:35:00|||||||||241
1623670800000|2021-06-14 11:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|110
1623671100000|2021-06-14 11:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|70
1623671400000|2021-06-14 11:50:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|3121
1623671700000|2021-06-14 11:55:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|586
1623672000000|2021-06-14 12:00:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|718
1623672300000|2021-06-14 12:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|518
1623672600000|2021-06-14 12:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|980
1623672900000|2021-06-14 12:15:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|449
1623673200000|2021-06-14 12:20:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|1922
1623673500000|2021-06-14 12:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1127
1623673800000|2021-06-14 12:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|955
1623674100000|2021-06-14 12:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2752
1623674400000|2021-06-14 12:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1291
1623674700000|2021-06-14 12:45:00|12411.5|12409.5|12410|12408|12412.3|12410.3|12410|12408|2309
1623675000000|2021-06-14 12:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1858
1623675300000|2021-06-14 12:55:00|||||||||1472
1623675600000|2021-06-14 13:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1720
1623675900000|2021-06-14 13:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|5354
1623676200000|2021-06-14 13:10:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|2416
1623676500000|2021-06-14 13:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1664
1623676800000|2021-06-14 13:20:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1673
1623677100000|2021-06-14 13:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2890
1623677400000|2021-06-14 13:30:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|5700
1623677700000|2021-06-14 13:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2706
1623678000000|2021-06-14 13:40:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12400.6|12398.6|1799
1623678300000|2021-06-14 13:45:00|12401.4|12399.4|12398.3|12396.3|12401.4|12399.4|12398.3|12396.3|8211
1623678600000|2021-06-14 13:50:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|3415
1623678900000|2021-06-14 13:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|3920
1623679200000|2021-06-14 14:00:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|6001
1623679500000|2021-06-14 14:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2947
1623679800000|2021-06-14 14:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1888
1623680100000|2021-06-14 14:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2607
1623680400000|2021-06-14 14:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2325
1623680700000|2021-06-14 14:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2079
1623681000000|2021-06-14 14:30:00|12399|12397|12399|12397|12399|12397|12399|12397|822
1623681300000|2021-06-14 14:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1052
1623681600000|2021-06-14 14:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1390
1623681900000|2021-06-14 14:45:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2021
1623682200000|2021-06-14 14:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|5046
1623682500000|2021-06-14 14:55:00|||||||||1559
1623682800000|2021-06-14 15:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|904
1623683100000|2021-06-14 15:05:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|769
1623683400000|2021-06-14 15:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1299
1623683700000|2021-06-14 15:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|3201
1623684000000|2021-06-14 15:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2876
1623684300000|2021-06-14 15:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1645
1623684600000|2021-06-14 15:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1687
1623684900000|2021-06-14 15:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4239
1623685200000|2021-06-14 15:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|865
1623685500000|2021-06-14 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1832
1623685800000|2021-06-14 15:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1839
1623686100000|2021-06-14 15:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|591
1623686400000|2021-06-14 16:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2388
1623686700000|2021-06-14 16:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1803
1623687000000|2021-06-14 16:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|5395
1623687300000|2021-06-14 16:15:00|||||||||509
1623687600000|2021-06-14 16:20:00|||||||||520
1623687900000|2021-06-14 16:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1192
1623688200000|2021-06-14 16:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|477
1623688500000|2021-06-14 16:35:00|||||||||321
1623688800000|2021-06-14 16:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|8322
1623689100000|2021-06-14 16:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|738
1623689400000|2021-06-14 16:50:00|||||||||568
1623689700000|2021-06-14 16:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3028
1623690000000|2021-06-14 17:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1135
1623690300000|2021-06-14 17:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2513
1623690600000|2021-06-14 17:10:00|||||||||329
1623690900000|2021-06-14 17:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2770
1623691200000|2021-06-14 17:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|683
1623691500000|2021-06-14 17:25:00|||||||||327
1623691800000|2021-06-14 17:30:00|||||||||324
1623692100000|2021-06-14 17:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|981
1623692400000|2021-06-14 17:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|2297
1623692700000|2021-06-14 17:45:00|||||||||524
1623693000000|2021-06-14 17:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|613
1623693300000|2021-06-14 17:55:00|||||||||172
1623693600000|2021-06-14 18:00:00|||||||||380
1623693900000|2021-06-14 18:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|949
1623694200000|2021-06-14 18:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1025
1623694500000|2021-06-14 18:15:00|||||||||486
1623694800000|2021-06-14 18:20:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1679
1623695100000|2021-06-14 18:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|830
1623695400000|2021-06-14 18:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|3304
1623695700000|2021-06-14 18:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1359
1623696000000|2021-06-14 18:40:00|||||||||1008
1623696300000|2021-06-14 18:45:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1716
1623696600000|2021-06-14 18:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|259
1623696900000|2021-06-14 18:55:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2787
1623697200000|2021-06-14 19:00:00|||||||||834
1623697500000|2021-06-14 19:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|546
1623697800000|2021-06-14 19:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2898
1623698100000|2021-06-14 19:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|584
1623698400000|2021-06-14 19:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3336
1623698700000|2021-06-14 19:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1540
1623699000000|2021-06-14 19:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|990
1623699300000|2021-06-14 19:35:00|||||||||544
1623699600000|2021-06-14 19:40:00|||||||||756
1623699900000|2021-06-14 19:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1042
1623700200000|2021-06-14 19:50:00|||||||||444
1623700500000|2021-06-14 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3067
1623700800000|2021-06-14 20:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4016
1623701100000|2021-06-14 20:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|769
1623701400000|2021-06-14 20:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1064
1623701700000|2021-06-14 20:15:00|||||||||188
1623702000000|2021-06-14 20:20:00|||||||||61
1623702300000|2021-06-14 20:25:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1394
1623702600000|2021-06-14 20:30:00|||||||||143
1623702900000|2021-06-14 20:35:00|||||||||116
1623703200000|2021-06-14 20:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|790
1623703500000|2021-06-14 20:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|433
1623703800000|2021-06-14 20:50:00|||||||||135
1623704100000|2021-06-14 20:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2558
1623708000000|2021-06-14 22:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|34
1623708300000|2021-06-14 22:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|525
1623708600000|2021-06-14 22:10:00|||||||||3
1623708900000|2021-06-14 22:15:00|||||||||1
1623709200000|2021-06-14 22:20:00|||||||||5
1623709500000|2021-06-14 22:25:00|||||||||19
1623709800000|2021-06-14 22:30:00|||||||||101
1623710100000|2021-06-14 22:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|121
1623710400000|2021-06-14 22:40:00|||||||||188
1623710700000|2021-06-14 22:45:00|||||||||18
1623711000000|2021-06-14 22:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|68
1623711300000|2021-06-14 22:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|112
1623711600000|2021-06-14 23:00:00|||||||||9
1623711900000|2021-06-14 23:05:00|||||||||2
1623712200000|2021-06-14 23:10:00|||||||||221
1623712500000|2021-06-14 23:15:00|||||||||8
1623712800000|2021-06-14 23:20:00|||||||||12
1623713100000|2021-06-14 23:25:00|||||||||20
1623713400000|2021-06-14 23:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|27
1623713700000|2021-06-14 23:35:00|||||||||38
1623714000000|2021-06-14 23:40:00|||||||||26
1623714300000|2021-06-14 23:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|152
1623714600000|2021-06-14 23:50:00|||||||||142
1623714900000|2021-06-14 23:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|451
1623715200000|2021-06-15 00:00:00|||||||||35
1623715500000|2021-06-15 00:05:00|||||||||11
1623715800000|2021-06-15 00:10:00|||||||||21
1623716100000|2021-06-15 00:15:00|||||||||20
1623716400000|2021-06-15 00:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|418
1623716700000|2021-06-15 00:25:00|||||||||68
1623717000000|2021-06-15 00:30:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|346
1623717300000|2021-06-15 00:35:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|565
1623717600000|2021-06-15 00:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|560
1623717900000|2021-06-15 00:45:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|722
1623718200000|2021-06-15 00:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|183
1623718500000|2021-06-15 00:55:00|||||||||87
1623718800000|2021-06-15 01:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|644
1623719100000|2021-06-15 01:05:00|||||||||9
1623719400000|2021-06-15 01:10:00|12399|12397|12399|12397|12399|12397|12399|12397|58
1623719700000|2021-06-15 01:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|651
1623720000000|2021-06-15 01:20:00|||||||||55
1623720300000|2021-06-15 01:25:00|||||||||84
1623720600000|2021-06-15 01:30:00|||||||||2
1623720900000|2021-06-15 01:35:00|12398.7|12396.7|12398.3|12396.3|12398.7|12396.7|12398.3|12396.3|25
1623721200000|2021-06-15 01:40:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|59
1623721500000|2021-06-15 01:45:00|||||||||23
1623721800000|2021-06-15 01:50:00|||||||||211
1623722100000|2021-06-15 01:55:00|||||||||8
1623722400000|2021-06-15 02:00:00|12399|12397|12399|12397|12399|12397|12399|12397|342
1623722700000|2021-06-15 02:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|372
1623723000000|2021-06-15 02:10:00|||||||||44
1623723300000|2021-06-15 02:15:00|||||||||48
1623723600000|2021-06-15 02:20:00|||||||||52
1623723900000|2021-06-15 02:25:00|12399|12397|12399|12397|12399|12397|12399|12397|480
1623724200000|2021-06-15 02:30:00|||||||||56
1623724500000|2021-06-15 02:35:00|||||||||55
1623724800000|2021-06-15 02:40:00|||||||||40
1623725100000|2021-06-15 02:45:00|||||||||28
1623725400000|2021-06-15 02:50:00|||||||||11
1623725700000|2021-06-15 02:55:00|||||||||85
1623726000000|2021-06-15 03:00:00|||||||||128
1623726300000|2021-06-15 03:05:00|||||||||17
1623726600000|2021-06-15 03:10:00|||||||||337
1623726900000|2021-06-15 03:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|646
1623727200000|2021-06-15 03:20:00|||||||||1
1623727500000|2021-06-15 03:25:00|||||||||253
1623727800000|2021-06-15 03:30:00|||||||||521
1623728100000|2021-06-15 03:35:00|||||||||2
1623728400000|2021-06-15 03:40:00|||||||||77
1623728700000|2021-06-15 03:45:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|245
1623729000000|2021-06-15 03:50:00|||||||||9
1623729300000|2021-06-15 03:55:00|||||||||6
1623729600000|2021-06-15 04:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|276
1623729900000|2021-06-15 04:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|218
1623730200000|2021-06-15 04:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|342
1623730500000|2021-06-15 04:15:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|52
1623730800000|2021-06-15 04:20:00|||||||||21
1623731100000|2021-06-15 04:25:00|||||||||2
1623731400000|2021-06-15 04:30:00|||||||||1
1623731700000|2021-06-15 04:35:00|||||||||1
1623732000000|2021-06-15 04:40:00|||||||||1
1623732300000|2021-06-15 04:45:00|||||||||65
1623732600000|2021-06-15 04:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|40
1623732900000|2021-06-15 04:55:00|||||||||10
1623733200000|2021-06-15 05:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12
1623733500000|2021-06-15 05:05:00|||||||||19
1623733800000|2021-06-15 05:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|295
1623734100000|2021-06-15 05:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|364
1623734400000|2021-06-15 05:20:00|||||||||26
1623734700000|2021-06-15 05:25:00|||||||||65
1623735000000|2021-06-15 05:30:00|||||||||62
1623735300000|2021-06-15 05:35:00|||||||||83
1623735600000|2021-06-15 05:40:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|454
1623735900000|2021-06-15 05:45:00|||||||||165
1623736200000|2021-06-15 05:50:00|||||||||28
1623736500000|2021-06-15 05:55:00|||||||||50
1623736800000|2021-06-15 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1457
1623737100000|2021-06-15 06:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|147
1623737400000|2021-06-15 06:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|722
1623737700000|2021-06-15 06:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|281
1623738000000|2021-06-15 06:20:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|810
1623738300000|2021-06-15 06:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1355
1623738600000|2021-06-15 06:30:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|149
1623738900000|2021-06-15 06:35:00|||||||||151
1623739200000|2021-06-15 06:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1376
1623739500000|2021-06-15 06:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1686
1623739800000|2021-06-15 06:50:00|||||||||71
1623740100000|2021-06-15 06:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|318
1623740400000|2021-06-15 07:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|534
1623740700000|2021-06-15 07:05:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|343
1623741000000|2021-06-15 07:10:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|478
1623741300000|2021-06-15 07:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|619
1623741600000|2021-06-15 07:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1204
1623741900000|2021-06-15 07:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|198
1623742200000|2021-06-15 07:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|339
1623742500000|2021-06-15 07:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|219
1623742800000|2021-06-15 07:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|503
1623743100000|2021-06-15 07:45:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|183
1623743400000|2021-06-15 07:50:00|||||||||62
1623743700000|2021-06-15 07:55:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|2953
1623744000000|2021-06-15 08:00:00|||||||||54
1623744300000|2021-06-15 08:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|989
1623744600000|2021-06-15 08:10:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|335
1623744900000|2021-06-15 08:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|839
1623745200000|2021-06-15 08:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|220
1623745500000|2021-06-15 08:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|532
1623745800000|2021-06-15 08:30:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|888
1623746100000|2021-06-15 08:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|331
1623746400000|2021-06-15 08:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|292
1623746700000|2021-06-15 08:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|276
1623747000000|2021-06-15 08:50:00|||||||||37
1623747300000|2021-06-15 08:55:00|||||||||79
1623747600000|2021-06-15 09:00:00|12399|12397|12398.7|12396.7|12399|12397|12398.7|12396.7|143
1623747900000|2021-06-15 09:05:00|12399|12397|12399|12397|12399|12397|12399|12397|74
1623748200000|2021-06-15 09:10:00|||||||||209
1623748500000|2021-06-15 09:15:00|||||||||34
1623748800000|2021-06-15 09:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|573
1623749100000|2021-06-15 09:25:00|12399|12397|12399|12397|12399|12397|12399|12397|693
1623749400000|2021-06-15 09:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|515
1623749700000|2021-06-15 09:35:00|||||||||65
1623750000000|2021-06-15 09:40:00|||||||||126
1623750300000|2021-06-15 09:45:00|||||||||133
1623750600000|2021-06-15 09:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|376
1623750900000|2021-06-15 09:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|506
1623751200000|2021-06-15 10:00:00|||||||||118
1623751500000|2021-06-15 10:05:00|||||||||42
1623751800000|2021-06-15 10:10:00|||||||||102
1623752100000|2021-06-15 10:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1501
1623752400000|2021-06-15 10:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1938
1623752700000|2021-06-15 10:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|181
1623753000000|2021-06-15 10:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|191
1623753300000|2021-06-15 10:35:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1132
1623753600000|2021-06-15 10:40:00|||||||||579
1623753900000|2021-06-15 10:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|536
1623754200000|2021-06-15 10:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|876
1623754500000|2021-06-15 10:55:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|667
1623754800000|2021-06-15 11:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1254
1623755100000|2021-06-15 11:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1493
1623755400000|2021-06-15 11:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|989
1623755700000|2021-06-15 11:15:00|12399|12397|12399|12397|12399|12397|12399|12397|943
1623756000000|2021-06-15 11:20:00|12399.4|12397.4|12400.6|12398.6|12400.6|12398.6|12399.4|12397.4|1736
1623756300000|2021-06-15 11:25:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|1801
1623756600000|2021-06-15 11:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1376
1623756900000|2021-06-15 11:35:00|12399|12397|12399|12397|12399|12397|12399|12397|1068
1623757200000|2021-06-15 11:40:00|||||||||319
1623757500000|2021-06-15 11:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|631
1623757800000|2021-06-15 11:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1903
1623758100000|2021-06-15 11:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1298
1623758400000|2021-06-15 12:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2641
1623758700000|2021-06-15 12:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|725
1623759000000|2021-06-15 12:10:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2319
1623759300000|2021-06-15 12:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1805
1623759600000|2021-06-15 12:20:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|4537
1623759900000|2021-06-15 12:25:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|2584
1623760200000|2021-06-15 12:30:00|12400.6|12398.6|12395.9|12393.9|12401.4|12399.4|12395.1|12393.1|7446
1623760500000|2021-06-15 12:35:00|12395.1|12393.1|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|3687
1623760800000|2021-06-15 12:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|6135
1623761100000|2021-06-15 12:45:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|2357
1623761400000|2021-06-15 12:50:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|3927
1623761700000|2021-06-15 12:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|4670
1623762000000|2021-06-15 13:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3749
1623762300000|2021-06-15 13:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1175
1623762600000|2021-06-15 13:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|3691
1623762900000|2021-06-15 13:15:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|6838
1623763200000|2021-06-15 13:20:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|5359
1623763500000|2021-06-15 13:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4104
1623763800000|2021-06-15 13:30:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|4116
1623764100000|2021-06-15 13:35:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2300
1623764400000|2021-06-15 13:40:00|12392.4|12390.4|12393.6|12391.6|12393.6|12391.6|12392.4|12390.4|3142
1623764700000|2021-06-15 13:45:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|4775
1623765000000|2021-06-15 13:50:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|7453
1623765300000|2021-06-15 13:55:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|4986
1623765600000|2021-06-15 14:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2387
1623765900000|2021-06-15 14:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|3931
1623766200000|2021-06-15 14:10:00|||||||||2245
1623766500000|2021-06-15 14:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|880
1623766800000|2021-06-15 14:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1630
1623767100000|2021-06-15 14:25:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1271
1623767400000|2021-06-15 14:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3689
1623767700000|2021-06-15 14:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1203
1623768000000|2021-06-15 14:40:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4841
1623768300000|2021-06-15 14:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1051
1623768600000|2021-06-15 14:50:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1755
1623768900000|2021-06-15 14:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1069
1623769200000|2021-06-15 15:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|4022
1623769500000|2021-06-15 15:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|3340
1623769800000|2021-06-15 15:10:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2235
1623770100000|2021-06-15 15:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1314
1623770400000|2021-06-15 15:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|683
1623770700000|2021-06-15 15:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|314
1623771000000|2021-06-15 15:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2327
1623771300000|2021-06-15 15:35:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|685
1623771600000|2021-06-15 15:40:00|||||||||107
1623771900000|2021-06-15 15:45:00|||||||||608
1623772200000|2021-06-15 15:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1724
1623772500000|2021-06-15 15:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1285
1623772800000|2021-06-15 16:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1602
1623773100000|2021-06-15 16:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|638
1623773400000|2021-06-15 16:10:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1134
1623773700000|2021-06-15 16:15:00|||||||||584
1623774000000|2021-06-15 16:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1276
1623774300000|2021-06-15 16:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|885
1623774600000|2021-06-15 16:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2895
1623774900000|2021-06-15 16:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|440
1623775200000|2021-06-15 16:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|476
1623775500000|2021-06-15 16:45:00|12392|12390|12392|12390|12392|12390|12392|12390|1244
1623775800000|2021-06-15 16:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1419
1623776100000|2021-06-15 16:55:00|||||||||430
1623776400000|2021-06-15 17:00:00|12392.8|12390.8|12393.6|12391.6|12395.5|12393.5|12392|12390|5184
1623776700000|2021-06-15 17:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1163
1623777000000|2021-06-15 17:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1263
1623777300000|2021-06-15 17:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1826
1623777600000|2021-06-15 17:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3237
1623777900000|2021-06-15 17:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|908
1623778200000|2021-06-15 17:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|644
1623778500000|2021-06-15 17:35:00|||||||||366
1623778800000|2021-06-15 17:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1567
1623779100000|2021-06-15 17:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2386
1623779400000|2021-06-15 17:50:00|||||||||904
1623779700000|2021-06-15 17:55:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1760
1623780000000|2021-06-15 18:00:00|||||||||591
1623780300000|2021-06-15 18:05:00|||||||||1068
1623780600000|2021-06-15 18:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1431
1623780900000|2021-06-15 18:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|734
1623781200000|2021-06-15 18:20:00|||||||||739
1623781500000|2021-06-15 18:25:00|||||||||604
1623781800000|2021-06-15 18:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|677
1623782100000|2021-06-15 18:35:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|806
1623782400000|2021-06-15 18:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1241
1623782700000|2021-06-15 18:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4233
1623783000000|2021-06-15 18:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2221
1623783300000|2021-06-15 18:55:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|2225
1623783600000|2021-06-15 19:00:00|||||||||161
1623783900000|2021-06-15 19:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|350
1623784200000|2021-06-15 19:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|803
1623784500000|2021-06-15 19:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|196
1623784800000|2021-06-15 19:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1557
1623785100000|2021-06-15 19:25:00|||||||||191
1623785400000|2021-06-15 19:30:00|||||||||117
1623785700000|2021-06-15 19:35:00|||||||||1616
1623786000000|2021-06-15 19:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2335
1623786300000|2021-06-15 19:45:00|||||||||890
1623786600000|2021-06-15 19:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1928
1623786900000|2021-06-15 19:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1192
1623787200000|2021-06-15 20:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|5467
1623787500000|2021-06-15 20:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|593
1623787800000|2021-06-15 20:10:00|||||||||554
1623788100000|2021-06-15 20:15:00|||||||||509
1623788400000|2021-06-15 20:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1540
1623788700000|2021-06-15 20:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|951
1623789000000|2021-06-15 20:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1569
1623789300000|2021-06-15 20:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|447
1623789600000|2021-06-15 20:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1289
1623789900000|2021-06-15 20:45:00|12395.9|12393.9|12395.9|12393.9|12396.3|12394.3|12395.1|12393.1|1610
1623790200000|2021-06-15 20:50:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1151
1623790500000|2021-06-15 20:55:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1979
1623794400000|2021-06-15 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|467
1623794700000|2021-06-15 22:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|100
1623795300000|2021-06-15 22:15:00|||||||||1
1623795600000|2021-06-15 22:20:00|||||||||1
1623795900000|2021-06-15 22:25:00|||||||||86
1623796200000|2021-06-15 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|669
1623796500000|2021-06-15 22:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|75
1623796800000|2021-06-15 22:40:00|||||||||8
1623797100000|2021-06-15 22:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|86
1623797400000|2021-06-15 22:50:00|||||||||21
1623797700000|2021-06-15 22:55:00|||||||||9
1623798000000|2021-06-15 23:00:00|||||||||12
1623798300000|2021-06-15 23:05:00|||||||||68
1623798600000|2021-06-15 23:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|52
1623798900000|2021-06-15 23:15:00|||||||||44
1623799200000|2021-06-15 23:20:00|||||||||66
1623799500000|2021-06-15 23:25:00|||||||||13
1623799800000|2021-06-15 23:30:00|||||||||8
1623800100000|2021-06-15 23:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|475
1623800400000|2021-06-15 23:40:00|||||||||21
1623800700000|2021-06-15 23:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|140
1623801000000|2021-06-15 23:50:00|||||||||32
1623801300000|2021-06-15 23:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|46
1623801600000|2021-06-16 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|235
1623801900000|2021-06-16 00:05:00|||||||||6
1623802200000|2021-06-16 00:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|82
1623802500000|2021-06-16 00:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|273
1623802800000|2021-06-16 00:20:00|12394.8|12392.8|12394.4|12392.4|12394.8|12392.8|12394.4|12392.4|260
1623803100000|2021-06-16 00:25:00|||||||||73
1623803400000|2021-06-16 00:30:00|||||||||13
1623804300000|2021-06-16 00:45:00|||||||||50
1623804600000|2021-06-16 00:50:00|||||||||41
1623804900000|2021-06-16 00:55:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|171
1623805200000|2021-06-16 01:00:00|||||||||4
1623805500000|2021-06-16 01:05:00|||||||||1
1623806400000|2021-06-16 01:20:00|||||||||4
1623806700000|2021-06-16 01:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|249
1623807000000|2021-06-16 01:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|234
1623807300000|2021-06-16 01:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|121
1623807600000|2021-06-16 01:40:00|||||||||43
1623807900000|2021-06-16 01:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|265
1623808200000|2021-06-16 01:50:00|||||||||424
1623808500000|2021-06-16 01:55:00|||||||||295
1623808800000|2021-06-16 02:00:00|||||||||46
1623809100000|2021-06-16 02:05:00|||||||||6
1623809400000|2021-06-16 02:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1378
1623809700000|2021-06-16 02:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|255
1623810000000|2021-06-16 02:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|665
1623810300000|2021-06-16 02:25:00|||||||||1
1623810600000|2021-06-16 02:30:00|||||||||18
1623810900000|2021-06-16 02:35:00|||||||||347
1623811200000|2021-06-16 02:40:00|||||||||29
1623811500000|2021-06-16 02:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|135
1623811800000|2021-06-16 02:50:00|||||||||10
1623812100000|2021-06-16 02:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1133
1623812400000|2021-06-16 03:00:00|||||||||10
1623812700000|2021-06-16 03:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|172
1623813000000|2021-06-16 03:10:00|||||||||30
1623813300000|2021-06-16 03:15:00|||||||||2
1623813600000|2021-06-16 03:20:00|||||||||1
1623813900000|2021-06-16 03:25:00|||||||||1
1623814200000|2021-06-16 03:30:00|||||||||105
1623814500000|2021-06-16 03:35:00|||||||||4
1623814800000|2021-06-16 03:40:00|||||||||6
1623815100000|2021-06-16 03:45:00|||||||||5
1623815400000|2021-06-16 03:50:00|||||||||1
1623815700000|2021-06-16 03:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|116
1623816000000|2021-06-16 04:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|55
1623816300000|2021-06-16 04:05:00|||||||||198
1623816600000|2021-06-16 04:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|161
1623816900000|2021-06-16 04:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|299
1623817200000|2021-06-16 04:20:00|||||||||9
1623817500000|2021-06-16 04:25:00|||||||||7
1623817800000|2021-06-16 04:30:00|||||||||160
1623818100000|2021-06-16 04:35:00|||||||||388
1623818400000|2021-06-16 04:40:00|||||||||12
1623818700000|2021-06-16 04:45:00|||||||||9
1623819000000|2021-06-16 04:50:00|||||||||6
1623819300000|2021-06-16 04:55:00|||||||||3
1623819600000|2021-06-16 05:00:00|||||||||24
1623819900000|2021-06-16 05:05:00|||||||||21
1623820200000|2021-06-16 05:10:00|||||||||20
1623820500000|2021-06-16 05:15:00|||||||||22
1623820800000|2021-06-16 05:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|255
1623821100000|2021-06-16 05:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|145
1623821400000|2021-06-16 05:30:00|||||||||26
1623821700000|2021-06-16 05:35:00|||||||||40
1623822000000|2021-06-16 05:40:00|||||||||3
1623822300000|2021-06-16 05:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|239
1623822600000|2021-06-16 05:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|112
1623822900000|2021-06-16 05:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|179
1623823200000|2021-06-16 06:00:00|12393.6|12391.6|12393.6|12391.6|12394|12392|12393.6|12391.6|295
1623823500000|2021-06-16 06:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|295
1623823800000|2021-06-16 06:10:00|||||||||34
1623824100000|2021-06-16 06:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|314
1623824400000|2021-06-16 06:20:00|||||||||81
1623824700000|2021-06-16 06:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3344
1623825000000|2021-06-16 06:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|269
1623825300000|2021-06-16 06:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|53
1623825600000|2021-06-16 06:40:00|||||||||341
1623825900000|2021-06-16 06:45:00|||||||||86
1623826200000|2021-06-16 06:50:00|||||||||113
1623826500000|2021-06-16 06:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|429
1623826800000|2021-06-16 07:00:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|426
1623827100000|2021-06-16 07:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|382
1623827400000|2021-06-16 07:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|359
1623827700000|2021-06-16 07:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|683
1623828000000|2021-06-16 07:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|497
1623828300000|2021-06-16 07:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|157
1623828600000|2021-06-16 07:30:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1701
1623828900000|2021-06-16 07:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|587
1623829200000|2021-06-16 07:40:00|||||||||687
1623829500000|2021-06-16 07:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|577
1623829800000|2021-06-16 07:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|312
1623830100000|2021-06-16 07:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|309
1623830400000|2021-06-16 08:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|188
1623830700000|2021-06-16 08:05:00|||||||||236
1623831000000|2021-06-16 08:10:00|||||||||128
1623831300000|2021-06-16 08:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|101
1623831600000|2021-06-16 08:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|127
1623831900000|2021-06-16 08:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|410
1623832200000|2021-06-16 08:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|450
1623832500000|2021-06-16 08:35:00|||||||||115
1623832800000|2021-06-16 08:40:00|||||||||180
1623833100000|2021-06-16 08:45:00|||||||||233
1623833400000|2021-06-16 08:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|646
1623833700000|2021-06-16 08:55:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|605
1623834000000|2021-06-16 09:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|147
1623834300000|2021-06-16 09:05:00|||||||||31
1623834600000|2021-06-16 09:10:00|||||||||60
1623834900000|2021-06-16 09:15:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1268
1623835200000|2021-06-16 09:20:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|912
1623835500000|2021-06-16 09:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|751
1623835800000|2021-06-16 09:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1049
1623836100000|2021-06-16 09:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|555
1623836400000|2021-06-16 09:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|247
1623836700000|2021-06-16 09:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|273
1623837000000|2021-06-16 09:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|245
1623837300000|2021-06-16 09:55:00|||||||||108
1623837600000|2021-06-16 10:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1398
1623837900000|2021-06-16 10:05:00|||||||||277
1623838200000|2021-06-16 10:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|873
1623838500000|2021-06-16 10:15:00|||||||||153
1623838800000|2021-06-16 10:20:00|12399|12397|12399|12397|12399|12397|12399|12397|188
1623839100000|2021-06-16 10:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|460
1623839400000|2021-06-16 10:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1011
1623839700000|2021-06-16 10:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|259
1623840000000|2021-06-16 10:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|903
1623840300000|2021-06-16 10:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|217
1623840600000|2021-06-16 10:50:00|||||||||362
1623840900000|2021-06-16 10:55:00|||||||||858
1623841200000|2021-06-16 11:00:00|||||||||274
1623841500000|2021-06-16 11:05:00|||||||||121
1623841800000|2021-06-16 11:10:00|||||||||212
1623842100000|2021-06-16 11:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|686
1623842400000|2021-06-16 11:20:00|||||||||223
1623842700000|2021-06-16 11:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|610
1623843000000|2021-06-16 11:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|796
1623843300000|2021-06-16 11:35:00|||||||||273
1623843600000|2021-06-16 11:40:00|||||||||210
1623843900000|2021-06-16 11:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|268
1623844200000|2021-06-16 11:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1356
1623844500000|2021-06-16 11:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|306
1623844800000|2021-06-16 12:00:00|||||||||188
1623845100000|2021-06-16 12:05:00|||||||||486
1623845400000|2021-06-16 12:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1309
1623845700000|2021-06-16 12:15:00|||||||||424
1623846000000|2021-06-16 12:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3324
1623846300000|2021-06-16 12:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|933
1623846600000|2021-06-16 12:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2190
1623846900000|2021-06-16 12:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1827
1623847200000|2021-06-16 12:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1544
1623847500000|2021-06-16 12:45:00|||||||||534
1623847800000|2021-06-16 12:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|3129
1623848100000|2021-06-16 12:55:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1137
1623848400000|2021-06-16 13:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|2598
1623848700000|2021-06-16 13:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1460
1623849000000|2021-06-16 13:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1640
1623849300000|2021-06-16 13:15:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|1091
1623849600000|2021-06-16 13:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1728
1623849900000|2021-06-16 13:25:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|4654
1623850200000|2021-06-16 13:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1568
1623850500000|2021-06-16 13:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2038
1623850800000|2021-06-16 13:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3380
1623851100000|2021-06-16 13:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|2476
1623851400000|2021-06-16 13:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|4425
1623851700000|2021-06-16 13:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2503
1623852000000|2021-06-16 14:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|811
1623852300000|2021-06-16 14:05:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|3882
1623852600000|2021-06-16 14:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|8470
1623852900000|2021-06-16 14:15:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|4518
1623853200000|2021-06-16 14:20:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|5958
1623853500000|2021-06-16 14:25:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1260
1623853800000|2021-06-16 14:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|594
1623854100000|2021-06-16 14:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2658
1623854400000|2021-06-16 14:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1577
1623854700000|2021-06-16 14:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1170
1623855000000|2021-06-16 14:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|860
1623855300000|2021-06-16 14:55:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3045
1623855600000|2021-06-16 15:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1036
1623855900000|2021-06-16 15:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|334
1623856200000|2021-06-16 15:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2637
1623856500000|2021-06-16 15:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2752
1623856800000|2021-06-16 15:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1945
1623857100000|2021-06-16 15:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1152
1623857400000|2021-06-16 15:30:00|||||||||228
1623857700000|2021-06-16 15:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1711
1623858000000|2021-06-16 15:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|3455
1623858300000|2021-06-16 15:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1059
1623858600000|2021-06-16 15:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|4896
1623858900000|2021-06-16 15:55:00|||||||||736
1623859200000|2021-06-16 16:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|3587
1623859500000|2021-06-16 16:05:00|||||||||333
1623859800000|2021-06-16 16:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3105
1623860100000|2021-06-16 16:15:00|||||||||2099
1623860400000|2021-06-16 16:20:00|12399|12397|12399|12397|12399|12397|12399|12397|1298
1623860700000|2021-06-16 16:25:00|||||||||572
1623861000000|2021-06-16 16:30:00|||||||||830
1623861300000|2021-06-16 16:35:00|||||||||333
1623861600000|2021-06-16 16:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1266
1623861900000|2021-06-16 16:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1694
1623862200000|2021-06-16 16:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|932
1623862500000|2021-06-16 16:55:00|12399|12397|12399|12397|12399|12397|12399|12397|2807
1623862800000|2021-06-16 17:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1287
1623863100000|2021-06-16 17:05:00|12399|12397|12399|12397|12399|12397|12399|12397|250
1623863400000|2021-06-16 17:10:00|||||||||89
1623863700000|2021-06-16 17:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1709
1623864000000|2021-06-16 17:20:00|||||||||150
1623864300000|2021-06-16 17:25:00|||||||||207
1623864600000|2021-06-16 17:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|490
1623864900000|2021-06-16 17:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|994
1623865200000|2021-06-16 17:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1562
1623865500000|2021-06-16 17:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|2047
1623865800000|2021-06-16 17:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2236
1623866100000|2021-06-16 17:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|4245
1623866400000|2021-06-16 18:00:00|12388.1|12386.1|12361.5|12359.5|12388.5|12386.5|12360.8|12358.8|32702
1623866700000|2021-06-16 18:05:00|12362.3|12360.3|12367|12365|12369.4|12367.4|12359.2|12357.2|21722
1623867000000|2021-06-16 18:10:00|12367.8|12365.8|12359.2|12357.2|12367.8|12365.8|12358.4|12356.4|19201
1623867300000|2021-06-16 18:15:00|12360|12358|12355.3|12353.3|12360.8|12358.8|12353.7|12351.7|28196
1623867600000|2021-06-16 18:20:00|12356.1|12354.1|12358.4|12356.4|12360|12358|12355.3|12353.3|15884
1623867900000|2021-06-16 18:25:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12355.3|12353.3|14992
1623868200000|2021-06-16 18:30:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353|12351|12972
1623868500000|2021-06-16 18:35:00|12354.5|12352.5|12342|12340|12354.5|12352.5|12338.9|12336.9|23021
1623868800000|2021-06-16 18:40:00|12341.2|12339.2|12332.3|12330.3|12341.2|12339.2|12324.8|12322.8|21371
1623869100000|2021-06-16 18:45:00|12331.9|12329.9|12340.5|12338.5|12342|12340|12331.1|12329.1|18482
1623869400000|2021-06-16 18:50:00|12339.7|12337.7|12344.4|12342.4|12348.3|12346.3|12336.5|12334.5|16666
1623869700000|2021-06-16 18:55:00|12345.1|12343.1|12341.2|12339.2|12345.9|12343.9|12341.2|12339.2|9772
1623870000000|2021-06-16 19:00:00|12340.5|12338.5|12343.6|12341.6|12345.1|12343.1|12340.5|12338.5|13529
1623870300000|2021-06-16 19:05:00|12344.4|12342.4|12344.4|12342.4|12345.9|12343.9|12342|12340|9051
1623870600000|2021-06-16 19:10:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|12593
1623870900000|2021-06-16 19:15:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|7979
1623871200000|2021-06-16 19:20:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2758
1623871500000|2021-06-16 19:25:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|6525
1623871800000|2021-06-16 19:30:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12343.6|12341.6|7412
1623872100000|2021-06-16 19:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|5155
1623872400000|2021-06-16 19:40:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12341.2|12339.2|4824
1623872700000|2021-06-16 19:45:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12339.7|12337.7|15216
1623873000000|2021-06-16 19:50:00|12339.7|12337.7|12337.3|12335.3|12340.5|12338.5|12336.5|12334.5|13728
1623873300000|2021-06-16 19:55:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12334.2|12332.2|13116
1623873600000|2021-06-16 20:00:00|12335.8|12333.8|12333.8|12331.8|12335.8|12333.8|12333.4|12331.4|6481
1623873900000|2021-06-16 20:05:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12333.4|12331.4|3633
1623874200000|2021-06-16 20:10:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|3072
1623874500000|2021-06-16 20:15:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|2701
1623874800000|2021-06-16 20:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|2365
1623875100000|2021-06-16 20:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|4259
1623875400000|2021-06-16 20:30:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1802
1623875700000|2021-06-16 20:35:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|547
1623876000000|2021-06-16 20:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2034
1623876300000|2021-06-16 20:45:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1734
1623876600000|2021-06-16 20:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2708
1623876900000|2021-06-16 20:55:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12332.6|12330.6|3368
1623880800000|2021-06-16 22:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|627
1623881100000|2021-06-16 22:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|256
1623881400000|2021-06-16 22:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|180
1623882000000|2021-06-16 22:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|212
1623882300000|2021-06-16 22:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|552
1623882600000|2021-06-16 22:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|535
1623882900000|2021-06-16 22:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|281
1623883200000|2021-06-16 22:40:00|||||||||359
1623883500000|2021-06-16 22:45:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|1065
1623883800000|2021-06-16 22:50:00|12328.3|12326.3|12326.4|12324.4|12328.7|12326.7|12326.4|12324.4|2047
1623884100000|2021-06-16 22:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|2813
1623884400000|2021-06-16 23:00:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|758
1623884700000|2021-06-16 23:05:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1395
1623885000000|2021-06-16 23:10:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|632
1623885300000|2021-06-16 23:15:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|672
1623885600000|2021-06-16 23:20:00|||||||||274
1623885900000|2021-06-16 23:25:00|||||||||134
1623886200000|2021-06-16 23:30:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|1859
1623886500000|2021-06-16 23:35:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|366
1623886800000|2021-06-16 23:40:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|793
1623887100000|2021-06-16 23:45:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|685
1623887400000|2021-06-16 23:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|380
1623887700000|2021-06-16 23:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|705
1623888000000|2021-06-17 00:00:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|460
1623888300000|2021-06-17 00:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|798
1623888600000|2021-06-17 00:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|319
1623888900000|2021-06-17 00:15:00|12328.7|12326.7|12325.6|12323.6|12329.5|12327.5|12325.6|12323.6|970
1623889200000|2021-06-17 00:20:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1075
1623889500000|2021-06-17 00:25:00|12327.2|12325.2|12328|12326|12328.7|12326.7|12327.2|12325.2|912
1623889800000|2021-06-17 00:30:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|638
1623890100000|2021-06-17 00:35:00|||||||||26
1623890400000|2021-06-17 00:40:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|630
1623890700000|2021-06-17 00:45:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|480
1623891000000|2021-06-17 00:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|512
1623891300000|2021-06-17 00:55:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|296
1623891600000|2021-06-17 01:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1095
1623891900000|2021-06-17 01:05:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|310
1623892200000|2021-06-17 01:10:00|||||||||388
1623892500000|2021-06-17 01:15:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|426
1623892800000|2021-06-17 01:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1315
1623893100000|2021-06-17 01:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|905
1623893400000|2021-06-17 01:30:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1553
1623893700000|2021-06-17 01:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|134
1623894000000|2021-06-17 01:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|506
1623894300000|2021-06-17 01:45:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1287
1623894600000|2021-06-17 01:50:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1597
1623894900000|2021-06-17 01:55:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1485
1623895200000|2021-06-17 02:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|764
1623895500000|2021-06-17 02:05:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|974
1623895800000|2021-06-17 02:10:00|12338.1|12336.1|12339.7|12337.7|12340.1|12338.1|12337.3|12335.3|325
1623896100000|2021-06-17 02:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2141
1623896400000|2021-06-17 02:20:00|||||||||328
1623896700000|2021-06-17 02:25:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|582
1623897000000|2021-06-17 02:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|764
1623897300000|2021-06-17 02:35:00|||||||||359
1623897600000|2021-06-17 02:40:00|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|304
1623897900000|2021-06-17 02:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|56
1623898200000|2021-06-17 02:50:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|468
1623898500000|2021-06-17 02:55:00|||||||||215
1623898800000|2021-06-17 03:00:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|229
1623899100000|2021-06-17 03:05:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|122
1623899400000|2021-06-17 03:10:00|||||||||11
1623899700000|2021-06-17 03:15:00|||||||||9
1623900000000|2021-06-17 03:20:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|367
1623900300000|2021-06-17 03:25:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|452
1623900600000|2021-06-17 03:30:00|||||||||346
1623900900000|2021-06-17 03:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|931
1623901200000|2021-06-17 03:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|318
1623901500000|2021-06-17 03:45:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|476
1623901800000|2021-06-17 03:50:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|464
1623902100000|2021-06-17 03:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|781
1623902400000|2021-06-17 04:00:00|||||||||144
1623902700000|2021-06-17 04:05:00|||||||||19
1623903000000|2021-06-17 04:10:00|||||||||86
1623903300000|2021-06-17 04:15:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|663
1623903600000|2021-06-17 04:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|194
1623903900000|2021-06-17 04:25:00|||||||||4
1623904200000|2021-06-17 04:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|159
1623904500000|2021-06-17 04:35:00|12335|12333|12335|12333|12335|12333|12335|12333|295
1623904800000|2021-06-17 04:40:00|||||||||64
1623905100000|2021-06-17 04:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1322
1623905400000|2021-06-17 04:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|170
1623905700000|2021-06-17 04:55:00|12335|12333|12335|12333|12335.4|12333.4|12335|12333|73
1623906000000|2021-06-17 05:00:00|||||||||23
1623906300000|2021-06-17 05:05:00|||||||||2
1623906600000|2021-06-17 05:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|691
1623906900000|2021-06-17 05:15:00|12334.6|12332.6|12334.2|12332.2|12334.6|12332.6|12334.2|12332.2|518
1623907200000|2021-06-17 05:20:00|12335|12333|12335|12333|12335|12333|12335|12333|268
1623907500000|2021-06-17 05:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|220
1623907800000|2021-06-17 05:30:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|589
1623908100000|2021-06-17 05:35:00|||||||||24
1623908400000|2021-06-17 05:40:00|||||||||70
1623908700000|2021-06-17 05:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|717
1623909000000|2021-06-17 05:50:00|||||||||112
1623909300000|2021-06-17 05:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|821
1623909600000|2021-06-17 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1186
1623909900000|2021-06-17 06:05:00|12335|12333|12331.1|12329.1|12335.8|12333.8|12331.1|12329.1|2270
1623910200000|2021-06-17 06:10:00|12331.9|12329.9|12328.7|12326.7|12331.9|12329.9|12328.7|12326.7|2260
1623910500000|2021-06-17 06:15:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1450
1623910800000|2021-06-17 06:20:00|12330.7|12328.7|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1180
1623911100000|2021-06-17 06:25:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|3213
1623911400000|2021-06-17 06:30:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1020
1623911700000|2021-06-17 06:35:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1229
1623912000000|2021-06-17 06:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2209
1623912300000|2021-06-17 06:45:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12333.4|12331.4|733
1623912600000|2021-06-17 06:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335|12333|3332
1623912900000|2021-06-17 06:55:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|1584
1623913200000|2021-06-17 07:00:00|12335.8|12333.8|12338.1|12336.1|12338.1|12336.1|12335|12333|3492
1623913500000|2021-06-17 07:05:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|2319
1623913800000|2021-06-17 07:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1501
1623914100000|2021-06-17 07:15:00|12337.7|12335.7|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|1108
1623914400000|2021-06-17 07:20:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1437
1623914700000|2021-06-17 07:25:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|2160
1623915000000|2021-06-17 07:30:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|1173
1623915300000|2021-06-17 07:35:00|12338.5|12336.5|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|2865
1623915600000|2021-06-17 07:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1077
1623915900000|2021-06-17 07:45:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|1028
1623916200000|2021-06-17 07:50:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1170
1623916500000|2021-06-17 07:55:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|1343
1623916800000|2021-06-17 08:00:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3301
1623917100000|2021-06-17 08:05:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2892
1623917400000|2021-06-17 08:10:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1290
1623917700000|2021-06-17 08:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|811
1623918000000|2021-06-17 08:20:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3427
1623918300000|2021-06-17 08:25:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|2009
1623918600000|2021-06-17 08:30:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|4482
1623918900000|2021-06-17 08:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|630
1623919200000|2021-06-17 08:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|827
1623919500000|2021-06-17 08:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1523
1623919800000|2021-06-17 08:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2873
1623920100000|2021-06-17 08:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2793
1623920400000|2021-06-17 09:00:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1803
1623920700000|2021-06-17 09:05:00|12335|12333|12335|12333|12335|12333|12335|12333|817
1623921000000|2021-06-17 09:10:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|4274
1623921300000|2021-06-17 09:15:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|927
1623921600000|2021-06-17 09:20:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|1667
1623921900000|2021-06-17 09:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1195
1623922200000|2021-06-17 09:30:00|12335|12333|12335|12333|12335|12333|12335|12333|278
1623922500000|2021-06-17 09:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|2878
1623922800000|2021-06-17 09:40:00|12335|12333|12335|12333|12335|12333|12335|12333|877
1623923100000|2021-06-17 09:45:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|883
1623923400000|2021-06-17 09:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|449
1623923700000|2021-06-17 09:55:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1463
1623924000000|2021-06-17 10:00:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1477
1623924300000|2021-06-17 10:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|74
1623924600000|2021-06-17 10:10:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|982
1623924900000|2021-06-17 10:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|1677
1623925200000|2021-06-17 10:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|3149
1623925500000|2021-06-17 10:25:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1488
1623925800000|2021-06-17 10:30:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|864
1623926100000|2021-06-17 10:35:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|972
1623926400000|2021-06-17 10:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|768
1623926700000|2021-06-17 10:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1075
1623927000000|2021-06-17 10:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|3319
1623927300000|2021-06-17 10:55:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2673
1623927600000|2021-06-17 11:00:00|12337.3|12335.3|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2652
1623927900000|2021-06-17 11:05:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|950
1623928200000|2021-06-17 11:10:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1261
1623928500000|2021-06-17 11:15:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|2014
1623928800000|2021-06-17 11:20:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|2232
1623929100000|2021-06-17 11:25:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1087
1623929400000|2021-06-17 11:30:00|12333.4|12331.4|12330.3|12328.3|12333.4|12331.4|12330.3|12328.3|3462
1623929700000|2021-06-17 11:35:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|2905
1623930000000|2021-06-17 11:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2000
1623930300000|2021-06-17 11:45:00|12330.3|12328.3|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|3139
1623930600000|2021-06-17 11:50:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1975
1623930900000|2021-06-17 11:55:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1545
1623931200000|2021-06-17 12:00:00|12328.7|12326.7|12331.1|12329.1|12331.1|12329.1|12328.7|12326.7|4342
1623931500000|2021-06-17 12:05:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|2728
1623931800000|2021-06-17 12:10:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|1920
1623932100000|2021-06-17 12:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|7994
1623932400000|2021-06-17 12:20:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12328|12326|3926
1623932700000|2021-06-17 12:25:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|3751
1623933000000|2021-06-17 12:30:00|12328|12326|12334.2|12332.2|12334.2|12332.2|12328|12326|8418
1623933300000|2021-06-17 12:35:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1779
1623933600000|2021-06-17 12:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12332.6|12330.6|3357
1623933900000|2021-06-17 12:45:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|3291
1623934200000|2021-06-17 12:50:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12333.4|12331.4|4198
1623934500000|2021-06-17 12:55:00|12335|12333|12332.6|12330.6|12335|12333|12332.6|12330.6|7819
1623934800000|2021-06-17 13:00:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12329.5|12327.5|6661
1623935100000|2021-06-17 13:05:00|12331.1|12329.1|12335|12333|12335|12333|12331.1|12329.1|2102
1623935400000|2021-06-17 13:10:00|12334.6|12332.6|12333.4|12331.4|12335|12333|12332.6|12330.6|6383
1623935700000|2021-06-17 13:15:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1900
1623936000000|2021-06-17 13:20:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|3521
1623936300000|2021-06-17 13:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|4401
1623936600000|2021-06-17 13:30:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|3264
1623936900000|2021-06-17 13:35:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|3648
1623937200000|2021-06-17 13:40:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|3895
1623937500000|2021-06-17 13:45:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1942
1623937800000|2021-06-17 13:50:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2685
1623938100000|2021-06-17 13:55:00|12332.6|12330.6|12335|12333|12335.8|12333.8|12332.6|12330.6|12923
1623938400000|2021-06-17 14:00:00|12335.8|12333.8|12334.2|12332.2|12336.5|12334.5|12333.4|12331.4|7447
1623938700000|2021-06-17 14:05:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|5909
1623939000000|2021-06-17 14:10:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3203
1623939300000|2021-06-17 14:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3250
1623939600000|2021-06-17 14:20:00|12335|12333|12334.2|12332.2|12335|12333|12333.8|12331.8|5923
1623939900000|2021-06-17 14:25:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4554
1623940200000|2021-06-17 14:30:00|12332.6|12330.6|12335.8|12333.8|12336.5|12334.5|12332.6|12330.6|9262
1623940500000|2021-06-17 14:35:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|5684
1623940800000|2021-06-17 14:40:00|12335.4|12333.4|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|3753
1623941100000|2021-06-17 14:45:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|4982
1623941400000|2021-06-17 14:50:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|3797
1623941700000|2021-06-17 14:55:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|4035
1623942000000|2021-06-17 15:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|4052
1623942300000|2021-06-17 15:05:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2279
1623942600000|2021-06-17 15:10:00|12331.9|12329.9|12328.7|12326.7|12331.9|12329.9|12328.7|12326.7|9960
1623942900000|2021-06-17 15:15:00|12329.5|12327.5|12328|12326|12330.3|12328.3|12328|12326|6481
1623943200000|2021-06-17 15:20:00|12327.2|12325.2|12326.4|12324.4|12328.7|12326.7|12326.4|12324.4|3976
1623943500000|2021-06-17 15:25:00|12325.6|12323.6|12325.6|12323.6|12328|12326|12325.6|12323.6|9480
1623943800000|2021-06-17 15:30:00|12326.4|12324.4|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|8467
1623944100000|2021-06-17 15:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|4552
1623944400000|2021-06-17 15:40:00|12329.5|12327.5|12331.9|12329.9|12331.9|12329.9|12329.5|12327.5|4738
1623944700000|2021-06-17 15:45:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|8671
1623945000000|2021-06-17 15:50:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3055
1623945300000|2021-06-17 15:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|7749
1623945600000|2021-06-17 16:00:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|3852
1623945900000|2021-06-17 16:05:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|9416
1623946200000|2021-06-17 16:10:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1104
1623946500000|2021-06-17 16:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3147
1623946800000|2021-06-17 16:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2211
1623947100000|2021-06-17 16:25:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|12394
1623947400000|2021-06-17 16:30:00|12338.1|12336.1|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|7428
1623947700000|2021-06-17 16:35:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|5003
1623948000000|2021-06-17 16:40:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12336.5|12334.5|7385
1623948300000|2021-06-17 16:45:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|9269
1623948600000|2021-06-17 16:50:00|12338.1|12336.1|12336.5|12334.5|12338.9|12336.9|12336.5|12334.5|6264
1623948900000|2021-06-17 16:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|9623
1623949200000|2021-06-17 17:00:00|12335.8|12333.8|12338.9|12336.9|12338.9|12336.9|12335|12333|13304
1623949500000|2021-06-17 17:05:00|12338.1|12336.1|12340.5|12338.5|12341.2|12339.2|12338.1|12336.1|11713
1623949800000|2021-06-17 17:10:00|12341.2|12339.2|12334.2|12332.2|12341.2|12339.2|12334.2|12332.2|8233
1623950100000|2021-06-17 17:15:00|12335|12333|12332.6|12330.6|12335|12333|12331.9|12329.9|9684
1623950400000|2021-06-17 17:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|4471
1623950700000|2021-06-17 17:25:00|12333.4|12331.4|12336.5|12334.5|12336.5|12334.5|12333.4|12331.4|3169
1623951000000|2021-06-17 17:30:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12336.5|12334.5|2211
1623951300000|2021-06-17 17:35:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12337.3|12335.3|9388
1623951600000|2021-06-17 17:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|5206
1623951900000|2021-06-17 17:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3320
1623952200000|2021-06-17 17:50:00|12338.9|12336.9|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|6695
1623952500000|2021-06-17 17:55:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|3381
1623952800000|2021-06-17 18:00:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|8420
1623953100000|2021-06-17 18:05:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|2864
1623953400000|2021-06-17 18:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1924
1623953700000|2021-06-17 18:15:00|12341.6|12339.6|12342|12340|12342|12340|12341.2|12339.2|2868
1623954000000|2021-06-17 18:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2020
1623954300000|2021-06-17 18:25:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|3338
1623954600000|2021-06-17 18:30:00|12342.8|12340.8|12342.8|12340.8|12344.4|12342.4|12342|12340|5460
1623954900000|2021-06-17 18:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1517
1623955200000|2021-06-17 18:40:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|4893
1623955500000|2021-06-17 18:45:00|12343.6|12341.6|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|3418
1623955800000|2021-06-17 18:50:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3382
1623956100000|2021-06-17 18:55:00|12339.7|12337.7|12337.3|12335.3|12341.2|12339.2|12337.3|12335.3|7491
1623956400000|2021-06-17 19:00:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|2095
1623956700000|2021-06-17 19:05:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1775
1623957000000|2021-06-17 19:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|2239
1623957300000|2021-06-17 19:15:00|||||||||704
1623957600000|2021-06-17 19:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|389
1623957900000|2021-06-17 19:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1471
1623958200000|2021-06-17 19:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|787
1623958500000|2021-06-17 19:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2743
1623958800000|2021-06-17 19:40:00|||||||||419
1623959100000|2021-06-17 19:45:00|||||||||813
1623959400000|2021-06-17 19:50:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|1054
1623959700000|2021-06-17 19:55:00|12335|12333|12338.1|12336.1|12338.1|12336.1|12335|12333|5224
1623960000000|2021-06-17 20:00:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|4664
1623960300000|2021-06-17 20:05:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3825
1623960600000|2021-06-17 20:10:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1134
1623960900000|2021-06-17 20:15:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|1449
1623961200000|2021-06-17 20:20:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|2599
1623961500000|2021-06-17 20:25:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1158
1623961800000|2021-06-17 20:30:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2196
1623962100000|2021-06-17 20:35:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1605
1623962400000|2021-06-17 20:40:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|643
1623962700000|2021-06-17 20:45:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|4500
1623963000000|2021-06-17 20:50:00|12336.2|12334.2|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1400
1623963300000|2021-06-17 20:55:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2965
1623967200000|2021-06-17 22:00:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|165
1623967500000|2021-06-17 22:05:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|9
1623967800000|2021-06-17 22:10:00|||||||||63
1623968100000|2021-06-17 22:15:00|||||||||28
1623968700000|2021-06-17 22:25:00|||||||||69
1623969000000|2021-06-17 22:30:00|||||||||52
1623969300000|2021-06-17 22:35:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|340
1623969600000|2021-06-17 22:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|390
1623969900000|2021-06-17 22:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|984
1623970200000|2021-06-17 22:50:00|||||||||62
1623970500000|2021-06-17 22:55:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|214
1623970800000|2021-06-17 23:00:00|||||||||86
1623971100000|2021-06-17 23:05:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|259
1623971400000|2021-06-17 23:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|110
1623971700000|2021-06-17 23:15:00|||||||||51
1623972000000|2021-06-17 23:20:00|||||||||46
1623972300000|2021-06-17 23:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|364
1623972600000|2021-06-17 23:30:00|12335|12333|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|291
1623972900000|2021-06-17 23:35:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|542
1623973200000|2021-06-17 23:40:00|||||||||60
1623973500000|2021-06-17 23:45:00|||||||||315
1623973800000|2021-06-17 23:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|85
1623974100000|2021-06-17 23:55:00|||||||||30
1623974400000|2021-06-18 00:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|807
1623974700000|2021-06-18 00:05:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|389
1623975000000|2021-06-18 00:10:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|746
1623975300000|2021-06-18 00:15:00|12332.6|12330.6|12332.3|12330.3|12333.4|12331.4|12331.9|12329.9|579
1623975600000|2021-06-18 00:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|576
1623975900000|2021-06-18 00:25:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|387
1623976200000|2021-06-18 00:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|464
1623976500000|2021-06-18 00:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|220
1623976800000|2021-06-18 00:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|140
1623977100000|2021-06-18 00:45:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|175
1623977400000|2021-06-18 00:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|955
1623977700000|2021-06-18 00:55:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|386
1623978000000|2021-06-18 01:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|297
1623978300000|2021-06-18 01:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|165
1623978600000|2021-06-18 01:10:00|||||||||115
1623978900000|2021-06-18 01:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|738
1623979200000|2021-06-18 01:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|74
1623979500000|2021-06-18 01:25:00|||||||||28
1623979800000|2021-06-18 01:30:00|||||||||42
1623980100000|2021-06-18 01:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|660
1623980400000|2021-06-18 01:40:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12332.3|12330.3|67
1623980700000|2021-06-18 01:45:00|||||||||210
1623981000000|2021-06-18 01:50:00|||||||||151
1623981300000|2021-06-18 01:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|95
1623981600000|2021-06-18 02:00:00|||||||||346
1623981900000|2021-06-18 02:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|357
1623982200000|2021-06-18 02:10:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|505
1623982500000|2021-06-18 02:15:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|584
1623982800000|2021-06-18 02:20:00|12331.1|12329.1|12331.9|12329.9|12332.3|12330.3|12331.1|12329.1|557
1623983100000|2021-06-18 02:25:00|||||||||206
1623983400000|2021-06-18 02:30:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|521
1623983700000|2021-06-18 02:35:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|187
1623984000000|2021-06-18 02:40:00|||||||||154
1623984300000|2021-06-18 02:45:00|||||||||11
1623984600000|2021-06-18 02:50:00|||||||||42
1623984900000|2021-06-18 02:55:00|||||||||163
1623985200000|2021-06-18 03:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|34
1623985500000|2021-06-18 03:05:00|||||||||101
1623985800000|2021-06-18 03:10:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|198
1623986100000|2021-06-18 03:15:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|227
1623986400000|2021-06-18 03:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|212
1623986700000|2021-06-18 03:25:00|||||||||232
1623987000000|2021-06-18 03:30:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|3009
1623987300000|2021-06-18 03:35:00|||||||||15
1623987600000|2021-06-18 03:40:00|||||||||32
1623987900000|2021-06-18 03:45:00|||||||||20
1623988200000|2021-06-18 03:50:00|||||||||120
1623988500000|2021-06-18 03:55:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|151
1623988800000|2021-06-18 04:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|297
1623989100000|2021-06-18 04:05:00|12335|12333|12335|12333|12335|12333|12335|12333|327
1623989400000|2021-06-18 04:10:00|||||||||356
1623989700000|2021-06-18 04:15:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|116
1623990000000|2021-06-18 04:20:00|||||||||97
1623990300000|2021-06-18 04:25:00|||||||||15
1623990600000|2021-06-18 04:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|228
1623990900000|2021-06-18 04:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|435
1623991200000|2021-06-18 04:40:00|||||||||89
1623991500000|2021-06-18 04:45:00|||||||||11
1623991800000|2021-06-18 04:50:00|||||||||20
1623992100000|2021-06-18 04:55:00|||||||||15
1623992400000|2021-06-18 05:00:00|||||||||23
1623992700000|2021-06-18 05:05:00|||||||||35
1623993000000|2021-06-18 05:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|326
1623993300000|2021-06-18 05:15:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|120
1623993600000|2021-06-18 05:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1389
1623993900000|2021-06-18 05:25:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|772
1623994200000|2021-06-18 05:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|153
1623994500000|2021-06-18 05:35:00|||||||||143
1623994800000|2021-06-18 05:40:00|||||||||82
1623995100000|2021-06-18 05:45:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|628
1623995400000|2021-06-18 05:50:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|875
1623995700000|2021-06-18 05:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|263
1623996000000|2021-06-18 06:00:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|722
1623996300000|2021-06-18 06:05:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12335|12333|962
1623996600000|2021-06-18 06:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12332.6|12330.6|1514
1623996900000|2021-06-18 06:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|657
1623997200000|2021-06-18 06:20:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12333.4|12331.4|676
1623997500000|2021-06-18 06:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|491
1623997800000|2021-06-18 06:30:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12335|12333|327
1623998100000|2021-06-18 06:35:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1150
1623998400000|2021-06-18 06:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1601
1623998700000|2021-06-18 06:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|849
1623999000000|2021-06-18 06:50:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|580
1623999300000|2021-06-18 06:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|476
1623999600000|2021-06-18 07:00:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1310
1623999900000|2021-06-18 07:05:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1762
1624000200000|2021-06-18 07:10:00|12338.1|12336.1|12343.6|12341.6|12343.6|12341.6|12337.3|12335.3|3694
1624000500000|2021-06-18 07:15:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3177
1624000800000|2021-06-18 07:20:00|12344.4|12342.4|12342|12340|12344.4|12342.4|12341.2|12339.2|1798
1624001100000|2021-06-18 07:25:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|1074
1624001400000|2021-06-18 07:30:00|12343.6|12341.6|12345.1|12343.1|12346.7|12344.7|12342.8|12340.8|1693
1624001700000|2021-06-18 07:35:00|12345.5|12343.5|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1907
1624002000000|2021-06-18 07:40:00|12346.3|12344.3|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1905
1624002300000|2021-06-18 07:45:00|12347.1|12345.1|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1054
1624002600000|2021-06-18 07:50:00|12346.7|12344.7|12349|12347|12349.8|12347.8|12346.7|12344.7|3539
1624002900000|2021-06-18 07:55:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12346.7|12344.7|4745
1624003200000|2021-06-18 08:00:00|12349|12347|12353|12351|12354.5|12352.5|12349|12347|4388
1624003500000|2021-06-18 08:05:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12349.8|12347.8|3485
1624003800000|2021-06-18 08:10:00|12351.4|12349.4|12351.4|12349.4|12353|12351|12350.6|12348.6|2023
1624004100000|2021-06-18 08:15:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12348.3|12346.3|1100
1624004400000|2021-06-18 08:20:00|12349|12347|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|1066
1624004700000|2021-06-18 08:25:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1686
1624005000000|2021-06-18 08:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.5|12343.5|461
1624005300000|2021-06-18 08:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|573
1624005600000|2021-06-18 08:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|619
1624005900000|2021-06-18 08:45:00|||||||||197
1624006200000|2021-06-18 08:50:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|766
1624006500000|2021-06-18 08:55:00|||||||||313
1624006800000|2021-06-18 09:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|986
1624007100000|2021-06-18 09:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1172
1624007400000|2021-06-18 09:10:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|774
1624007700000|2021-06-18 09:15:00|||||||||301
1624008000000|2021-06-18 09:20:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1520
1624008300000|2021-06-18 09:25:00|||||||||299
1624008600000|2021-06-18 09:30:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|576
1624008900000|2021-06-18 09:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2157
1624009200000|2021-06-18 09:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|422
1624009500000|2021-06-18 09:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|738
1624009800000|2021-06-18 09:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|694
1624010100000|2021-06-18 09:55:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|90
1624010400000|2021-06-18 10:00:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|308
1624010700000|2021-06-18 10:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|469
1624011000000|2021-06-18 10:10:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1018
1624011300000|2021-06-18 10:15:00|12344.4|12342.4|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|703
1624011600000|2021-06-18 10:20:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|1232
1624011900000|2021-06-18 10:25:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|337
1624012200000|2021-06-18 10:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1051
1624012500000|2021-06-18 10:35:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1349
1624012800000|2021-06-18 10:40:00|||||||||371
1624013100000|2021-06-18 10:45:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|415
1624013400000|2021-06-18 10:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1198
1624013700000|2021-06-18 10:55:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|596
1624014000000|2021-06-18 11:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|852
1624014300000|2021-06-18 11:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|409
1624014600000|2021-06-18 11:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|384
1624014900000|2021-06-18 11:15:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|1467
1624015200000|2021-06-18 11:20:00|12342.8|12340.8|12343.6|12341.6|12344.4|12342.4|12342|12340|2140
1624015500000|2021-06-18 11:25:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|1135
1624015800000|2021-06-18 11:30:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342|12340|3052
1624016100000|2021-06-18 11:35:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2005
1624016400000|2021-06-18 11:40:00|||||||||606
1624016700000|2021-06-18 11:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1389
1624017000000|2021-06-18 11:50:00|12344|12342|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|3166
1624017300000|2021-06-18 11:55:00|12345.1|12343.1|12349|12347|12349|12347|12345.1|12343.1|4358
1624017600000|2021-06-18 12:00:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|1397
1624017900000|2021-06-18 12:05:00|12347.5|12345.5|12344.4|12342.4|12347.5|12345.5|12344.4|12342.4|2978
1624018200000|2021-06-18 12:10:00|12343.6|12341.6|12340.5|12338.5|12343.6|12341.6|12339.7|12337.7|7029
1624018500000|2021-06-18 12:15:00|12341.2|12339.2|12335.8|12333.8|12341.2|12339.2|12335.8|12333.8|6208
1624018800000|2021-06-18 12:20:00|12335|12333|12328|12326|12335|12333|12327.2|12325.2|14337
1624019100000|2021-06-18 12:25:00|12328.7|12326.7|12324.8|12322.8|12328.7|12326.7|12324|12322|9689
1624019400000|2021-06-18 12:30:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12324.8|12322.8|6757
1624019700000|2021-06-18 12:35:00|12328|12326|12331.9|12329.9|12333.4|12331.4|12328|12326|4521
1624020000000|2021-06-18 12:40:00|12332.6|12330.6|12327.2|12325.2|12332.6|12330.6|12327.2|12325.2|6384
1624020300000|2021-06-18 12:45:00|12325.6|12323.6|12324|12322|12327.2|12325.2|12321.7|12319.7|9190
1624020600000|2021-06-18 12:50:00|12323.3|12321.3|12327.2|12325.2|12327.2|12325.2|12322.5|12320.5|8064
1624020900000|2021-06-18 12:55:00|12326.8|12324.8|12326.4|12324.4|12328|12326|12324.8|12322.8|5105
1624021200000|2021-06-18 13:00:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12322.5|12320.5|4594
1624021500000|2021-06-18 13:05:00|12324.8|12322.8|12322.5|12320.5|12324.8|12322.8|12321.7|12319.7|4997
1624021800000|2021-06-18 13:10:00|12323.3|12321.3|12321.7|12319.7|12324|12322|12321.7|12319.7|2454
1624022100000|2021-06-18 13:15:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12318.6|12316.6|10499
1624022400000|2021-06-18 13:20:00|12320.1|12318.1|12320.9|12318.9|12322.5|12320.5|12317.8|12315.8|5503
1624022700000|2021-06-18 13:25:00|12320.1|12318.1|12317.8|12315.8|12321.7|12319.7|12317|12315|4107
1624023000000|2021-06-18 13:30:00|12318.6|12316.6|12317|12315|12318.6|12316.6|12313.9|12311.9|6630
1624023300000|2021-06-18 13:35:00|12316.2|12314.2|12310.8|12308.8|12316.2|12314.2|12310|12308|9339
1624023600000|2021-06-18 13:40:00|12311.5|12309.5|12310.8|12308.8|12312.3|12310.3|12310|12308|4936
1624023900000|2021-06-18 13:45:00|12310|12308|12306.9|12304.9|12310.8|12308.8|12306.9|12304.9|13874
1624024200000|2021-06-18 13:50:00|12306.1|12304.1|12303.7|12301.7|12307.6|12305.6|12303|12301|14382
1624024500000|2021-06-18 13:55:00|12303|12301|12295.9|12293.9|12303.7|12301.7|12295.1|12293.1|20883
1624024800000|2021-06-18 14:00:00|12295.1|12293.1|12288.9|12286.9|12295.9|12293.9|12287.3|12285.3|12252
1624025100000|2021-06-18 14:05:00|12288.1|12286.1|12302.2|12300.2|12302.2|12300.2|12288.1|12286.1|11339
1624025400000|2021-06-18 14:10:00|12301.4|12299.4|12310.8|12308.8|12312.3|12310.3|12300.6|12298.6|12804
1624025700000|2021-06-18 14:15:00|12311.5|12309.5|12313.1|12311.1|12313.9|12311.9|12310|12308|9467
1624026000000|2021-06-18 14:20:00|12312.3|12310.3|12311.5|12309.5|12312.3|12310.3|12309.2|12307.2|6622
1624026300000|2021-06-18 14:25:00|12310.8|12308.8|12316.2|12314.2|12317|12315|12310.8|12308.8|6950
1624026600000|2021-06-18 14:30:00|12317|12315|12324.8|12322.8|12327.2|12325.2|12316.2|12314.2|14033
1624026900000|2021-06-18 14:35:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12323.3|12321.3|6642
1624027200000|2021-06-18 14:40:00|12325.6|12323.6|12325.6|12323.6|12334.2|12332.2|12324.8|12322.8|8881
1624027500000|2021-06-18 14:45:00|12324.8|12322.8|12319.4|12317.4|12325.6|12323.6|12317.8|12315.8|16299
1624027800000|2021-06-18 14:50:00|12318.6|12316.6|12317.8|12315.8|12322.5|12320.5|12316.2|12314.2|8174
1624028100000|2021-06-18 14:55:00|12317|12315|12326.4|12324.4|12326.4|12324.4|12316.2|12314.2|10356
1624028400000|2021-06-18 15:00:00|12326|12324|12317.8|12315.8|12328.7|12326.7|12317.8|12315.8|8699
1624028700000|2021-06-18 15:05:00|12318.6|12316.6|12319.4|12317.4|12321.7|12319.7|12317.8|12315.8|5047
1624029000000|2021-06-18 15:10:00|12318.6|12316.6|12320.9|12318.9|12320.9|12318.9|12317.8|12315.8|5730
1624029300000|2021-06-18 15:15:00|12321.7|12319.7|12326.4|12324.4|12327.2|12325.2|12320.9|12318.9|7541
1624029600000|2021-06-18 15:20:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|5891
1624029900000|2021-06-18 15:25:00|12325.6|12323.6|12328|12326|12330.3|12328.3|12325.6|12323.6|3625
1624030200000|2021-06-18 15:30:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|3952
1624030500000|2021-06-18 15:35:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12324.8|12322.8|2457
1624030800000|2021-06-18 15:40:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|3140
1624031100000|2021-06-18 15:45:00|12324|12322|12328|12326|12328|12326|12324|12322|2185
1624031400000|2021-06-18 15:50:00|12328.7|12326.7|12325.6|12323.6|12328.7|12326.7|12325.6|12323.6|4727
1624031700000|2021-06-18 15:55:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|3153
1624032000000|2021-06-18 16:00:00|12324.8|12322.8|12329.5|12327.5|12329.5|12327.5|12324.8|12322.8|3300
1624032300000|2021-06-18 16:05:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12326.4|12324.4|1647
1624032600000|2021-06-18 16:10:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328|12326|3186
1624032900000|2021-06-18 16:15:00|12328.7|12326.7|12325.6|12323.6|12329.5|12327.5|12324|12322|2692
1624033200000|2021-06-18 16:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2472
1624033500000|2021-06-18 16:25:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|2974
1624033800000|2021-06-18 16:30:00|12324|12322|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|3367
1624034100000|2021-06-18 16:35:00|12321.7|12319.7|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2794
1624034400000|2021-06-18 16:40:00|12323.3|12321.3|12322.5|12320.5|12324|12322|12321.7|12319.7|2768
1624034700000|2021-06-18 16:45:00|12321.7|12319.7|12324|12322|12324|12322|12321.7|12319.7|2155
1624035000000|2021-06-18 16:50:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.9|12320.9|974
1624035300000|2021-06-18 16:55:00|12324|12322|12323.3|12321.3|12324|12322|12321.7|12319.7|1549
1624035600000|2021-06-18 17:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1664
1624035900000|2021-06-18 17:05:00|12321.7|12319.7|12320.1|12318.1|12322.5|12320.5|12319.4|12317.4|3232
1624036200000|2021-06-18 17:10:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1155
1624036500000|2021-06-18 17:15:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12320.9|12318.9|3645
1624036800000|2021-06-18 17:20:00|12321.7|12319.7|12321.3|12319.3|12322.5|12320.5|12320.9|12318.9|1715
1624037100000|2021-06-18 17:25:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.3|12319.3|679
1624037400000|2021-06-18 17:30:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|827
1624037700000|2021-06-18 17:35:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|2713
1624038000000|2021-06-18 17:40:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|788
1624038300000|2021-06-18 17:45:00|12324.4|12322.4|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|1735
1624038600000|2021-06-18 17:50:00|12324|12322|12327.2|12325.2|12327.2|12325.2|12322.5|12320.5|3204
1624038900000|2021-06-18 17:55:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12325.6|12323.6|4229
1624039200000|2021-06-18 18:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|2613
1624039500000|2021-06-18 18:05:00|12329.1|12327.1|12332.6|12330.6|12334.2|12332.2|12329.1|12327.1|5490
1624039800000|2021-06-18 18:10:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|3752
1624040100000|2021-06-18 18:15:00|12332.3|12330.3|12329.5|12327.5|12332.6|12330.6|12328.7|12326.7|3063
1624040400000|2021-06-18 18:20:00|12330.3|12328.3|12336.5|12334.5|12338.1|12336.1|12328.7|12326.7|4624
1624040700000|2021-06-18 18:25:00|12335.8|12333.8|12331.1|12329.1|12335.8|12333.8|12331.1|12329.1|2168
1624041000000|2021-06-18 18:30:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1614
1624041300000|2021-06-18 18:35:00|12333|12331|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1454
1624041600000|2021-06-18 18:40:00|12334.2|12332.2|12331.9|12329.9|12336.5|12334.5|12330.3|12328.3|2585
1624041900000|2021-06-18 18:45:00|12332.6|12330.6|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|3297
1624042200000|2021-06-18 18:50:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|2492
1624042500000|2021-06-18 18:55:00|12329.9|12327.9|12329.5|12327.5|12334.2|12332.2|12328.7|12326.7|4928
1624042800000|2021-06-18 19:00:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12327.2|12325.2|2829
1624043100000|2021-06-18 19:05:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12327.2|12325.2|1868
1624043400000|2021-06-18 19:10:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12327.2|12325.2|1909
1624043700000|2021-06-18 19:15:00|12329.5|12327.5|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|1174
1624044000000|2021-06-18 19:20:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1038
1624044300000|2021-06-18 19:25:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1124
1624044600000|2021-06-18 19:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1149
1624044900000|2021-06-18 19:35:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1137
1624045200000|2021-06-18 19:40:00|12331.1|12329.1|12332.6|12330.6|12333.4|12331.4|12331.1|12329.1|1603
1624045500000|2021-06-18 19:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1757
1624045800000|2021-06-18 19:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|785
1624046100000|2021-06-18 19:55:00|12331.5|12329.5|12333.4|12331.4|12335|12333|12331.1|12329.1|3781
1624046400000|2021-06-18 20:00:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12333.4|12331.4|1376
1624046700000|2021-06-18 20:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|898
1624047000000|2021-06-18 20:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|418
1624047300000|2021-06-18 20:15:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|1214
1624047600000|2021-06-18 20:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1036
1624047900000|2021-06-18 20:25:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1269
1624048200000|2021-06-18 20:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1812
1624048500000|2021-06-18 20:35:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|878
1624048800000|2021-06-18 20:40:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1072
1624049100000|2021-06-18 20:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1377
1624049400000|2021-06-18 20:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|922
1624049700000|2021-06-18 20:55:00|12334.2|12332.2|12335|12333|12335.4|12333.4|12333.4|12331.4|1468
1624226400000|2021-06-20 22:00:00|12335.4|12333.4|12336.5|12334.5|12337.3|12335.3|12334.2|12332.2|1101
1624226700000|2021-06-20 22:05:00|12336.9|12334.9|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|481
1624227000000|2021-06-20 22:10:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|81
1624227300000|2021-06-20 22:15:00|12337.3|12335.3|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|485
1624227600000|2021-06-20 22:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|40
1624227900000|2021-06-20 22:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|270
1624228200000|2021-06-20 22:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|90
1624228500000|2021-06-20 22:35:00|12335.8|12333.8|12335|12333|12337.3|12335.3|12335|12333|1466
1624228800000|2021-06-20 22:40:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|923
1624229100000|2021-06-20 22:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|308
1624229400000|2021-06-20 22:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|390
1624229700000|2021-06-20 22:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|402
1624230000000|2021-06-20 23:00:00|12331.5|12329.5|12331.1|12329.1|12331.5|12329.5|12331.1|12329.1|335
1624230300000|2021-06-20 23:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|76
1624230600000|2021-06-20 23:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|275
1624230900000|2021-06-20 23:15:00|||||||||216
1624231200000|2021-06-20 23:20:00|||||||||91
1624231500000|2021-06-20 23:25:00|||||||||66
1624231800000|2021-06-20 23:30:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|323
1624232100000|2021-06-20 23:35:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|130
1624232400000|2021-06-20 23:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|441
1624232700000|2021-06-20 23:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|407
1624233000000|2021-06-20 23:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|157
1624233300000|2021-06-20 23:55:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|458
1624233600000|2021-06-21 00:00:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|330
1624233900000|2021-06-21 00:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|358
1624234200000|2021-06-21 00:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|925
1624234500000|2021-06-21 00:15:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|164
1624234800000|2021-06-21 00:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|203
1624235100000|2021-06-21 00:25:00|12331.9|12329.9|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|306
1624235400000|2021-06-21 00:30:00|12334.6|12332.6|12336.5|12334.5|12336.5|12334.5|12334.2|12332.2|802
1624235700000|2021-06-21 00:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|769
1624236000000|2021-06-21 00:40:00|12336.2|12334.2|12338.1|12336.1|12338.9|12336.9|12335.8|12333.8|1738
1624236300000|2021-06-21 00:45:00|||||||||293
1624236600000|2021-06-21 00:50:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|962
1624236900000|2021-06-21 00:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|711
1624237200000|2021-06-21 01:00:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|341
1624237500000|2021-06-21 01:05:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|405
1624237800000|2021-06-21 01:10:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|1360
1624238100000|2021-06-21 01:15:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|737
1624238400000|2021-06-21 01:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|2004
1624238700000|2021-06-21 01:25:00|12342|12340|12338.9|12336.9|12342|12340|12338.9|12336.9|1389
1624239000000|2021-06-21 01:30:00|12339.7|12337.7|12337.3|12335.3|12339.7|12337.7|12336.5|12334.5|1743
1624239300000|2021-06-21 01:35:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|684
1624239600000|2021-06-21 01:40:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|352
1624239900000|2021-06-21 01:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|243
1624240200000|2021-06-21 01:50:00|||||||||257
1624240500000|2021-06-21 01:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|549
1624240800000|2021-06-21 02:00:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|527
1624241100000|2021-06-21 02:05:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|962
1624241400000|2021-06-21 02:10:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|622
1624241700000|2021-06-21 02:15:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|87
1624242000000|2021-06-21 02:20:00|12340.1|12338.1|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|334
1624242300000|2021-06-21 02:25:00|||||||||240
1624242600000|2021-06-21 02:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|463
1624242900000|2021-06-21 02:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|245
1624243200000|2021-06-21 02:40:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|330
1624243500000|2021-06-21 02:45:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|422
1624243800000|2021-06-21 02:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|453
1624244100000|2021-06-21 02:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|494
1624244400000|2021-06-21 03:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|345
1624244700000|2021-06-21 03:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|647
1624245000000|2021-06-21 03:10:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12341.2|12339.2|1287
1624245300000|2021-06-21 03:15:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|722
1624245600000|2021-06-21 03:20:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12342|12340|1132
1624245900000|2021-06-21 03:25:00|12343.6|12341.6|12348.3|12346.3|12349.8|12347.8|12343.6|12341.6|3255
1624246200000|2021-06-21 03:30:00|12347.5|12345.5|12343.6|12341.6|12349|12347|12342|12340|2490
1624246500000|2021-06-21 03:35:00|12344.4|12342.4|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|670
1624246800000|2021-06-21 03:40:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|1048
1624247100000|2021-06-21 03:45:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12341.2|12339.2|1475
1624247400000|2021-06-21 03:50:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|1874
1624247700000|2021-06-21 03:55:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|1055
1624248000000|2021-06-21 04:00:00|12343.2|12341.2|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|921
1624248300000|2021-06-21 04:05:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|210
1624248600000|2021-06-21 04:10:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|709
1624248900000|2021-06-21 04:15:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|411
1624249200000|2021-06-21 04:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|235
1624249500000|2021-06-21 04:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|908
1624249800000|2021-06-21 04:30:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|816
1624250100000|2021-06-21 04:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|26
1624250400000|2021-06-21 04:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|140
1624250700000|2021-06-21 04:45:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|487
1624251000000|2021-06-21 04:50:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|547
1624251300000|2021-06-21 04:55:00|||||||||449
1624251600000|2021-06-21 05:00:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|393
1624251900000|2021-06-21 05:05:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|613
1624252200000|2021-06-21 05:10:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|652
1624252500000|2021-06-21 05:15:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|430
1624252800000|2021-06-21 05:20:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|487
1624253100000|2021-06-21 05:25:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|270
1624253400000|2021-06-21 05:30:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1060
1624253700000|2021-06-21 05:35:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|744
1624254000000|2021-06-21 05:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|543
1624254300000|2021-06-21 05:45:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|189
1624254600000|2021-06-21 05:50:00|||||||||191
1624254900000|2021-06-21 05:55:00|12337.3|12335.3|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|675
1624255200000|2021-06-21 06:00:00|12338.5|12336.5|12338.9|12336.9|12339.7|12337.7|12336.5|12334.5|1076
1624255500000|2021-06-21 06:05:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|1056
1624255800000|2021-06-21 06:10:00|12341.2|12339.2|12339.7|12337.7|12342|12340|12339.7|12337.7|1559
1624256100000|2021-06-21 06:15:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|775
1624256400000|2021-06-21 06:20:00|12339.7|12337.7|12341.2|12339.2|12342|12340|12339.7|12337.7|2199
1624256700000|2021-06-21 06:25:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|1143
1624257000000|2021-06-21 06:30:00|12338.9|12336.9|12339.3|12337.3|12339.7|12337.7|12338.1|12336.1|782
1624257300000|2021-06-21 06:35:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12337.3|12335.3|1540
1624257600000|2021-06-21 06:40:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12335.8|12333.8|3188
1624257900000|2021-06-21 06:45:00|12338.1|12336.1|12341.2|12339.2|12341.2|12339.2|12338.1|12336.1|2938
1624258200000|2021-06-21 06:50:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1154
1624258500000|2021-06-21 06:55:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|1899
1624258800000|2021-06-21 07:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12339.7|12337.7|2098
1624259100000|2021-06-21 07:05:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|971
1624259400000|2021-06-21 07:10:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1076
1624259700000|2021-06-21 07:15:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|2539
1624260000000|2021-06-21 07:20:00|12337.3|12335.3|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|1976
1624260300000|2021-06-21 07:25:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1370
1624260600000|2021-06-21 07:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1126
1624260900000|2021-06-21 07:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|793
1624261200000|2021-06-21 07:40:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1147
1624261500000|2021-06-21 07:45:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12334.2|12332.2|2827
1624261800000|2021-06-21 07:50:00|12335|12333|12335.8|12333.8|12337.3|12335.3|12334.2|12332.2|4013
1624262100000|2021-06-21 07:55:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|3578
1624262400000|2021-06-21 08:00:00|12335.4|12333.4|12336.5|12334.5|12336.5|12334.5|12335|12333|3111
1624262700000|2021-06-21 08:05:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|1956
1624263000000|2021-06-21 08:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2030
1624263300000|2021-06-21 08:15:00|12335.8|12333.8|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|1675
1624263600000|2021-06-21 08:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|621
1624263900000|2021-06-21 08:25:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|277
1624264200000|2021-06-21 08:30:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|734
1624264500000|2021-06-21 08:35:00|12338.1|12336.1|12341.2|12339.2|12341.2|12339.2|12338.1|12336.1|1796
1624264800000|2021-06-21 08:40:00|12342|12340|12340.5|12338.5|12342|12340|12340.1|12338.1|1243
1624265100000|2021-06-21 08:45:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|599
1624265400000|2021-06-21 08:50:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12335.4|12333.4|1794
1624265700000|2021-06-21 08:55:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|614
1624266000000|2021-06-21 09:00:00|12338.9|12336.9|12336.5|12334.5|12338.9|12336.9|12336.5|12334.5|924
1624266300000|2021-06-21 09:05:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|936
1624266600000|2021-06-21 09:10:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|833
1624266900000|2021-06-21 09:15:00|12336.5|12334.5|12335|12333|12336.5|12334.5|12335|12333|1273
1624267200000|2021-06-21 09:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|726
1624267500000|2021-06-21 09:25:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|216
1624267800000|2021-06-21 09:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|957
1624268100000|2021-06-21 09:35:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.6|12332.6|711
1624268400000|2021-06-21 09:40:00|12335|12333|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|1163
1624268700000|2021-06-21 09:45:00|12335|12333|12335|12333|12335|12333|12335|12333|846
1624269000000|2021-06-21 09:50:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1362
1624269300000|2021-06-21 09:55:00|12335|12333|12334.2|12332.2|12335|12333|12332.6|12330.6|1596
1624269600000|2021-06-21 10:00:00|12333.4|12331.4|12331.9|12329.9|12334.2|12332.2|12331.9|12329.9|1645
1624269900000|2021-06-21 10:05:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|2744
1624270200000|2021-06-21 10:10:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1567
1624270500000|2021-06-21 10:15:00|12328.7|12326.7|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|808
1624270800000|2021-06-21 10:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|863
1624271100000|2021-06-21 10:25:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1798
1624271400000|2021-06-21 10:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|587
1624271700000|2021-06-21 10:35:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|886
1624272000000|2021-06-21 10:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1666
1624272300000|2021-06-21 10:45:00|12332.3|12330.3|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|531
1624272600000|2021-06-21 10:50:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1070
1624272900000|2021-06-21 10:55:00|12332.3|12330.3|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|802
1624273200000|2021-06-21 11:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1306
1624273500000|2021-06-21 11:05:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|1377
1624273800000|2021-06-21 11:10:00|12328.3|12326.3|12329.5|12327.5|12329.5|12327.5|12328.3|12326.3|1190
1624274100000|2021-06-21 11:15:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12327.2|12325.2|457
1624274400000|2021-06-21 11:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|901
1624274700000|2021-06-21 11:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|295
1624275000000|2021-06-21 11:30:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|818
1624275300000|2021-06-21 11:35:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1174
1624275600000|2021-06-21 11:40:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|876
1624275900000|2021-06-21 11:45:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12327.2|12325.2|3687
1624276200000|2021-06-21 11:50:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|2078
1624276500000|2021-06-21 11:55:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|3301
1624276800000|2021-06-21 12:00:00|12327.2|12325.2|12324|12322|12327.2|12325.2|12324|12322|2614
1624277100000|2021-06-21 12:05:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|2085
1624277400000|2021-06-21 12:10:00|12324.8|12322.8|12326.4|12324.4|12327.2|12325.2|12324.8|12322.8|5207
1624277700000|2021-06-21 12:15:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|3127
1624278000000|2021-06-21 12:20:00|12325.6|12323.6|12324|12322|12326.4|12324.4|12323.3|12321.3|6123
1624278300000|2021-06-21 12:25:00|12324.8|12322.8|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|3956
1624278600000|2021-06-21 12:30:00|12324|12322|12324|12322|12325.6|12323.6|12323.7|12321.7|3341
1624278900000|2021-06-21 12:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|1755
1624279200000|2021-06-21 12:40:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|2981
1624279500000|2021-06-21 12:45:00|12324|12322|12320.9|12318.9|12324|12322|12320.9|12318.9|1496
1624279800000|2021-06-21 12:50:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|2519
1624280100000|2021-06-21 12:55:00|12321.7|12319.7|12319.4|12317.4|12321.7|12319.7|12318.6|12316.6|2668
1624280400000|2021-06-21 13:00:00|12320.1|12318.1|12317.8|12315.8|12320.1|12318.1|12317.8|12315.8|1831
1624280700000|2021-06-21 13:05:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317|12315|1642
1624281000000|2021-06-21 13:10:00|12318.6|12316.6|12316.2|12314.2|12319.4|12317.4|12315.5|12313.5|1724
1624281300000|2021-06-21 13:15:00|12315.5|12313.5|12317|12315|12317|12315|12315.5|12313.5|5464
1624281600000|2021-06-21 13:20:00|12316.2|12314.2|12317.8|12315.8|12318.6|12316.6|12315.5|12313.5|3012
1624281900000|2021-06-21 13:25:00|12317.4|12315.4|12317.8|12315.8|12317.8|12315.8|12316.2|12314.2|3073
1624282200000|2021-06-21 13:30:00|12317|12315|12320.1|12318.1|12320.1|12318.1|12317|12315|2850
1624282500000|2021-06-21 13:35:00|12319.4|12317.4|12318.6|12316.6|12320.1|12318.1|12317.8|12315.8|4877
1624282800000|2021-06-21 13:40:00|12317.8|12315.8|12316.2|12314.2|12318.6|12316.6|12315.5|12313.5|4319
1624283100000|2021-06-21 13:45:00|12315.5|12313.5|12313.9|12311.9|12316.2|12314.2|12313.9|12311.9|3010
1624283400000|2021-06-21 13:50:00|12314.7|12312.7|12313.1|12311.1|12315.5|12313.5|12312.7|12310.7|4759
1624283700000|2021-06-21 13:55:00|12313.9|12311.9|12314.7|12312.7|12316.2|12314.2|12313.1|12311.1|4257
1624284000000|2021-06-21 14:00:00|12313.9|12311.9|12311.5|12309.5|12313.9|12311.9|12310.8|12308.8|4189
1624284300000|2021-06-21 14:05:00|12310.8|12308.8|12314.7|12312.7|12315.5|12313.5|12310.8|12308.8|3408
1624284600000|2021-06-21 14:10:00|12315.5|12313.5|12315.5|12313.5|12316.2|12314.2|12314.7|12312.7|5238
1624284900000|2021-06-21 14:15:00|12315.1|12313.1|12317|12315|12317|12315|12314.7|12312.7|2014
1624285200000|2021-06-21 14:20:00|12317.8|12315.8|12317|12315|12318.6|12316.6|12317|12315|2880
1624285500000|2021-06-21 14:25:00|12317.4|12315.4|12320.1|12318.1|12320.1|12318.1|12317|12315|4855
1624285800000|2021-06-21 14:30:00|12319.8|12317.8|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|4627
1624286100000|2021-06-21 14:35:00|12320.1|12318.1|12324|12322|12324|12322|12320.1|12318.1|9273
1624286400000|2021-06-21 14:40:00|12323.3|12321.3|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|6081
1624286700000|2021-06-21 14:45:00|12324|12322|12324|12322|12324.8|12322.8|12322.5|12320.5|2200
1624287000000|2021-06-21 14:50:00|12324.8|12322.8|12327.2|12325.2|12328|12326|12324|12322|5358
1624287300000|2021-06-21 14:55:00|12328|12326|12327.2|12325.2|12328|12326|12325.6|12323.6|5495
1624287600000|2021-06-21 15:00:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|3528
1624287900000|2021-06-21 15:05:00|12328.7|12326.7|12330.3|12328.3|12331.1|12329.1|12328|12326|3992
1624288200000|2021-06-21 15:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1642
1624288500000|2021-06-21 15:15:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|5540
1624288800000|2021-06-21 15:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|5818
1624289100000|2021-06-21 15:25:00|12330.3|12328.3|12327.2|12325.2|12330.3|12328.3|12326.4|12324.4|3916
1624289400000|2021-06-21 15:30:00|12326.8|12324.8|12324.8|12322.8|12327.2|12325.2|12324.8|12322.8|4072
1624289700000|2021-06-21 15:35:00|12324|12322|12324.8|12322.8|12325.6|12323.6|12324|12322|1882
1624290000000|2021-06-21 15:40:00|12324|12322|12324.8|12322.8|12326.4|12324.4|12324|12322|1246
1624290300000|2021-06-21 15:45:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324|12322|1758
1624290600000|2021-06-21 15:50:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12323.3|12321.3|4214
1624290900000|2021-06-21 15:55:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1155
1624291200000|2021-06-21 16:00:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2534
1624291500000|2021-06-21 16:05:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|1187
1624291800000|2021-06-21 16:10:00|12325.2|12323.2|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|509
1624292100000|2021-06-21 16:15:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|775
1624292400000|2021-06-21 16:20:00|12325.6|12323.6|12328|12326|12328.7|12326.7|12325.2|12323.2|3101
1624292700000|2021-06-21 16:25:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328|12326|3197
1624293000000|2021-06-21 16:30:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|7312
1624293300000|2021-06-21 16:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1851
1624293600000|2021-06-21 16:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2412
1624293900000|2021-06-21 16:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3580
1624294200000|2021-06-21 16:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3573
1624294500000|2021-06-21 16:55:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|3403
1624294800000|2021-06-21 17:00:00|12332.6|12330.6|12335|12333|12335|12333|12332.6|12330.6|4775
1624295100000|2021-06-21 17:05:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2330
1624295400000|2021-06-21 17:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|3624
1624295700000|2021-06-21 17:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2620
1624296000000|2021-06-21 17:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2077
1624296300000|2021-06-21 17:25:00|12335.4|12333.4|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|2609
1624296600000|2021-06-21 17:30:00|12334.6|12332.6|12333.4|12331.4|12335|12333|12333.4|12331.4|1425
1624296900000|2021-06-21 17:35:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|908
1624297200000|2021-06-21 17:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1122
1624297500000|2021-06-21 17:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1583
1624297800000|2021-06-21 17:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|711
1624298100000|2021-06-21 17:55:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1362
1624298400000|2021-06-21 18:00:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1233
1624298700000|2021-06-21 18:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1870
1624299000000|2021-06-21 18:10:00|||||||||854
1624299300000|2021-06-21 18:15:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2361
1624299600000|2021-06-21 18:20:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1072
1624299900000|2021-06-21 18:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|612
1624300200000|2021-06-21 18:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|710
1624300500000|2021-06-21 18:35:00|12333.4|12331.4|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|3450
1624300800000|2021-06-21 18:40:00|12331.9|12329.9|12332.6|12330.6|12333|12331|12331.1|12329.1|2090
1624301100000|2021-06-21 18:45:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|1903
1624301400000|2021-06-21 18:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1528
1624301700000|2021-06-21 18:55:00|12332.6|12330.6|12331.9|12329.9|12334.2|12332.2|12331.9|12329.9|4739
1624302000000|2021-06-21 19:00:00|12332.6|12330.6|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|3030
1624302300000|2021-06-21 19:05:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1282
1624302600000|2021-06-21 19:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1129
1624302900000|2021-06-21 19:15:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1811
1624303200000|2021-06-21 19:20:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1171
1624303500000|2021-06-21 19:25:00|12333|12331|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1240
1624303800000|2021-06-21 19:30:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|1639
1624304100000|2021-06-21 19:35:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|6913
1624304400000|2021-06-21 19:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2128
1624304700000|2021-06-21 19:45:00|12330.7|12328.7|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|1816
1624305000000|2021-06-21 19:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|1697
1624305300000|2021-06-21 19:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|2955
1624305600000|2021-06-21 20:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|2028
1624305900000|2021-06-21 20:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|919
1624306200000|2021-06-21 20:10:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|356
1624306500000|2021-06-21 20:15:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1374
1624306800000|2021-06-21 20:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1827
1624307100000|2021-06-21 20:25:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|920
1624307400000|2021-06-21 20:30:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1304
1624307700000|2021-06-21 20:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1017
1624308000000|2021-06-21 20:40:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|365
1624308300000|2021-06-21 20:45:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|2274
1624308600000|2021-06-21 20:50:00|12332.3|12330.3|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|1465
1624308900000|2021-06-21 20:55:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|998
1624312800000|2021-06-21 22:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|166
1624313100000|2021-06-21 22:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|21
1624313400000|2021-06-21 22:10:00|||||||||13
1624313700000|2021-06-21 22:15:00|||||||||39
1624314000000|2021-06-21 22:20:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|696
1624314300000|2021-06-21 22:25:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|203
1624314600000|2021-06-21 22:30:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|547
1624314900000|2021-06-21 22:35:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|113
1624315200000|2021-06-21 22:40:00|||||||||74
1624315500000|2021-06-21 22:45:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1024
1624315800000|2021-06-21 22:50:00|||||||||527
1624316100000|2021-06-21 22:55:00|||||||||22
1624316400000|2021-06-21 23:00:00|||||||||105
1624316700000|2021-06-21 23:05:00|||||||||14
1624317000000|2021-06-21 23:10:00|||||||||10
1624317300000|2021-06-21 23:15:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|444
1624317600000|2021-06-21 23:20:00|||||||||31
1624317900000|2021-06-21 23:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|162
1624318200000|2021-06-21 23:30:00|12329.1|12327.1|12330.3|12328.3|12330.3|12328.3|12329.1|12327.1|465
1624318500000|2021-06-21 23:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|497
1624318800000|2021-06-21 23:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|47
1624319100000|2021-06-21 23:45:00|||||||||7
1624319400000|2021-06-21 23:50:00|||||||||13
1624319700000|2021-06-21 23:55:00|||||||||32
1624320000000|2021-06-22 00:00:00|||||||||61
1624320300000|2021-06-22 00:05:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|205
1624320600000|2021-06-22 00:10:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|580
1624320900000|2021-06-22 00:15:00|||||||||116
1624321200000|2021-06-22 00:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|132
1624321500000|2021-06-22 00:25:00|||||||||28
1624321800000|2021-06-22 00:30:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|534
1624322100000|2021-06-22 00:35:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|764
1624322400000|2021-06-22 00:40:00|||||||||22
1624322700000|2021-06-22 00:45:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335|12333|347
1624323000000|2021-06-22 00:50:00|12336.9|12334.9|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|840
1624323300000|2021-06-22 00:55:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|452
1624323600000|2021-06-22 01:00:00|||||||||280
1624323900000|2021-06-22 01:05:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|202
1624324200000|2021-06-22 01:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|216
1624324500000|2021-06-22 01:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|427
1624324800000|2021-06-22 01:20:00|12336.9|12334.9|12335|12333|12337.3|12335.3|12334.2|12332.2|811
1624325100000|2021-06-22 01:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|111
1624325400000|2021-06-22 01:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|148
1624325700000|2021-06-22 01:35:00|12335.4|12333.4|12336.5|12334.5|12336.5|12334.5|12335|12333|156
1624326000000|2021-06-22 01:40:00|||||||||183
1624326300000|2021-06-22 01:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|427
1624326600000|2021-06-22 01:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|135
1624326900000|2021-06-22 01:55:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|74
1624327200000|2021-06-22 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|251
1624327500000|2021-06-22 02:05:00|12335|12333|12335|12333|12335|12333|12335|12333|87
1624327800000|2021-06-22 02:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|148
1624328100000|2021-06-22 02:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|403
1624328400000|2021-06-22 02:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|554
1624328700000|2021-06-22 02:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|182
1624329000000|2021-06-22 02:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|529
1624329300000|2021-06-22 02:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|499
1624329600000|2021-06-22 02:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|622
1624329900000|2021-06-22 02:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|318
1624330200000|2021-06-22 02:50:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|155
1624330500000|2021-06-22 02:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|393
1624330800000|2021-06-22 03:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|324
1624331100000|2021-06-22 03:05:00|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|20
1624331400000|2021-06-22 03:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|137
1624331700000|2021-06-22 03:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|78
1624332000000|2021-06-22 03:20:00|||||||||77
1624332300000|2021-06-22 03:25:00|||||||||57
1624332600000|2021-06-22 03:30:00|||||||||156
1624332900000|2021-06-22 03:35:00|||||||||57
1624333200000|2021-06-22 03:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|113
1624333500000|2021-06-22 03:45:00|||||||||58
1624333800000|2021-06-22 03:50:00|||||||||34
1624334100000|2021-06-22 03:55:00|||||||||211
1624334400000|2021-06-22 04:00:00|||||||||283
1624334700000|2021-06-22 04:05:00|||||||||6
1624335000000|2021-06-22 04:10:00|||||||||5
1624335300000|2021-06-22 04:15:00|||||||||196
1624335600000|2021-06-22 04:20:00|12330.7|12328.7|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|201
1624335900000|2021-06-22 04:25:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|306
1624336200000|2021-06-22 04:30:00|||||||||321
1624336500000|2021-06-22 04:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|182
1624336800000|2021-06-22 04:40:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|157
1624337100000|2021-06-22 04:45:00|||||||||7
1624337400000|2021-06-22 04:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|18
1624337700000|2021-06-22 04:55:00|||||||||17
1624338000000|2021-06-22 05:00:00|||||||||1
1624338300000|2021-06-22 05:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|118
1624338600000|2021-06-22 05:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|508
1624338900000|2021-06-22 05:15:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|176
1624339200000|2021-06-22 05:20:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.9|12327.9|82
1624339500000|2021-06-22 05:25:00|||||||||21
1624339800000|2021-06-22 05:30:00|||||||||5
1624340100000|2021-06-22 05:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|204
1624340400000|2021-06-22 05:40:00|||||||||15
1624340700000|2021-06-22 05:45:00|||||||||128
1624341000000|2021-06-22 05:50:00|||||||||83
1624341300000|2021-06-22 05:55:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|1394
1624341600000|2021-06-22 06:00:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|2268
1624341900000|2021-06-22 06:05:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|969
1624342200000|2021-06-22 06:10:00|12327.2|12325.2|12328|12326|12328|12326|12326.4|12324.4|1021
1624342500000|2021-06-22 06:15:00|12328.3|12326.3|12328.7|12326.7|12329.5|12327.5|12328|12326|1309
1624342800000|2021-06-22 06:20:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1560
1624343100000|2021-06-22 06:25:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.9|12327.9|425
1624343400000|2021-06-22 06:30:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|520
1624343700000|2021-06-22 06:35:00|12328|12326|12330.3|12328.3|12330.3|12328.3|12328|12326|500
1624344000000|2021-06-22 06:40:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|399
1624344300000|2021-06-22 06:45:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12329.5|12327.5|830
1624344600000|2021-06-22 06:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|1081
1624344900000|2021-06-22 06:55:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1768
1624345200000|2021-06-22 07:00:00|12330.3|12328.3|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|2023
1624345500000|2021-06-22 07:05:00|12329.1|12327.1|12331.1|12329.1|12331.9|12329.9|12328.7|12326.7|1941
1624345800000|2021-06-22 07:10:00|12331.9|12329.9|12328.7|12326.7|12332.6|12330.6|12328.7|12326.7|467
1624346100000|2021-06-22 07:15:00|12329.5|12327.5|12326.4|12324.4|12329.5|12327.5|12326.4|12324.4|1408
1624346400000|2021-06-22 07:20:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|720
1624346700000|2021-06-22 07:25:00|12325.6|12323.6|12326.4|12324.4|12326.8|12324.8|12325.6|12323.6|362
1624347000000|2021-06-22 07:30:00|12326|12324|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|846
1624347300000|2021-06-22 07:35:00|12326.4|12324.4|12328|12326|12328|12326|12326.4|12324.4|375
1624347600000|2021-06-22 07:40:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|489
1624347900000|2021-06-22 07:45:00|12325.6|12323.6|12325.2|12323.2|12327.2|12325.2|12324.8|12322.8|827
1624348200000|2021-06-22 07:50:00|12324.8|12322.8|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1506
1624348500000|2021-06-22 07:55:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12325.6|12323.6|526
1624348800000|2021-06-22 08:00:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|965
1624349100000|2021-06-22 08:05:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|733
1624349400000|2021-06-22 08:10:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1178
1624349700000|2021-06-22 08:15:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|761
1624350000000|2021-06-22 08:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|729
1624350300000|2021-06-22 08:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1601
1624350600000|2021-06-22 08:30:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|927
1624350900000|2021-06-22 08:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|956
1624351200000|2021-06-22 08:40:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|421
1624351500000|2021-06-22 08:45:00|12326.8|12324.8|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|350
1624351800000|2021-06-22 08:50:00|12328|12326|12326.4|12324.4|12328|12326|12326.4|12324.4|936
1624352100000|2021-06-22 08:55:00|12327.2|12325.2|12328|12326|12328|12326|12326.4|12324.4|641
1624352400000|2021-06-22 09:00:00|12328.3|12326.3|12330.3|12328.3|12330.3|12328.3|12328|12326|1608
1624352700000|2021-06-22 09:05:00|12329.5|12327.5|12328.7|12326.7|12329.9|12327.9|12328.7|12326.7|1173
1624353000000|2021-06-22 09:10:00|12328.3|12326.3|12329.5|12327.5|12329.5|12327.5|12328.3|12326.3|564
1624353300000|2021-06-22 09:15:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|541
1624353600000|2021-06-22 09:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|794
1624353900000|2021-06-22 09:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|635
1624354200000|2021-06-22 09:30:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|972
1624354500000|2021-06-22 09:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|511
1624354800000|2021-06-22 09:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|570
1624355100000|2021-06-22 09:45:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1049
1624355400000|2021-06-22 09:50:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|140
1624355700000|2021-06-22 09:55:00|12335|12333|12335|12333|12335.8|12333.8|12334.6|12332.6|988
1624356000000|2021-06-22 10:00:00|||||||||128
1624356300000|2021-06-22 10:05:00|12335.8|12333.8|12335.8|12333.8|12337.3|12335.3|12335|12333|1483
1624356600000|2021-06-22 10:10:00|12335|12333|12335|12333|12335|12333|12335|12333|103
1624356900000|2021-06-22 10:15:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1029
1624357200000|2021-06-22 10:20:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|464
1624357500000|2021-06-22 10:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|562
1624357800000|2021-06-22 10:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|421
1624358100000|2021-06-22 10:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|136
1624358400000|2021-06-22 10:40:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|922
1624358700000|2021-06-22 10:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|684
1624359000000|2021-06-22 10:50:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|141
1624359300000|2021-06-22 10:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|126
1624359600000|2021-06-22 11:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|461
1624359900000|2021-06-22 11:05:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.6|12332.6|494
1624360200000|2021-06-22 11:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|371
1624360500000|2021-06-22 11:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1037
1624360800000|2021-06-22 11:20:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|233
1624361100000|2021-06-22 11:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|331
1624361400000|2021-06-22 11:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|949
1624361700000|2021-06-22 11:35:00|12331.9|12329.9|12334.2|12332.2|12335|12333|12331.9|12329.9|723
1624362000000|2021-06-22 11:40:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|984
1624362300000|2021-06-22 11:45:00|||||||||82
1624362600000|2021-06-22 11:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1046
1624362900000|2021-06-22 11:55:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|659
1624363200000|2021-06-22 12:00:00|12335.4|12333.4|12338.1|12336.1|12338.1|12336.1|12335|12333|1431
1624363500000|2021-06-22 12:05:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12337.3|12335.3|4634
1624363800000|2021-06-22 12:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|1465
1624364100000|2021-06-22 12:15:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|2885
1624364400000|2021-06-22 12:20:00|12338.1|12336.1|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3155
1624364700000|2021-06-22 12:25:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3139
1624365000000|2021-06-22 12:30:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1751
1624365300000|2021-06-22 12:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2564
1624365600000|2021-06-22 12:40:00|12340.5|12338.5|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|1275
1624365900000|2021-06-22 12:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3535
1624366200000|2021-06-22 12:50:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|4113
1624366500000|2021-06-22 12:55:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|2301
1624366800000|2021-06-22 13:00:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|3697
1624367100000|2021-06-22 13:05:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|3822
1624367400000|2021-06-22 13:10:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|4871
1624367700000|2021-06-22 13:15:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|2961
1624368000000|2021-06-22 13:20:00|12337.7|12335.7|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|3984
1624368300000|2021-06-22 13:25:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|7523
1624368600000|2021-06-22 13:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|5299
1624368900000|2021-06-22 13:35:00|12335.8|12333.8|12338.9|12336.9|12338.9|12336.9|12335|12333|3334
1624369200000|2021-06-22 13:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12337.3|12335.3|5539
1624369500000|2021-06-22 13:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|4209
1624369800000|2021-06-22 13:50:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3533
1624370100000|2021-06-22 13:55:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1744
1624370400000|2021-06-22 14:00:00|12338.1|12336.1|12342|12340|12342|12340|12338.1|12336.1|5348
1624370700000|2021-06-22 14:05:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|4452
1624371000000|2021-06-22 14:10:00|12342|12340|12342|12340|12342.8|12340.8|12340.5|12338.5|1315
1624371300000|2021-06-22 14:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1128
1624371600000|2021-06-22 14:20:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|1508
1624371900000|2021-06-22 14:25:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1313
1624372200000|2021-06-22 14:30:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|4998
1624372500000|2021-06-22 14:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4252
1624372800000|2021-06-22 14:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|2046
1624373100000|2021-06-22 14:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|581
1624373400000|2021-06-22 14:50:00|||||||||1458
1624373700000|2021-06-22 14:55:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1544
1624374000000|2021-06-22 15:00:00|12346.7|12344.7|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|5490
1624374300000|2021-06-22 15:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2978
1624374600000|2021-06-22 15:10:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2033
1624374900000|2021-06-22 15:15:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|2039
1624375200000|2021-06-22 15:20:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|3426
1624375500000|2021-06-22 15:25:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2769
1624375800000|2021-06-22 15:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1709
1624376100000|2021-06-22 15:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1051
1624376400000|2021-06-22 15:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2302
1624376700000|2021-06-22 15:45:00|||||||||250
1624377000000|2021-06-22 15:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1055
1624377300000|2021-06-22 15:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1589
1624377600000|2021-06-22 16:00:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1725
1624377900000|2021-06-22 16:05:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|729
1624378200000|2021-06-22 16:10:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2557
1624378500000|2021-06-22 16:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|3225
1624378800000|2021-06-22 16:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2765
1624379100000|2021-06-22 16:25:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1318
1624379400000|2021-06-22 16:30:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2933
1624379700000|2021-06-22 16:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1471
1624380000000|2021-06-22 16:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1086
1624380300000|2021-06-22 16:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1101
1624380600000|2021-06-22 16:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1450
1624380900000|2021-06-22 16:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1702
1624381200000|2021-06-22 17:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|4409
1624381500000|2021-06-22 17:05:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2085
1624381800000|2021-06-22 17:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|507
1624382100000|2021-06-22 17:15:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1515
1624382400000|2021-06-22 17:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1914
1624382700000|2021-06-22 17:25:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344|12342|2465
1624383000000|2021-06-22 17:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1640
1624383300000|2021-06-22 17:35:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1964
1624383600000|2021-06-22 17:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1862
1624383900000|2021-06-22 17:45:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|3239
1624384200000|2021-06-22 17:50:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2829
1624384500000|2021-06-22 17:55:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|3603
1624384800000|2021-06-22 18:00:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|5385
1624385100000|2021-06-22 18:05:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|2006
1624385400000|2021-06-22 18:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1462
1624385700000|2021-06-22 18:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1236
1624386000000|2021-06-22 18:20:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1469
1624386300000|2021-06-22 18:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|1839
1624386600000|2021-06-22 18:30:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1952
1624386900000|2021-06-22 18:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3147
1624387200000|2021-06-22 18:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2660
1624387500000|2021-06-22 18:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2031
1624387800000|2021-06-22 18:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|470
1624388100000|2021-06-22 18:55:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2420
1624388400000|2021-06-22 19:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3032
1624388700000|2021-06-22 19:05:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1154
1624389000000|2021-06-22 19:10:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2392
1624389300000|2021-06-22 19:15:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|914
1624389600000|2021-06-22 19:20:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|506
1624389900000|2021-06-22 19:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1436
1624390200000|2021-06-22 19:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1710
1624390500000|2021-06-22 19:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|712
1624390800000|2021-06-22 19:40:00|12347.9|12345.9|12348.3|12346.3|12349.8|12347.8|12347.5|12345.5|2541
1624391100000|2021-06-22 19:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2346
1624391400000|2021-06-22 19:50:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|1985
1624391700000|2021-06-22 19:55:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|5064
1624392000000|2021-06-22 20:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|3132
1624392300000|2021-06-22 20:05:00|||||||||1393
1624392600000|2021-06-22 20:10:00|12349|12347|12349|12347|12349|12347|12349|12347|1243
1624392900000|2021-06-22 20:15:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|2995
1624393200000|2021-06-22 20:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|635
1624393500000|2021-06-22 20:25:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1419
1624393800000|2021-06-22 20:30:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12347.5|12345.5|2226
1624394100000|2021-06-22 20:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1285
1624394400000|2021-06-22 20:40:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|599
1624394700000|2021-06-22 20:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|699
1624395000000|2021-06-22 20:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|720
1624395300000|2021-06-22 20:55:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1403
1624399200000|2021-06-22 22:00:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|394
1624399500000|2021-06-22 22:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|63
1624399800000|2021-06-22 22:10:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|138
1624400100000|2021-06-22 22:15:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|2
1624400400000|2021-06-22 22:20:00|||||||||157
1624400700000|2021-06-22 22:25:00|||||||||4
1624401000000|2021-06-22 22:30:00|||||||||52
1624401300000|2021-06-22 22:35:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|149
1624401600000|2021-06-22 22:40:00|||||||||52
1624401900000|2021-06-22 22:45:00|||||||||35
1624402200000|2021-06-22 22:50:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|112
1624402500000|2021-06-22 22:55:00|||||||||27
1624402800000|2021-06-22 23:00:00|12349|12347|12349|12347|12349|12347|12349|12347|100
1624403100000|2021-06-22 23:05:00|||||||||191
1624403400000|2021-06-22 23:10:00|||||||||35
1624403700000|2021-06-22 23:15:00|||||||||26
1624404000000|2021-06-22 23:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.4|12347.4|125
1624404300000|2021-06-22 23:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|654
1624404600000|2021-06-22 23:30:00|||||||||85
1624404900000|2021-06-22 23:35:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|131
1624405200000|2021-06-22 23:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|206
1624405500000|2021-06-22 23:45:00|||||||||24
1624405800000|2021-06-22 23:50:00|||||||||17
1624406100000|2021-06-22 23:55:00|||||||||68
1624406400000|2021-06-23 00:00:00|||||||||226
1624406700000|2021-06-23 00:05:00|||||||||60
1624407000000|2021-06-23 00:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|303
1624407300000|2021-06-23 00:15:00|||||||||62
1624407600000|2021-06-23 00:20:00|||||||||120
1624407900000|2021-06-23 00:25:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1151
1624408200000|2021-06-23 00:30:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|770
1624408500000|2021-06-23 00:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|534
1624408800000|2021-06-23 00:40:00|||||||||155
1624409100000|2021-06-23 00:45:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|266
1624409400000|2021-06-23 00:50:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|560
1624409700000|2021-06-23 00:55:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|131
1624410000000|2021-06-23 01:00:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|380
1624410300000|2021-06-23 01:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|203
1624410600000|2021-06-23 01:10:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|30
1624410900000|2021-06-23 01:15:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|631
1624411200000|2021-06-23 01:20:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|184
1624411500000|2021-06-23 01:25:00|||||||||66
1624411800000|2021-06-23 01:30:00|||||||||46
1624412100000|2021-06-23 01:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|111
1624412400000|2021-06-23 01:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|124
1624412700000|2021-06-23 01:45:00|||||||||190
1624413000000|2021-06-23 01:50:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|115
1624413300000|2021-06-23 01:55:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|815
1624413600000|2021-06-23 02:00:00|||||||||215
1624413900000|2021-06-23 02:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|33
1624414200000|2021-06-23 02:10:00|||||||||305
1624414500000|2021-06-23 02:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|286
1624414800000|2021-06-23 02:20:00|||||||||57
1624415100000|2021-06-23 02:25:00|||||||||5
1624415400000|2021-06-23 02:30:00|||||||||152
1624415700000|2021-06-23 02:35:00|||||||||5
1624416000000|2021-06-23 02:40:00|||||||||194
1624416300000|2021-06-23 02:45:00|||||||||109
1624416600000|2021-06-23 02:50:00|||||||||118
1624416900000|2021-06-23 02:55:00|||||||||235
1624417200000|2021-06-23 03:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|141
1624417500000|2021-06-23 03:05:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|27
1624417800000|2021-06-23 03:10:00|||||||||68
1624418100000|2021-06-23 03:15:00|||||||||101
1624418400000|2021-06-23 03:20:00|||||||||92
1624418700000|2021-06-23 03:25:00|||||||||60
1624419000000|2021-06-23 03:30:00|||||||||328
1624419300000|2021-06-23 03:35:00|||||||||107
1624419600000|2021-06-23 03:40:00|||||||||46
1624419900000|2021-06-23 03:45:00|||||||||14
1624420200000|2021-06-23 03:50:00|||||||||198
1624420500000|2021-06-23 03:55:00|||||||||19
1624420800000|2021-06-23 04:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|307
1624421100000|2021-06-23 04:05:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|1073
1624421400000|2021-06-23 04:10:00|||||||||164
1624421700000|2021-06-23 04:15:00|||||||||49
1624422000000|2021-06-23 04:20:00|||||||||21
1624422300000|2021-06-23 04:25:00|||||||||56
1624422600000|2021-06-23 04:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|76
1624422900000|2021-06-23 04:35:00|||||||||61
1624423200000|2021-06-23 04:40:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|34
1624423500000|2021-06-23 04:45:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|389
1624423800000|2021-06-23 04:50:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12350.2|12348.2|77
1624424100000|2021-06-23 04:55:00|||||||||19
1624424400000|2021-06-23 05:00:00|||||||||63
1624424700000|2021-06-23 05:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|118
1624425000000|2021-06-23 05:10:00|||||||||62
1624425300000|2021-06-23 05:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|290
1624425600000|2021-06-23 05:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|253
1624425900000|2021-06-23 05:25:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|232
1624426200000|2021-06-23 05:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|495
1624426500000|2021-06-23 05:35:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|222
1624426800000|2021-06-23 05:40:00|||||||||85
1624427100000|2021-06-23 05:45:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|147
1624427400000|2021-06-23 05:50:00|12349|12347|12349|12347|12349|12347|12349|12347|160
1624427700000|2021-06-23 05:55:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|85
1624428000000|2021-06-23 06:00:00|12349.4|12347.4|12348.3|12346.3|12349.4|12347.4|12348.3|12346.3|473
1624428300000|2021-06-23 06:05:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|172
1624428600000|2021-06-23 06:10:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|636
1624428900000|2021-06-23 06:15:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|1046
1624429200000|2021-06-23 06:20:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|1054
1624429500000|2021-06-23 06:25:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|874
1624429800000|2021-06-23 06:30:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|522
1624430100000|2021-06-23 06:35:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|907
1624430400000|2021-06-23 06:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|380
1624430700000|2021-06-23 06:45:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|874
1624431000000|2021-06-23 06:50:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|955
1624431300000|2021-06-23 06:55:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|1898
1624431600000|2021-06-23 07:00:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|2488
1624431900000|2021-06-23 07:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|450
1624432200000|2021-06-23 07:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|475
1624432500000|2021-06-23 07:15:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|679
1624432800000|2021-06-23 07:20:00|12344|12342|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|786
1624433100000|2021-06-23 07:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|406
1624433400000|2021-06-23 07:30:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|1937
1624433700000|2021-06-23 07:35:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1786
1624434000000|2021-06-23 07:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|325
1624434300000|2021-06-23 07:45:00|||||||||603
1624434600000|2021-06-23 07:50:00|12345.9|12343.9|12345.5|12343.5|12345.9|12343.9|12345.1|12343.1|682
1624434900000|2021-06-23 07:55:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|734
1624435200000|2021-06-23 08:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|988
1624435500000|2021-06-23 08:05:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|680
1624435800000|2021-06-23 08:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|173
1624436100000|2021-06-23 08:15:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|179
1624436400000|2021-06-23 08:20:00|||||||||16
1624436700000|2021-06-23 08:25:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|464
1624437000000|2021-06-23 08:30:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1192
1624437300000|2021-06-23 08:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.1|12345.1|838
1624437600000|2021-06-23 08:40:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|464
1624437900000|2021-06-23 08:45:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|1233
1624438200000|2021-06-23 08:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1044
1624438500000|2021-06-23 08:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|2467
1624438800000|2021-06-23 09:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1201
1624439100000|2021-06-23 09:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|802
1624439400000|2021-06-23 09:10:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|265
1624439700000|2021-06-23 09:15:00|||||||||41
1624440000000|2021-06-23 09:20:00|||||||||208
1624440300000|2021-06-23 09:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|315
1624440600000|2021-06-23 09:30:00|12344.8|12342.8|12345.1|12343.1|12345.9|12343.9|12344.8|12342.8|371
1624440900000|2021-06-23 09:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|389
1624441200000|2021-06-23 09:40:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|755
1624441500000|2021-06-23 09:45:00|||||||||317
1624441800000|2021-06-23 09:50:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|142
1624442100000|2021-06-23 09:55:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|476
1624442400000|2021-06-23 10:00:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|218
1624442700000|2021-06-23 10:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|377
1624443000000|2021-06-23 10:10:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|238
1624443300000|2021-06-23 10:15:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|433
1624443600000|2021-06-23 10:20:00|||||||||321
1624443900000|2021-06-23 10:25:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|371
1624444200000|2021-06-23 10:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|642
1624444500000|2021-06-23 10:35:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|445
1624444800000|2021-06-23 10:40:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|850
1624445100000|2021-06-23 10:45:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|754
1624445400000|2021-06-23 10:50:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|684
1624445700000|2021-06-23 10:55:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|600
1624446000000|2021-06-23 11:00:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|520
1624446300000|2021-06-23 11:05:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|738
1624446600000|2021-06-23 11:10:00|12344.8|12342.8|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|612
1624446900000|2021-06-23 11:15:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|722
1624447200000|2021-06-23 11:20:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|1221
1624447500000|2021-06-23 11:25:00|12348.7|12346.7|12347.5|12345.5|12349|12347|12347.5|12345.5|955
1624447800000|2021-06-23 11:30:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|297
1624448100000|2021-06-23 11:35:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|1243
1624448400000|2021-06-23 11:40:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|554
1624448700000|2021-06-23 11:45:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|876
1624449000000|2021-06-23 11:50:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|828
1624449300000|2021-06-23 11:55:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|471
1624449600000|2021-06-23 12:00:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|593
1624449900000|2021-06-23 12:05:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1290
1624450200000|2021-06-23 12:10:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|919
1624450500000|2021-06-23 12:15:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|1917
1624450800000|2021-06-23 12:20:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|2781
1624451100000|2021-06-23 12:25:00|12349|12347|12349|12347|12349|12347|12349|12347|874
1624451400000|2021-06-23 12:30:00|12348.3|12346.3|12345.1|12343.1|12348.3|12346.3|12345.1|12343.1|3122
1624451700000|2021-06-23 12:35:00|12345.9|12343.9|12347.5|12345.5|12348.3|12346.3|12345.1|12343.1|4054
1624452000000|2021-06-23 12:40:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2498
1624452300000|2021-06-23 12:45:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2745
1624452600000|2021-06-23 12:50:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2302
1624452900000|2021-06-23 12:55:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2393
1624453200000|2021-06-23 13:00:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|1934
1624453500000|2021-06-23 13:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|3168
1624453800000|2021-06-23 13:10:00|12345.5|12343.5|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|1481
1624454100000|2021-06-23 13:15:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|5260
1624454400000|2021-06-23 13:20:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|2325
1624454700000|2021-06-23 13:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2452
1624455000000|2021-06-23 13:30:00|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12342|12340|4483
1624455300000|2021-06-23 13:35:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|3657
1624455600000|2021-06-23 13:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|4231
1624455900000|2021-06-23 13:45:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.2|12341.2|4592
1624456200000|2021-06-23 13:50:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|1276
1624456500000|2021-06-23 13:55:00|12346.7|12344.7|12349|12347|12349|12347|12346.7|12344.7|5410
1624456800000|2021-06-23 14:00:00|12349.8|12347.8|12348.3|12346.3|12349.8|12347.8|12347.5|12345.5|6675
1624457100000|2021-06-23 14:05:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|4734
1624457400000|2021-06-23 14:10:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|3792
1624457700000|2021-06-23 14:15:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|6240
1624458000000|2021-06-23 14:20:00|12347.9|12345.9|12346.7|12344.7|12349.8|12347.8|12346.7|12344.7|5387
1624458300000|2021-06-23 14:25:00|12347.1|12345.1|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|6336
1624458600000|2021-06-23 14:30:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|5572
1624458900000|2021-06-23 14:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6563
1624459200000|2021-06-23 14:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3650
1624459500000|2021-06-23 14:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3532
1624459800000|2021-06-23 14:50:00|12349|12347|12349|12347|12349|12347|12347.9|12345.9|5796
1624460100000|2021-06-23 14:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|7339
1624460400000|2021-06-23 15:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1261
1624460700000|2021-06-23 15:05:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3136
1624461000000|2021-06-23 15:10:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2582
1624461300000|2021-06-23 15:15:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|984
1624461600000|2021-06-23 15:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2398
1624461900000|2021-06-23 15:25:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|963
1624462200000|2021-06-23 15:30:00|||||||||1524
1624462500000|2021-06-23 15:35:00|12343.6|12341.6|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|2202
1624462800000|2021-06-23 15:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2529
1624463100000|2021-06-23 15:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2937
1624463400000|2021-06-23 15:50:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|1828
1624463700000|2021-06-23 15:55:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1401
1624464000000|2021-06-23 16:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|941
1624464300000|2021-06-23 16:05:00|||||||||1202
1624464600000|2021-06-23 16:10:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|2537
1624464900000|2021-06-23 16:15:00|||||||||655
1624465200000|2021-06-23 16:20:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1686
1624465500000|2021-06-23 16:25:00|12342|12340|12342|12340|12342|12340|12342|12340|1527
1624465800000|2021-06-23 16:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1159
1624466100000|2021-06-23 16:35:00|12340.5|12338.5|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|6827
1624466400000|2021-06-23 16:40:00|12336.5|12334.5|12338.9|12336.9|12338.9|12336.9|12335|12333|6708
1624466700000|2021-06-23 16:45:00|12339.3|12337.3|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|7372
1624467000000|2021-06-23 16:50:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|2313
1624467300000|2021-06-23 16:55:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|6313
1624467600000|2021-06-23 17:00:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12332.6|12330.6|6111
1624467900000|2021-06-23 17:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|6118
1624468200000|2021-06-23 17:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|3542
1624468500000|2021-06-23 17:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|10070
1624468800000|2021-06-23 17:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|6831
1624469100000|2021-06-23 17:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1332
1624469400000|2021-06-23 17:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2556
1624469700000|2021-06-23 17:35:00|||||||||944
1624470000000|2021-06-23 17:40:00|||||||||927
1624470300000|2021-06-23 17:45:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3166
1624470600000|2021-06-23 17:50:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|631
1624470900000|2021-06-23 17:55:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1781
1624471200000|2021-06-23 18:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1953
1624471500000|2021-06-23 18:05:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1095
1624471800000|2021-06-23 18:10:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1717
1624472100000|2021-06-23 18:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1863
1624472400000|2021-06-23 18:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|263
1624472700000|2021-06-23 18:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|906
1624473000000|2021-06-23 18:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1386
1624473300000|2021-06-23 18:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|842
1624473600000|2021-06-23 18:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|741
1624473900000|2021-06-23 18:45:00|||||||||935
1624474200000|2021-06-23 18:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|10498
1624474500000|2021-06-23 18:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|4958
1624474800000|2021-06-23 19:00:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|2956
1624475100000|2021-06-23 19:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2411
1624475400000|2021-06-23 19:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1372
1624475700000|2021-06-23 19:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|812
1624476000000|2021-06-23 19:20:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|1550
1624476300000|2021-06-23 19:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2300
1624476600000|2021-06-23 19:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|561
1624476900000|2021-06-23 19:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2289
1624477200000|2021-06-23 19:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|789
1624477500000|2021-06-23 19:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2207
1624477800000|2021-06-23 19:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|521
1624478100000|2021-06-23 19:55:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|3604
1624478400000|2021-06-23 20:00:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|2038
1624478700000|2021-06-23 20:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|771
1624479000000|2021-06-23 20:10:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1489
1624479300000|2021-06-23 20:15:00|12332.6|12330.6|12335.8|12333.8|12335.8|12333.8|12332.6|12330.6|1997
1624479600000|2021-06-23 20:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|604
1624479900000|2021-06-23 20:25:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|1622
1624480200000|2021-06-23 20:30:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|567
1624480500000|2021-06-23 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|786
1624480800000|2021-06-23 20:40:00|||||||||403
1624481100000|2021-06-23 20:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|507
1624481400000|2021-06-23 20:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12333|12331|692
1624481700000|2021-06-23 20:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2552
1624485600000|2021-06-23 22:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|748
1624485900000|2021-06-23 22:05:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|145
1624486200000|2021-06-23 22:10:00|||||||||200
1624486500000|2021-06-23 22:15:00|||||||||131
1624487100000|2021-06-23 22:25:00|||||||||73
1624487400000|2021-06-23 22:30:00|||||||||30
1624487700000|2021-06-23 22:35:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|785
1624488000000|2021-06-23 22:40:00|||||||||38
1624488300000|2021-06-23 22:45:00|||||||||43
1624488600000|2021-06-23 22:50:00|||||||||39
1624488900000|2021-06-23 22:55:00|||||||||95
1624489200000|2021-06-23 23:00:00|||||||||111
1624489500000|2021-06-23 23:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|180
1624489800000|2021-06-23 23:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|104
1624490100000|2021-06-23 23:15:00|||||||||24
1624490400000|2021-06-23 23:20:00|||||||||133
1624490700000|2021-06-23 23:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|266
1624491000000|2021-06-23 23:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|153
1624491300000|2021-06-23 23:35:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|150
1624491600000|2021-06-23 23:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|273
1624491900000|2021-06-23 23:45:00|||||||||26
1624492200000|2021-06-23 23:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|75
1624492500000|2021-06-23 23:55:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|42
1624492800000|2021-06-24 00:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|815
1624493100000|2021-06-24 00:05:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|336
1624493400000|2021-06-24 00:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|35
1624493700000|2021-06-24 00:15:00|||||||||7
1624494000000|2021-06-24 00:20:00|||||||||23
1624494300000|2021-06-24 00:25:00|12335.8|12333.8|12335.4|12333.4|12335.8|12333.8|12335|12333|674
1624494600000|2021-06-24 00:30:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|382
1624494900000|2021-06-24 00:35:00|12335|12333|12335.4|12333.4|12335.8|12333.8|12335|12333|435
1624495200000|2021-06-24 00:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|149
1624495500000|2021-06-24 00:45:00|||||||||142
1624495800000|2021-06-24 00:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|260
1624496100000|2021-06-24 00:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|116
1624496400000|2021-06-24 01:00:00|||||||||28
1624496700000|2021-06-24 01:05:00|||||||||136
1624497000000|2021-06-24 01:10:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|170
1624497300000|2021-06-24 01:15:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|352
1624497600000|2021-06-24 01:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|180
1624497900000|2021-06-24 01:25:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|354
1624498200000|2021-06-24 01:30:00|||||||||38
1624498500000|2021-06-24 01:35:00|||||||||89
1624498800000|2021-06-24 01:40:00|||||||||69
1624499100000|2021-06-24 01:45:00|||||||||109
1624499400000|2021-06-24 01:50:00|||||||||197
1624499700000|2021-06-24 01:55:00|||||||||19
1624500000000|2021-06-24 02:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|360
1624500300000|2021-06-24 02:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|417
1624500600000|2021-06-24 02:10:00|||||||||106
1624500900000|2021-06-24 02:15:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|548
1624501200000|2021-06-24 02:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|777
1624501500000|2021-06-24 02:25:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|703
1624501800000|2021-06-24 02:30:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|606
1624502100000|2021-06-24 02:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|631
1624502400000|2021-06-24 02:40:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|44
1624502700000|2021-06-24 02:45:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|346
1624503000000|2021-06-24 02:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|221
1624503300000|2021-06-24 02:55:00|||||||||132
1624503600000|2021-06-24 03:00:00|||||||||74
1624503900000|2021-06-24 03:05:00|||||||||14
1624504200000|2021-06-24 03:10:00|||||||||11
1624504500000|2021-06-24 03:15:00|||||||||11
1624504800000|2021-06-24 03:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|455
1624505100000|2021-06-24 03:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|251
1624505400000|2021-06-24 03:30:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|461
1624505700000|2021-06-24 03:35:00|||||||||16
1624506000000|2021-06-24 03:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1313
1624506300000|2021-06-24 03:45:00|||||||||10
1624506600000|2021-06-24 03:50:00|||||||||40
1624506900000|2021-06-24 03:55:00|||||||||16
1624507200000|2021-06-24 04:00:00|||||||||5
1624507500000|2021-06-24 04:05:00|||||||||309
1624507800000|2021-06-24 04:10:00|||||||||165
1624508100000|2021-06-24 04:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|419
1624508400000|2021-06-24 04:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|719
1624508700000|2021-06-24 04:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|119
1624509000000|2021-06-24 04:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|33
1624509300000|2021-06-24 04:35:00|||||||||6
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|49
1624510200000|2021-06-24 04:50:00|||||||||54
1624510500000|2021-06-24 04:55:00|||||||||86
1624510800000|2021-06-24 05:00:00|||||||||45
1624511100000|2021-06-24 05:05:00|||||||||20
1624511400000|2021-06-24 05:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|272
1624511700000|2021-06-24 05:15:00|||||||||14
1624512000000|2021-06-24 05:20:00|||||||||51
1624512300000|2021-06-24 05:25:00|||||||||40
1624512600000|2021-06-24 05:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|305
1624512900000|2021-06-24 05:35:00|||||||||135
1624513200000|2021-06-24 05:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|89
1624513500000|2021-06-24 05:45:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|378
1624513800000|2021-06-24 05:50:00|||||||||61
1624514100000|2021-06-24 05:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|98
1624514400000|2021-06-24 06:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|335
1624514700000|2021-06-24 06:05:00|||||||||15
1624515000000|2021-06-24 06:10:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1006
1624515300000|2021-06-24 06:15:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|947
1624515600000|2021-06-24 06:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1175
1624515900000|2021-06-24 06:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|800
1624516200000|2021-06-24 06:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|133
1624516500000|2021-06-24 06:35:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1043
1624516800000|2021-06-24 06:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1061
1624517100000|2021-06-24 06:45:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|865
1624517400000|2021-06-24 06:50:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|434
1624517700000|2021-06-24 06:55:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1024
1624518000000|2021-06-24 07:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2359
1624518300000|2021-06-24 07:05:00|12329.9|12327.9|12328|12326|12330.3|12328.3|12327.2|12325.2|2157
1624518600000|2021-06-24 07:10:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|530
1624518900000|2021-06-24 07:15:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|597
1624519200000|2021-06-24 07:20:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|438
1624519500000|2021-06-24 07:25:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|273
1624519800000|2021-06-24 07:30:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|357
1624520100000|2021-06-24 07:35:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12328|12326|676
1624520400000|2021-06-24 07:40:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|981
1624520700000|2021-06-24 07:45:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|1261
1624521000000|2021-06-24 07:50:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|1157
1624521300000|2021-06-24 07:55:00|12327.6|12325.6|12328|12326|12328|12326|12327.2|12325.2|594
1624521600000|2021-06-24 08:00:00|12327.6|12325.6|12329.5|12327.5|12329.5|12327.5|12327.2|12325.2|691
1624521900000|2021-06-24 08:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|716
1624522200000|2021-06-24 08:10:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1187
1624522500000|2021-06-24 08:15:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|505
1624522800000|2021-06-24 08:20:00|||||||||256
1624523100000|2021-06-24 08:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1058
1624523400000|2021-06-24 08:30:00|12328|12326|12331.1|12329.1|12331.1|12329.1|12328|12326|1147
1624523700000|2021-06-24 08:35:00|12330.3|12328.3|12332.6|12330.6|12332.6|12330.6|12330.3|12328.3|888
1624524000000|2021-06-24 08:40:00|12331.9|12329.9|12333|12331|12333.4|12331.4|12331.9|12329.9|1293
1624524300000|2021-06-24 08:45:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|470
1624524600000|2021-06-24 08:50:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|966
1624524900000|2021-06-24 08:55:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|766
1624525200000|2021-06-24 09:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|471
1624525500000|2021-06-24 09:05:00|||||||||12
1624525800000|2021-06-24 09:10:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|477
1624526100000|2021-06-24 09:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|547
1624526400000|2021-06-24 09:20:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|326
1624526700000|2021-06-24 09:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|174
1624527000000|2021-06-24 09:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|193
1624527300000|2021-06-24 09:35:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|118
1624527600000|2021-06-24 09:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|132
1624527900000|2021-06-24 09:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|353
1624528200000|2021-06-24 09:50:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|493
1624528500000|2021-06-24 09:55:00|12330.7|12328.7|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1157
1624528800000|2021-06-24 10:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|346
1624529100000|2021-06-24 10:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|49
1624529400000|2021-06-24 10:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|285
1624529700000|2021-06-24 10:15:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1069
1624530000000|2021-06-24 10:20:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|104
1624530300000|2021-06-24 10:25:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|329
1624530600000|2021-06-24 10:30:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|121
1624530900000|2021-06-24 10:35:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|249
1624531200000|2021-06-24 10:40:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|438
1624531500000|2021-06-24 10:45:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|308
1624531800000|2021-06-24 10:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|151
1624532100000|2021-06-24 10:55:00|||||||||108
1624532400000|2021-06-24 11:00:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1448
1624532700000|2021-06-24 11:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|465
1624533000000|2021-06-24 11:10:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|578
1624533300000|2021-06-24 11:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|284
1624533600000|2021-06-24 11:20:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|163
1624533900000|2021-06-24 11:25:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|974
1624534200000|2021-06-24 11:30:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1081
1624534500000|2021-06-24 11:35:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|913
1624534800000|2021-06-24 11:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1022
1624535100000|2021-06-24 11:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1076
1624535400000|2021-06-24 11:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1744
1624535700000|2021-06-24 11:55:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|903
1624536000000|2021-06-24 12:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3000
1624536300000|2021-06-24 12:05:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|854
1624536600000|2021-06-24 12:10:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1245
1624536900000|2021-06-24 12:15:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2356
1624537200000|2021-06-24 12:20:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3783
1624537500000|2021-06-24 12:25:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|4013
1624537800000|2021-06-24 12:30:00|12339.7|12337.7|12342|12340|12342.4|12340.4|12337.3|12335.3|4283
1624538100000|2021-06-24 12:35:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|6226
1624538400000|2021-06-24 12:40:00|12338.9|12336.9|12338.1|12336.1|12340.5|12338.5|12338.1|12336.1|3066
1624538700000|2021-06-24 12:45:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|3162
1624539000000|2021-06-24 12:50:00|12338.1|12336.1|12335.8|12333.8|12338.1|12336.1|12335|12333|4055
1624539300000|2021-06-24 12:55:00|12335|12333|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|2998
1624539600000|2021-06-24 13:00:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|4321
1624539900000|2021-06-24 13:05:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|2322
1624540200000|2021-06-24 13:10:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|1026
1624540500000|2021-06-24 13:15:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12333.4|12331.4|4126
1624540800000|2021-06-24 13:20:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|2433
1624541100000|2021-06-24 13:25:00|12333.8|12331.8|12333.8|12331.8|12334.2|12332.2|12332.6|12330.6|2290
1624541400000|2021-06-24 13:30:00|12333.4|12331.4|12338.1|12336.1|12339.7|12337.7|12333.4|12331.4|6472
1624541700000|2021-06-24 13:35:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|3217
1624542000000|2021-06-24 13:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3116
1624542300000|2021-06-24 13:45:00|12338.1|12336.1|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|7235
1624542600000|2021-06-24 13:50:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|4995
1624542900000|2021-06-24 13:55:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|3319
1624543200000|2021-06-24 14:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|3041
1624543500000|2021-06-24 14:05:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12337.3|12335.3|2675
1624543800000|2021-06-24 14:10:00|12337.3|12335.3|12335|12333|12337.7|12335.7|12335|12333|2121
1624544100000|2021-06-24 14:15:00|12335.8|12333.8|12337.3|12335.3|12338.1|12336.1|12335|12333|8282
1624544400000|2021-06-24 14:20:00|12336.5|12334.5|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|1771
1624544700000|2021-06-24 14:25:00|12336.5|12334.5|12335|12333|12336.5|12334.5|12335|12333|681
1624545000000|2021-06-24 14:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1148
1624545300000|2021-06-24 14:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1864
1624545600000|2021-06-24 14:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|652
1624545900000|2021-06-24 14:45:00|12338.1|12336.1|12335|12333|12338.1|12336.1|12335|12333|6860
1624546200000|2021-06-24 14:50:00|12334.2|12332.2|12332.6|12330.6|12334.6|12332.6|12331.9|12329.9|3826
1624546500000|2021-06-24 14:55:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|3054
1624546800000|2021-06-24 15:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1021
1624547100000|2021-06-24 15:05:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|793
1624547400000|2021-06-24 15:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2303
1624547700000|2021-06-24 15:15:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1285
1624548000000|2021-06-24 15:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|3014
1624548300000|2021-06-24 15:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|5062
1624548600000|2021-06-24 15:30:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1610
1624548900000|2021-06-24 15:35:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|3874
1624549200000|2021-06-24 15:40:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|4614
1624549500000|2021-06-24 15:45:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|4241
1624549800000|2021-06-24 15:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|13469
1624550100000|2021-06-24 15:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|5508
1624550400000|2021-06-24 16:00:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|2174
1624550700000|2021-06-24 16:05:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|2081
1624551000000|2021-06-24 16:10:00|||||||||281
1624551300000|2021-06-24 16:15:00|||||||||866
1624551600000|2021-06-24 16:20:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|1455
1624551900000|2021-06-24 16:25:00|||||||||532
1624552200000|2021-06-24 16:30:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|2084
1624552500000|2021-06-24 16:35:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|8465
1624552800000|2021-06-24 16:40:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|3046
1624553100000|2021-06-24 16:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|3709
1624553400000|2021-06-24 16:50:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|1853
1624553700000|2021-06-24 16:55:00|12328.3|12326.3|12327.2|12325.2|12328.3|12326.3|12327.2|12325.2|1307
1624554000000|2021-06-24 17:00:00|12327.6|12325.6|12330.3|12328.3|12331.1|12329.1|12327.2|12325.2|4135
1624554300000|2021-06-24 17:05:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12328.7|12326.7|1835
1624554600000|2021-06-24 17:10:00|12328.7|12326.7|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|2937
1624554900000|2021-06-24 17:15:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|310
1624555200000|2021-06-24 17:20:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|1975
1624555500000|2021-06-24 17:25:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1393
1624555800000|2021-06-24 17:30:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|820
1624556100000|2021-06-24 17:35:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1707
1624556400000|2021-06-24 17:40:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|611
1624556700000|2021-06-24 17:45:00|12327.2|12325.2|12328|12326|12328.7|12326.7|12327.2|12325.2|850
1624557000000|2021-06-24 17:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|442
1624557300000|2021-06-24 17:55:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|636
1624557600000|2021-06-24 18:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|1646
1624557900000|2021-06-24 18:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1625
1624558200000|2021-06-24 18:10:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|3016
1624558500000|2021-06-24 18:15:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|658
1624558800000|2021-06-24 18:20:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|551
1624559100000|2021-06-24 18:25:00|12331.1|12329.1|12331.1|12329.1|12332.6|12330.6|12330.7|12328.7|3719
1624559400000|2021-06-24 18:30:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1031
1624559700000|2021-06-24 18:35:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|713
1624560000000|2021-06-24 18:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|519
1624560300000|2021-06-24 18:45:00|||||||||93
1624560600000|2021-06-24 18:50:00|12331.9|12329.9|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|499
1624560900000|2021-06-24 18:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.7|12328.7|3138
1624561200000|2021-06-24 19:00:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|1898
1624561500000|2021-06-24 19:05:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1743
1624561800000|2021-06-24 19:10:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1015
1624562100000|2021-06-24 19:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1190
1624562400000|2021-06-24 19:20:00|||||||||377
1624562700000|2021-06-24 19:25:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|788
1624563000000|2021-06-24 19:30:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|982
1624563300000|2021-06-24 19:35:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|599
1624563600000|2021-06-24 19:40:00|||||||||889
1624563900000|2021-06-24 19:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|138
1624564200000|2021-06-24 19:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|752
1624564500000|2021-06-24 19:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|2264
1624564800000|2021-06-24 20:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|2805
1624565100000|2021-06-24 20:05:00|||||||||946
1624565400000|2021-06-24 20:10:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|2719
1624565700000|2021-06-24 20:15:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1174
1624566000000|2021-06-24 20:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|908
1624566300000|2021-06-24 20:25:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|466
1624566600000|2021-06-24 20:30:00|||||||||412
1624566900000|2021-06-24 20:35:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|1141
1624567200000|2021-06-24 20:40:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|1337
1624567500000|2021-06-24 20:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1521
1624567800000|2021-06-24 20:50:00|||||||||220
1624568100000|2021-06-24 20:55:00|12328|12326|12327.2|12325.2|12328.3|12326.3|12327.2|12325.2|1250
1624572000000|2021-06-24 22:00:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12328|12326|576
1624572600000|2021-06-24 22:10:00|||||||||2
1624573500000|2021-06-24 22:25:00|12328|12326|12328|12326|12328|12326|12328|12326|121
1624573800000|2021-06-24 22:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|464
1624574100000|2021-06-24 22:35:00|12328|12326|12328|12326|12328|12326|12328|12326|484
1624574400000|2021-06-24 22:40:00|||||||||12
1624574700000|2021-06-24 22:45:00|||||||||62
1624575000000|2021-06-24 22:50:00|12328.3|12326.3|12328|12326|12328.3|12326.3|12328|12326|221
1624575300000|2021-06-24 22:55:00|||||||||30
1624575600000|2021-06-24 23:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|159
1624575900000|2021-06-24 23:05:00|12328|12326|12328|12326|12328|12326|12328|12326|106
1624576200000|2021-06-24 23:10:00|||||||||35
1624576500000|2021-06-24 23:15:00|||||||||21
1624576800000|2021-06-24 23:20:00|||||||||265
1624577100000|2021-06-24 23:25:00|||||||||745
1624577400000|2021-06-24 23:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|141
1624577700000|2021-06-24 23:35:00|||||||||10
1624578000000|2021-06-24 23:40:00|||||||||17
1624578300000|2021-06-24 23:45:00|||||||||17
1624578600000|2021-06-24 23:50:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12328|12326|233
1624578900000|2021-06-24 23:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|56
1624579200000|2021-06-25 00:00:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|205
1624579500000|2021-06-25 00:05:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12328|12326|88
1624579800000|2021-06-25 00:10:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|171
1624580100000|2021-06-25 00:15:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|65
1624580400000|2021-06-25 00:20:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|420
1624580700000|2021-06-25 00:25:00|||||||||20
1624581000000|2021-06-25 00:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|512
1624581300000|2021-06-25 00:35:00|||||||||125
1624581600000|2021-06-25 00:40:00|12327.6|12325.6|12327.2|12325.2|12328|12326|12327.2|12325.2|131
1624581900000|2021-06-25 00:45:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|175
1624582200000|2021-06-25 00:50:00|||||||||866
1624582500000|2021-06-25 00:55:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|224
1624582800000|2021-06-25 01:00:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|101
1624583100000|2021-06-25 01:05:00|||||||||170
1624583400000|2021-06-25 01:10:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|49
1624583700000|2021-06-25 01:15:00|12327.2|12325.2|12326.8|12324.8|12327.2|12325.2|12326.4|12324.4|296
1624584000000|2021-06-25 01:20:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|145
1624584300000|2021-06-25 01:25:00|||||||||44
1624584600000|2021-06-25 01:30:00|||||||||9
1624584900000|2021-06-25 01:35:00|12325.6|12323.6|12326|12324|12326.4|12324.4|12325.6|12323.6|297
1624585200000|2021-06-25 01:40:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|41
1624585500000|2021-06-25 01:45:00|||||||||310
1624585800000|2021-06-25 01:50:00|||||||||10
1624586100000|2021-06-25 01:55:00|||||||||14
1624586400000|2021-06-25 02:00:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|80
1624586700000|2021-06-25 02:05:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|1374
1624587000000|2021-06-25 02:10:00|12328.3|12326.3|12328|12326|12328.3|12326.3|12328|12326|239
1624587300000|2021-06-25 02:15:00|||||||||10
1624587600000|2021-06-25 02:20:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|627
1624587900000|2021-06-25 02:25:00|||||||||92
1624588200000|2021-06-25 02:30:00|||||||||540
1624588500000|2021-06-25 02:35:00|||||||||112
1624588800000|2021-06-25 02:40:00|12326.4|12324.4|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|1580
1624589100000|2021-06-25 02:45:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|265
1624589400000|2021-06-25 02:50:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|108
1624589700000|2021-06-25 02:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|268
1624590000000|2021-06-25 03:00:00|||||||||11
1624590300000|2021-06-25 03:05:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|233
1624590600000|2021-06-25 03:10:00|||||||||12
1624590900000|2021-06-25 03:15:00|||||||||10
1624591200000|2021-06-25 03:20:00|||||||||21
1624591500000|2021-06-25 03:25:00|||||||||11
1624591800000|2021-06-25 03:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|151
1624592100000|2021-06-25 03:35:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|274
1624592400000|2021-06-25 03:40:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|125
1624592700000|2021-06-25 03:45:00|||||||||25
1624593000000|2021-06-25 03:50:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|84
1624593300000|2021-06-25 03:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|56
1624593600000|2021-06-25 04:00:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|348
1624593900000|2021-06-25 04:05:00|||||||||388
1624594200000|2021-06-25 04:10:00|||||||||126
1624594500000|2021-06-25 04:15:00|||||||||14
1624594800000|2021-06-25 04:20:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|458
1624595100000|2021-06-25 04:25:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12326.4|12324.4|635
1624595400000|2021-06-25 04:30:00|12326|12324|12326.4|12324.4|12326.4|12324.4|12326|12324|129
1624595700000|2021-06-25 04:35:00|||||||||36
1624596000000|2021-06-25 04:40:00|||||||||117
1624596300000|2021-06-25 04:45:00|||||||||24
1624596600000|2021-06-25 04:50:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|178
1624596900000|2021-06-25 04:55:00|||||||||16
1624597200000|2021-06-25 05:00:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324|12322|1163
1624597500000|2021-06-25 05:05:00|||||||||147
1624597800000|2021-06-25 05:10:00|||||||||8
1624598100000|2021-06-25 05:15:00|||||||||74
1624598400000|2021-06-25 05:20:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|113
1624598700000|2021-06-25 05:25:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|509
1624599000000|2021-06-25 05:30:00|12328|12326|12328.3|12326.3|12328.7|12326.7|12328|12326|217
1624599300000|2021-06-25 05:35:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|253
1624599600000|2021-06-25 05:40:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|243
1624599900000|2021-06-25 05:45:00|||||||||93
1624600200000|2021-06-25 05:50:00|||||||||138
1624600500000|2021-06-25 05:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|329
1624600800000|2021-06-25 06:00:00|12325.2|12323.2|12325.6|12323.6|12326.4|12324.4|12325.2|12323.2|334
1624601100000|2021-06-25 06:05:00|12326|12324|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|449
1624601400000|2021-06-25 06:10:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|77
1624601700000|2021-06-25 06:15:00|12326|12324|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|249
1624602000000|2021-06-25 06:20:00|||||||||189
1624602300000|2021-06-25 06:25:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|160
1624602600000|2021-06-25 06:30:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|856
1624602900000|2021-06-25 06:35:00|||||||||81
1624603200000|2021-06-25 06:40:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12327.2|12325.2|735
1624603500000|2021-06-25 06:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|353
1624603800000|2021-06-25 06:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|185
1624604100000|2021-06-25 06:55:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|484
1624604400000|2021-06-25 07:00:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1010
1624604700000|2021-06-25 07:05:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|518
1624605000000|2021-06-25 07:10:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|505
1624605300000|2021-06-25 07:15:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|694
1624605600000|2021-06-25 07:20:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|573
1624605900000|2021-06-25 07:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|727
1624606200000|2021-06-25 07:30:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|469
1624606500000|2021-06-25 07:35:00|12328|12326|12328|12326|12328|12326|12328|12326|73
1624606800000|2021-06-25 07:40:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|435
1624607100000|2021-06-25 07:45:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|371
1624607400000|2021-06-25 07:50:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|203
1624607700000|2021-06-25 07:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|150
1624608000000|2021-06-25 08:00:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|547
1624608300000|2021-06-25 08:05:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|389
1624608600000|2021-06-25 08:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|868
1624608900000|2021-06-25 08:15:00|12330.7|12328.7|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|189
1624609200000|2021-06-25 08:20:00|12330.3|12328.3|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|376
1624609500000|2021-06-25 08:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|529
1624609800000|2021-06-25 08:30:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|473
1624610100000|2021-06-25 08:35:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|2242
1624610400000|2021-06-25 08:40:00|12329.1|12327.1|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|159
1624610700000|2021-06-25 08:45:00|12328|12326|12328|12326|12328|12326|12328|12326|392
1624611000000|2021-06-25 08:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|291
1624611300000|2021-06-25 08:55:00|12328.3|12326.3|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|375
1624611600000|2021-06-25 09:00:00|12327.6|12325.6|12328|12326|12328|12326|12327.2|12325.2|129
1624611900000|2021-06-25 09:05:00|||||||||87
1624612200000|2021-06-25 09:10:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|320
1624612500000|2021-06-25 09:15:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|286
1624612800000|2021-06-25 09:20:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|461
1624613100000|2021-06-25 09:25:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1565
1624613400000|2021-06-25 09:30:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12323.3|12321.3|4432
1624613700000|2021-06-25 09:35:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|224
1624614000000|2021-06-25 09:40:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1472
1624614300000|2021-06-25 09:45:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12324|12322|1213
1624614600000|2021-06-25 09:50:00|12324.8|12322.8|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|2286
1624614900000|2021-06-25 09:55:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1145
1624615200000|2021-06-25 10:00:00|12324.4|12322.4|12325.6|12323.6|12325.6|12323.6|12324|12322|428
1624615500000|2021-06-25 10:05:00|12324.8|12322.8|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|1361
1624615800000|2021-06-25 10:10:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|943
1624616100000|2021-06-25 10:15:00|12324.8|12322.8|12323.3|12321.3|12325.6|12323.6|12323.3|12321.3|3651
1624616400000|2021-06-25 10:20:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|1047
1624616700000|2021-06-25 10:25:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|957
1624617000000|2021-06-25 10:30:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|944
1624617300000|2021-06-25 10:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|184
1624617600000|2021-06-25 10:40:00|||||||||208
1624617900000|2021-06-25 10:45:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|502
1624618200000|2021-06-25 10:50:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|193
1624618500000|2021-06-25 10:55:00|||||||||47
1624618800000|2021-06-25 11:00:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|265
1624619100000|2021-06-25 11:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|229
1624619400000|2021-06-25 11:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|274
1624619700000|2021-06-25 11:15:00|12325.2|12323.2|12324.8|12322.8|12325.2|12323.2|12324.8|12322.8|76
1624620000000|2021-06-25 11:20:00|12324|12322|12324|12322|12324|12322|12324|12322|178
1624620300000|2021-06-25 11:25:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|526
1624620600000|2021-06-25 11:30:00|||||||||42
1624620900000|2021-06-25 11:35:00|12325.6|12323.6|12325.2|12323.2|12325.6|12323.6|12324.8|12322.8|1153
1624621200000|2021-06-25 11:40:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1044
1624621500000|2021-06-25 11:45:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|704
1624621800000|2021-06-25 11:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|243
1624622100000|2021-06-25 11:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|697
1624622400000|2021-06-25 12:00:00|12326.4|12324.4|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|1167
1624622700000|2021-06-25 12:05:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12326.4|12324.4|1461
1624623000000|2021-06-25 12:10:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1303
1624623300000|2021-06-25 12:15:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|1411
1624623600000|2021-06-25 12:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2014
1624623900000|2021-06-25 12:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1618
1624624200000|2021-06-25 12:30:00|12327.2|12325.2|12333.4|12331.4|12333.8|12331.8|12327.2|12325.2|12773
1624624500000|2021-06-25 12:35:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12332.6|12330.6|8551
1624624800000|2021-06-25 12:40:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|2302
1624625100000|2021-06-25 12:45:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1428
1624625400000|2021-06-25 12:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2031
1624625700000|2021-06-25 12:55:00|12333.8|12331.8|12332.6|12330.6|12335|12333|12332.6|12330.6|2337
1624626000000|2021-06-25 13:00:00|12333.4|12331.4|12333.8|12331.8|12333.8|12331.8|12331.9|12329.9|3318
1624626300000|2021-06-25 13:05:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|992
1624626600000|2021-06-25 13:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1876
1624626900000|2021-06-25 13:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1896
1624627200000|2021-06-25 13:20:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1461
1624627500000|2021-06-25 13:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|834
1624627800000|2021-06-25 13:30:00|12335|12333|12333.4|12331.4|12335.8|12333.8|12333.4|12331.4|3383
1624628100000|2021-06-25 13:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1612
1624628400000|2021-06-25 13:40:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|2441
1624628700000|2021-06-25 13:45:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1534
1624629000000|2021-06-25 13:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|5138
1624629300000|2021-06-25 13:55:00|12331.1|12329.1|12332.6|12330.6|12333.4|12331.4|12331.1|12329.1|1981
1624629600000|2021-06-25 14:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1565
1624629900000|2021-06-25 14:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2286
1624630200000|2021-06-25 14:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|3447
1624630500000|2021-06-25 14:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|2516
1624630800000|2021-06-25 14:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|2890
1624631100000|2021-06-25 14:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|3486
1624631400000|2021-06-25 14:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|3816
1624631700000|2021-06-25 14:35:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|2404
1624632000000|2021-06-25 14:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1833
1624632300000|2021-06-25 14:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2956
1624632600000|2021-06-25 14:50:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|5053
1624632900000|2021-06-25 14:55:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12327.2|12325.2|7668
1624633200000|2021-06-25 15:00:00|12327.2|12325.2|12324.8|12322.8|12327.2|12325.2|12323.3|12321.3|4916
1624633500000|2021-06-25 15:05:00|12324|12322|12324|12322|12325.6|12323.6|12324|12322|6711
1624633800000|2021-06-25 15:10:00|12324.4|12322.4|12324.8|12322.8|12325.6|12323.6|12324|12322|2513
1624634100000|2021-06-25 15:15:00|12324.4|12322.4|12324.8|12322.8|12325.2|12323.2|12324|12322|2266
1624634400000|2021-06-25 15:20:00|12325.6|12323.6|12326.4|12324.4|12326.8|12324.8|12324.8|12322.8|4259
1624634700000|2021-06-25 15:25:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|2373
1624635000000|2021-06-25 15:30:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|6158
1624635300000|2021-06-25 15:35:00|12325.2|12323.2|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2294
1624635600000|2021-06-25 15:40:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|1208
1624635900000|2021-06-25 15:45:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1964
1624636200000|2021-06-25 15:50:00|12324|12322|12324.8|12322.8|12325.2|12323.2|12324|12322|895
1624636500000|2021-06-25 15:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1943
1624636800000|2021-06-25 16:00:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|8628
1624637100000|2021-06-25 16:05:00|||||||||413
1624637400000|2021-06-25 16:10:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|3427
1624637700000|2021-06-25 16:15:00|12325.2|12323.2|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1708
1624638000000|2021-06-25 16:20:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|974
1624638300000|2021-06-25 16:25:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1211
1624638600000|2021-06-25 16:30:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|445
1624638900000|2021-06-25 16:35:00|||||||||367
1624639200000|2021-06-25 16:40:00|12324|12322|12324|12322|12324|12322|12324|12322|579
1624639500000|2021-06-25 16:45:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|2089
1624639800000|2021-06-25 16:50:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|1307
1624640100000|2021-06-25 16:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|849
1624640400000|2021-06-25 17:00:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1463
1624640700000|2021-06-25 17:05:00|12321.7|12319.7|12320.1|12318.1|12322.5|12320.5|12320.1|12318.1|5275
1624641000000|2021-06-25 17:10:00|12320.9|12318.9|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|3244
1624641300000|2021-06-25 17:15:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1663
1624641600000|2021-06-25 17:20:00|12317.8|12315.8|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|485
1624641900000|2021-06-25 17:25:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|1232
1624642200000|2021-06-25 17:30:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12318.6|12316.6|2090
1624642500000|2021-06-25 17:35:00|12318.6|12316.6|12317.8|12315.8|12319.4|12317.4|12317.8|12315.8|1102
1624642800000|2021-06-25 17:40:00|12318.6|12316.6|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|1962
1624643100000|2021-06-25 17:45:00|12318.6|12316.6|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|903
1624643400000|2021-06-25 17:50:00|12318.2|12316.2|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|1791
1624643700000|2021-06-25 17:55:00|12317|12315|12317|12315|12317.8|12315.8|12317|12315|2713
1624644000000|2021-06-25 18:00:00|12317.8|12315.8|12317|12315|12317.8|12315.8|12317|12315|1730
1624644300000|2021-06-25 18:05:00|12317.4|12315.4|12317.8|12315.8|12318.6|12316.6|12317|12315|3548
1624644600000|2021-06-25 18:10:00|||||||||929
1624644900000|2021-06-25 18:15:00|12318.6|12316.6|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|366
1624645200000|2021-06-25 18:20:00|12318.2|12316.2|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|473
1624645500000|2021-06-25 18:25:00|||||||||721
1624645800000|2021-06-25 18:30:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|2353
1624646100000|2021-06-25 18:35:00|12319|12317|12319.4|12317.4|12320.1|12318.1|12318.6|12316.6|4298
1624646400000|2021-06-25 18:40:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|1502
1624646700000|2021-06-25 18:45:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1172
1624647000000|2021-06-25 18:50:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|2766
1624647300000|2021-06-25 18:55:00|12320.9|12318.9|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|4815
1624647600000|2021-06-25 19:00:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12320.9|12318.9|3100
1624647900000|2021-06-25 19:05:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|4336
1624648200000|2021-06-25 19:10:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1902
1624648500000|2021-06-25 19:15:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1647
1624648800000|2021-06-25 19:20:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|849
1624649100000|2021-06-25 19:25:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1461
1624649400000|2021-06-25 19:30:00|||||||||570
1624649700000|2021-06-25 19:35:00|||||||||1172
1624650000000|2021-06-25 19:40:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|2063
1624650300000|2021-06-25 19:45:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|283
1624650600000|2021-06-25 19:50:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|865
1624650900000|2021-06-25 19:55:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|1628
1624651200000|2021-06-25 20:00:00|12322.5|12320.5|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|2098
1624651500000|2021-06-25 20:05:00|||||||||748
1624651800000|2021-06-25 20:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|624
1624652100000|2021-06-25 20:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|505
1624652400000|2021-06-25 20:20:00|||||||||758
1624652700000|2021-06-25 20:25:00|||||||||247
1624653000000|2021-06-25 20:30:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|1291
1624653300000|2021-06-25 20:35:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|503
1624653600000|2021-06-25 20:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|148
1624653900000|2021-06-25 20:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|2753
1624654200000|2021-06-25 20:50:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|1004
1624654500000|2021-06-25 20:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|2179
1624831200000|2021-06-27 22:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|359
1624831500000|2021-06-27 22:05:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|113
1624831800000|2021-06-27 22:10:00|||||||||54
1624832100000|2021-06-27 22:15:00|12322.9|12320.9|12323.3|12321.3|12323.3|12321.3|12322.9|12320.9|76
1624832400000|2021-06-27 22:20:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|66
1624832700000|2021-06-27 22:25:00|12324|12322|12324|12322|12324|12322|12324|12322|255
1624833000000|2021-06-27 22:30:00|||||||||370
1624833300000|2021-06-27 22:35:00|||||||||17
1624833600000|2021-06-27 22:40:00|||||||||240
1624833900000|2021-06-27 22:45:00|||||||||178
1624834200000|2021-06-27 22:50:00|||||||||11
1624834500000|2021-06-27 22:55:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|357
1624834800000|2021-06-27 23:00:00|||||||||23
1624835100000|2021-06-27 23:05:00|||||||||14
1624835400000|2021-06-27 23:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|139
1624835700000|2021-06-27 23:15:00|||||||||15
1624836000000|2021-06-27 23:20:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|521
1624836300000|2021-06-27 23:25:00|12323.7|12321.7|12324|12322|12324|12322|12323.3|12321.3|116
1624836600000|2021-06-27 23:30:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|321
1624836900000|2021-06-27 23:35:00|12324|12322|12324|12322|12324|12322|12324|12322|326
1624837200000|2021-06-27 23:40:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|303
1624837500000|2021-06-27 23:45:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|595
1624837800000|2021-06-27 23:50:00|12323.3|12321.3|12323.7|12321.7|12324|12322|12323.3|12321.3|149
1624838100000|2021-06-27 23:55:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|41
1624838400000|2021-06-28 00:00:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|99
1624838700000|2021-06-28 00:05:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|768
1624839000000|2021-06-28 00:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|166
1624839300000|2021-06-28 00:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|608
1624840200000|2021-06-28 00:30:00|||||||||322
1624840500000|2021-06-28 00:35:00|||||||||1
1624840800000|2021-06-28 00:40:00|||||||||17
1624841100000|2021-06-28 00:45:00|||||||||14
1624841400000|2021-06-28 00:50:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|945
1624841700000|2021-06-28 00:55:00|||||||||53
1624842000000|2021-06-28 01:00:00|||||||||43
1624842300000|2021-06-28 01:05:00|||||||||7
1624842600000|2021-06-28 01:10:00|||||||||211
1624842900000|2021-06-28 01:15:00|||||||||259
1624843200000|2021-06-28 01:20:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|590
1624843500000|2021-06-28 01:25:00|||||||||90
1624843800000|2021-06-28 01:30:00|||||||||205
1624844100000|2021-06-28 01:35:00|||||||||70
1624844400000|2021-06-28 01:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|859
1624844700000|2021-06-28 01:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|130
1624845000000|2021-06-28 01:50:00|||||||||300
1624845300000|2021-06-28 01:55:00|||||||||60
1624845600000|2021-06-28 02:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|200
1624845900000|2021-06-28 02:05:00|12322.9|12320.9|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|328
1624846200000|2021-06-28 02:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|39
1624846500000|2021-06-28 02:15:00|||||||||7
1624846800000|2021-06-28 02:20:00|||||||||8
1624847100000|2021-06-28 02:25:00|12323.7|12321.7|12323.3|12321.3|12323.7|12321.7|12323.3|12321.3|594
1624847400000|2021-06-28 02:30:00|||||||||52
1624847700000|2021-06-28 02:35:00|||||||||52
1624848000000|2021-06-28 02:40:00|||||||||25
1624848300000|2021-06-28 02:45:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|484
1624848600000|2021-06-28 02:50:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|351
1624848900000|2021-06-28 02:55:00|||||||||55
1624849200000|2021-06-28 03:00:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|126
1624849500000|2021-06-28 03:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|326
1624849800000|2021-06-28 03:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|649
1624850100000|2021-06-28 03:15:00|||||||||35
1624850400000|2021-06-28 03:20:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|487
1624850700000|2021-06-28 03:25:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|216
1624851000000|2021-06-28 03:30:00|||||||||49
1624851300000|2021-06-28 03:35:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|282
1624851600000|2021-06-28 03:40:00|||||||||63
1624851900000|2021-06-28 03:45:00|||||||||80
1624852200000|2021-06-28 03:50:00|||||||||10
1624852500000|2021-06-28 03:55:00|||||||||92
1624852800000|2021-06-28 04:00:00|||||||||90
1624853100000|2021-06-28 04:05:00|||||||||10
1624853400000|2021-06-28 04:10:00|||||||||9
1624853700000|2021-06-28 04:15:00|||||||||8
1624854000000|2021-06-28 04:20:00|||||||||28
1624854300000|2021-06-28 04:25:00|||||||||73
1624854600000|2021-06-28 04:30:00|12324|12322|12324|12322|12324|12322|12324|12322|71
1624854900000|2021-06-28 04:35:00|||||||||23
1624855200000|2021-06-28 04:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|85
1624855500000|2021-06-28 04:45:00|||||||||155
1624855800000|2021-06-28 04:50:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|170
1624856100000|2021-06-28 04:55:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|955
1624856700000|2021-06-28 05:05:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|524
1624857000000|2021-06-28 05:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|1042
1624857300000|2021-06-28 05:15:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|412
1624857600000|2021-06-28 05:20:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|864
1624857900000|2021-06-28 05:25:00|||||||||137
1624858200000|2021-06-28 05:30:00|12324.4|12322.4|12324|12322|12324.8|12322.8|12324|12322|84
1624858500000|2021-06-28 05:35:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|635
1624858800000|2021-06-28 05:40:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|645
1624859100000|2021-06-28 05:45:00|||||||||391
1624859400000|2021-06-28 05:50:00|||||||||68
1624859700000|2021-06-28 05:55:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|713
1624860000000|2021-06-28 06:00:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|678
1624860300000|2021-06-28 06:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|642
1624860600000|2021-06-28 06:10:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|433
1624860900000|2021-06-28 06:15:00|||||||||74
1624861200000|2021-06-28 06:20:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|130
1624861500000|2021-06-28 06:25:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12323.3|12321.3|300
1624861800000|2021-06-28 06:30:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|353
1624862100000|2021-06-28 06:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|949
1624862400000|2021-06-28 06:40:00|||||||||187
1624862700000|2021-06-28 06:45:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1857
1624863000000|2021-06-28 06:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1539
1624863300000|2021-06-28 06:55:00|12325.2|12323.2|12324.4|12322.4|12325.6|12323.6|12324|12322|732
1624863600000|2021-06-28 07:00:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|1038
1624863900000|2021-06-28 07:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|430
1624864200000|2021-06-28 07:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|334
1624864500000|2021-06-28 07:15:00|||||||||173
1624864800000|2021-06-28 07:20:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|263
1624865100000|2021-06-28 07:25:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|428
1624865400000|2021-06-28 07:30:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|3360
1624865700000|2021-06-28 07:35:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1343
1624866000000|2021-06-28 07:40:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|733
1624866300000|2021-06-28 07:45:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|538
1624866600000|2021-06-28 07:50:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|149
1624866900000|2021-06-28 07:55:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|528
1624867200000|2021-06-28 08:00:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|109
1624867500000|2021-06-28 08:05:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|332
1624867800000|2021-06-28 08:10:00|||||||||26
1624868100000|2021-06-28 08:15:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|170
1624868400000|2021-06-28 08:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|601
1624868700000|2021-06-28 08:25:00|||||||||87
1624869000000|2021-06-28 08:30:00|||||||||109
1624869300000|2021-06-28 08:35:00|12326.4|12324.4|12324.8|12322.8|12326.4|12324.4|12324|12322|698
1624869600000|2021-06-28 08:40:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|281
1624869900000|2021-06-28 08:45:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|648
1624870200000|2021-06-28 08:50:00|12323.7|12321.7|12324|12322|12324|12322|12323.3|12321.3|520
1624870500000|2021-06-28 08:55:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|375
1624870800000|2021-06-28 09:00:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|398
1624871100000|2021-06-28 09:05:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|49
1624871400000|2021-06-28 09:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|308
1624871700000|2021-06-28 09:15:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|313
1624872000000|2021-06-28 09:20:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|703
1624872300000|2021-06-28 09:25:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|208
1624872600000|2021-06-28 09:30:00|||||||||17
1624872900000|2021-06-28 09:35:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|581
1624873200000|2021-06-28 09:40:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|334
1624873500000|2021-06-28 09:45:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|610
1624873800000|2021-06-28 09:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1539
1624874100000|2021-06-28 09:55:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|277
1624874400000|2021-06-28 10:00:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|760
1624874700000|2021-06-28 10:05:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|377
1624875000000|2021-06-28 10:10:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|366
1624875300000|2021-06-28 10:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|249
1624875600000|2021-06-28 10:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|222
1624875900000|2021-06-28 10:25:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|364
1624876200000|2021-06-28 10:30:00|12326.4|12324.4|12324.8|12322.8|12326.4|12324.4|12324.8|12322.8|662
1624876500000|2021-06-28 10:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|162
1624876800000|2021-06-28 10:40:00|||||||||76
1624877100000|2021-06-28 10:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|662
1624877400000|2021-06-28 10:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|1025
1624877700000|2021-06-28 10:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|2121
1624878000000|2021-06-28 11:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|970
1624878300000|2021-06-28 11:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|796
1624878600000|2021-06-28 11:10:00|12328|12326|12328|12326|12328|12326|12328|12326|544
1624878900000|2021-06-28 11:15:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|784
1624879200000|2021-06-28 11:20:00|||||||||279
1624879500000|2021-06-28 11:25:00|||||||||270
1624879800000|2021-06-28 11:30:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|871
1624880100000|2021-06-28 11:35:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|247
1624880400000|2021-06-28 11:40:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|81
1624880700000|2021-06-28 11:45:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|482
1624881000000|2021-06-28 11:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|862
1624881300000|2021-06-28 11:55:00|||||||||152
1624881600000|2021-06-28 12:00:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|580
1624881900000|2021-06-28 12:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|362
1624882200000|2021-06-28 12:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|1666
1624882500000|2021-06-28 12:15:00|12329.9|12327.9|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1116
1624882800000|2021-06-28 12:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|4793
1624883100000|2021-06-28 12:25:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|2659
1624883400000|2021-06-28 12:30:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|2096
1624883700000|2021-06-28 12:35:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1543
1624884000000|2021-06-28 12:40:00|12329.5|12327.5|12331.5|12329.5|12331.9|12329.9|12329.5|12327.5|3035
1624884300000|2021-06-28 12:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|2036
1624884600000|2021-06-28 12:50:00|12332.6|12330.6|12330.3|12328.3|12332.6|12330.6|12329.5|12327.5|2908
1624884900000|2021-06-28 12:55:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.1|12327.1|717
1624885200000|2021-06-28 13:00:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328|12326|4264
1624885500000|2021-06-28 13:05:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|1714
1624885800000|2021-06-28 13:10:00|12329.5|12327.5|12329.5|12327.5|12329.9|12327.9|12329.5|12327.5|1148
1624886100000|2021-06-28 13:15:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|310
1624886400000|2021-06-28 13:20:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1277
1624886700000|2021-06-28 13:25:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1581
1624887000000|2021-06-28 13:30:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|4096
1624887300000|2021-06-28 13:35:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|3234
1624887600000|2021-06-28 13:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|2666
1624887900000|2021-06-28 13:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|2772
1624888200000|2021-06-28 13:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|990
1624888500000|2021-06-28 13:55:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|771
1624888800000|2021-06-28 14:00:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12332.3|12330.3|2738
1624889100000|2021-06-28 14:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1678
1624889400000|2021-06-28 14:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|462
1624889700000|2021-06-28 14:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|311
1624890000000|2021-06-28 14:20:00|||||||||1679
1624890300000|2021-06-28 14:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1914
1624890600000|2021-06-28 14:30:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|3042
1624890900000|2021-06-28 14:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1444
1624891200000|2021-06-28 14:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2666
1624891500000|2021-06-28 14:45:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|2152
1624891800000|2021-06-28 14:50:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1394
1624892100000|2021-06-28 14:55:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|555
1624892400000|2021-06-28 15:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|298
1624892700000|2021-06-28 15:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1256
1624893000000|2021-06-28 15:10:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1880
1624893300000|2021-06-28 15:15:00|||||||||768
1624893600000|2021-06-28 15:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|480
1624893900000|2021-06-28 15:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|595
1624894200000|2021-06-28 15:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2693
1624894500000|2021-06-28 15:35:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|3506
1624894800000|2021-06-28 15:40:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2324
1624895100000|2021-06-28 15:45:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|653
1624895400000|2021-06-28 15:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2407
1624895700000|2021-06-28 15:55:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|5326
1624896000000|2021-06-28 16:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2708
1624896300000|2021-06-28 16:05:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1117
1624896600000|2021-06-28 16:10:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1908
1624896900000|2021-06-28 16:15:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1730
1624897200000|2021-06-28 16:20:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2680
1624897500000|2021-06-28 16:25:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1352
1624897800000|2021-06-28 16:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1470
1624898100000|2021-06-28 16:35:00|||||||||558
1624898400000|2021-06-28 16:40:00|||||||||398
1624898700000|2021-06-28 16:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|609
1624899000000|2021-06-28 16:50:00|||||||||166
1624899300000|2021-06-28 16:55:00|||||||||183
1624899600000|2021-06-28 17:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1268
1624899900000|2021-06-28 17:05:00|||||||||97
1624900200000|2021-06-28 17:10:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1093
1624900500000|2021-06-28 17:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|5516
1624900800000|2021-06-28 17:20:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2424
1624901100000|2021-06-28 17:25:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1109
1624901400000|2021-06-28 17:30:00|||||||||53
1624901700000|2021-06-28 17:35:00|||||||||229
1624902000000|2021-06-28 17:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|702
1624902300000|2021-06-28 17:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|413
1624902600000|2021-06-28 17:50:00|12335|12333|12335|12333|12335|12333|12335|12333|534
1624902900000|2021-06-28 17:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|1162
1624903200000|2021-06-28 18:00:00|12335|12333|12335|12333|12335|12333|12335|12333|834
1624903500000|2021-06-28 18:05:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|274
1624903800000|2021-06-28 18:10:00|12335|12333|12335|12333|12335|12333|12335|12333|102
1624904100000|2021-06-28 18:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|498
1624904400000|2021-06-28 18:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|210
1624904700000|2021-06-28 18:25:00|||||||||123
1624905000000|2021-06-28 18:30:00|||||||||389
1624905300000|2021-06-28 18:35:00|||||||||195
1624905600000|2021-06-28 18:40:00|||||||||1662
1624905900000|2021-06-28 18:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|999
1624906200000|2021-06-28 18:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|782
1624906500000|2021-06-28 18:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2853
1624906800000|2021-06-28 19:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|638
1624907100000|2021-06-28 19:05:00|||||||||1215
1624907400000|2021-06-28 19:10:00|||||||||1088
1624907700000|2021-06-28 19:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1635
1624908000000|2021-06-28 19:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|561
1624908300000|2021-06-28 19:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1861
1624908600000|2021-06-28 19:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1630
1624908900000|2021-06-28 19:35:00|||||||||260
1624909200000|2021-06-28 19:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|2015
1624909500000|2021-06-28 19:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|316
1624909800000|2021-06-28 19:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|1868
1624910100000|2021-06-28 19:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2421
1624910400000|2021-06-28 20:00:00|||||||||972
1624910700000|2021-06-28 20:05:00|||||||||471
1624911000000|2021-06-28 20:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|947
1624911300000|2021-06-28 20:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|529
1624911600000|2021-06-28 20:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1588
1624911900000|2021-06-28 20:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1316
1624912200000|2021-06-28 20:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|392
1624912500000|2021-06-28 20:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|701
1624912800000|2021-06-28 20:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1108
1624913100000|2021-06-28 20:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1467
1624913400000|2021-06-28 20:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|817
1624913700000|2021-06-28 20:55:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|2052
1624917600000|2021-06-28 22:00:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|506
1624917900000|2021-06-28 22:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|33
1624918200000|2021-06-28 22:10:00|||||||||1
1624918800000|2021-06-28 22:20:00|||||||||5
1624919400000|2021-06-28 22:30:00|||||||||60
1624919700000|2021-06-28 22:35:00|||||||||17
1624920000000|2021-06-28 22:40:00|||||||||15
1624920300000|2021-06-28 22:45:00|||||||||15
1624920600000|2021-06-28 22:50:00|||||||||10
1624920900000|2021-06-28 22:55:00|||||||||51
1624921200000|2021-06-28 23:00:00|||||||||166
1624921500000|2021-06-28 23:05:00|||||||||5
1624921800000|2021-06-28 23:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|144
1624922400000|2021-06-28 23:20:00|||||||||50
1624922700000|2021-06-28 23:25:00|||||||||4
1624923000000|2021-06-28 23:30:00|||||||||16
1624923300000|2021-06-28 23:35:00|||||||||24
1624923600000|2021-06-28 23:40:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|275
1624923900000|2021-06-28 23:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|408
1624924800000|2021-06-29 00:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|430
1624925100000|2021-06-29 00:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|67
1624925400000|2021-06-29 00:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|34
1624925700000|2021-06-29 00:15:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12333|12331|274
1624926000000|2021-06-29 00:20:00|||||||||77
1624926300000|2021-06-29 00:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|36
1624926600000|2021-06-29 00:30:00|||||||||183
1624926900000|2021-06-29 00:35:00|||||||||231
1624927200000|2021-06-29 00:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|646
1624927500000|2021-06-29 00:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|117
1624927800000|2021-06-29 00:50:00|||||||||1
1624928100000|2021-06-29 00:55:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|195
1624928400000|2021-06-29 01:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|11
1624928700000|2021-06-29 01:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|243
1624929300000|2021-06-29 01:15:00|||||||||91
1624929600000|2021-06-29 01:20:00|||||||||200
1624929900000|2021-06-29 01:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|228
1624930200000|2021-06-29 01:30:00|||||||||5
1624930500000|2021-06-29 01:35:00|||||||||204
1624930800000|2021-06-29 01:40:00|||||||||483
1624931100000|2021-06-29 01:45:00|||||||||90
1624931400000|2021-06-29 01:50:00|||||||||8
1624931700000|2021-06-29 01:55:00|||||||||6
1624932000000|2021-06-29 02:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|490
1624932300000|2021-06-29 02:05:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|96
1624932600000|2021-06-29 02:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|442
1624932900000|2021-06-29 02:15:00|||||||||28
1624933200000|2021-06-29 02:20:00|||||||||8
1624933500000|2021-06-29 02:25:00|||||||||589
1624933800000|2021-06-29 02:30:00|||||||||213
1624934400000|2021-06-29 02:40:00|||||||||1
1624935000000|2021-06-29 02:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|705
1624935300000|2021-06-29 02:55:00|||||||||68
1624935600000|2021-06-29 03:00:00|12333.8|12331.8|12333.4|12331.4|12333.8|12331.8|12333.4|12331.4|401
1624935900000|2021-06-29 03:05:00|||||||||182
1624936200000|2021-06-29 03:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|240
1624936500000|2021-06-29 03:15:00|||||||||20
1624936800000|2021-06-29 03:20:00|||||||||25
1624937100000|2021-06-29 03:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|781
1624937400000|2021-06-29 03:30:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|476
1624937700000|2021-06-29 03:35:00|||||||||173
1624938000000|2021-06-29 03:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|119
1624938300000|2021-06-29 03:45:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|554
1624938600000|2021-06-29 03:50:00|||||||||53
1624938900000|2021-06-29 03:55:00|||||||||2
1624939200000|2021-06-29 04:00:00|||||||||2
1624939500000|2021-06-29 04:05:00|||||||||4
1624939800000|2021-06-29 04:10:00|||||||||2
1624940100000|2021-06-29 04:15:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|937
1624940400000|2021-06-29 04:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|73
1624940700000|2021-06-29 04:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|347
1624941000000|2021-06-29 04:30:00|||||||||6
1624941300000|2021-06-29 04:35:00|||||||||14
1624941600000|2021-06-29 04:40:00|||||||||171
1624941900000|2021-06-29 04:45:00|||||||||7
1624942200000|2021-06-29 04:50:00|||||||||12
1624942500000|2021-06-29 04:55:00|||||||||16
1624942800000|2021-06-29 05:00:00|||||||||5
1624943100000|2021-06-29 05:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|165
1624943400000|2021-06-29 05:10:00|||||||||44
1624943700000|2021-06-29 05:15:00|||||||||3
1624944000000|2021-06-29 05:20:00|||||||||10
1624944300000|2021-06-29 05:25:00|||||||||9
1624944600000|2021-06-29 05:30:00|||||||||6
1624944900000|2021-06-29 05:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|709
1624945200000|2021-06-29 05:40:00|||||||||26
1624945500000|2021-06-29 05:45:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|556
1624945800000|2021-06-29 05:50:00|||||||||45
1624946100000|2021-06-29 05:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|356
1624946400000|2021-06-29 06:00:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|248
1624946700000|2021-06-29 06:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|276
1624947000000|2021-06-29 06:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|453
1624947300000|2021-06-29 06:15:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12329.5|12327.5|1501
1624947600000|2021-06-29 06:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|291
1624947900000|2021-06-29 06:25:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1263
1624948200000|2021-06-29 06:30:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|218
1624948500000|2021-06-29 06:35:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|321
1624948800000|2021-06-29 06:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1316
1624949100000|2021-06-29 06:45:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|300
1624949400000|2021-06-29 06:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|122
1624949700000|2021-06-29 06:55:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|600
1624950000000|2021-06-29 07:00:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1094
1624950300000|2021-06-29 07:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|464
1624950600000|2021-06-29 07:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|868
1624950900000|2021-06-29 07:15:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|238
1624951200000|2021-06-29 07:20:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|162
1624951500000|2021-06-29 07:25:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|611
1624951800000|2021-06-29 07:30:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|832
1624952100000|2021-06-29 07:35:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|155
1624952400000|2021-06-29 07:40:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|460
1624952700000|2021-06-29 07:45:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|298
1624953000000|2021-06-29 07:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12327.2|12325.2|742
1624953300000|2021-06-29 07:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|463
1624953600000|2021-06-29 08:00:00|12328|12326|12325.6|12323.6|12328.7|12326.7|12325.6|12323.6|2506
1624953900000|2021-06-29 08:05:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|854
1624954200000|2021-06-29 08:10:00|||||||||579
1624954500000|2021-06-29 08:15:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|579
1624954800000|2021-06-29 08:20:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1098
1624955100000|2021-06-29 08:25:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|771
1624955400000|2021-06-29 08:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|593
1624955700000|2021-06-29 08:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|36
1624956000000|2021-06-29 08:40:00|12329.1|12327.1|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|296
1624956300000|2021-06-29 08:45:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|799
1624956600000|2021-06-29 08:50:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|380
1624956900000|2021-06-29 08:55:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|826
1624957200000|2021-06-29 09:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|149
1624957500000|2021-06-29 09:05:00|||||||||64
1624957800000|2021-06-29 09:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|139
1624958100000|2021-06-29 09:15:00|||||||||70
1624958400000|2021-06-29 09:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|859
1624958700000|2021-06-29 09:25:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|701
1624959000000|2021-06-29 09:30:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|94
1624959300000|2021-06-29 09:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|233
1624959600000|2021-06-29 09:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|281
1624959900000|2021-06-29 09:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|208
1624960200000|2021-06-29 09:50:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|324
1624960500000|2021-06-29 09:55:00|||||||||47
1624960800000|2021-06-29 10:00:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|520
1624961100000|2021-06-29 10:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|214
1624961400000|2021-06-29 10:10:00|||||||||22
1624961700000|2021-06-29 10:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|81
1624962000000|2021-06-29 10:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|203
1624962300000|2021-06-29 10:25:00|||||||||85
1624962600000|2021-06-29 10:30:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|903
1624962900000|2021-06-29 10:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|655
1624963200000|2021-06-29 10:40:00|||||||||21
1624963500000|2021-06-29 10:45:00|||||||||33
1624963800000|2021-06-29 10:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|333
1624964100000|2021-06-29 10:55:00|||||||||10
1624964400000|2021-06-29 11:00:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1646
1624964700000|2021-06-29 11:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|385
1624965000000|2021-06-29 11:10:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|869
1624965300000|2021-06-29 11:15:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|525
1624965600000|2021-06-29 11:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1267
1624965900000|2021-06-29 11:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|741
1624966200000|2021-06-29 11:30:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|172
1624966500000|2021-06-29 11:35:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|569
1624966800000|2021-06-29 11:40:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|230
1624967100000|2021-06-29 11:45:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|591
1624967400000|2021-06-29 11:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|427
1624967700000|2021-06-29 11:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|638
1624968000000|2021-06-29 12:00:00|12328|12326|12328|12326|12328.7|12326.7|12326.4|12324.4|3631
1624968300000|2021-06-29 12:05:00|12327.2|12325.2|12327.2|12325.2|12328.7|12326.7|12326.8|12324.8|2682
1624968600000|2021-06-29 12:10:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|1436
1624968900000|2021-06-29 12:15:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|4756
1624969200000|2021-06-29 12:20:00|12328|12326|12325.6|12323.6|12328|12326|12325.6|12323.6|4936
1624969500000|2021-06-29 12:25:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12323.3|12321.3|5042
1624969800000|2021-06-29 12:30:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|4088
1624970100000|2021-06-29 12:35:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|2662
1624970400000|2021-06-29 12:40:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2662
1624970700000|2021-06-29 12:45:00|12324.8|12322.8|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|4322
1624971000000|2021-06-29 12:50:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12326.4|12324.4|2399
1624971300000|2021-06-29 12:55:00|12325.6|12323.6|12328.7|12326.7|12329.5|12327.5|12325.6|12323.6|6837
1624971600000|2021-06-29 13:00:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|535
1624971900000|2021-06-29 13:05:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|935
1624972200000|2021-06-29 13:10:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|2448
1624972500000|2021-06-29 13:15:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1915
1624972800000|2021-06-29 13:20:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|2908
1624973100000|2021-06-29 13:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1953
1624973400000|2021-06-29 13:30:00|12325.6|12323.6|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|4460
1624973700000|2021-06-29 13:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|4713
1624974000000|2021-06-29 13:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|1207
1624974300000|2021-06-29 13:45:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1426
1624974600000|2021-06-29 13:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|894
1624974900000|2021-06-29 13:55:00|12331.9|12329.9|12330.3|12328.3|12332.6|12330.6|12330.3|12328.3|4103
1624975200000|2021-06-29 14:00:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328|12326|5605
1624975500000|2021-06-29 14:05:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1807
1624975800000|2021-06-29 14:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1043
1624976100000|2021-06-29 14:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2358
1624976400000|2021-06-29 14:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2802
1624976700000|2021-06-29 14:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|754
1624977000000|2021-06-29 14:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1463
1624977300000|2021-06-29 14:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|6602
1624977600000|2021-06-29 14:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|4220
1624977900000|2021-06-29 14:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2798
1624978200000|2021-06-29 14:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2043
1624978500000|2021-06-29 14:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2021
1624978800000|2021-06-29 15:00:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4709
1624979100000|2021-06-29 15:05:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1449
1624979400000|2021-06-29 15:10:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|2402
1624979700000|2021-06-29 15:15:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|2560
1624980000000|2021-06-29 15:20:00|12336.2|12334.2|12335.8|12333.8|12336.2|12334.2|12335|12333|3028
1624980300000|2021-06-29 15:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1657
1624980600000|2021-06-29 15:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1748
1624980900000|2021-06-29 15:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2338
1624981200000|2021-06-29 15:40:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|2121
1624981500000|2021-06-29 15:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|624
1624981800000|2021-06-29 15:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|601
1624982100000|2021-06-29 15:55:00|||||||||164
1624982400000|2021-06-29 16:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1003
1624982700000|2021-06-29 16:05:00|||||||||81
1624983000000|2021-06-29 16:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|761
1624983300000|2021-06-29 16:15:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1364
1624983600000|2021-06-29 16:20:00|||||||||301
1624983900000|2021-06-29 16:25:00|||||||||733
1624984200000|2021-06-29 16:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2275
1624984500000|2021-06-29 16:35:00|12336.2|12334.2|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|4891
1624984800000|2021-06-29 16:40:00|||||||||187
1624985100000|2021-06-29 16:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|573
1624985400000|2021-06-29 16:50:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1965
1624985700000|2021-06-29 16:55:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1322
1624986000000|2021-06-29 17:00:00|||||||||277
1624986300000|2021-06-29 17:05:00|||||||||398
1624986600000|2021-06-29 17:10:00|||||||||407
1624986900000|2021-06-29 17:15:00|||||||||187
1624987200000|2021-06-29 17:20:00|||||||||773
1624987500000|2021-06-29 17:25:00|||||||||252
1624987800000|2021-06-29 17:30:00|||||||||1446
1624988100000|2021-06-29 17:35:00|12335|12333|12335|12333|12335|12333|12335|12333|1117
1624988400000|2021-06-29 17:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1322
1624988700000|2021-06-29 17:45:00|||||||||26
1624989000000|2021-06-29 17:50:00|||||||||54
1624989300000|2021-06-29 17:55:00|12335|12333|12335|12333|12335|12333|12335|12333|786
1624989600000|2021-06-29 18:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|472
1624989900000|2021-06-29 18:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|1385
1624990200000|2021-06-29 18:10:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|2125
1624990500000|2021-06-29 18:15:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|3262
1624990800000|2021-06-29 18:20:00|||||||||1455
1624991100000|2021-06-29 18:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|926
1624991400000|2021-06-29 18:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2001
1624991700000|2021-06-29 18:35:00|||||||||312
1624992000000|2021-06-29 18:40:00|||||||||985
1624992300000|2021-06-29 18:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1298
1624992600000|2021-06-29 18:50:00|||||||||630
1624992900000|2021-06-29 18:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|3290
1624993200000|2021-06-29 19:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1146
1624993500000|2021-06-29 19:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|527
1624993800000|2021-06-29 19:10:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2889
1624994100000|2021-06-29 19:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2854
1624994400000|2021-06-29 19:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2071
1624994700000|2021-06-29 19:25:00|||||||||103
1624995000000|2021-06-29 19:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2057
1624995300000|2021-06-29 19:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|259
1624995600000|2021-06-29 19:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|2045
1624995900000|2021-06-29 19:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|991
1624996200000|2021-06-29 19:50:00|||||||||522
1624996500000|2021-06-29 19:55:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1520
1624996800000|2021-06-29 20:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1731
1624997100000|2021-06-29 20:05:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1783
1624997400000|2021-06-29 20:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|859
1624997700000|2021-06-29 20:15:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1022
1624998000000|2021-06-29 20:20:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|510
1624998300000|2021-06-29 20:25:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1947
1624998600000|2021-06-29 20:30:00|||||||||55
1624998900000|2021-06-29 20:35:00|||||||||427
1624999200000|2021-06-29 20:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|1017
1624999500000|2021-06-29 20:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|921
1624999800000|2021-06-29 20:50:00|||||||||78
1625000100000|2021-06-29 20:55:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2139
1625004000000|2021-06-29 22:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|314
1625004300000|2021-06-29 22:05:00|||||||||8
1625004600000|2021-06-29 22:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|171
1625004900000|2021-06-29 22:15:00|||||||||56
1625005200000|2021-06-29 22:20:00|||||||||2
1625005500000|2021-06-29 22:25:00|||||||||28
1625005800000|2021-06-29 22:30:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|537
1625006100000|2021-06-29 22:35:00|||||||||25
1625006400000|2021-06-29 22:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|16
1625006700000|2021-06-29 22:45:00|||||||||55
1625007000000|2021-06-29 22:50:00|||||||||13
1625007300000|2021-06-29 22:55:00|||||||||21
1625007600000|2021-06-29 23:00:00|||||||||17
1625007900000|2021-06-29 23:05:00|||||||||14
1625008200000|2021-06-29 23:10:00|||||||||135
1625008500000|2021-06-29 23:15:00|||||||||31
1625008800000|2021-06-29 23:20:00|||||||||34
1625009100000|2021-06-29 23:25:00|||||||||33
1625009400000|2021-06-29 23:30:00|||||||||49
1625009700000|2021-06-29 23:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|49
1625010000000|2021-06-29 23:40:00|||||||||12
1625010300000|2021-06-29 23:45:00|||||||||32
1625010600000|2021-06-29 23:50:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|162
1625010900000|2021-06-29 23:55:00|||||||||9
1625011200000|2021-06-30 00:00:00|||||||||13
1625011500000|2021-06-30 00:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|196
1625011800000|2021-06-30 00:10:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|873
1625012100000|2021-06-30 00:15:00|||||||||10
1625012400000|2021-06-30 00:20:00|||||||||5
1625012700000|2021-06-30 00:25:00|||||||||8
1625013000000|2021-06-30 00:30:00|||||||||26
1625013300000|2021-06-30 00:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|553
1625013600000|2021-06-30 00:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|561
1625013900000|2021-06-30 00:45:00|||||||||137
1625014200000|2021-06-30 00:50:00|||||||||71
1625014500000|2021-06-30 00:55:00|||||||||23
1625014800000|2021-06-30 01:00:00|||||||||46
1625015100000|2021-06-30 01:05:00|||||||||5
1625015400000|2021-06-30 01:10:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|239
1625015700000|2021-06-30 01:15:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|102
1625016000000|2021-06-30 01:20:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|171
1625016300000|2021-06-30 01:25:00|||||||||114
1625016600000|2021-06-30 01:30:00|||||||||215
1625016900000|2021-06-30 01:35:00|||||||||81
1625017200000|2021-06-30 01:40:00|||||||||98
1625017500000|2021-06-30 01:45:00|||||||||1
1625017800000|2021-06-30 01:50:00|||||||||51
1625018100000|2021-06-30 01:55:00|||||||||280
1625018400000|2021-06-30 02:00:00|12336.9|12334.9|12336.5|12334.5|12336.9|12334.9|12336.5|12334.5|474
1625018700000|2021-06-30 02:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|467
1625019000000|2021-06-30 02:10:00|||||||||51
1625019300000|2021-06-30 02:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|438
1625019600000|2021-06-30 02:20:00|||||||||58
1625019900000|2021-06-30 02:25:00|||||||||9
1625020200000|2021-06-30 02:30:00|||||||||8
1625020500000|2021-06-30 02:35:00|||||||||229
1625020800000|2021-06-30 02:40:00|||||||||7
1625021100000|2021-06-30 02:45:00|||||||||7
1625021400000|2021-06-30 02:50:00|||||||||7
1625021700000|2021-06-30 02:55:00|||||||||262
1625022000000|2021-06-30 03:00:00|||||||||9
1625022300000|2021-06-30 03:05:00|||||||||153
1625022600000|2021-06-30 03:10:00|||||||||11
1625022900000|2021-06-30 03:15:00|||||||||9
1625023200000|2021-06-30 03:20:00|||||||||91
1625023500000|2021-06-30 03:25:00|||||||||81
1625023800000|2021-06-30 03:30:00|||||||||300
1625024100000|2021-06-30 03:35:00|||||||||229
1625024400000|2021-06-30 03:40:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|930
1625024700000|2021-06-30 03:45:00|||||||||374
1625025000000|2021-06-30 03:50:00|||||||||7
1625025300000|2021-06-30 03:55:00|||||||||6
1625025600000|2021-06-30 04:00:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|438
1625025900000|2021-06-30 04:05:00|12336.2|12334.2|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|74
1625026200000|2021-06-30 04:10:00|||||||||9
1625026500000|2021-06-30 04:15:00|||||||||24
1625026800000|2021-06-30 04:20:00|||||||||38
1625027100000|2021-06-30 04:25:00|||||||||8
1625027400000|2021-06-30 04:30:00|||||||||37
1625027700000|2021-06-30 04:35:00|||||||||16
1625028000000|2021-06-30 04:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|103
1625028300000|2021-06-30 04:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|110
1625028600000|2021-06-30 04:50:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|114
1625028900000|2021-06-30 04:55:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|428
1625029200000|2021-06-30 05:00:00|||||||||5
1625029500000|2021-06-30 05:05:00|||||||||26
1625029800000|2021-06-30 05:10:00|||||||||78
1625030100000|2021-06-30 05:15:00|||||||||26
1625030400000|2021-06-30 05:20:00|12335|12333|12335|12333|12335|12333|12335|12333|211
1625030700000|2021-06-30 05:25:00|||||||||15
1625031000000|2021-06-30 05:30:00|||||||||61
1625031300000|2021-06-30 05:35:00|||||||||274
1625031600000|2021-06-30 05:40:00|||||||||33
1625031900000|2021-06-30 05:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|153
1625032200000|2021-06-30 05:50:00|||||||||714
1625032500000|2021-06-30 05:55:00|||||||||37
1625032800000|2021-06-30 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|154
1625033100000|2021-06-30 06:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|210
1625033400000|2021-06-30 06:10:00|||||||||20
1625033700000|2021-06-30 06:15:00|||||||||132
1625034000000|2021-06-30 06:20:00|12335|12333|12335|12333|12335|12333|12335|12333|160
1625034300000|2021-06-30 06:25:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|473
1625034600000|2021-06-30 06:30:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|934
1625034900000|2021-06-30 06:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|59
1625035200000|2021-06-30 06:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|276
1625035500000|2021-06-30 06:45:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|124
1625035800000|2021-06-30 06:50:00|||||||||30
1625036100000|2021-06-30 06:55:00|12336.9|12334.9|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|159
1625036400000|2021-06-30 07:00:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|406
1625036700000|2021-06-30 07:05:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12335|12333|427
1625037000000|2021-06-30 07:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|295
1625037300000|2021-06-30 07:15:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|260
1625037600000|2021-06-30 07:20:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|258
1625037900000|2021-06-30 07:25:00|||||||||94
1625038200000|2021-06-30 07:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|255
1625038500000|2021-06-30 07:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|430
1625038800000|2021-06-30 07:40:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|593
1625039100000|2021-06-30 07:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|265
1625039400000|2021-06-30 07:50:00|||||||||42
1625039700000|2021-06-30 07:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1556
1625040000000|2021-06-30 08:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|953
1625040300000|2021-06-30 08:05:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1050
1625040600000|2021-06-30 08:10:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1169
1625040900000|2021-06-30 08:15:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1389
1625041200000|2021-06-30 08:20:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|500
1625041500000|2021-06-30 08:25:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1106
1625041800000|2021-06-30 08:30:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1120
1625042100000|2021-06-30 08:35:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1581
1625042400000|2021-06-30 08:40:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1532
1625042700000|2021-06-30 08:45:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|1152
1625043000000|2021-06-30 08:50:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1853
1625043300000|2021-06-30 08:55:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|842
1625043600000|2021-06-30 09:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1249
1625043900000|2021-06-30 09:05:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1418
1625044200000|2021-06-30 09:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|731
1625044500000|2021-06-30 09:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|169
1625044800000|2021-06-30 09:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|159
1625045100000|2021-06-30 09:25:00|||||||||106
1625045400000|2021-06-30 09:30:00|||||||||92
1625045700000|2021-06-30 09:35:00|||||||||50
1625046000000|2021-06-30 09:40:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|590
1625046300000|2021-06-30 09:45:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|330
1625046600000|2021-06-30 09:50:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|3620
1625046900000|2021-06-30 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|876
1625047200000|2021-06-30 10:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|856
1625047500000|2021-06-30 10:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|235
1625047800000|2021-06-30 10:10:00|||||||||84
1625048100000|2021-06-30 10:15:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|606
1625048400000|2021-06-30 10:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|174
1625048700000|2021-06-30 10:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|396
1625049000000|2021-06-30 10:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|923
1625049300000|2021-06-30 10:35:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|836
1625049600000|2021-06-30 10:40:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|241
1625049900000|2021-06-30 10:45:00|12344.8|12342.8|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|668
1625050200000|2021-06-30 10:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|336
1625050500000|2021-06-30 10:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2489
1625050800000|2021-06-30 11:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1030
1625051100000|2021-06-30 11:05:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1143
1625051400000|2021-06-30 11:10:00|||||||||208
1625051700000|2021-06-30 11:15:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|817
1625052000000|2021-06-30 11:20:00|12345.5|12343.5|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1998
1625052300000|2021-06-30 11:25:00|12345.9|12343.9|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|282
1625052600000|2021-06-30 11:30:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1550
1625052900000|2021-06-30 11:35:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1400
1625053200000|2021-06-30 11:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|318
1625053500000|2021-06-30 11:45:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1183
1625053800000|2021-06-30 11:50:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3147
1625054100000|2021-06-30 11:55:00|||||||||270
1625054400000|2021-06-30 12:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|403
1625054700000|2021-06-30 12:05:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3978
1625055000000|2021-06-30 12:10:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|895
1625055300000|2021-06-30 12:15:00|12343.6|12341.6|12345.1|12343.1|12346.7|12344.7|12342|12340|7058
1625055600000|2021-06-30 12:20:00|12345.9|12343.9|12343.6|12341.6|12346.7|12344.7|12342|12340|4528
1625055900000|2021-06-30 12:25:00|12342.8|12340.8|12339.7|12337.7|12342.8|12340.8|12338.9|12336.9|4152
1625056200000|2021-06-30 12:30:00|12338.9|12336.9|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|2066
1625056500000|2021-06-30 12:35:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|2101
1625056800000|2021-06-30 12:40:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1835
1625057100000|2021-06-30 12:45:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3260
1625057400000|2021-06-30 12:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1331
1625057700000|2021-06-30 12:55:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|833
1625058000000|2021-06-30 13:00:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|16089
1625058300000|2021-06-30 13:05:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|7123
1625058600000|2021-06-30 13:10:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1320
1625058900000|2021-06-30 13:15:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|1857
1625059200000|2021-06-30 13:20:00|12340.5|12338.5|12342|12340|12342|12340|12339.7|12337.7|2814
1625059500000|2021-06-30 13:25:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2746
1625059800000|2021-06-30 13:30:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|3314
1625060100000|2021-06-30 13:35:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2127
1625060400000|2021-06-30 13:40:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1762
1625060700000|2021-06-30 13:45:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|5124
1625061000000|2021-06-30 13:50:00|12343.2|12341.2|12342|12340|12343.6|12341.6|12342|12340|5052
1625061300000|2021-06-30 13:55:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|3853
1625061600000|2021-06-30 14:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|3802
1625061900000|2021-06-30 14:05:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1738
1625062200000|2021-06-30 14:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|1686
1625062500000|2021-06-30 14:15:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1627
1625062800000|2021-06-30 14:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|4279
1625063100000|2021-06-30 14:25:00|||||||||885
1625063400000|2021-06-30 14:30:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3985
1625063700000|2021-06-30 14:35:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2031
1625064000000|2021-06-30 14:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2438
1625064300000|2021-06-30 14:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|4297
1625064600000|2021-06-30 14:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2360
1625064900000|2021-06-30 14:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1093
1625065200000|2021-06-30 15:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|895
1625065500000|2021-06-30 15:05:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2089
1625065800000|2021-06-30 15:10:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|4497
1625066100000|2021-06-30 15:15:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3250
1625066400000|2021-06-30 15:20:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2457
1625066700000|2021-06-30 15:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|503
1625067000000|2021-06-30 15:30:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2079
1625067300000|2021-06-30 15:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1745
1625067600000|2021-06-30 15:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1712
1625067900000|2021-06-30 15:45:00|12344|12342|12345.1|12343.1|12345.1|12343.1|12344|12342|1528
1625068200000|2021-06-30 15:50:00|12344.4|12342.4|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|889
1625068500000|2021-06-30 15:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|369
1625068800000|2021-06-30 16:00:00|12346.3|12344.3|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|2923
1625069100000|2021-06-30 16:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|818
1625069400000|2021-06-30 16:10:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1658
1625069700000|2021-06-30 16:15:00|||||||||459
1625070000000|2021-06-30 16:20:00|||||||||643
1625070300000|2021-06-30 16:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|769
1625070600000|2021-06-30 16:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1054
1625070900000|2021-06-30 16:35:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1658
1625071200000|2021-06-30 16:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2874
1625071500000|2021-06-30 16:45:00|||||||||746
1625071800000|2021-06-30 16:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2061
1625072100000|2021-06-30 16:55:00|||||||||584
1625072400000|2021-06-30 17:00:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2864
1625072700000|2021-06-30 17:05:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2104
1625073000000|2021-06-30 17:10:00|||||||||431
1625073300000|2021-06-30 17:15:00|||||||||367
1625073600000|2021-06-30 17:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3141
1625073900000|2021-06-30 17:25:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|5239
1625074200000|2021-06-30 17:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|5256
1625074500000|2021-06-30 17:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3508
1625074800000|2021-06-30 17:40:00|||||||||2270
1625075100000|2021-06-30 17:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1719
1625075400000|2021-06-30 17:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1719
1625075700000|2021-06-30 17:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1385
1625076000000|2021-06-30 18:00:00|12343.2|12341.2|12344.4|12342.4|12344.4|12342.4|12343.2|12341.2|1173
1625076300000|2021-06-30 18:05:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1055
1625076600000|2021-06-30 18:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1491
1625076900000|2021-06-30 18:15:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3589
1625077200000|2021-06-30 18:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1785
1625077500000|2021-06-30 18:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344|12342|2320
1625077800000|2021-06-30 18:30:00|||||||||1565
1625078100000|2021-06-30 18:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|3561
1625078400000|2021-06-30 18:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1782
1625078700000|2021-06-30 18:45:00|||||||||1325
1625079000000|2021-06-30 18:50:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2236
1625079300000|2021-06-30 18:55:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|9840
1625079600000|2021-06-30 19:00:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|9433
1625079900000|2021-06-30 19:05:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|6857
1625080200000|2021-06-30 19:10:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3427
1625080500000|2021-06-30 19:15:00|12344|12342|12343.6|12341.6|12344|12342|12343.6|12341.6|2627
1625080800000|2021-06-30 19:20:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2651
1625081100000|2021-06-30 19:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|2262
1625081400000|2021-06-30 19:30:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|3652
1625081700000|2021-06-30 19:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4593
1625082000000|2021-06-30 19:40:00|12345.5|12343.5|12345.1|12343.1|12345.5|12343.5|12345.1|12343.1|4876
1625082300000|2021-06-30 19:45:00|||||||||6166
1625082600000|2021-06-30 19:50:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|7411
1625082900000|2021-06-30 19:55:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12337.3|12335.3|22294
1625083200000|2021-06-30 20:00:00|12340.8|12338.8|12339.7|12337.7|12341.2|12339.2|12338.1|12336.1|12691
1625083500000|2021-06-30 20:05:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3233
1625083800000|2021-06-30 20:10:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2026
1625084100000|2021-06-30 20:15:00|12338.9|12336.9|12337.3|12335.3|12339.7|12337.7|12337.3|12335.3|6228
1625084400000|2021-06-30 20:20:00|12336.9|12334.9|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|2444
1625084700000|2021-06-30 20:25:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2111
1625085000000|2021-06-30 20:30:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|1934
1625085300000|2021-06-30 20:35:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1427
1625085600000|2021-06-30 20:40:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1999
1625085900000|2021-06-30 20:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|3287
1625086200000|2021-06-30 20:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1625
1625086500000|2021-06-30 20:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2414
1625090400000|2021-06-30 22:00:00|||||||||135
1625090700000|2021-06-30 22:05:00|||||||||224
1625091000000|2021-06-30 22:10:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|348
1625091300000|2021-06-30 22:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|141
1625091600000|2021-06-30 22:20:00|||||||||20
1625091900000|2021-06-30 22:25:00|||||||||2
1625092200000|2021-06-30 22:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|520
1625092500000|2021-06-30 22:35:00|||||||||53
1625092800000|2021-06-30 22:40:00|||||||||86
1625093100000|2021-06-30 22:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|265
1625093400000|2021-06-30 22:50:00|||||||||21
1625093700000|2021-06-30 22:55:00|||||||||24
1625094000000|2021-06-30 23:00:00|||||||||127
1625094300000|2021-06-30 23:05:00|||||||||53
1625094600000|2021-06-30 23:10:00|||||||||32
1625094900000|2021-06-30 23:15:00|||||||||320
1625095200000|2021-06-30 23:20:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|130
1625095500000|2021-06-30 23:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|492
1625095800000|2021-06-30 23:30:00|||||||||207
1625096100000|2021-06-30 23:35:00|||||||||336
1625096400000|2021-06-30 23:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|384
1625096700000|2021-06-30 23:45:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|336
1625097000000|2021-06-30 23:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|82
1625097300000|2021-06-30 23:55:00|||||||||6
1625097600000|2021-07-01 00:00:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|267
1625097900000|2021-07-01 00:05:00|||||||||129
1625098200000|2021-07-01 00:10:00|||||||||345
1625098500000|2021-07-01 00:15:00|||||||||29
1625098800000|2021-07-01 00:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|680
1625099100000|2021-07-01 00:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|183
1625099400000|2021-07-01 00:30:00|||||||||14
1625099700000|2021-07-01 00:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|423
1625100000000|2021-07-01 00:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|285
1625100300000|2021-07-01 00:45:00|||||||||15
1625100600000|2021-07-01 00:50:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|361
1625100900000|2021-07-01 00:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|263
1625101200000|2021-07-01 01:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|303
1625101500000|2021-07-01 01:05:00|||||||||19
1625101800000|2021-07-01 01:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|298
1625102100000|2021-07-01 01:15:00|||||||||12
1625102400000|2021-07-01 01:20:00|||||||||18
1625102700000|2021-07-01 01:25:00|||||||||17
1625103000000|2021-07-01 01:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|548
1625103300000|2021-07-01 01:35:00|||||||||103
1625103600000|2021-07-01 01:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|211
1625103900000|2021-07-01 01:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|135
1625104200000|2021-07-01 01:50:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|138
1625104500000|2021-07-01 01:55:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|583
1625104800000|2021-07-01 02:00:00|||||||||40
1625105100000|2021-07-01 02:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|71
1625105400000|2021-07-01 02:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|333
1625105700000|2021-07-01 02:15:00|||||||||7
1625106000000|2021-07-01 02:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|162
1625106300000|2021-07-01 02:25:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|684
1625106600000|2021-07-01 02:30:00|||||||||122
1625106900000|2021-07-01 02:35:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|390
1625107200000|2021-07-01 02:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|266
1625107500000|2021-07-01 02:45:00|12335|12333|12335|12333|12335|12333|12335|12333|303
1625107800000|2021-07-01 02:50:00|||||||||11
1625108100000|2021-07-01 02:55:00|||||||||51
1625108400000|2021-07-01 03:00:00|||||||||16
1625108700000|2021-07-01 03:05:00|||||||||105
1625109000000|2021-07-01 03:10:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|141
1625109300000|2021-07-01 03:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|272
1625109600000|2021-07-01 03:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|211
1625109900000|2021-07-01 03:25:00|12335|12333|12335|12333|12335|12333|12335|12333|28
1625110200000|2021-07-01 03:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|33
1625110500000|2021-07-01 03:35:00|||||||||8
1625110800000|2021-07-01 03:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|154
1625111100000|2021-07-01 03:45:00|||||||||63
1625111400000|2021-07-01 03:50:00|||||||||98
1625111700000|2021-07-01 03:55:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|180
1625112000000|2021-07-01 04:00:00|||||||||348
1625112300000|2021-07-01 04:05:00|||||||||55
1625112600000|2021-07-01 04:10:00|12335|12333|12335|12333|12335|12333|12335|12333|192
1625112900000|2021-07-01 04:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|119
1625113200000|2021-07-01 04:20:00|||||||||10
1625113500000|2021-07-01 04:25:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|363
1625113800000|2021-07-01 04:30:00|||||||||5
1625114100000|2021-07-01 04:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|109
1625114400000|2021-07-01 04:40:00|12335|12333|12335|12333|12335|12333|12335|12333|66
1625114700000|2021-07-01 04:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|32
1625115000000|2021-07-01 04:50:00|||||||||110
1625115300000|2021-07-01 04:55:00|||||||||25
1625115600000|2021-07-01 05:00:00|||||||||21
1625115900000|2021-07-01 05:05:00|12335|12333|12335|12333|12335|12333|12335|12333|102
1625116200000|2021-07-01 05:10:00|||||||||31
1625116500000|2021-07-01 05:15:00|||||||||134
1625116800000|2021-07-01 05:20:00|||||||||26
1625117100000|2021-07-01 05:25:00|||||||||12
1625117400000|2021-07-01 05:30:00|||||||||10
1625117700000|2021-07-01 05:35:00|||||||||108
1625118000000|2021-07-01 05:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|339
1625118300000|2021-07-01 05:45:00|||||||||61
1625118600000|2021-07-01 05:50:00|||||||||55
1625118900000|2021-07-01 05:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|419
1625119200000|2021-07-01 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|543
1625119500000|2021-07-01 06:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|371
1625119800000|2021-07-01 06:10:00|12335.4|12333.4|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1140
1625120100000|2021-07-01 06:15:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|331
1625120400000|2021-07-01 06:20:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|271
1625120700000|2021-07-01 06:25:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|638
1625121000000|2021-07-01 06:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|170
1625121300000|2021-07-01 06:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|485
1625121600000|2021-07-01 06:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|460
1625121900000|2021-07-01 06:45:00|||||||||559
1625122200000|2021-07-01 06:50:00|12335|12333|12335|12333|12335.4|12333.4|12335|12333|412
1625122500000|2021-07-01 06:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|553
1625122800000|2021-07-01 07:00:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|150
1625123100000|2021-07-01 07:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|579
1625123400000|2021-07-01 07:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|624
1625123700000|2021-07-01 07:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1382
1625124000000|2021-07-01 07:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|458
1625124300000|2021-07-01 07:25:00|||||||||82
1625124600000|2021-07-01 07:30:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|381
1625124900000|2021-07-01 07:35:00|||||||||622
1625125200000|2021-07-01 07:40:00|||||||||65
1625125500000|2021-07-01 07:45:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|198
1625125800000|2021-07-01 07:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|560
1625126100000|2021-07-01 07:55:00|||||||||20
1625126400000|2021-07-01 08:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|305
1625126700000|2021-07-01 08:05:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1173
1625127000000|2021-07-01 08:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|2207
1625127300000|2021-07-01 08:15:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1626
1625127600000|2021-07-01 08:20:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1328
1625127900000|2021-07-01 08:25:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1203
1625128200000|2021-07-01 08:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1270
1625128500000|2021-07-01 08:35:00|||||||||29
1625128800000|2021-07-01 08:40:00|||||||||892
1625129100000|2021-07-01 08:45:00|||||||||296
1625129400000|2021-07-01 08:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1122
1625129700000|2021-07-01 08:55:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|690
1625130000000|2021-07-01 09:00:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1028
1625130300000|2021-07-01 09:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|128
1625130600000|2021-07-01 09:10:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|387
1625130900000|2021-07-01 09:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|460
1625131200000|2021-07-01 09:20:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1469
1625131500000|2021-07-01 09:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|646
1625131800000|2021-07-01 09:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|303
1625132100000|2021-07-01 09:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|426
1625132400000|2021-07-01 09:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|710
1625132700000|2021-07-01 09:45:00|||||||||552
1625133000000|2021-07-01 09:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1000
1625133300000|2021-07-01 09:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|486
1625133600000|2021-07-01 10:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|333
1625133900000|2021-07-01 10:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|391
1625134200000|2021-07-01 10:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|551
1625134500000|2021-07-01 10:15:00|||||||||42
1625134800000|2021-07-01 10:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|59
1625135100000|2021-07-01 10:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|275
1625135400000|2021-07-01 10:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|749
1625135700000|2021-07-01 10:35:00|||||||||523
1625136000000|2021-07-01 10:40:00|||||||||115
1625136300000|2021-07-01 10:45:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|621
1625136600000|2021-07-01 10:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|263
1625136900000|2021-07-01 10:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|359
1625137200000|2021-07-01 11:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|917
1625137500000|2021-07-01 11:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|302
1625137800000|2021-07-01 11:10:00|||||||||302
1625138100000|2021-07-01 11:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|204
1625138400000|2021-07-01 11:20:00|||||||||44
1625138700000|2021-07-01 11:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|198
1625139000000|2021-07-01 11:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|804
1625139300000|2021-07-01 11:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|995
1625139600000|2021-07-01 11:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|153
1625139900000|2021-07-01 11:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|62
1625140200000|2021-07-01 11:50:00|||||||||660
1625140500000|2021-07-01 11:55:00|||||||||1020
1625140800000|2021-07-01 12:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|3531
1625141100000|2021-07-01 12:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3005
1625141400000|2021-07-01 12:10:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|2482
1625141700000|2021-07-01 12:15:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2623
1625142000000|2021-07-01 12:20:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|5520
1625142300000|2021-07-01 12:25:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3024
1625142600000|2021-07-01 12:30:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12332.6|12330.6|4335
1625142900000|2021-07-01 12:35:00|12335|12333|12336.5|12334.5|12337.3|12335.3|12335|12333|2381
1625143200000|2021-07-01 12:40:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|3602
1625143500000|2021-07-01 12:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2421
1625143800000|2021-07-01 12:50:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1985
1625144100000|2021-07-01 12:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|2546
1625144400000|2021-07-01 13:00:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12337.3|12335.3|2108
1625144700000|2021-07-01 13:05:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|2712
1625145000000|2021-07-01 13:10:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3729
1625145300000|2021-07-01 13:15:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2186
1625145600000|2021-07-01 13:20:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3991
1625145900000|2021-07-01 13:25:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1536
1625146200000|2021-07-01 13:30:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3455
1625146500000|2021-07-01 13:35:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1489
1625146800000|2021-07-01 13:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1685
1625147100000|2021-07-01 13:45:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|2623
1625147400000|2021-07-01 13:50:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1280
1625147700000|2021-07-01 13:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|4758
1625148000000|2021-07-01 14:00:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12337.3|12335.3|6986
1625148300000|2021-07-01 14:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2846
1625148600000|2021-07-01 14:10:00|12338.9|12336.9|12336.5|12334.5|12339.7|12337.7|12335.8|12333.8|2426
1625148900000|2021-07-01 14:15:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|4733
1625149200000|2021-07-01 14:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|4102
1625149500000|2021-07-01 14:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1590
1625149800000|2021-07-01 14:30:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|1254
1625150100000|2021-07-01 14:35:00|12332.6|12330.6|12327.2|12325.2|12332.6|12330.6|12326.4|12324.4|8546
1625150400000|2021-07-01 14:40:00|12326.8|12324.8|12328|12326|12328.7|12326.7|12326.8|12324.8|9281
1625150700000|2021-07-01 14:45:00|12327.2|12325.2|12329.5|12327.5|12331.1|12329.1|12327.2|12325.2|5721
1625151000000|2021-07-01 14:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|3881
1625151300000|2021-07-01 14:55:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|4176
1625151600000|2021-07-01 15:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2128
1625151900000|2021-07-01 15:05:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|2159
1625152200000|2021-07-01 15:10:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1772
1625152500000|2021-07-01 15:15:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1730
1625152800000|2021-07-01 15:20:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12325.6|12323.6|2837
1625153100000|2021-07-01 15:25:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|2886
1625153400000|2021-07-01 15:30:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|4614
1625153700000|2021-07-01 15:35:00|12326.4|12324.4|12328|12326|12328|12326|12326.4|12324.4|1561
1625154000000|2021-07-01 15:40:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1784
1625154300000|2021-07-01 15:45:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|2613
1625154600000|2021-07-01 15:50:00|12329.1|12327.1|12330.3|12328.3|12330.3|12328.3|12329.1|12327.1|2257
1625154900000|2021-07-01 15:55:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|635
1625155200000|2021-07-01 16:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|238
1625155500000|2021-07-01 16:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|300
1625155800000|2021-07-01 16:10:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2597
1625156100000|2021-07-01 16:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1301
1625156400000|2021-07-01 16:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1400
1625156700000|2021-07-01 16:25:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|792
1625157000000|2021-07-01 16:30:00|||||||||201
1625157300000|2021-07-01 16:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1974
1625157600000|2021-07-01 16:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|243
1625157900000|2021-07-01 16:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1550
1625158200000|2021-07-01 16:50:00|||||||||475
1625158500000|2021-07-01 16:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1862
1625158800000|2021-07-01 17:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|618
1625159100000|2021-07-01 17:05:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|902
1625159400000|2021-07-01 17:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|505
1625159700000|2021-07-01 17:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|2142
1625160000000|2021-07-01 17:20:00|||||||||114
1625160300000|2021-07-01 17:25:00|||||||||650
1625160600000|2021-07-01 17:30:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1288
1625160900000|2021-07-01 17:35:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1172
1625161200000|2021-07-01 17:40:00|||||||||501
1625161500000|2021-07-01 17:45:00|||||||||613
1625161800000|2021-07-01 17:50:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|559
1625162100000|2021-07-01 17:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1187
1625162400000|2021-07-01 18:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|1783
1625162700000|2021-07-01 18:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|775
1625163000000|2021-07-01 18:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|473
1625163300000|2021-07-01 18:15:00|||||||||1021
1625163600000|2021-07-01 18:20:00|||||||||463
1625163900000|2021-07-01 18:25:00|||||||||391
1625164200000|2021-07-01 18:30:00|||||||||1032
1625164500000|2021-07-01 18:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2149
1625164800000|2021-07-01 18:40:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|545
1625165100000|2021-07-01 18:45:00|||||||||763
1625165400000|2021-07-01 18:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|1280
1625165700000|2021-07-01 18:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|3513
1625166000000|2021-07-01 19:00:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|3638
1625166300000|2021-07-01 19:05:00|||||||||382
1625166600000|2021-07-01 19:10:00|||||||||665
1625166900000|2021-07-01 19:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|1317
1625167200000|2021-07-01 19:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|783
1625167500000|2021-07-01 19:25:00|||||||||329
1625167800000|2021-07-01 19:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2460
1625168100000|2021-07-01 19:35:00|||||||||355
1625168400000|2021-07-01 19:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|230
1625168700000|2021-07-01 19:45:00|||||||||1020
1625169000000|2021-07-01 19:50:00|||||||||1516
1625169300000|2021-07-01 19:55:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|3112
1625169600000|2021-07-01 20:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1923
1625169900000|2021-07-01 20:05:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|2017
1625170200000|2021-07-01 20:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1298
1625170500000|2021-07-01 20:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|640
1625170800000|2021-07-01 20:20:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|865
1625171100000|2021-07-01 20:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|426
1625171400000|2021-07-01 20:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|664
1625171700000|2021-07-01 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1322
1625172000000|2021-07-01 20:40:00|||||||||712
1625172300000|2021-07-01 20:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2280
1625172600000|2021-07-01 20:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1138
1625172900000|2021-07-01 20:55:00|12333.8|12331.8|12333.8|12331.8|12334.2|12332.2|12333.4|12331.4|1950
1625176800000|2021-07-01 22:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|103
1625177100000|2021-07-01 22:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|568
1625177400000|2021-07-01 22:10:00|||||||||58
1625177700000|2021-07-01 22:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|628
1625178000000|2021-07-01 22:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|410
1625178300000|2021-07-01 22:25:00|||||||||13
1625178600000|2021-07-01 22:30:00|||||||||113
1625178900000|2021-07-01 22:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|384
1625179200000|2021-07-01 22:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|241
1625179500000|2021-07-01 22:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|39
1625179800000|2021-07-01 22:50:00|||||||||178
1625180100000|2021-07-01 22:55:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|793
1625180400000|2021-07-01 23:00:00|||||||||16
1625180700000|2021-07-01 23:05:00|||||||||17
1625181000000|2021-07-01 23:10:00|||||||||11
1625181300000|2021-07-01 23:15:00|||||||||18
1625181600000|2021-07-01 23:20:00|||||||||92
1625181900000|2021-07-01 23:25:00|||||||||149
1625182200000|2021-07-01 23:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|43
1625182500000|2021-07-01 23:35:00|||||||||96
1625182800000|2021-07-01 23:40:00|||||||||18
1625183100000|2021-07-01 23:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|36
1625183400000|2021-07-01 23:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|406
1625183700000|2021-07-01 23:55:00|||||||||6
1625184000000|2021-07-02 00:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|1564
1625184300000|2021-07-02 00:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|329
1625184600000|2021-07-02 00:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|452
1625184900000|2021-07-02 00:15:00|||||||||154
1625185200000|2021-07-02 00:20:00|||||||||94
1625185500000|2021-07-02 00:25:00|12332.3|12330.3|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|126
1625185800000|2021-07-02 00:30:00|||||||||267
1625186100000|2021-07-02 00:35:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|318
1625186400000|2021-07-02 00:40:00|||||||||8
1625186700000|2021-07-02 00:45:00|||||||||356
1625187000000|2021-07-02 00:50:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|318
1625187300000|2021-07-02 00:55:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|137
1625187600000|2021-07-02 01:00:00|||||||||36
1625187900000|2021-07-02 01:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|721
1625188200000|2021-07-02 01:10:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|229
1625188500000|2021-07-02 01:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|45
1625188800000|2021-07-02 01:20:00|||||||||7
1625189100000|2021-07-02 01:25:00|||||||||9
1625189400000|2021-07-02 01:30:00|||||||||66
1625189700000|2021-07-02 01:35:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1044
1625190000000|2021-07-02 01:40:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1603
1625190300000|2021-07-02 01:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|376
1625190600000|2021-07-02 01:50:00|||||||||8
1625190900000|2021-07-02 01:55:00|||||||||36
1625191200000|2021-07-02 02:00:00|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|992
1625191500000|2021-07-02 02:05:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|128
1625191800000|2021-07-02 02:10:00|||||||||25
1625192100000|2021-07-02 02:15:00|||||||||520
1625192400000|2021-07-02 02:20:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|655
1625192700000|2021-07-02 02:25:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|301
1625193000000|2021-07-02 02:30:00|||||||||17
1625193300000|2021-07-02 02:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|267
1625193600000|2021-07-02 02:40:00|||||||||6
1625193900000|2021-07-02 02:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|520
1625194200000|2021-07-02 02:50:00|||||||||4
1625194500000|2021-07-02 02:55:00|||||||||11
1625194800000|2021-07-02 03:00:00|||||||||152
1625195100000|2021-07-02 03:05:00|||||||||5
1625195400000|2021-07-02 03:10:00|||||||||2
1625195700000|2021-07-02 03:15:00|||||||||6
1625196000000|2021-07-02 03:20:00|||||||||148
1625196300000|2021-07-02 03:25:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|614
1625196600000|2021-07-02 03:30:00|||||||||15
1625196900000|2021-07-02 03:35:00|||||||||47
1625197200000|2021-07-02 03:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|44
1625197500000|2021-07-02 03:45:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|773
1625197800000|2021-07-02 03:50:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|335
1625198100000|2021-07-02 03:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|63
1625198400000|2021-07-02 04:00:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|511
1625198700000|2021-07-02 04:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|308
1625199000000|2021-07-02 04:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|167
1625199300000|2021-07-02 04:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|219
1625199600000|2021-07-02 04:20:00|||||||||81
1625199900000|2021-07-02 04:25:00|||||||||6
1625200200000|2021-07-02 04:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|140
1625200500000|2021-07-02 04:35:00|||||||||162
1625200800000|2021-07-02 04:40:00|||||||||147
1625201100000|2021-07-02 04:45:00|||||||||119
1625201400000|2021-07-02 04:50:00|||||||||50
1625201700000|2021-07-02 04:55:00|||||||||7
1625202000000|2021-07-02 05:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|734
1625202300000|2021-07-02 05:05:00|||||||||147
1625202600000|2021-07-02 05:10:00|||||||||220
1625202900000|2021-07-02 05:15:00|||||||||721
1625203200000|2021-07-02 05:20:00|||||||||257
1625203500000|2021-07-02 05:25:00|||||||||52
1625203800000|2021-07-02 05:30:00|||||||||532
1625204100000|2021-07-02 05:35:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12329.1|12327.1|462
1625204400000|2021-07-02 05:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1799
1625204700000|2021-07-02 05:45:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|746
1625205000000|2021-07-02 05:50:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|656
1625205300000|2021-07-02 05:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|71
1625205600000|2021-07-02 06:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|410
1625205900000|2021-07-02 06:05:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|320
1625206200000|2021-07-02 06:10:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|92
1625206500000|2021-07-02 06:15:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|296
1625206800000|2021-07-02 06:20:00|12329.5|12327.5|12328.7|12326.7|12329.9|12327.9|12328.7|12326.7|151
1625207100000|2021-07-02 06:25:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328|12326|371
1625207400000|2021-07-02 06:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|170
1625207700000|2021-07-02 06:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|755
1625208000000|2021-07-02 06:40:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|760
1625208300000|2021-07-02 06:45:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|375
1625208600000|2021-07-02 06:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|329
1625208900000|2021-07-02 06:55:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|317
1625209200000|2021-07-02 07:00:00|12328.7|12326.7|12331.9|12329.9|12331.9|12329.9|12328|12326|542
1625209500000|2021-07-02 07:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|627
1625209800000|2021-07-02 07:10:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|689
1625210100000|2021-07-02 07:15:00|12331.9|12329.9|12334.2|12332.2|12335|12333|12331.9|12329.9|2921
1625210400000|2021-07-02 07:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|598
1625210700000|2021-07-02 07:25:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2392
1625211000000|2021-07-02 07:30:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|914
1625211300000|2021-07-02 07:35:00|12331.5|12329.5|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|686
1625211600000|2021-07-02 07:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|156
1625211900000|2021-07-02 07:45:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|347
1625212200000|2021-07-02 07:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|68
1625212500000|2021-07-02 07:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|524
1625212800000|2021-07-02 08:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|378
1625213100000|2021-07-02 08:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|452
1625213400000|2021-07-02 08:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|790
1625213700000|2021-07-02 08:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|656
1625214000000|2021-07-02 08:20:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|347
1625214300000|2021-07-02 08:25:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1566
1625214600000|2021-07-02 08:30:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1810
1625214900000|2021-07-02 08:35:00|12336.9|12334.9|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|512
1625215200000|2021-07-02 08:40:00|12335|12333|12335|12333|12335|12333|12335|12333|856
1625215500000|2021-07-02 08:45:00|||||||||978
1625215800000|2021-07-02 08:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|348
1625216100000|2021-07-02 08:55:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|951
1625216400000|2021-07-02 09:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|1092
1625216700000|2021-07-02 09:05:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|761
1625217000000|2021-07-02 09:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1407
1625217300000|2021-07-02 09:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1290
1625217600000|2021-07-02 09:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|305
1625217900000|2021-07-02 09:25:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|182
1625218200000|2021-07-02 09:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|190
1625218500000|2021-07-02 09:35:00|||||||||288
1625218800000|2021-07-02 09:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|346
1625219100000|2021-07-02 09:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|325
1625219400000|2021-07-02 09:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3757
1625219700000|2021-07-02 09:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1283
1625220000000|2021-07-02 10:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|481
1625220300000|2021-07-02 10:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|349
1625220600000|2021-07-02 10:10:00|||||||||18
1625220900000|2021-07-02 10:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|194
1625221200000|2021-07-02 10:20:00|||||||||169
1625221500000|2021-07-02 10:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|443
1625221800000|2021-07-02 10:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|639
1625222100000|2021-07-02 10:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|978
1625222400000|2021-07-02 10:40:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|214
1625222700000|2021-07-02 10:45:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|277
1625223000000|2021-07-02 10:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|626
1625223300000|2021-07-02 10:55:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|2988
1625223600000|2021-07-02 11:00:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|1704
1625223900000|2021-07-02 11:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|526
1625224200000|2021-07-02 11:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1834
1625224500000|2021-07-02 11:15:00|12335|12333|12335|12333|12335|12333|12335|12333|232
1625224800000|2021-07-02 11:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|539
1625225100000|2021-07-02 11:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|851
1625225400000|2021-07-02 11:30:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|460
1625225700000|2021-07-02 11:35:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1493
1625226000000|2021-07-02 11:40:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1403
1625226300000|2021-07-02 11:45:00|||||||||980
1625226600000|2021-07-02 11:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|602
1625226900000|2021-07-02 11:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2284
1625227200000|2021-07-02 12:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|8654
1625227500000|2021-07-02 12:05:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2548
1625227800000|2021-07-02 12:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|716
1625228100000|2021-07-02 12:15:00|12335|12333|12335|12333|12337.3|12335.3|12335|12333|4369
1625228400000|2021-07-02 12:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|3418
1625228700000|2021-07-02 12:25:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12335|12333|2715
1625229000000|2021-07-02 12:30:00|12334.6|12332.6|12343.6|12341.6|12346.7|12344.7|12317.8|12315.8|19555
1625229300000|2021-07-02 12:35:00|12342.8|12340.8|12336.5|12334.5|12345.1|12343.1|12331.9|12329.9|11692
1625229600000|2021-07-02 12:40:00|12335.8|12333.8|12342.8|12340.8|12344.4|12342.4|12334.2|12332.2|7734
1625229900000|2021-07-02 12:45:00|12343.6|12341.6|12345.9|12343.9|12346.7|12344.7|12342|12340|7736
1625230200000|2021-07-02 12:50:00|12345.1|12343.1|12350.6|12348.6|12350.6|12348.6|12345.1|12343.1|13650
1625230500000|2021-07-02 12:55:00|12351.4|12349.4|12351.4|12349.4|12353.7|12351.7|12349|12347|9900
1625230800000|2021-07-02 13:00:00|12350.6|12348.6|12350.6|12348.6|12353|12351|12350.6|12348.6|4903
1625231100000|2021-07-02 13:05:00|12351.4|12349.4|12351.4|12349.4|12353.7|12351.7|12350.6|12348.6|5776
1625231400000|2021-07-02 13:10:00|12350.6|12348.6|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|7904
1625231700000|2021-07-02 13:15:00|12349|12347|12350.6|12348.6|12351.4|12349.4|12347.5|12345.5|6832
1625232000000|2021-07-02 13:20:00|12349.8|12347.8|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|4317
1625232300000|2021-07-02 13:25:00|12347.5|12345.5|12344.4|12342.4|12348.3|12346.3|12344.4|12342.4|6188
1625232600000|2021-07-02 13:30:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|7036
1625232900000|2021-07-02 13:35:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|3915
1625233200000|2021-07-02 13:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|3104
1625233500000|2021-07-02 13:45:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|8357
1625233800000|2021-07-02 13:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12341.2|12339.2|5786
1625234100000|2021-07-02 13:55:00|12343.6|12341.6|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|3586
1625234400000|2021-07-02 14:00:00|12345.9|12343.9|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|4742
1625234700000|2021-07-02 14:05:00|12346.3|12344.3|12348.3|12346.3|12349|12347|12345.9|12343.9|3570
1625235000000|2021-07-02 14:10:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.5|12345.5|2434
1625235300000|2021-07-02 14:15:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12345.1|12343.1|5334
1625235600000|2021-07-02 14:20:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3209
1625235900000|2021-07-02 14:25:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2709
1625236200000|2021-07-02 14:30:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1805
1625236500000|2021-07-02 14:35:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1419
1625236800000|2021-07-02 14:40:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2062
1625237100000|2021-07-02 14:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|2300
1625237400000|2021-07-02 14:50:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12345.9|12343.9|1172
1625237700000|2021-07-02 14:55:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|654
1625238000000|2021-07-02 15:00:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1710
1625238300000|2021-07-02 15:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|530
1625238600000|2021-07-02 15:10:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2378
1625238900000|2021-07-02 15:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|1310
1625239200000|2021-07-02 15:20:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|713
1625239500000|2021-07-02 15:25:00|12345.9|12343.9|12347.5|12345.5|12348.3|12346.3|12345.9|12343.9|3310
1625239800000|2021-07-02 15:30:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1590
1625240100000|2021-07-02 15:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1002
1625240400000|2021-07-02 15:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1054
1625240700000|2021-07-02 15:45:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|377
1625241000000|2021-07-02 15:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|1526
1625241300000|2021-07-02 15:55:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|869
1625241600000|2021-07-02 16:00:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1848
1625241900000|2021-07-02 16:05:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|2157
1625242200000|2021-07-02 16:10:00|||||||||91
1625242500000|2021-07-02 16:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|1295
1625242800000|2021-07-02 16:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|200
1625243100000|2021-07-02 16:25:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|4516
1625243400000|2021-07-02 16:30:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|594
1625243700000|2021-07-02 16:35:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|1251
1625244000000|2021-07-02 16:40:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|698
1625244300000|2021-07-02 16:45:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|2671
1625244600000|2021-07-02 16:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|342
1625244900000|2021-07-02 16:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1885
1625245200000|2021-07-02 17:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1352
1625245500000|2021-07-02 17:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|804
1625245800000|2021-07-02 17:10:00|12352.2|12350.2|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|855
1625246100000|2021-07-02 17:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1839
1625246400000|2021-07-02 17:20:00|||||||||316
1625246700000|2021-07-02 17:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|139
1625247000000|2021-07-02 17:30:00|||||||||267
1625247300000|2021-07-02 17:35:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|652
1625247600000|2021-07-02 17:40:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1809
1625247900000|2021-07-02 17:45:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|3145
1625248200000|2021-07-02 17:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1106
1625248500000|2021-07-02 17:55:00|||||||||891
1625248800000|2021-07-02 18:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1023
1625249100000|2021-07-02 18:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|1806
1625249400000|2021-07-02 18:10:00|||||||||1321
1625249700000|2021-07-02 18:15:00|||||||||56
1625250000000|2021-07-02 18:20:00|||||||||85
1625250300000|2021-07-02 18:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|337
1625250600000|2021-07-02 18:30:00|12353|12351|12353|12351|12353|12351|12353|12351|2199
1625250900000|2021-07-02 18:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|1920
1625251200000|2021-07-02 18:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|685
1625251500000|2021-07-02 18:45:00|||||||||132
1625251800000|2021-07-02 18:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|2315
1625252100000|2021-07-02 18:55:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|1800
1625252400000|2021-07-02 19:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|262
1625252700000|2021-07-02 19:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|140
1625253000000|2021-07-02 19:10:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|51
1625253300000|2021-07-02 19:15:00|||||||||54
1625253600000|2021-07-02 19:20:00|||||||||78
1625253900000|2021-07-02 19:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|559
1625254200000|2021-07-02 19:30:00|||||||||346
1625254500000|2021-07-02 19:35:00|||||||||117
1625254800000|2021-07-02 19:40:00|||||||||308
1625255100000|2021-07-02 19:45:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1417
1625255400000|2021-07-02 19:50:00|||||||||101
1625255700000|2021-07-02 19:55:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|836
1625256000000|2021-07-02 20:00:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|293
1625256300000|2021-07-02 20:05:00|||||||||123
1625256600000|2021-07-02 20:10:00|||||||||23
1625256900000|2021-07-02 20:15:00|12353|12351|12353|12351|12353|12351|12353|12351|197
1625257200000|2021-07-02 20:20:00|||||||||128
1625257500000|2021-07-02 20:25:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|951
1625257800000|2021-07-02 20:30:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|321
1625258100000|2021-07-02 20:35:00|||||||||335
1625258400000|2021-07-02 20:40:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|538
1625258700000|2021-07-02 20:45:00|12353|12351|12353|12351|12353|12351|12353|12351|1679
1625259000000|2021-07-02 20:50:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|187
1625259300000|2021-07-02 20:55:00|12353.3|12351.3|12353.7|12351.7|12355.3|12353.3|12353|12351|3230
1625436000000|2021-07-04 22:00:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|130
1625436300000|2021-07-04 22:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|368
1625436600000|2021-07-04 22:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|154
1625436900000|2021-07-04 22:15:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|36
1625437200000|2021-07-04 22:20:00|||||||||10
1625437500000|2021-07-04 22:25:00|||||||||11
1625437800000|2021-07-04 22:30:00|12353|12351|12353|12351|12353|12351|12353|12351|271
1625438100000|2021-07-04 22:35:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|174
1625438400000|2021-07-04 22:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|44
1625438700000|2021-07-04 22:45:00|||||||||19
1625439000000|2021-07-04 22:50:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|365
1625439300000|2021-07-04 22:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|39
1625439600000|2021-07-04 23:00:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|327
1625439900000|2021-07-04 23:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|454
1625440200000|2021-07-04 23:10:00|||||||||22
1625440500000|2021-07-04 23:15:00|||||||||16
1625440800000|2021-07-04 23:20:00|||||||||64
1625441100000|2021-07-04 23:25:00|||||||||23
1625441400000|2021-07-04 23:30:00|||||||||29
1625441700000|2021-07-04 23:35:00|||||||||26
1625442000000|2021-07-04 23:40:00|||||||||70
1625442300000|2021-07-04 23:45:00|||||||||13
1625442600000|2021-07-04 23:50:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|1178
1625442900000|2021-07-04 23:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|354
1625443200000|2021-07-05 00:00:00|||||||||73
1625443800000|2021-07-05 00:10:00|||||||||22
1625444700000|2021-07-05 00:25:00|||||||||2
1625445300000|2021-07-05 00:35:00|||||||||1
1625445600000|2021-07-05 00:40:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|393
1625445900000|2021-07-05 00:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|117
1625446200000|2021-07-05 00:50:00|||||||||102
1625446800000|2021-07-05 01:00:00|||||||||85
1625447100000|2021-07-05 01:05:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|210
1625447400000|2021-07-05 01:10:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|207
1625447700000|2021-07-05 01:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|168
1625448300000|2021-07-05 01:25:00|||||||||23
1625448600000|2021-07-05 01:30:00|||||||||46
1625448900000|2021-07-05 01:35:00|||||||||189
1625449200000|2021-07-05 01:40:00|||||||||16
1625449800000|2021-07-05 01:50:00|||||||||18
1625450100000|2021-07-05 01:55:00|||||||||4
1625450400000|2021-07-05 02:00:00|||||||||46
1625450700000|2021-07-05 02:05:00|||||||||27
1625451000000|2021-07-05 02:10:00|||||||||85
1625451300000|2021-07-05 02:15:00|||||||||75
1625451600000|2021-07-05 02:20:00|||||||||41
1625451900000|2021-07-05 02:25:00|||||||||13
1625452200000|2021-07-05 02:30:00|||||||||11
1625453400000|2021-07-05 02:50:00|||||||||3
1625454000000|2021-07-05 03:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|491
1625454900000|2021-07-05 03:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|282
1625455500000|2021-07-05 03:25:00|||||||||114
1625455800000|2021-07-05 03:30:00|||||||||15
1625456400000|2021-07-05 03:40:00|||||||||24
1625456700000|2021-07-05 03:45:00|||||||||11
1625457000000|2021-07-05 03:50:00|||||||||12
1625457300000|2021-07-05 03:55:00|||||||||222
1625457600000|2021-07-05 04:00:00|||||||||1
1625457900000|2021-07-05 04:05:00|||||||||35
1625459100000|2021-07-05 04:25:00|||||||||3
1625459400000|2021-07-05 04:30:00|||||||||10
1625459700000|2021-07-05 04:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|141
1625460000000|2021-07-05 04:40:00|12353|12351|12353|12351|12353|12351|12353|12351|51
1625460300000|2021-07-05 04:45:00|12353.3|12351.3|12353|12351|12353.3|12351.3|12353|12351|6
1625460600000|2021-07-05 04:50:00|||||||||65
1625460900000|2021-07-05 04:55:00|||||||||7
1625461200000|2021-07-05 05:00:00|||||||||4
1625461500000|2021-07-05 05:05:00|||||||||3
1625461800000|2021-07-05 05:10:00|||||||||1
1625462100000|2021-07-05 05:15:00|||||||||28
1625462400000|2021-07-05 05:20:00|||||||||228
1625462700000|2021-07-05 05:25:00|||||||||10
1625463300000|2021-07-05 05:35:00|||||||||1
1625464200000|2021-07-05 05:50:00|||||||||65
1625464500000|2021-07-05 05:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|216
1625464800000|2021-07-05 06:00:00|||||||||583
1625465100000|2021-07-05 06:05:00|||||||||395
1625465400000|2021-07-05 06:10:00|||||||||345
1625465700000|2021-07-05 06:15:00|||||||||171
1625466000000|2021-07-05 06:20:00|||||||||141
1625466300000|2021-07-05 06:25:00|||||||||426
1625466600000|2021-07-05 06:30:00|||||||||118
1625467200000|2021-07-05 06:40:00|||||||||16
1625467500000|2021-07-05 06:45:00|||||||||38
1625467800000|2021-07-05 06:50:00|||||||||10
1625468100000|2021-07-05 06:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|121
1625468400000|2021-07-05 07:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1042
1625468700000|2021-07-05 07:05:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|294
1625469000000|2021-07-05 07:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|768
1625469300000|2021-07-05 07:15:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|289
1625469600000|2021-07-05 07:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|74
1625469900000|2021-07-05 07:25:00|||||||||102
1625470200000|2021-07-05 07:30:00|||||||||104
1625470500000|2021-07-05 07:35:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|547
1625470800000|2021-07-05 07:40:00|12353|12351|12353|12351|12353|12351|12353|12351|799
1625471100000|2021-07-05 07:45:00|||||||||53
1625471400000|2021-07-05 07:50:00|||||||||6
1625471700000|2021-07-05 07:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|99
1625472000000|2021-07-05 08:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|260
1625472300000|2021-07-05 08:05:00|||||||||49
1625472600000|2021-07-05 08:10:00|||||||||10
1625472900000|2021-07-05 08:15:00|||||||||17
1625473200000|2021-07-05 08:20:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|379
1625473500000|2021-07-05 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|107
1625473800000|2021-07-05 08:30:00|||||||||84
1625474100000|2021-07-05 08:35:00|||||||||2
1625474400000|2021-07-05 08:40:00|||||||||1
1625474700000|2021-07-05 08:45:00|12353|12351|12353|12351|12353|12351|12353|12351|219
1625475000000|2021-07-05 08:50:00|||||||||71
1625475300000|2021-07-05 08:55:00|||||||||2
1625475600000|2021-07-05 09:00:00|||||||||687
1625475900000|2021-07-05 09:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|924
1625476200000|2021-07-05 09:10:00|||||||||52
1625476500000|2021-07-05 09:15:00|||||||||988
1625476800000|2021-07-05 09:20:00|||||||||345
1625477100000|2021-07-05 09:25:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|337
1625477400000|2021-07-05 09:30:00|||||||||145
1625477700000|2021-07-05 09:35:00|||||||||35
1625478000000|2021-07-05 09:40:00|||||||||54
1625478300000|2021-07-05 09:45:00|||||||||218
1625478600000|2021-07-05 09:50:00|||||||||14
1625478900000|2021-07-05 09:55:00|||||||||34
1625479200000|2021-07-05 10:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|207
1625479500000|2021-07-05 10:05:00|||||||||81
1625479800000|2021-07-05 10:10:00|||||||||109
1625480100000|2021-07-05 10:15:00|||||||||170
1625480400000|2021-07-05 10:20:00|||||||||86
1625480700000|2021-07-05 10:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1952
1625481000000|2021-07-05 10:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|325
1625481300000|2021-07-05 10:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|284
1625481600000|2021-07-05 10:40:00|||||||||20
1625481900000|2021-07-05 10:45:00|||||||||67
1625482200000|2021-07-05 10:50:00|||||||||33
1625482500000|2021-07-05 10:55:00|||||||||12
1625482800000|2021-07-05 11:00:00|||||||||75
1625483100000|2021-07-05 11:05:00|||||||||388
1625483400000|2021-07-05 11:10:00|||||||||105
1625483700000|2021-07-05 11:15:00|||||||||70
1625484000000|2021-07-05 11:20:00|||||||||323
1625484300000|2021-07-05 11:25:00|||||||||89
1625484600000|2021-07-05 11:30:00|||||||||41
1625484900000|2021-07-05 11:35:00|||||||||63
1625485200000|2021-07-05 11:40:00|||||||||40
1625485500000|2021-07-05 11:45:00|||||||||653
1625485800000|2021-07-05 11:50:00|||||||||199
1625486100000|2021-07-05 11:55:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|1276
1625486400000|2021-07-05 12:00:00|||||||||40
1625486700000|2021-07-05 12:05:00|||||||||9
1625487000000|2021-07-05 12:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|87
1625487300000|2021-07-05 12:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|213
1625487600000|2021-07-05 12:20:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|272
1625487900000|2021-07-05 12:25:00|||||||||258
1625488200000|2021-07-05 12:30:00|||||||||441
1625488500000|2021-07-05 12:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|151
1625488800000|2021-07-05 12:40:00|||||||||52
1625489100000|2021-07-05 12:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|330
1625489400000|2021-07-05 12:50:00|||||||||19
1625489700000|2021-07-05 12:55:00|||||||||55
1625490000000|2021-07-05 13:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|109
1625490300000|2021-07-05 13:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|538
1625490600000|2021-07-05 13:10:00|||||||||56
1625490900000|2021-07-05 13:15:00|||||||||111
1625491200000|2021-07-05 13:20:00|||||||||9
1625491500000|2021-07-05 13:25:00|||||||||97
1625491800000|2021-07-05 13:30:00|||||||||124
1625492100000|2021-07-05 13:35:00|||||||||5
1625492400000|2021-07-05 13:40:00|12353|12351|12353|12351|12353|12351|12353|12351|354
1625492700000|2021-07-05 13:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|265
1625493000000|2021-07-05 13:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|391
1625493300000|2021-07-05 13:55:00|||||||||23
1625493600000|2021-07-05 14:00:00|||||||||75
1625493900000|2021-07-05 14:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|99
1625494200000|2021-07-05 14:10:00|||||||||237
1625494500000|2021-07-05 14:15:00|||||||||154
1625494800000|2021-07-05 14:20:00|||||||||230
1625495100000|2021-07-05 14:25:00|||||||||280
1625495400000|2021-07-05 14:30:00|||||||||152
1625495700000|2021-07-05 14:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|180
1625496000000|2021-07-05 14:40:00|||||||||209
1625496300000|2021-07-05 14:45:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|298
1625496600000|2021-07-05 14:50:00|12353|12351|12353|12351|12353|12351|12353|12351|303
1625496900000|2021-07-05 14:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|682
1625497200000|2021-07-05 15:00:00|||||||||165
1625497500000|2021-07-05 15:05:00|||||||||180
1625497800000|2021-07-05 15:10:00|||||||||213
1625498100000|2021-07-05 15:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|242
1625498400000|2021-07-05 15:20:00|||||||||181
1625498700000|2021-07-05 15:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|160
1625499000000|2021-07-05 15:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|510
1625499300000|2021-07-05 15:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|156
1625499600000|2021-07-05 15:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|155
1625499900000|2021-07-05 15:45:00|||||||||130
1625500200000|2021-07-05 15:50:00|||||||||398
1625500500000|2021-07-05 15:55:00|||||||||180
1625500800000|2021-07-05 16:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|164
1625501100000|2021-07-05 16:05:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12354.1|12352.1|257
1625501400000|2021-07-05 16:10:00|||||||||474
1625501700000|2021-07-05 16:15:00|||||||||131
1625502000000|2021-07-05 16:20:00|||||||||164
1625502300000|2021-07-05 16:25:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|556
1625502600000|2021-07-05 16:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|137
1625502900000|2021-07-05 16:35:00|||||||||109
1625503200000|2021-07-05 16:40:00|||||||||175
1625503500000|2021-07-05 16:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|423
1625503800000|2021-07-05 16:50:00|||||||||257
1625504100000|2021-07-05 16:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|604
1625522400000|2021-07-05 22:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|258
1625522700000|2021-07-05 22:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|153
1625523000000|2021-07-05 22:10:00|||||||||91
1625523300000|2021-07-05 22:15:00|||||||||19
1625523600000|2021-07-05 22:20:00|||||||||13
1625524500000|2021-07-05 22:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|250
1625524800000|2021-07-05 22:40:00|||||||||14
1625525100000|2021-07-05 22:45:00|||||||||35
1625525400000|2021-07-05 22:50:00|||||||||43
1625525700000|2021-07-05 22:55:00|||||||||40
1625526000000|2021-07-05 23:00:00|||||||||31
1625526300000|2021-07-05 23:05:00|||||||||33
1625526600000|2021-07-05 23:10:00|||||||||36
1625526900000|2021-07-05 23:15:00|||||||||27
1625527200000|2021-07-05 23:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|380
1625527500000|2021-07-05 23:25:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|373
1625527800000|2021-07-05 23:30:00|||||||||256
1625528100000|2021-07-05 23:35:00|||||||||39
1625528400000|2021-07-05 23:40:00|||||||||76
1625528700000|2021-07-05 23:45:00|||||||||19
1625529000000|2021-07-05 23:50:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|208
1625529300000|2021-07-05 23:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|93
1625529600000|2021-07-06 00:00:00|||||||||21
1625529900000|2021-07-06 00:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|372
1625530200000|2021-07-06 00:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|167
1625530500000|2021-07-06 00:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|284
1625530800000|2021-07-06 00:20:00|||||||||31
1625531100000|2021-07-06 00:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|186
1625531400000|2021-07-06 00:30:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|422
1625531700000|2021-07-06 00:35:00|||||||||413
1625532000000|2021-07-06 00:40:00|||||||||45
1625532300000|2021-07-06 00:45:00|||||||||98
1625532600000|2021-07-06 00:50:00|||||||||23
1625532900000|2021-07-06 00:55:00|||||||||262
1625533200000|2021-07-06 01:00:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|267
1625533500000|2021-07-06 01:05:00|||||||||64
1625533800000|2021-07-06 01:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|331
1625534100000|2021-07-06 01:15:00|||||||||49
1625534400000|2021-07-06 01:20:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|98
1625534700000|2021-07-06 01:25:00|||||||||33
1625535000000|2021-07-06 01:30:00|||||||||7
1625535300000|2021-07-06 01:35:00|||||||||89
1625535600000|2021-07-06 01:40:00|||||||||35
1625535900000|2021-07-06 01:45:00|||||||||40
1625536200000|2021-07-06 01:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|511
1625536500000|2021-07-06 01:55:00|||||||||61
1625536800000|2021-07-06 02:00:00|||||||||182
1625537100000|2021-07-06 02:05:00|||||||||22
1625537400000|2021-07-06 02:10:00|||||||||51
1625537700000|2021-07-06 02:15:00|||||||||53
1625538000000|2021-07-06 02:20:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|386
1625538300000|2021-07-06 02:25:00|||||||||35
1625538600000|2021-07-06 02:30:00|||||||||9
1625538900000|2021-07-06 02:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|296
1625539200000|2021-07-06 02:40:00|||||||||11
1625539500000|2021-07-06 02:45:00|||||||||72
1625539800000|2021-07-06 02:50:00|||||||||11
1625540100000|2021-07-06 02:55:00|||||||||62
1625540400000|2021-07-06 03:00:00|||||||||110
1625540700000|2021-07-06 03:05:00|||||||||46
1625541000000|2021-07-06 03:10:00|||||||||47
1625541300000|2021-07-06 03:15:00|||||||||14
1625541600000|2021-07-06 03:20:00|||||||||5
1625541900000|2021-07-06 03:25:00|||||||||9
1625542200000|2021-07-06 03:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|62
1625542500000|2021-07-06 03:35:00|||||||||9
1625542800000|2021-07-06 03:40:00|||||||||11
1625543100000|2021-07-06 03:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|82
1625543400000|2021-07-06 03:50:00|||||||||6
1625543700000|2021-07-06 03:55:00|||||||||9
1625544000000|2021-07-06 04:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|353
1625544300000|2021-07-06 04:05:00|||||||||78
1625544600000|2021-07-06 04:10:00|||||||||36
1625544900000|2021-07-06 04:15:00|||||||||9
1625545200000|2021-07-06 04:20:00|||||||||5
1625545500000|2021-07-06 04:25:00|||||||||98
1625545800000|2021-07-06 04:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|245
1625546100000|2021-07-06 04:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|123
1625546400000|2021-07-06 04:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|84
1625546700000|2021-07-06 04:45:00|||||||||129
1625547000000|2021-07-06 04:50:00|||||||||6
1625547300000|2021-07-06 04:55:00|||||||||44
1625547600000|2021-07-06 05:00:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|298
1625547900000|2021-07-06 05:05:00|||||||||23
1625548200000|2021-07-06 05:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|325
1625548500000|2021-07-06 05:15:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|136
1625548800000|2021-07-06 05:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|378
1625549100000|2021-07-06 05:25:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|100
1625549400000|2021-07-06 05:30:00|||||||||9
1625549700000|2021-07-06 05:35:00|12349|12347|12349|12347|12349|12347|12349|12347|450
1625550000000|2021-07-06 05:40:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|798
1625550300000|2021-07-06 05:45:00|||||||||9
1625550600000|2021-07-06 05:50:00|||||||||28
1625550900000|2021-07-06 05:55:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|379
1625551200000|2021-07-06 06:00:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|1309
1625551500000|2021-07-06 06:05:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|349
1625551800000|2021-07-06 06:10:00|||||||||180
1625552100000|2021-07-06 06:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|822
1625552400000|2021-07-06 06:20:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|1152
1625552700000|2021-07-06 06:25:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|560
1625553000000|2021-07-06 06:30:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|854
1625553300000|2021-07-06 06:35:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|318
1625553600000|2021-07-06 06:40:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|531
1625553900000|2021-07-06 06:45:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|937
1625554200000|2021-07-06 06:50:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|934
1625554500000|2021-07-06 06:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|716
1625554800000|2021-07-06 07:00:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6138
1625555100000|2021-07-06 07:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|312
1625555400000|2021-07-06 07:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|1515
1625555700000|2021-07-06 07:15:00|12349|12347|12349|12347|12349|12347|12349|12347|670
1625556000000|2021-07-06 07:20:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|475
1625556300000|2021-07-06 07:25:00|||||||||289
1625556600000|2021-07-06 07:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|1709
1625556900000|2021-07-06 07:35:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|371
1625557200000|2021-07-06 07:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|679
1625557500000|2021-07-06 07:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|814
1625557800000|2021-07-06 07:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|95
1625558100000|2021-07-06 07:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|432
1625558400000|2021-07-06 08:00:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|1905
1625558700000|2021-07-06 08:05:00|12353|12351|12353|12351|12353|12351|12353|12351|1309
1625559000000|2021-07-06 08:10:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|688
1625559300000|2021-07-06 08:15:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|745
1625559600000|2021-07-06 08:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|932
1625559900000|2021-07-06 08:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|138
1625560200000|2021-07-06 08:30:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|1664
1625560500000|2021-07-06 08:35:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|325
1625560800000|2021-07-06 08:40:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|777
1625561100000|2021-07-06 08:45:00|||||||||73
1625561400000|2021-07-06 08:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|861
1625561700000|2021-07-06 08:55:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|328
1625562000000|2021-07-06 09:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|188
1625562300000|2021-07-06 09:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1371
1625562600000|2021-07-06 09:10:00|12353|12351|12352.6|12350.6|12353|12351|12352.2|12350.2|344
1625562900000|2021-07-06 09:15:00|12353|12351|12353.3|12351.3|12353.7|12351.7|12353|12351|620
1625563200000|2021-07-06 09:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|469
1625563500000|2021-07-06 09:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|565
1625563800000|2021-07-06 09:30:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|783
1625564100000|2021-07-06 09:35:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1237
1625564400000|2021-07-06 09:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|28
1625564700000|2021-07-06 09:45:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|1902
1625565000000|2021-07-06 09:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|65
1625565300000|2021-07-06 09:55:00|||||||||373
1625565600000|2021-07-06 10:00:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|365
1625565900000|2021-07-06 10:05:00|||||||||118
1625566200000|2021-07-06 10:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|429
1625566500000|2021-07-06 10:15:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|851
1625566800000|2021-07-06 10:20:00|||||||||6
1625567100000|2021-07-06 10:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|633
1625567400000|2021-07-06 10:30:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|883
1625567700000|2021-07-06 10:35:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|455
1625568000000|2021-07-06 10:40:00|||||||||24
1625568300000|2021-07-06 10:45:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|38
1625568600000|2021-07-06 10:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|446
1625568900000|2021-07-06 10:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|199
1625569200000|2021-07-06 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|2707
1625569500000|2021-07-06 11:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|916
1625569800000|2021-07-06 11:10:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|329
1625570100000|2021-07-06 11:15:00|12353|12351|12351.4|12349.4|12353|12351|12351.4|12349.4|1266
1625570400000|2021-07-06 11:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1059
1625570700000|2021-07-06 11:25:00|||||||||200
1625571000000|2021-07-06 11:30:00|12353|12351|12353|12351|12353|12351|12353|12351|927
1625571300000|2021-07-06 11:35:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|220
1625571600000|2021-07-06 11:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1088
1625571900000|2021-07-06 11:45:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2954
1625572200000|2021-07-06 11:50:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|661
1625572500000|2021-07-06 11:55:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|594
1625572800000|2021-07-06 12:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1141
1625573100000|2021-07-06 12:05:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2589
1625573400000|2021-07-06 12:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1468
1625573700000|2021-07-06 12:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|878
1625574000000|2021-07-06 12:20:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2027
1625574300000|2021-07-06 12:25:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1948
1625574600000|2021-07-06 12:30:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|2721
1625574900000|2021-07-06 12:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2302
1625575200000|2021-07-06 12:40:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12356.9|12354.9|1545
1625575500000|2021-07-06 12:45:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1837
1625575800000|2021-07-06 12:50:00|12356.9|12354.9|12352.2|12350.2|12356.9|12354.9|12352.2|12350.2|4347
1625576100000|2021-07-06 12:55:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|3057
1625576400000|2021-07-06 13:00:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|2329
1625576700000|2021-07-06 13:05:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1568
1625577000000|2021-07-06 13:10:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1509
1625577300000|2021-07-06 13:15:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2292
1625577600000|2021-07-06 13:20:00|12353.7|12351.7|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1505
1625577900000|2021-07-06 13:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2279
1625578200000|2021-07-06 13:30:00|12356.1|12354.1|12360|12358|12360.8|12358.8|12356.1|12354.1|5038
1625578500000|2021-07-06 13:35:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|3790
1625578800000|2021-07-06 13:40:00|12359.2|12357.2|12362.3|12360.3|12364.7|12362.7|12359.2|12357.2|8379
1625579100000|2021-07-06 13:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4652
1625579400000|2021-07-06 13:50:00|12364.7|12362.7|12370.9|12368.9|12370.9|12368.9|12363.9|12361.9|7442
1625579700000|2021-07-06 13:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4848
1625580000000|2021-07-06 14:00:00|12372.5|12370.5|12374.8|12372.8|12375.6|12373.6|12371.7|12369.7|10483
1625580300000|2021-07-06 14:05:00|12375.6|12373.6|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|12670
1625580600000|2021-07-06 14:10:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12377.2|12375.2|23912
1625580900000|2021-07-06 14:15:00|12381.1|12379.1|12383.4|12381.4|12389.7|12387.7|12380.3|12378.3|13149
1625581200000|2021-07-06 14:20:00|12384.2|12382.2|12383.4|12381.4|12388.9|12386.9|12382.6|12380.6|35277
1625581500000|2021-07-06 14:25:00|12384.2|12382.2|12379.5|12377.5|12386.5|12384.5|12378|12376|11567
1625581800000|2021-07-06 14:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|9257
1625582100000|2021-07-06 14:35:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12378|12376|7992
1625582400000|2021-07-06 14:40:00|12378.7|12376.7|12383.4|12381.4|12383.4|12381.4|12378.7|12376.7|4979
1625582700000|2021-07-06 14:45:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|10323
1625583000000|2021-07-06 14:50:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|9855
1625583300000|2021-07-06 14:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|3063
1625583600000|2021-07-06 15:00:00|12385.4|12383.4|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|5063
1625583900000|2021-07-06 15:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3116
1625584200000|2021-07-06 15:10:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3769
1625584500000|2021-07-06 15:15:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2235
1625584800000|2021-07-06 15:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4022
1625585100000|2021-07-06 15:25:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|2932
1625585400000|2021-07-06 15:30:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|5082
1625585700000|2021-07-06 15:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1678
1625586000000|2021-07-06 15:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|3175
1625586300000|2021-07-06 15:45:00|12378|12376|12378|12376|12379.5|12377.5|12377.2|12375.2|6281
1625586600000|2021-07-06 15:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12375.6|12373.6|6793
1625586900000|2021-07-06 15:55:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2807
1625587200000|2021-07-06 16:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|695
1625587500000|2021-07-06 16:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|1508
1625587800000|2021-07-06 16:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2285
1625588100000|2021-07-06 16:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1768
1625588400000|2021-07-06 16:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2125
1625588700000|2021-07-06 16:25:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1251
1625589000000|2021-07-06 16:30:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1783
1625589300000|2021-07-06 16:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1140
1625589600000|2021-07-06 16:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1575
1625589900000|2021-07-06 16:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|996
1625590200000|2021-07-06 16:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|593
1625590500000|2021-07-06 16:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1082
1625590800000|2021-07-06 17:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1814
1625591100000|2021-07-06 17:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|3246
1625591400000|2021-07-06 17:10:00|||||||||603
1625591700000|2021-07-06 17:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1225
1625592000000|2021-07-06 17:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3448
1625592300000|2021-07-06 17:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1059
1625592600000|2021-07-06 17:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1537
1625592900000|2021-07-06 17:35:00|||||||||245
1625593200000|2021-07-06 17:40:00|||||||||161
1625593500000|2021-07-06 17:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3447
1625593800000|2021-07-06 17:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|855
1625594100000|2021-07-06 17:55:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1601
1625594400000|2021-07-06 18:00:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|679
1625594700000|2021-07-06 18:05:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|1934
1625595000000|2021-07-06 18:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|789
1625595300000|2021-07-06 18:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1712
1625595600000|2021-07-06 18:20:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1340
1625595900000|2021-07-06 18:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|579
1625596200000|2021-07-06 18:30:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1315
1625596500000|2021-07-06 18:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1944
1625596800000|2021-07-06 18:40:00|12379.5|12377.5|12378.3|12376.3|12379.5|12377.5|12378|12376|2274
1625597100000|2021-07-06 18:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|493
1625597400000|2021-07-06 18:50:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|798
1625597700000|2021-07-06 18:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|4563
1625598000000|2021-07-06 19:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1062
1625598300000|2021-07-06 19:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2184
1625598600000|2021-07-06 19:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1489
1625598900000|2021-07-06 19:15:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|987
1625599200000|2021-07-06 19:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2355
1625599500000|2021-07-06 19:25:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2463
1625599800000|2021-07-06 19:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|610
1625600100000|2021-07-06 19:35:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|423
1625600400000|2021-07-06 19:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|4481
1625600700000|2021-07-06 19:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|541
1625601000000|2021-07-06 19:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1001
1625601300000|2021-07-06 19:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1216
1625601600000|2021-07-06 20:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1464
1625601900000|2021-07-06 20:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1408
1625602200000|2021-07-06 20:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1280
1625602500000|2021-07-06 20:15:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|1978
1625602800000|2021-07-06 20:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1504
1625603100000|2021-07-06 20:25:00|12384.2|12382.2|12383.8|12381.8|12384.2|12382.2|12383.4|12381.4|1613
1625603400000|2021-07-06 20:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2108
1625603700000|2021-07-06 20:35:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|3739
1625604000000|2021-07-06 20:40:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|701
1625604300000|2021-07-06 20:45:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|1623
1625604600000|2021-07-06 20:50:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|953
1625604900000|2021-07-06 20:55:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1530
1625608800000|2021-07-06 22:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|519
1625609100000|2021-07-06 22:05:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|502
1625609400000|2021-07-06 22:10:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|199
1625609700000|2021-07-06 22:15:00|||||||||64
1625610000000|2021-07-06 22:20:00|||||||||44
1625610300000|2021-07-06 22:25:00|||||||||98
1625610600000|2021-07-06 22:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|110
1625610900000|2021-07-06 22:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|308
1625611200000|2021-07-06 22:40:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|119
1625611500000|2021-07-06 22:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|212
1625611800000|2021-07-06 22:50:00|||||||||77
1625612100000|2021-07-06 22:55:00|||||||||41
1625612400000|2021-07-06 23:00:00|||||||||43
1625612700000|2021-07-06 23:05:00|||||||||45
1625613000000|2021-07-06 23:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|70
1625613300000|2021-07-06 23:15:00|||||||||243
1625613600000|2021-07-06 23:20:00|||||||||75
1625613900000|2021-07-06 23:25:00|||||||||91
1625614200000|2021-07-06 23:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|402
1625614500000|2021-07-06 23:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|127
1625614800000|2021-07-06 23:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|65
1625615100000|2021-07-06 23:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|352
1625615400000|2021-07-06 23:50:00|||||||||42
1625615700000|2021-07-06 23:55:00|||||||||233
1625616000000|2021-07-07 00:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|892
1625616300000|2021-07-07 00:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|273
1625616600000|2021-07-07 00:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|664
1625616900000|2021-07-07 00:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|481
1625617200000|2021-07-07 00:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|229
1625617500000|2021-07-07 00:25:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|776
1625617800000|2021-07-07 00:30:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|294
1625618100000|2021-07-07 00:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|269
1625618400000|2021-07-07 00:40:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|852
1625618700000|2021-07-07 00:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|441
1625619000000|2021-07-07 00:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|328
1625619300000|2021-07-07 00:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|159
1625619600000|2021-07-07 01:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|717
1625619900000|2021-07-07 01:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|368
1625620200000|2021-07-07 01:10:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|160
1625620500000|2021-07-07 01:15:00|12381.1|12379.1|12380.7|12378.7|12381.1|12379.1|12380.3|12378.3|1034
1625620800000|2021-07-07 01:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|400
1625621100000|2021-07-07 01:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|241
1625621400000|2021-07-07 01:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|560
1625621700000|2021-07-07 01:35:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|99
1625622000000|2021-07-07 01:40:00|||||||||681
1625622300000|2021-07-07 01:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|716
1625622600000|2021-07-07 01:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|250
1625622900000|2021-07-07 01:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|463
1625623200000|2021-07-07 02:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|328
1625623500000|2021-07-07 02:05:00|||||||||20
1625623800000|2021-07-07 02:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|499
1625624100000|2021-07-07 02:15:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|740
1625624400000|2021-07-07 02:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|736
1625624700000|2021-07-07 02:25:00|||||||||18
1625625000000|2021-07-07 02:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1108
1625625300000|2021-07-07 02:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|400
1625625600000|2021-07-07 02:40:00|||||||||14
1625625900000|2021-07-07 02:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1147
1625626200000|2021-07-07 02:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|870
1625626500000|2021-07-07 02:55:00|||||||||211
1625626800000|2021-07-07 03:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|587
1625627100000|2021-07-07 03:05:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|125
1625627400000|2021-07-07 03:10:00|||||||||295
1625627700000|2021-07-07 03:15:00|||||||||123
1625628000000|2021-07-07 03:20:00|||||||||20
1625628300000|2021-07-07 03:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|429
1625628600000|2021-07-07 03:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1037
1625628900000|2021-07-07 03:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|348
1625629200000|2021-07-07 03:40:00|||||||||25
1625629500000|2021-07-07 03:45:00|||||||||96
1625629800000|2021-07-07 03:50:00|||||||||31
1625630100000|2021-07-07 03:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|250
1625630400000|2021-07-07 04:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|393
1625630700000|2021-07-07 04:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|393
1625631000000|2021-07-07 04:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|315
1625631300000|2021-07-07 04:15:00|||||||||29
1625631600000|2021-07-07 04:20:00|||||||||141
1625631900000|2021-07-07 04:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|314
1625632200000|2021-07-07 04:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|299
1625632500000|2021-07-07 04:35:00|||||||||35
1625632800000|2021-07-07 04:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|702
1625633100000|2021-07-07 04:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|778
1625633400000|2021-07-07 04:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|611
1625633700000|2021-07-07 04:55:00|||||||||62
1625634000000|2021-07-07 05:00:00|||||||||525
1625634300000|2021-07-07 05:05:00|||||||||18
1625634600000|2021-07-07 05:10:00|||||||||22
1625634900000|2021-07-07 05:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|235
1625635200000|2021-07-07 05:20:00|||||||||454
1625635500000|2021-07-07 05:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|312
1625635800000|2021-07-07 05:30:00|||||||||26
1625636100000|2021-07-07 05:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|569
1625636400000|2021-07-07 05:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|52
1625636700000|2021-07-07 05:45:00|||||||||122
1625637000000|2021-07-07 05:50:00|||||||||87
1625637300000|2021-07-07 05:55:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|348
1625637600000|2021-07-07 06:00:00|12375.6|12373.6|12376.4|12374.4|12378|12376|12375.6|12373.6|834
1625637900000|2021-07-07 06:05:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|914
1625638200000|2021-07-07 06:10:00|||||||||889
1625638500000|2021-07-07 06:15:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1072
1625638800000|2021-07-07 06:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|579
1625639100000|2021-07-07 06:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|589
1625639400000|2021-07-07 06:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|726
1625639700000|2021-07-07 06:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|614
1625640000000|2021-07-07 06:40:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|380
1625640300000|2021-07-07 06:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|545
1625640600000|2021-07-07 06:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|184
1625640900000|2021-07-07 06:55:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|359
1625641200000|2021-07-07 07:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1080
1625641500000|2021-07-07 07:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|267
1625641800000|2021-07-07 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|757
1625642100000|2021-07-07 07:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1092
1625642400000|2021-07-07 07:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1061
1625642700000|2021-07-07 07:25:00|12375.6|12373.6|12378.7|12376.7|12379.5|12377.5|12375.6|12373.6|1783
1625643000000|2021-07-07 07:30:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2207
1625643300000|2021-07-07 07:35:00|12379.5|12377.5|12385|12383|12385|12383|12379.5|12377.5|3797
1625643600000|2021-07-07 07:40:00|12384.2|12382.2|12385|12383|12385|12383|12382.6|12380.6|2658
1625643900000|2021-07-07 07:45:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|900
1625644200000|2021-07-07 07:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1162
1625644500000|2021-07-07 07:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|778
1625644800000|2021-07-07 08:00:00|12384.6|12382.6|12381.9|12379.9|12384.6|12382.6|12381.1|12379.1|918
1625645100000|2021-07-07 08:05:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|785
1625645400000|2021-07-07 08:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|615
1625645700000|2021-07-07 08:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|779
1625646000000|2021-07-07 08:20:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|940
1625646300000|2021-07-07 08:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|352
1625646600000|2021-07-07 08:30:00|12383|12381|12381.9|12379.9|12383|12381|12381.1|12379.1|1236
1625646900000|2021-07-07 08:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|858
1625647200000|2021-07-07 08:40:00|||||||||261
1625647500000|2021-07-07 08:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|586
1625647800000|2021-07-07 08:50:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|804
1625648100000|2021-07-07 08:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|568
1625648400000|2021-07-07 09:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|710
1625648700000|2021-07-07 09:05:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|816
1625649000000|2021-07-07 09:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|237
1625649300000|2021-07-07 09:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1842
1625649600000|2021-07-07 09:20:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|563
1625649900000|2021-07-07 09:25:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|325
1625650200000|2021-07-07 09:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|944
1625650500000|2021-07-07 09:35:00|||||||||179
1625650800000|2021-07-07 09:40:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|230
1625651100000|2021-07-07 09:45:00|||||||||68
1625651400000|2021-07-07 09:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|117
1625651700000|2021-07-07 09:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|204
1625652000000|2021-07-07 10:00:00|12379.1|12377.1|12378|12376|12379.5|12377.5|12378|12376|257
1625652300000|2021-07-07 10:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|148
1625652600000|2021-07-07 10:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|921
1625652900000|2021-07-07 10:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|228
1625653200000|2021-07-07 10:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|483
1625653500000|2021-07-07 10:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|430
1625653800000|2021-07-07 10:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|617
1625654100000|2021-07-07 10:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|386
1625654400000|2021-07-07 10:40:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|332
1625654700000|2021-07-07 10:45:00|12382.3|12380.3|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|1238
1625655000000|2021-07-07 10:50:00|12382.6|12380.6|12381.9|12379.9|12383|12381|12381.1|12379.1|1214
1625655300000|2021-07-07 10:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|966
1625655600000|2021-07-07 11:00:00|||||||||46
1625655900000|2021-07-07 11:05:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|509
1625656200000|2021-07-07 11:10:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|436
1625656500000|2021-07-07 11:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|557
1625656800000|2021-07-07 11:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1500
1625657100000|2021-07-07 11:25:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1097
1625657400000|2021-07-07 11:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|272
1625657700000|2021-07-07 11:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|774
1625658000000|2021-07-07 11:40:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1561
1625658300000|2021-07-07 11:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1056
1625658600000|2021-07-07 11:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|655
1625658900000|2021-07-07 11:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1673
1625659200000|2021-07-07 12:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1102
1625659500000|2021-07-07 12:05:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|1270
1625659800000|2021-07-07 12:10:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1029
1625660100000|2021-07-07 12:15:00|12386.9|12384.9|12388.9|12386.9|12393.2|12391.2|12386.9|12384.9|4051
1625660400000|2021-07-07 12:20:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|7584
1625660700000|2021-07-07 12:25:00|12392|12390|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|5492
1625661000000|2021-07-07 12:30:00|12392|12390|12388.9|12386.9|12393.6|12391.6|12388.9|12386.9|4458
1625661300000|2021-07-07 12:35:00|12389.7|12387.7|12389.7|12387.7|12392|12390|12387.3|12385.3|4393
1625661600000|2021-07-07 12:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12387.3|12385.3|2201
1625661900000|2021-07-07 12:45:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|4671
1625662200000|2021-07-07 12:50:00|12388.9|12386.9|12384.2|12382.2|12388.9|12386.9|12384.2|12382.2|3561
1625662500000|2021-07-07 12:55:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12384.2|12382.2|4636
1625662800000|2021-07-07 13:00:00|12386.2|12384.2|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|9235
1625663100000|2021-07-07 13:05:00|12383.4|12381.4|12381.9|12379.9|12383.8|12381.8|12381.1|12379.1|8529
1625663400000|2021-07-07 13:10:00|12381.5|12379.5|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|5664
1625663700000|2021-07-07 13:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4529
1625664000000|2021-07-07 13:20:00|12380.7|12378.7|12376.4|12374.4|12381.1|12379.1|12376.4|12374.4|4641
1625664300000|2021-07-07 13:25:00|12377.2|12375.2|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|4722
1625664600000|2021-07-07 13:30:00|12378.7|12376.7|12375.6|12373.6|12378.7|12376.7|12374.8|12372.8|7419
1625664900000|2021-07-07 13:35:00|12374.8|12372.8|12380.3|12378.3|12380.3|12378.3|12374.8|12372.8|2304
1625665200000|2021-07-07 13:40:00|12379.5|12377.5|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|6835
1625665500000|2021-07-07 13:45:00|12382.6|12380.6|12383.4|12381.4|12385|12383|12382.6|12380.6|3247
1625665800000|2021-07-07 13:50:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|3772
1625666100000|2021-07-07 13:55:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|2873
1625666400000|2021-07-07 14:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|2079
1625666700000|2021-07-07 14:05:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12384.2|12382.2|4279
1625667000000|2021-07-07 14:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4053
1625667300000|2021-07-07 14:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|6131
1625667600000|2021-07-07 14:20:00|12387.3|12385.3|12388.9|12386.9|12390.5|12388.5|12387.3|12385.3|5480
1625667900000|2021-07-07 14:25:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|3430
1625668200000|2021-07-07 14:30:00|12390.8|12388.8|12392|12390|12392|12390|12390.5|12388.5|2387
1625668500000|2021-07-07 14:35:00|12391.2|12389.2|12391.2|12389.2|12392.8|12390.8|12389.7|12387.7|5503
1625668800000|2021-07-07 14:40:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|3256
1625669100000|2021-07-07 14:45:00|12391.6|12389.6|12389.7|12387.7|12391.6|12389.6|12388.9|12386.9|3637
1625669400000|2021-07-07 14:50:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2543
1625669700000|2021-07-07 14:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|3096
1625670000000|2021-07-07 15:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|765
1625670300000|2021-07-07 15:05:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|4650
1625670600000|2021-07-07 15:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4733
1625670900000|2021-07-07 15:15:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1151
1625671200000|2021-07-07 15:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.6|12382.6|3520
1625671500000|2021-07-07 15:25:00|12386.5|12384.5|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4026
1625671800000|2021-07-07 15:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|1563
1625672100000|2021-07-07 15:35:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|2418
1625672400000|2021-07-07 15:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|3344
1625672700000|2021-07-07 15:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2242
1625673000000|2021-07-07 15:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1810
1625673300000|2021-07-07 15:55:00|12390.8|12388.8|12391.2|12389.2|12392|12390|12390.5|12388.5|1284
1625673600000|2021-07-07 16:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|982
1625673900000|2021-07-07 16:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1716
1625674200000|2021-07-07 16:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1876
1625674500000|2021-07-07 16:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3353
1625674800000|2021-07-07 16:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2106
1625675100000|2021-07-07 16:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1942
1625675400000|2021-07-07 16:30:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|855
1625675700000|2021-07-07 16:35:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|388
1625676000000|2021-07-07 16:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1611
1625676300000|2021-07-07 16:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|351
1625676600000|2021-07-07 16:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|220
1625676900000|2021-07-07 16:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|406
1625677200000|2021-07-07 17:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|919
1625677500000|2021-07-07 17:05:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1029
1625677800000|2021-07-07 17:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1130
1625678100000|2021-07-07 17:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|295
1625678400000|2021-07-07 17:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|642
1625678700000|2021-07-07 17:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|2523
1625679000000|2021-07-07 17:30:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|3064
1625679300000|2021-07-07 17:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|463
1625679600000|2021-07-07 17:40:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|785
1625679900000|2021-07-07 17:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1729
1625680200000|2021-07-07 17:50:00|12388.1|12386.1|12389.7|12387.7|12390.1|12388.1|12388.1|12386.1|3243
1625680500000|2021-07-07 17:55:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2069
1625680800000|2021-07-07 18:00:00|12388.9|12386.9|12390.5|12388.5|12392.8|12390.8|12385.8|12383.8|5648
1625681100000|2021-07-07 18:05:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12386.5|12384.5|4408
1625681400000|2021-07-07 18:10:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3034
1625681700000|2021-07-07 18:15:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|5175
1625682000000|2021-07-07 18:20:00|12391.2|12389.2|12389.7|12387.7|12392.8|12390.8|12389.7|12387.7|3155
1625682300000|2021-07-07 18:25:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12389.7|12387.7|1363
1625682600000|2021-07-07 18:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3064
1625682900000|2021-07-07 18:35:00|12392|12390|12392|12390|12392|12390|12392|12390|974
1625683200000|2021-07-07 18:40:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1391
1625683500000|2021-07-07 18:45:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2433
1625683800000|2021-07-07 18:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2000
1625684100000|2021-07-07 18:55:00|12389.7|12387.7|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|6047
1625684400000|2021-07-07 19:00:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|3974
1625684700000|2021-07-07 19:05:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|6140
1625685000000|2021-07-07 19:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3200
1625685300000|2021-07-07 19:15:00|12390.8|12388.8|12391.2|12389.2|12392|12390|12390.5|12388.5|2226
1625685600000|2021-07-07 19:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1144
1625685900000|2021-07-07 19:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|296
1625686200000|2021-07-07 19:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1055
1625686500000|2021-07-07 19:35:00|12391.6|12389.6|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|573
1625686800000|2021-07-07 19:40:00|||||||||1003
1625687100000|2021-07-07 19:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2995
1625687400000|2021-07-07 19:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|794
1625687700000|2021-07-07 19:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3916
1625688000000|2021-07-07 20:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1903
1625688300000|2021-07-07 20:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3614
1625688600000|2021-07-07 20:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|941
1625688900000|2021-07-07 20:15:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1318
1625689200000|2021-07-07 20:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|906
1625689500000|2021-07-07 20:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|251
1625689800000|2021-07-07 20:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1877
1625690100000|2021-07-07 20:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1648
1625690400000|2021-07-07 20:40:00|12390.1|12388.1|12390.5|12388.5|12391.2|12389.2|12390.1|12388.1|1291
1625690700000|2021-07-07 20:45:00|12390.1|12388.1|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1945
1625691000000|2021-07-07 20:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1481
1625691300000|2021-07-07 20:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1704
1625695200000|2021-07-07 22:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|447
1625695500000|2021-07-07 22:05:00|12392|12390|12392|12390|12392|12390|12392|12390|325
1625695800000|2021-07-07 22:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|292
1625696400000|2021-07-07 22:20:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|253
1625696700000|2021-07-07 22:25:00|||||||||3
1625697000000|2021-07-07 22:30:00|12390.8|12388.8|12390.8|12388.8|12391.2|12389.2|12390.8|12388.8|195
1625697300000|2021-07-07 22:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|106
1625697600000|2021-07-07 22:40:00|||||||||9
1625697900000|2021-07-07 22:45:00|||||||||11
1625698500000|2021-07-07 22:55:00|12392|12390|12392|12390|12392|12390|12392|12390|322
1625698800000|2021-07-07 23:00:00|||||||||52
1625699100000|2021-07-07 23:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|377
1625699400000|2021-07-07 23:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|100
1625699700000|2021-07-07 23:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|203
1625700000000|2021-07-07 23:20:00|||||||||115
1625700300000|2021-07-07 23:25:00|||||||||6
1625700600000|2021-07-07 23:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|577
1625700900000|2021-07-07 23:35:00|||||||||24
1625701200000|2021-07-07 23:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|139
1625701500000|2021-07-07 23:45:00|||||||||15
1625701800000|2021-07-07 23:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|152
1625702100000|2021-07-07 23:55:00|12392|12390|12392|12390|12392|12390|12392|12390|414
1625702400000|2021-07-08 00:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|576
1625702700000|2021-07-08 00:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|329
1625703000000|2021-07-08 00:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|170
1625703300000|2021-07-08 00:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|325
1625703600000|2021-07-08 00:20:00|||||||||262
1625703900000|2021-07-08 00:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|313
1625704200000|2021-07-08 00:30:00|||||||||38
1625704500000|2021-07-08 00:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|711
1625704800000|2021-07-08 00:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1514
1625705100000|2021-07-08 00:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|592
1625705400000|2021-07-08 00:50:00|||||||||165
1625705700000|2021-07-08 00:55:00|||||||||128
1625706000000|2021-07-08 01:00:00|||||||||333
1625706300000|2021-07-08 01:05:00|||||||||544
1625706600000|2021-07-08 01:10:00|||||||||16
1625706900000|2021-07-08 01:15:00|||||||||215
1625707200000|2021-07-08 01:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1303
1625707500000|2021-07-08 01:25:00|||||||||53
1625707800000|2021-07-08 01:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|505
1625708100000|2021-07-08 01:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|233
1625708400000|2021-07-08 01:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|642
1625708700000|2021-07-08 01:45:00|||||||||45
1625709000000|2021-07-08 01:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|185
1625709300000|2021-07-08 01:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|301
1625709600000|2021-07-08 02:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|793
1625709900000|2021-07-08 02:05:00|12392|12390|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|1432
1625710200000|2021-07-08 02:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|464
1625710500000|2021-07-08 02:15:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|6592
1625710800000|2021-07-08 02:20:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1507
1625711100000|2021-07-08 02:25:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|245
1625711400000|2021-07-08 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|212
1625711700000|2021-07-08 02:35:00|||||||||269
1625712000000|2021-07-08 02:40:00|12389.7|12387.7|12390.1|12388.1|12390.1|12388.1|12389.7|12387.7|482
1625712300000|2021-07-08 02:45:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|82
1625712600000|2021-07-08 02:50:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|40
1625712900000|2021-07-08 02:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|117
1625713200000|2021-07-08 03:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|74
1625713500000|2021-07-08 03:05:00|||||||||123
1625713800000|2021-07-08 03:10:00|||||||||35
1625714100000|2021-07-08 03:15:00|||||||||96
1625714400000|2021-07-08 03:20:00|||||||||7
1625714700000|2021-07-08 03:25:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|26
1625715000000|2021-07-08 03:30:00|||||||||18
1625715300000|2021-07-08 03:35:00|||||||||22
1625715600000|2021-07-08 03:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|350
1625715900000|2021-07-08 03:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|97
1625716200000|2021-07-08 03:50:00|||||||||27
1625716500000|2021-07-08 03:55:00|||||||||11
1625716800000|2021-07-08 04:00:00|||||||||169
1625717100000|2021-07-08 04:05:00|||||||||39
1625717400000|2021-07-08 04:10:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|100
1625717700000|2021-07-08 04:15:00|||||||||113
1625718000000|2021-07-08 04:20:00|||||||||13
1625718300000|2021-07-08 04:25:00|||||||||18
1625718600000|2021-07-08 04:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|705
1625718900000|2021-07-08 04:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|314
1625719200000|2021-07-08 04:40:00|||||||||7
1625719500000|2021-07-08 04:45:00|||||||||5
1625719800000|2021-07-08 04:50:00|||||||||5
1625720100000|2021-07-08 04:55:00|||||||||43
1625720400000|2021-07-08 05:00:00|||||||||57
1625720700000|2021-07-08 05:05:00|||||||||24
1625721000000|2021-07-08 05:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|305
1625721300000|2021-07-08 05:15:00|12392|12390|12392|12390|12392|12390|12392|12390|277
1625721600000|2021-07-08 05:20:00|||||||||17
1625721900000|2021-07-08 05:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|426
1625722200000|2021-07-08 05:30:00|||||||||204
1625722500000|2021-07-08 05:35:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|435
1625722800000|2021-07-08 05:40:00|12392.4|12390.4|12393.6|12391.6|12393.6|12391.6|12392|12390|1066
1625723100000|2021-07-08 05:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|394
1625723400000|2021-07-08 05:50:00|||||||||118
1625723700000|2021-07-08 05:55:00|12392|12390|12392|12390|12392|12390|12392|12390|268
1625724000000|2021-07-08 06:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1475
1625724300000|2021-07-08 06:05:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|270
1625724600000|2021-07-08 06:10:00|12393.6|12391.6|12397.5|12395.5|12399|12397|12393.6|12391.6|3318
1625724900000|2021-07-08 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1521
1625725200000|2021-07-08 06:20:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|1527
1625725500000|2021-07-08 06:25:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|423
1625725800000|2021-07-08 06:30:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1153
1625726100000|2021-07-08 06:35:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2630
1625726400000|2021-07-08 06:40:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2858
1625726700000|2021-07-08 06:45:00|12400.6|12398.6|12400.6|12398.6|12403|12401|12400.6|12398.6|6447
1625727000000|2021-07-08 06:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2413
1625727300000|2021-07-08 06:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1316
1625727600000|2021-07-08 07:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12400.6|12398.6|2633
1625727900000|2021-07-08 07:05:00|12403.7|12401.7|12403|12401|12405.3|12403.3|12402.2|12400.2|2143
1625728200000|2021-07-08 07:10:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12401.4|12399.4|2275
1625728500000|2021-07-08 07:15:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2639
1625728800000|2021-07-08 07:20:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1166
1625729100000|2021-07-08 07:25:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2325
1625729400000|2021-07-08 07:30:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1289
1625729700000|2021-07-08 07:35:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|819
1625730000000|2021-07-08 07:40:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1359
1625730300000|2021-07-08 07:45:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2625
1625730600000|2021-07-08 07:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|968
1625730900000|2021-07-08 07:55:00|12400.2|12398.2|12400.6|12398.6|12402.2|12400.2|12400.2|12398.2|1233
1625731200000|2021-07-08 08:00:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|1514
1625731500000|2021-07-08 08:05:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1182
1625731800000|2021-07-08 08:10:00|12403.7|12401.7|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1658
1625732100000|2021-07-08 08:15:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|720
1625732400000|2021-07-08 08:20:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|1804
1625732700000|2021-07-08 08:25:00|12406.1|12404.1|12409.2|12407.2|12410|12408|12406.1|12404.1|4015
1625733000000|2021-07-08 08:30:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1539
1625733300000|2021-07-08 08:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|2305
1625733600000|2021-07-08 08:40:00|12411.5|12409.5|12409.2|12407.2|12411.5|12409.5|12408.4|12406.4|2197
1625733900000|2021-07-08 08:45:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|860
1625734200000|2021-07-08 08:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|760
1625734500000|2021-07-08 08:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|822
1625734800000|2021-07-08 09:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|594
1625735100000|2021-07-08 09:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|527
1625735400000|2021-07-08 09:10:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|725
1625735700000|2021-07-08 09:15:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2112
1625736000000|2021-07-08 09:20:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1835
1625736300000|2021-07-08 09:25:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|985
1625736600000|2021-07-08 09:30:00|12408.8|12406.8|12407.6|12405.6|12408.8|12406.8|12407.6|12405.6|1130
1625736900000|2021-07-08 09:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1033
1625737200000|2021-07-08 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|378
1625737500000|2021-07-08 09:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|368
1625737800000|2021-07-08 09:50:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|1083
1625738100000|2021-07-08 09:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|603
1625738400000|2021-07-08 10:00:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|615
1625738700000|2021-07-08 10:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|951
1625739000000|2021-07-08 10:10:00|12411.5|12409.5|12414.7|12412.7|12414.7|12412.7|12410.8|12408.8|1586
1625739300000|2021-07-08 10:15:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1584
1625739600000|2021-07-08 10:20:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1158
1625739900000|2021-07-08 10:25:00|12414.7|12412.7|12415.1|12413.1|12415.5|12413.5|12413.9|12411.9|826
1625740200000|2021-07-08 10:30:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1578
1625740500000|2021-07-08 10:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|934
1625740800000|2021-07-08 10:40:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2281
1625741100000|2021-07-08 10:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2695
1625741400000|2021-07-08 10:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|3065
1625741700000|2021-07-08 10:55:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|2904
1625742000000|2021-07-08 11:00:00|12417|12415|12413.9|12411.9|12417|12415|12413.1|12411.1|2574
1625742300000|2021-07-08 11:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1451
1625742600000|2021-07-08 11:10:00|12413.5|12411.5|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1745
1625742900000|2021-07-08 11:15:00|12412.7|12410.7|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2303
1625743200000|2021-07-08 11:20:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12410|12408|1689
1625743500000|2021-07-08 11:25:00|12410.8|12408.8|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|4129
1625743800000|2021-07-08 11:30:00|12408.4|12406.4|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|2826
1625744100000|2021-07-08 11:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2943
1625744400000|2021-07-08 11:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|3749
1625744700000|2021-07-08 11:45:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|1352
1625745000000|2021-07-08 11:50:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|1690
1625745300000|2021-07-08 11:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|839
1625745600000|2021-07-08 12:00:00|12410|12408|12409.2|12407.2|12410|12408|12407.6|12405.6|2408
1625745900000|2021-07-08 12:05:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|2587
1625746200000|2021-07-08 12:10:00|12407.3|12405.3|12404.5|12402.5|12407.3|12405.3|12403.7|12401.7|3623
1625746500000|2021-07-08 12:15:00|12405.3|12403.3|12406.9|12404.9|12408.4|12406.4|12404.5|12402.5|3887
1625746800000|2021-07-08 12:20:00|12407.3|12405.3|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2942
1625747100000|2021-07-08 12:25:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2306
1625747400000|2021-07-08 12:30:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|2979
1625747700000|2021-07-08 12:35:00|12411.5|12409.5|12409.2|12407.2|12413.1|12411.1|12408.4|12406.4|2894
1625748000000|2021-07-08 12:40:00|12410|12408|12405.3|12403.3|12410|12408|12404.5|12402.5|4703
1625748300000|2021-07-08 12:45:00|12406.1|12404.1|12404.5|12402.5|12407.6|12405.6|12403|12401|3436
1625748600000|2021-07-08 12:50:00|12405.3|12403.3|12406.1|12404.1|12408.4|12406.4|12404.5|12402.5|2691
1625748900000|2021-07-08 12:55:00|12406.9|12404.9|12403.7|12401.7|12406.9|12404.9|12403.7|12401.7|5944
1625749200000|2021-07-08 13:00:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|5319
1625749500000|2021-07-08 13:05:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|5825
1625749800000|2021-07-08 13:10:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|5749
1625750100000|2021-07-08 13:15:00|12406.1|12404.1|12408.4|12406.4|12410|12408|12405.3|12403.3|5731
1625750400000|2021-07-08 13:20:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|2454
1625750700000|2021-07-08 13:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|3524
1625751000000|2021-07-08 13:30:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12402.2|12400.2|4184
1625751300000|2021-07-08 13:35:00|12402.2|12400.2|12407.6|12405.6|12407.6|12405.6|12402.2|12400.2|7644
1625751600000|2021-07-08 13:40:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12407.6|12405.6|4273
1625751900000|2021-07-08 13:45:00|12410.8|12408.8|12412.3|12410.3|12413.9|12411.9|12410.8|12408.8|10813
1625752200000|2021-07-08 13:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|3957
1625752500000|2021-07-08 13:55:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|4412
1625752800000|2021-07-08 14:00:00|12413.9|12411.9|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|4280
1625753100000|2021-07-08 14:05:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|4402
1625753400000|2021-07-08 14:10:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12410.8|12408.8|6358
1625753700000|2021-07-08 14:15:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|2930
1625754000000|2021-07-08 14:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3468
1625754300000|2021-07-08 14:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5930
1625754600000|2021-07-08 14:30:00|12416.2|12414.2|12418.6|12416.6|12419|12417|12415.5|12413.5|4120
1625754900000|2021-07-08 14:35:00|12417.8|12415.8|12420.1|12418.1|12420.9|12418.9|12417|12415|6940
1625755200000|2021-07-08 14:40:00|12420.9|12418.9|12420.9|12418.9|12424|12422|12420.1|12418.1|10036
1625755500000|2021-07-08 14:45:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|4325
1625755800000|2021-07-08 14:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2563
1625756100000|2021-07-08 14:55:00|12420.1|12418.1|12420.1|12418.1|12421.7|12419.7|12419.4|12417.4|2724
1625756400000|2021-07-08 15:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3379
1625756700000|2021-07-08 15:05:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|1609
1625757000000|2021-07-08 15:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12416.2|12414.2|3261
1625757300000|2021-07-08 15:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3517
1625757600000|2021-07-08 15:20:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|5116
1625757900000|2021-07-08 15:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|4990
1625758200000|2021-07-08 15:30:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|2323
1625758500000|2021-07-08 15:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1974
1625758800000|2021-07-08 15:40:00|12413.1|12411.1|12414.7|12412.7|12415.1|12413.1|12413.1|12411.1|6048
1625759100000|2021-07-08 15:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1668
1625759400000|2021-07-08 15:50:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2661
1625759700000|2021-07-08 15:55:00|12413.9|12411.9|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2222
1625760000000|2021-07-08 16:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1198
1625760300000|2021-07-08 16:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2437
1625760600000|2021-07-08 16:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1440
1625760900000|2021-07-08 16:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1320
1625761200000|2021-07-08 16:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|814
1625761500000|2021-07-08 16:25:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2716
1625761800000|2021-07-08 16:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1934
1625762100000|2021-07-08 16:35:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1726
1625762400000|2021-07-08 16:40:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1314
1625762700000|2021-07-08 16:45:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1727
1625763000000|2021-07-08 16:50:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1168
1625763300000|2021-07-08 16:55:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1148
1625763600000|2021-07-08 17:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1077
1625763900000|2021-07-08 17:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|985
1625764200000|2021-07-08 17:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1230
1625764500000|2021-07-08 17:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1014
1625764800000|2021-07-08 17:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|603
1625765100000|2021-07-08 17:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|931
1625765400000|2021-07-08 17:30:00|||||||||750
1625765700000|2021-07-08 17:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|101
1625766000000|2021-07-08 17:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|989
1625766300000|2021-07-08 17:45:00|||||||||1273
1625766600000|2021-07-08 17:50:00|12417|12415|12417|12415|12417|12415|12417|12415|1389
1625766900000|2021-07-08 17:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1369
1625767200000|2021-07-08 18:00:00|12417|12415|12417|12415|12417|12415|12417|12415|256
1625767500000|2021-07-08 18:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|679
1625767800000|2021-07-08 18:10:00|||||||||599
1625768100000|2021-07-08 18:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|2818
1625768400000|2021-07-08 18:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3789
1625768700000|2021-07-08 18:25:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1040
1625769000000|2021-07-08 18:30:00|12417|12415|12417|12415|12417|12415|12417|12415|793
1625769300000|2021-07-08 18:35:00|12416.2|12414.2|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|2567
1625769600000|2021-07-08 18:40:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2508
1625769900000|2021-07-08 18:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|670
1625770200000|2021-07-08 18:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|7781
1625770500000|2021-07-08 18:55:00|12416.6|12414.6|12418.6|12416.6|12419|12417|12416.2|12414.2|4742
1625770800000|2021-07-08 19:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3320
1625771100000|2021-07-08 19:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1332
1625771400000|2021-07-08 19:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2732
1625771700000|2021-07-08 19:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|2236
1625772000000|2021-07-08 19:20:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1905
1625772300000|2021-07-08 19:25:00|||||||||440
1625772600000|2021-07-08 19:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2545
1625772900000|2021-07-08 19:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|2250
1625773200000|2021-07-08 19:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1319
1625773500000|2021-07-08 19:45:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|196
1625773800000|2021-07-08 19:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1716
1625774100000|2021-07-08 19:55:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|3199
1625774400000|2021-07-08 20:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2329
1625774700000|2021-07-08 20:05:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1201
1625775000000|2021-07-08 20:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|899
1625775300000|2021-07-08 20:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1057
1625775600000|2021-07-08 20:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2193
1625775900000|2021-07-08 20:25:00|||||||||259
1625776200000|2021-07-08 20:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|396
1625776500000|2021-07-08 20:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|756
1625776800000|2021-07-08 20:40:00|||||||||1503
1625777100000|2021-07-08 20:45:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1689
1625777400000|2021-07-08 20:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|541
1625777700000|2021-07-08 20:55:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2584
1625781600000|2021-07-08 22:00:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|478
1625781900000|2021-07-08 22:05:00|||||||||7
1625782200000|2021-07-08 22:10:00|||||||||1
1625782800000|2021-07-08 22:20:00|||||||||50
1625783100000|2021-07-08 22:25:00|||||||||26
1625783400000|2021-07-08 22:30:00|||||||||2
1625783700000|2021-07-08 22:35:00|||||||||13
1625784000000|2021-07-08 22:40:00|||||||||23
1625784300000|2021-07-08 22:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|27
1625784600000|2021-07-08 22:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|178
1625784900000|2021-07-08 22:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|198
1625785200000|2021-07-08 23:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|72
1625785500000|2021-07-08 23:05:00|||||||||182
1625785800000|2021-07-08 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|46
1625786100000|2021-07-08 23:15:00|||||||||18
1625786400000|2021-07-08 23:20:00|||||||||185
1625786700000|2021-07-08 23:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|164
1625787000000|2021-07-08 23:30:00|||||||||154
1625787300000|2021-07-08 23:35:00|||||||||16
1625787600000|2021-07-08 23:40:00|||||||||57
1625787900000|2021-07-08 23:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1804
1625788200000|2021-07-08 23:50:00|||||||||48
1625788500000|2021-07-08 23:55:00|||||||||20
1625788800000|2021-07-09 00:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|575
1625789100000|2021-07-09 00:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|906
1625789400000|2021-07-09 00:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|296
1625789700000|2021-07-09 00:15:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|1685
1625790000000|2021-07-09 00:20:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|885
1625790300000|2021-07-09 00:25:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1195
1625790600000|2021-07-09 00:30:00|||||||||699
1625790900000|2021-07-09 00:35:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|6616
1625791200000|2021-07-09 00:40:00|||||||||198
1625791500000|2021-07-09 00:45:00|||||||||515
1625791800000|2021-07-09 00:50:00|12406.1|12404.1|12406.9|12404.9|12407.3|12405.3|12406.1|12404.1|680
1625792100000|2021-07-09 00:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|550
1625792400000|2021-07-09 01:00:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|285
1625792700000|2021-07-09 01:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|979
1625793000000|2021-07-09 01:10:00|12406.1|12404.1|12405.7|12403.7|12406.1|12404.1|12405.3|12403.3|421
1625793300000|2021-07-09 01:15:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|591
1625793600000|2021-07-09 01:20:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|32
1625793900000|2021-07-09 01:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|658
1625794200000|2021-07-09 01:30:00|12406.9|12404.9|12407.3|12405.3|12407.6|12405.6|12406.9|12404.9|236
1625794500000|2021-07-09 01:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|152
1625794800000|2021-07-09 01:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|326
1625795100000|2021-07-09 01:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|228
1625795400000|2021-07-09 01:50:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|607
1625795700000|2021-07-09 01:55:00|||||||||68
1625796000000|2021-07-09 02:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|167
1625796300000|2021-07-09 02:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|709
1625796600000|2021-07-09 02:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|129
1625796900000|2021-07-09 02:15:00|||||||||27
1625797200000|2021-07-09 02:20:00|||||||||40
1625797500000|2021-07-09 02:25:00|||||||||50
1625797800000|2021-07-09 02:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|347
1625798100000|2021-07-09 02:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|63
1625798400000|2021-07-09 02:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|195
1625798700000|2021-07-09 02:45:00|||||||||17
1625799000000|2021-07-09 02:50:00|||||||||15
1625799300000|2021-07-09 02:55:00|||||||||25
1625799600000|2021-07-09 03:00:00|||||||||87
1625799900000|2021-07-09 03:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|172
1625800200000|2021-07-09 03:10:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|620
1625800500000|2021-07-09 03:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|296
1625800800000|2021-07-09 03:20:00|||||||||11
1625801100000|2021-07-09 03:25:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|49
1625801400000|2021-07-09 03:30:00|||||||||19
1625801700000|2021-07-09 03:35:00|||||||||12
1625802000000|2021-07-09 03:40:00|||||||||39
1625802300000|2021-07-09 03:45:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|610
1625802600000|2021-07-09 03:50:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|294
1625802900000|2021-07-09 03:55:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|649
1625803200000|2021-07-09 04:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|497
1625803500000|2021-07-09 04:05:00|12403|12401|12399|12397|12403|12401|12399|12397|1729
1625803800000|2021-07-09 04:10:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1316
1625804100000|2021-07-09 04:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|915
1625804400000|2021-07-09 04:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|792
1625804700000|2021-07-09 04:25:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1374
1625805000000|2021-07-09 04:30:00|12401|12399|12403|12401|12403|12401|12401|12399|665
1625805300000|2021-07-09 04:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|316
1625805600000|2021-07-09 04:40:00|||||||||6
1625805900000|2021-07-09 04:45:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|316
1625806200000|2021-07-09 04:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|892
1625806500000|2021-07-09 04:55:00|12401.8|12399.8|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|348
1625806800000|2021-07-09 05:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|508
1625807100000|2021-07-09 05:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|872
1625807400000|2021-07-09 05:10:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|829
1625807700000|2021-07-09 05:15:00|12403.7|12401.7|12403.7|12401.7|12405.3|12403.3|12403|12401|714
1625808000000|2021-07-09 05:20:00|12404.1|12402.1|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|181
1625808300000|2021-07-09 05:25:00|||||||||49
1625808600000|2021-07-09 05:30:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|796
1625808900000|2021-07-09 05:35:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|152
1625809200000|2021-07-09 05:40:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1089
1625809500000|2021-07-09 05:45:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|185
1625809800000|2021-07-09 05:50:00|12405.3|12403.3|12405.7|12403.7|12406.1|12404.1|12404.5|12402.5|498
1625810100000|2021-07-09 05:55:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|576
1625810400000|2021-07-09 06:00:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2493
1625810700000|2021-07-09 06:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|1316
1625811000000|2021-07-09 06:10:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|531
1625811300000|2021-07-09 06:15:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|682
1625811600000|2021-07-09 06:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|716
1625811900000|2021-07-09 06:25:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|829
1625812200000|2021-07-09 06:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1015
1625812500000|2021-07-09 06:35:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|732
1625812800000|2021-07-09 06:40:00|12403|12401|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|2200
1625813100000|2021-07-09 06:45:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|538
1625813400000|2021-07-09 06:50:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|1217
1625813700000|2021-07-09 06:55:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12401.4|12399.4|3093
1625814000000|2021-07-09 07:00:00|12403|12401|12403|12401|12403|12401|12401.4|12399.4|1538
1625814300000|2021-07-09 07:05:00|12403.7|12401.7|12406.1|12404.1|12406.9|12404.9|12403.7|12401.7|1972
1625814600000|2021-07-09 07:10:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|1305
1625814900000|2021-07-09 07:15:00|12405.7|12403.7|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|944
1625815200000|2021-07-09 07:20:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|798
1625815500000|2021-07-09 07:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2255
1625815800000|2021-07-09 07:30:00|12404.5|12402.5|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|670
1625816100000|2021-07-09 07:35:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403|12401|435
1625816400000|2021-07-09 07:40:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|718
1625816700000|2021-07-09 07:45:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|448
1625817000000|2021-07-09 07:50:00|12403|12401|12403.7|12401.7|12405.3|12403.3|12403|12401|822
1625817300000|2021-07-09 07:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|717
1625817600000|2021-07-09 08:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|979
1625817900000|2021-07-09 08:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|709
1625818200000|2021-07-09 08:10:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|679
1625818500000|2021-07-09 08:15:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|368
1625818800000|2021-07-09 08:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|570
1625819100000|2021-07-09 08:25:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|452
1625819400000|2021-07-09 08:30:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2010
1625819700000|2021-07-09 08:35:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|469
1625820000000|2021-07-09 08:40:00|||||||||506
1625820300000|2021-07-09 08:45:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|1061
1625820600000|2021-07-09 08:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1040
1625820900000|2021-07-09 08:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2050
1625821200000|2021-07-09 09:00:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|406
1625821500000|2021-07-09 09:05:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|296
1625821800000|2021-07-09 09:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|462
1625822100000|2021-07-09 09:15:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|234
1625822400000|2021-07-09 09:20:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|725
1625822700000|2021-07-09 09:25:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|852
1625823000000|2021-07-09 09:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|621
1625823300000|2021-07-09 09:35:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2356
1625823600000|2021-07-09 09:40:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|607
1625823900000|2021-07-09 09:45:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|2290
1625824200000|2021-07-09 09:50:00|12403|12401|12400.6|12398.6|12403|12401|12399.8|12397.8|1137
1625824500000|2021-07-09 09:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|769
1625824800000|2021-07-09 10:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2700
1625825100000|2021-07-09 10:05:00|12402.2|12400.2|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|1644
1625825400000|2021-07-09 10:10:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|674
1625825700000|2021-07-09 10:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|186
1625826000000|2021-07-09 10:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|1821
1625826300000|2021-07-09 10:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|183
1625826600000|2021-07-09 10:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|307
1625826900000|2021-07-09 10:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|651
1625827200000|2021-07-09 10:40:00|||||||||194
1625827500000|2021-07-09 10:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|699
1625827800000|2021-07-09 10:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|241
1625828100000|2021-07-09 10:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|500
1625828400000|2021-07-09 11:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|915
1625828700000|2021-07-09 11:05:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1353
1625829000000|2021-07-09 11:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|703
1625829300000|2021-07-09 11:15:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|661
1625829600000|2021-07-09 11:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|461
1625829900000|2021-07-09 11:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|936
1625830200000|2021-07-09 11:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|616
1625830500000|2021-07-09 11:35:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399|12397|2177
1625830800000|2021-07-09 11:40:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|1060
1625831100000|2021-07-09 11:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|2027
1625831400000|2021-07-09 11:50:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|2180
1625831700000|2021-07-09 11:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|12528
1625832000000|2021-07-09 12:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|8223
1625832300000|2021-07-09 12:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3259
1625832600000|2021-07-09 12:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2565
1625832900000|2021-07-09 12:15:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3714
1625833200000|2021-07-09 12:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|5353
1625833500000|2021-07-09 12:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1867
1625833800000|2021-07-09 12:30:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|2918
1625834100000|2021-07-09 12:35:00|12405.3|12403.3|12403|12401|12405.3|12403.3|12402.2|12400.2|3925
1625834400000|2021-07-09 12:40:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|4080
1625834700000|2021-07-09 12:45:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1377
1625835000000|2021-07-09 12:50:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1125
1625835300000|2021-07-09 12:55:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|1548
1625835600000|2021-07-09 13:00:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|4393
1625835900000|2021-07-09 13:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1092
1625836200000|2021-07-09 13:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|822
1625836500000|2021-07-09 13:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1576
1625836800000|2021-07-09 13:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3203
1625837100000|2021-07-09 13:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1313
1625837400000|2021-07-09 13:30:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|2498
1625837700000|2021-07-09 13:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1935
1625838000000|2021-07-09 13:40:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|4696
1625838300000|2021-07-09 13:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3881
1625838600000|2021-07-09 13:50:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|4069
1625838900000|2021-07-09 13:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|4275
1625839200000|2021-07-09 14:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|5509
1625839500000|2021-07-09 14:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|2358
1625839800000|2021-07-09 14:10:00|12394.8|12392.8|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|3160
1625840100000|2021-07-09 14:15:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|4010
1625840400000|2021-07-09 14:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|243
1625840700000|2021-07-09 14:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1409
1625841000000|2021-07-09 14:30:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2292
1625841300000|2021-07-09 14:35:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|5404
1625841600000|2021-07-09 14:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3096
1625841900000|2021-07-09 14:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1038
1625842200000|2021-07-09 14:50:00|||||||||217
1625842500000|2021-07-09 14:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1575
1625842800000|2021-07-09 15:00:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1429
1625843100000|2021-07-09 15:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1752
1625843400000|2021-07-09 15:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1280
1625843700000|2021-07-09 15:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1236
1625844000000|2021-07-09 15:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|3027
1625844300000|2021-07-09 15:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|609
1625844600000|2021-07-09 15:30:00|||||||||324
1625844900000|2021-07-09 15:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2026
1625845200000|2021-07-09 15:40:00|||||||||320
1625845500000|2021-07-09 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1136
1625845800000|2021-07-09 15:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1259
1625846100000|2021-07-09 15:55:00|12399|12397|12399|12397|12399|12397|12399|12397|372
1625846400000|2021-07-09 16:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2360
1625846700000|2021-07-09 16:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|934
1625847000000|2021-07-09 16:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1892
1625847300000|2021-07-09 16:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|637
1625847600000|2021-07-09 16:20:00|||||||||1530
1625847900000|2021-07-09 16:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|925
1625848200000|2021-07-09 16:30:00|||||||||533
1625848500000|2021-07-09 16:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1882
1625848800000|2021-07-09 16:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|471
1625849100000|2021-07-09 16:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2056
1625849400000|2021-07-09 16:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|592
1625849700000|2021-07-09 16:55:00|||||||||879
1625850000000|2021-07-09 17:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1164
1625850300000|2021-07-09 17:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1580
1625850600000|2021-07-09 17:10:00|||||||||750
1625850900000|2021-07-09 17:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1846
1625851200000|2021-07-09 17:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1747
1625851500000|2021-07-09 17:25:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|2029
1625851800000|2021-07-09 17:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1302
1625852100000|2021-07-09 17:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2551
1625852400000|2021-07-09 17:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|887
1625852700000|2021-07-09 17:45:00|||||||||496
1625853000000|2021-07-09 17:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|836
1625853300000|2021-07-09 17:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|696
1625853600000|2021-07-09 18:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1564
1625853900000|2021-07-09 18:05:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1338
1625854200000|2021-07-09 18:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1923
1625854500000|2021-07-09 18:15:00|12395.9|12393.9|12394.8|12392.8|12395.9|12393.9|12394.8|12392.8|2163
1625854800000|2021-07-09 18:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|877
1625855100000|2021-07-09 18:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1043
1625855400000|2021-07-09 18:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|725
1625855700000|2021-07-09 18:35:00|||||||||271
1625856000000|2021-07-09 18:40:00|||||||||415
1625856300000|2021-07-09 18:45:00|||||||||532
1625856600000|2021-07-09 18:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2280
1625856900000|2021-07-09 18:55:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|5504
1625857200000|2021-07-09 19:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|3224
1625857500000|2021-07-09 19:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3932
1625857800000|2021-07-09 19:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|408
1625858100000|2021-07-09 19:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2940
1625858400000|2021-07-09 19:20:00|12394|12392|12392.8|12390.8|12394|12392|12392.8|12390.8|3281
1625858700000|2021-07-09 19:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1215
1625859000000|2021-07-09 19:30:00|||||||||695
1625859300000|2021-07-09 19:35:00|||||||||236
1625859600000|2021-07-09 19:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|383
1625859900000|2021-07-09 19:45:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1767
1625860200000|2021-07-09 19:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1037
1625860500000|2021-07-09 19:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|7524
1625860800000|2021-07-09 20:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2091
1625861100000|2021-07-09 20:05:00|||||||||52
1625861400000|2021-07-09 20:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|415
1625861700000|2021-07-09 20:15:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2441
1625862000000|2021-07-09 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1039
1625862300000|2021-07-09 20:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|4798
1625862600000|2021-07-09 20:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1008
1625862900000|2021-07-09 20:35:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|624
1625863200000|2021-07-09 20:40:00|||||||||1079
1625863500000|2021-07-09 20:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|966
1625863800000|2021-07-09 20:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|808
1625864100000|2021-07-09 20:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|888
1626040800000|2021-07-11 22:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|100
1626041100000|2021-07-11 22:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|124
1626041400000|2021-07-11 22:10:00|||||||||4
1626041700000|2021-07-11 22:15:00|||||||||12
1626042000000|2021-07-11 22:20:00|12393.2|12391.2|12393.2|12391.2|12393.6|12391.6|12392.8|12390.8|76
1626042300000|2021-07-11 22:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|21
1626042600000|2021-07-11 22:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|109
1626042900000|2021-07-11 22:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|30
1626043200000|2021-07-11 22:40:00|||||||||23
1626043500000|2021-07-11 22:45:00|||||||||4
1626043800000|2021-07-11 22:50:00|||||||||9
1626044100000|2021-07-11 22:55:00|||||||||11
1626044400000|2021-07-11 23:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|15
1626044700000|2021-07-11 23:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|31
1626045000000|2021-07-11 23:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|499
1626045300000|2021-07-11 23:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|404
1626045600000|2021-07-11 23:20:00|||||||||113
1626045900000|2021-07-11 23:25:00|||||||||16
1626046200000|2021-07-11 23:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|182
1626046500000|2021-07-11 23:35:00|||||||||5
1626046800000|2021-07-11 23:40:00|||||||||201
1626047100000|2021-07-11 23:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|248
1626047400000|2021-07-11 23:50:00|||||||||8
1626047700000|2021-07-11 23:55:00|||||||||5
1626048000000|2021-07-12 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|513
1626048300000|2021-07-12 00:05:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.5|12393.5|249
1626048600000|2021-07-12 00:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|279
1626048900000|2021-07-12 00:15:00|||||||||31
1626049200000|2021-07-12 00:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|348
1626049500000|2021-07-12 00:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|219
1626049800000|2021-07-12 00:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|204
1626050100000|2021-07-12 00:35:00|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|46
1626050400000|2021-07-12 00:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|231
1626050700000|2021-07-12 00:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|88
1626051000000|2021-07-12 00:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|140
1626051300000|2021-07-12 00:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|85
1626051600000|2021-07-12 01:00:00|||||||||258
1626051900000|2021-07-12 01:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|211
1626052200000|2021-07-12 01:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|99
1626052500000|2021-07-12 01:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|164
1626052800000|2021-07-12 01:20:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|470
1626053100000|2021-07-12 01:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|322
1626053400000|2021-07-12 01:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|228
1626053700000|2021-07-12 01:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|114
1626054000000|2021-07-12 01:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|319
1626054300000|2021-07-12 01:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|579
1626054600000|2021-07-12 01:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|802
1626054900000|2021-07-12 01:55:00|||||||||206
1626055200000|2021-07-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|637
1626055500000|2021-07-12 02:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|360
1626055800000|2021-07-12 02:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|507
1626056100000|2021-07-12 02:15:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|251
1626056400000|2021-07-12 02:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|92
1626056700000|2021-07-12 02:25:00|||||||||14
1626057000000|2021-07-12 02:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|86
1626057300000|2021-07-12 02:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|202
1626057900000|2021-07-12 02:45:00|||||||||125
1626058200000|2021-07-12 02:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|103
1626058500000|2021-07-12 02:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|245
1626058800000|2021-07-12 03:00:00|||||||||91
1626059100000|2021-07-12 03:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|203
1626059400000|2021-07-12 03:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|351
1626059700000|2021-07-12 03:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|62
1626060000000|2021-07-12 03:20:00|||||||||28
1626060600000|2021-07-12 03:30:00|||||||||1
1626060900000|2021-07-12 03:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|874
1626061200000|2021-07-12 03:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|138
1626061500000|2021-07-12 03:45:00|||||||||21
1626061800000|2021-07-12 03:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|476
1626062100000|2021-07-12 03:55:00|12395.5|12393.5|12395.5|12393.5|12395.9|12393.9|12395.1|12393.1|267
1626062400000|2021-07-12 04:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|115
1626062700000|2021-07-12 04:05:00|||||||||23
1626063000000|2021-07-12 04:10:00|||||||||85
1626063300000|2021-07-12 04:15:00|||||||||81
1626063600000|2021-07-12 04:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|166
1626063900000|2021-07-12 04:25:00|12396.3|12394.3|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|25
1626064200000|2021-07-12 04:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|212
1626064500000|2021-07-12 04:35:00|||||||||32
1626064800000|2021-07-12 04:40:00|||||||||346
1626065100000|2021-07-12 04:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|272
1626065400000|2021-07-12 04:50:00|||||||||17
1626065700000|2021-07-12 04:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|80
1626066000000|2021-07-12 05:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|150
1626066300000|2021-07-12 05:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|662
1626066600000|2021-07-12 05:10:00|||||||||15
1626066900000|2021-07-12 05:15:00|||||||||69
1626067200000|2021-07-12 05:20:00|||||||||25
1626067500000|2021-07-12 05:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|158
1626067800000|2021-07-12 05:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|117
1626068100000|2021-07-12 05:35:00|||||||||6
1626068400000|2021-07-12 05:40:00|||||||||5
1626068700000|2021-07-12 05:45:00|||||||||22
1626069000000|2021-07-12 05:50:00|||||||||43
1626069300000|2021-07-12 05:55:00|||||||||13
1626069600000|2021-07-12 06:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|707
1626069900000|2021-07-12 06:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|455
1626070200000|2021-07-12 06:10:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.8|12392.8|712
1626070500000|2021-07-12 06:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|343
1626070800000|2021-07-12 06:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|266
1626071100000|2021-07-12 06:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|334
1626071400000|2021-07-12 06:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|160
1626071700000|2021-07-12 06:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|222
1626072000000|2021-07-12 06:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|274
1626072300000|2021-07-12 06:45:00|||||||||28
1626072600000|2021-07-12 06:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|250
1626072900000|2021-07-12 06:55:00|||||||||45
1626073200000|2021-07-12 07:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1620
1626073500000|2021-07-12 07:05:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|842
1626073800000|2021-07-12 07:10:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1095
1626074100000|2021-07-12 07:15:00|12397.9|12395.9|12399|12397|12399|12397|12397.5|12395.5|828
1626074400000|2021-07-12 07:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1304
1626074700000|2021-07-12 07:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|349
1626075000000|2021-07-12 07:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|910
1626075300000|2021-07-12 07:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1691
1626075600000|2021-07-12 07:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1665
1626075900000|2021-07-12 07:45:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1177
1626076200000|2021-07-12 07:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|559
1626076500000|2021-07-12 07:55:00|12403.3|12401.3|12404.5|12402.5|12404.5|12402.5|12403|12401|563
1626076800000|2021-07-12 08:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|139
1626077100000|2021-07-12 08:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|710
1626077400000|2021-07-12 08:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|505
1626077700000|2021-07-12 08:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|965
1626078000000|2021-07-12 08:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|612
1626078300000|2021-07-12 08:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|478
1626078600000|2021-07-12 08:30:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|232
1626078900000|2021-07-12 08:35:00|12401.8|12399.8|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|205
1626079200000|2021-07-12 08:40:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|479
1626079500000|2021-07-12 08:45:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|667
1626079800000|2021-07-12 08:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1091
1626080100000|2021-07-12 08:55:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2390
1626080400000|2021-07-12 09:00:00|||||||||77
1626080700000|2021-07-12 09:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1016
1626081000000|2021-07-12 09:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|94
1626081300000|2021-07-12 09:15:00|||||||||425
1626081600000|2021-07-12 09:20:00|12402.6|12400.6|12403|12401|12403.7|12401.7|12402.2|12400.2|1090
1626081900000|2021-07-12 09:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|620
1626082200000|2021-07-12 09:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|821
1626082500000|2021-07-12 09:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|261
1626082800000|2021-07-12 09:40:00|||||||||45
1626083100000|2021-07-12 09:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|838
1626083400000|2021-07-12 09:50:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|367
1626083700000|2021-07-12 09:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|238
1626084000000|2021-07-12 10:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|602
1626084300000|2021-07-12 10:05:00|||||||||431
1626084600000|2021-07-12 10:10:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|962
1626084900000|2021-07-12 10:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|930
1626085200000|2021-07-12 10:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|399
1626085500000|2021-07-12 10:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|117
1626085800000|2021-07-12 10:30:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|820
1626086100000|2021-07-12 10:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|477
1626086400000|2021-07-12 10:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|593
1626086700000|2021-07-12 10:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|414
1626087000000|2021-07-12 10:50:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|952
1626087300000|2021-07-12 10:55:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|2288
1626087600000|2021-07-12 11:00:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1333
1626087900000|2021-07-12 11:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|773
1626088200000|2021-07-12 11:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1377
1626088500000|2021-07-12 11:15:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|777
1626088800000|2021-07-12 11:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|511
1626089100000|2021-07-12 11:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|296
1626089400000|2021-07-12 11:30:00|||||||||1011
1626089700000|2021-07-12 11:35:00|||||||||351
1626090000000|2021-07-12 11:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1142
1626090300000|2021-07-12 11:45:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|671
1626090600000|2021-07-12 11:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|182
1626090900000|2021-07-12 11:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|466
1626091200000|2021-07-12 12:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1745
1626091500000|2021-07-12 12:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1003
1626091800000|2021-07-12 12:10:00|||||||||265
1626092100000|2021-07-12 12:15:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|3905
1626092400000|2021-07-12 12:20:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399|12397|1732
1626092700000|2021-07-12 12:25:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1804
1626093000000|2021-07-12 12:30:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.4|12397.4|1292
1626093300000|2021-07-12 12:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|2132
1626093600000|2021-07-12 12:40:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1447
1626093900000|2021-07-12 12:45:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|1875
1626094200000|2021-07-12 12:50:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|1636
1626094500000|2021-07-12 12:55:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1587
1626094800000|2021-07-12 13:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1797
1626095100000|2021-07-12 13:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|722
1626095400000|2021-07-12 13:10:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|1050
1626095700000|2021-07-12 13:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|376
1626096000000|2021-07-12 13:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|833
1626096300000|2021-07-12 13:25:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3520
1626096600000|2021-07-12 13:30:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2179
1626096900000|2021-07-12 13:35:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|1799
1626097200000|2021-07-12 13:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|4864
1626097500000|2021-07-12 13:45:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|3749
1626097800000|2021-07-12 13:50:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|4286
1626098100000|2021-07-12 13:55:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2347
1626098400000|2021-07-12 14:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2274
1626098700000|2021-07-12 14:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|940
1626099000000|2021-07-12 14:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1937
1626099300000|2021-07-12 14:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|683
1626099600000|2021-07-12 14:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2864
1626099900000|2021-07-12 14:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1039
1626100200000|2021-07-12 14:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1008
1626100500000|2021-07-12 14:35:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3647
1626100800000|2021-07-12 14:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|934
1626101100000|2021-07-12 14:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|552
1626101400000|2021-07-12 14:50:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|5482
1626101700000|2021-07-12 14:55:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|4785
1626102000000|2021-07-12 15:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2002
1626102300000|2021-07-12 15:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1311
1626102600000|2021-07-12 15:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2514
1626102900000|2021-07-12 15:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2066
1626103200000|2021-07-12 15:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2864
1626103500000|2021-07-12 15:25:00|12387.7|12385.7|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2850
1626103800000|2021-07-12 15:30:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2397
1626104100000|2021-07-12 15:35:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2222
1626104400000|2021-07-12 15:40:00|12384.2|12382.2|12382.6|12380.6|12385|12383|12382.6|12380.6|874
1626104700000|2021-07-12 15:45:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2947
1626105000000|2021-07-12 15:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1785
1626105300000|2021-07-12 15:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1650
1626105600000|2021-07-12 16:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2800
1626105900000|2021-07-12 16:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1466
1626106200000|2021-07-12 16:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|369
1626106500000|2021-07-12 16:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|543
1626106800000|2021-07-12 16:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1365
1626107100000|2021-07-12 16:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2026
1626107400000|2021-07-12 16:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.5|12379.5|2574
1626107700000|2021-07-12 16:35:00|||||||||127
1626108000000|2021-07-12 16:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2313
1626108300000|2021-07-12 16:45:00|||||||||447
1626108600000|2021-07-12 16:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1441
1626108900000|2021-07-12 16:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2728
1626109200000|2021-07-12 17:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12381.1|12379.1|4633
1626109500000|2021-07-12 17:05:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|2582
1626109800000|2021-07-12 17:10:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1711
1626110100000|2021-07-12 17:15:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|2088
1626110400000|2021-07-12 17:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2618
1626110700000|2021-07-12 17:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3167
1626111000000|2021-07-12 17:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1248
1626111300000|2021-07-12 17:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|656
1626111600000|2021-07-12 17:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|3154
1626111900000|2021-07-12 17:45:00|||||||||110
1626112200000|2021-07-12 17:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2331
1626112500000|2021-07-12 17:55:00|||||||||384
1626112800000|2021-07-12 18:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|270
1626113100000|2021-07-12 18:05:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|759
1626113400000|2021-07-12 18:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|967
1626113700000|2021-07-12 18:15:00|||||||||102
1626114000000|2021-07-12 18:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|821
1626114300000|2021-07-12 18:25:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1229
1626114600000|2021-07-12 18:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|851
1626114900000|2021-07-12 18:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|769
1626115200000|2021-07-12 18:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|833
1626115500000|2021-07-12 18:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1183
1626115800000|2021-07-12 18:50:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|985
1626116100000|2021-07-12 18:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|3220
1626116400000|2021-07-12 19:00:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2937
1626116700000|2021-07-12 19:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1056
1626117000000|2021-07-12 19:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|422
1626117300000|2021-07-12 19:15:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4106
1626117600000|2021-07-12 19:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|2332
1626117900000|2021-07-12 19:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|920
1626118200000|2021-07-12 19:30:00|||||||||561
1626118500000|2021-07-12 19:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|764
1626118800000|2021-07-12 19:40:00|||||||||320
1626119100000|2021-07-12 19:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2800
1626119400000|2021-07-12 19:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1114
1626119700000|2021-07-12 19:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4672
1626120000000|2021-07-12 20:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2224
1626120300000|2021-07-12 20:05:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|674
1626120600000|2021-07-12 20:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1317
1626120900000|2021-07-12 20:15:00|||||||||1340
1626121200000|2021-07-12 20:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1160
1626121500000|2021-07-12 20:25:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|1927
1626121800000|2021-07-12 20:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1617
1626122100000|2021-07-12 20:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|418
1626122400000|2021-07-12 20:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1426
1626122700000|2021-07-12 20:45:00|||||||||150
1626123000000|2021-07-12 20:50:00|||||||||534
1626123300000|2021-07-12 20:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1710
1626127200000|2021-07-12 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|756
1626128100000|2021-07-12 22:15:00|||||||||3
1626128400000|2021-07-12 22:20:00|||||||||2
1626128700000|2021-07-12 22:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|46
1626129000000|2021-07-12 22:30:00|||||||||40
1626129300000|2021-07-12 22:35:00|||||||||23
1626129600000|2021-07-12 22:40:00|||||||||12
1626129900000|2021-07-12 22:45:00|||||||||146
1626130200000|2021-07-12 22:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|45
1626130500000|2021-07-12 22:55:00|||||||||3
1626130800000|2021-07-12 23:00:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.8|12388.8|125
1626131100000|2021-07-12 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|35
1626131400000|2021-07-12 23:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|252
1626131700000|2021-07-12 23:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|343
1626132000000|2021-07-12 23:20:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|83
1626132300000|2021-07-12 23:25:00|||||||||18
1626132600000|2021-07-12 23:30:00|||||||||5
1626133200000|2021-07-12 23:40:00|||||||||6
1626133500000|2021-07-12 23:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|240
1626133800000|2021-07-12 23:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|203
1626134100000|2021-07-12 23:55:00|||||||||259
1626134400000|2021-07-13 00:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|144
1626134700000|2021-07-13 00:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|273
1626135000000|2021-07-13 00:10:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|96
1626135300000|2021-07-13 00:15:00|||||||||207
1626135600000|2021-07-13 00:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|567
1626135900000|2021-07-13 00:25:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|41
1626136200000|2021-07-13 00:30:00|||||||||131
1626136500000|2021-07-13 00:35:00|||||||||3
1626136800000|2021-07-13 00:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|400
1626137100000|2021-07-13 00:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|277
1626137400000|2021-07-13 00:50:00|||||||||43
1626137700000|2021-07-13 00:55:00|||||||||1
1626138000000|2021-07-13 01:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|73
1626138300000|2021-07-13 01:05:00|||||||||200
1626138600000|2021-07-13 01:10:00|||||||||3
1626138900000|2021-07-13 01:15:00|||||||||16
1626139200000|2021-07-13 01:20:00|||||||||10
1626139500000|2021-07-13 01:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|412
1626139800000|2021-07-13 01:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|171
1626140100000|2021-07-13 01:35:00|||||||||2
1626140400000|2021-07-13 01:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|152
1626140700000|2021-07-13 01:45:00|||||||||8
1626141000000|2021-07-13 01:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|220
1626141300000|2021-07-13 01:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|178
1626141600000|2021-07-13 02:00:00|||||||||2
1626141900000|2021-07-13 02:05:00|||||||||507
1626142200000|2021-07-13 02:10:00|||||||||2
1626142500000|2021-07-13 02:15:00|||||||||16
1626142800000|2021-07-13 02:20:00|||||||||2
1626143100000|2021-07-13 02:25:00|||||||||2
1626143700000|2021-07-13 02:35:00|||||||||11
1626144000000|2021-07-13 02:40:00|||||||||11
1626144300000|2021-07-13 02:45:00|||||||||42
1626144600000|2021-07-13 02:50:00|||||||||11
1626144900000|2021-07-13 02:55:00|||||||||3
1626145500000|2021-07-13 03:05:00|||||||||709
1626145800000|2021-07-13 03:10:00|||||||||4
1626146100000|2021-07-13 03:15:00|||||||||10
1626146400000|2021-07-13 03:20:00|||||||||27
1626146700000|2021-07-13 03:25:00|||||||||3
1626147000000|2021-07-13 03:30:00|||||||||185
1626147300000|2021-07-13 03:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|251
1626147600000|2021-07-13 03:40:00|||||||||3
1626147900000|2021-07-13 03:45:00|||||||||20
1626148200000|2021-07-13 03:50:00|||||||||106
1626148500000|2021-07-13 03:55:00|||||||||7
1626149100000|2021-07-13 04:05:00|||||||||112
1626149400000|2021-07-13 04:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|466
1626149700000|2021-07-13 04:15:00|||||||||5
1626150000000|2021-07-13 04:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1026
1626150300000|2021-07-13 04:25:00|||||||||101
1626151200000|2021-07-13 04:40:00|||||||||100
1626151500000|2021-07-13 04:45:00|||||||||29
1626151800000|2021-07-13 04:50:00|||||||||3
1626152100000|2021-07-13 04:55:00|||||||||5
1626152400000|2021-07-13 05:00:00|||||||||2
1626152700000|2021-07-13 05:05:00|||||||||1
1626153000000|2021-07-13 05:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|321
1626153300000|2021-07-13 05:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|146
1626153600000|2021-07-13 05:20:00|||||||||1
1626153900000|2021-07-13 05:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|140
1626154200000|2021-07-13 05:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|727
1626154500000|2021-07-13 05:35:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|117
1626154800000|2021-07-13 05:40:00|||||||||104
1626155100000|2021-07-13 05:45:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|514
1626155400000|2021-07-13 05:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|316
1626155700000|2021-07-13 05:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|792
1626156000000|2021-07-13 06:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|445
1626156300000|2021-07-13 06:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|386
1626156600000|2021-07-13 06:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|242
1626156900000|2021-07-13 06:15:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|503
1626157200000|2021-07-13 06:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|287
1626157500000|2021-07-13 06:25:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|493
1626157800000|2021-07-13 06:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|707
1626158100000|2021-07-13 06:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|424
1626158400000|2021-07-13 06:40:00|||||||||2
1626158700000|2021-07-13 06:45:00|||||||||19
1626159000000|2021-07-13 06:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|413
1626159300000|2021-07-13 06:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|647
1626159600000|2021-07-13 07:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1758
1626159900000|2021-07-13 07:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|57
1626160200000|2021-07-13 07:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|859
1626160500000|2021-07-13 07:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|864
1626160800000|2021-07-13 07:20:00|||||||||264
1626161100000|2021-07-13 07:25:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|580
1626161400000|2021-07-13 07:30:00|12385.4|12383.4|12387.3|12385.3|12388.1|12386.1|12385|12383|1845
1626161700000|2021-07-13 07:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1214
1626162000000|2021-07-13 07:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1066
1626162300000|2021-07-13 07:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|103
1626162600000|2021-07-13 07:50:00|||||||||95
1626162900000|2021-07-13 07:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|659
1626163200000|2021-07-13 08:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|522
1626163500000|2021-07-13 08:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1209
1626163800000|2021-07-13 08:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|453
1626164100000|2021-07-13 08:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|80
1626164400000|2021-07-13 08:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|246
1626164700000|2021-07-13 08:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|862
1626165000000|2021-07-13 08:30:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|424
1626165300000|2021-07-13 08:35:00|12385.8|12383.8|12386.2|12384.2|12386.2|12384.2|12385|12383|700
1626165600000|2021-07-13 08:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|100
1626165900000|2021-07-13 08:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|156
1626166200000|2021-07-13 08:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|844
1626166500000|2021-07-13 08:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|2401
1626166800000|2021-07-13 09:00:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|212
1626167100000|2021-07-13 09:05:00|||||||||342
1626167400000|2021-07-13 09:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|969
1626167700000|2021-07-13 09:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1304
1626168000000|2021-07-13 09:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|512
1626168300000|2021-07-13 09:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|455
1626168600000|2021-07-13 09:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|922
1626168900000|2021-07-13 09:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|374
1626169200000|2021-07-13 09:40:00|||||||||124
1626169500000|2021-07-13 09:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|367
1626169800000|2021-07-13 09:50:00|||||||||88
1626170100000|2021-07-13 09:55:00|||||||||164
1626170400000|2021-07-13 10:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|346
1626170700000|2021-07-13 10:05:00|||||||||27
1626171000000|2021-07-13 10:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|471
1626171300000|2021-07-13 10:15:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|571
1626171600000|2021-07-13 10:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|619
1626171900000|2021-07-13 10:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|796
1626172200000|2021-07-13 10:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|180
1626172500000|2021-07-13 10:35:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1992
1626172800000|2021-07-13 10:40:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|968
1626173100000|2021-07-13 10:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1016
1626173400000|2021-07-13 10:50:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|320
1626173700000|2021-07-13 10:55:00|12391.6|12389.6|12391.2|12389.2|12392|12390|12391.2|12389.2|277
1626174000000|2021-07-13 11:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|646
1626174300000|2021-07-13 11:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|156
1626174600000|2021-07-13 11:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|519
1626174900000|2021-07-13 11:15:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|777
1626175200000|2021-07-13 11:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|404
1626175500000|2021-07-13 11:25:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|625
1626175800000|2021-07-13 11:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1124
1626176100000|2021-07-13 11:35:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1288
1626176400000|2021-07-13 11:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|5240
1626176700000|2021-07-13 11:45:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1506
1626177000000|2021-07-13 11:50:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|580
1626177300000|2021-07-13 11:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|683
1626177600000|2021-07-13 12:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1201
1626177900000|2021-07-13 12:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1794
1626178200000|2021-07-13 12:10:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1522
1626178500000|2021-07-13 12:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2498
1626178800000|2021-07-13 12:20:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|4341
1626179100000|2021-07-13 12:25:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|3256
1626179400000|2021-07-13 12:30:00|12379.5|12377.5|12373.3|12371.3|12381.1|12379.1|12368.6|12366.6|22384
1626179700000|2021-07-13 12:35:00|12372.5|12370.5|12378|12376|12378.7|12376.7|12371.7|12369.7|10083
1626180000000|2021-07-13 12:40:00|12378.7|12376.7|12374.8|12372.8|12382.6|12380.6|12372.5|12370.5|13420
1626180300000|2021-07-13 12:45:00|12374|12372|12370.1|12368.1|12378|12376|12370.1|12368.1|11008
1626180600000|2021-07-13 12:50:00|12369.4|12367.4|12360.8|12358.8|12370.1|12368.1|12356.9|12354.9|13323
1626180900000|2021-07-13 12:55:00|12361.5|12359.5|12364.7|12362.7|12364.7|12362.7|12358.4|12356.4|9431
1626181200000|2021-07-13 13:00:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12363.9|12361.9|9388
1626181500000|2021-07-13 13:05:00|12363.9|12361.9|12366.2|12364.2|12367|12365|12363.9|12361.9|5430
1626181800000|2021-07-13 13:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12365.5|12363.5|4933
1626182100000|2021-07-13 13:15:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|8046
1626182400000|2021-07-13 13:20:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|5508
1626182700000|2021-07-13 13:25:00|12374.8|12372.8|12375.6|12373.6|12378.7|12376.7|12374|12372|9173
1626183000000|2021-07-13 13:30:00|12374.8|12372.8|12378.7|12376.7|12378.7|12376.7|12374.8|12372.8|9568
1626183300000|2021-07-13 13:35:00|12378|12376|12372.5|12370.5|12380.3|12378.3|12371.7|12369.7|7010
1626183600000|2021-07-13 13:40:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12370.9|12368.9|6506
1626183900000|2021-07-13 13:45:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12370.9|12368.9|10954
1626184200000|2021-07-13 13:50:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|5440
1626184500000|2021-07-13 13:55:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|7392
1626184800000|2021-07-13 14:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12372.5|12370.5|4438
1626185100000|2021-07-13 14:05:00|12374.8|12372.8|12372.5|12370.5|12376.4|12374.4|12372.5|12370.5|5702
1626185400000|2021-07-13 14:10:00|12373.3|12371.3|12370.9|12368.9|12374|12372|12370.9|12368.9|3656
1626185700000|2021-07-13 14:15:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3398
1626186000000|2021-07-13 14:20:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12372.5|12370.5|5369
1626186300000|2021-07-13 14:25:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|6136
1626186600000|2021-07-13 14:30:00|12375.2|12373.2|12377.2|12375.2|12378|12376|12374|12372|6103
1626186900000|2021-07-13 14:35:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|5580
1626187200000|2021-07-13 14:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2438
1626187500000|2021-07-13 14:45:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|2590
1626187800000|2021-07-13 14:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1608
1626188100000|2021-07-13 14:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3255
1626188400000|2021-07-13 15:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|2004
1626188700000|2021-07-13 15:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3321
1626189000000|2021-07-13 15:10:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1775
1626189300000|2021-07-13 15:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2351
1626189600000|2021-07-13 15:20:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2581
1626189900000|2021-07-13 15:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3186
1626190200000|2021-07-13 15:30:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|2528
1626190500000|2021-07-13 15:35:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1295
1626190800000|2021-07-13 15:40:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2041
1626191100000|2021-07-13 15:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1826
1626191400000|2021-07-13 15:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2619
1626191700000|2021-07-13 15:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|923
1626192000000|2021-07-13 16:00:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1513
1626192300000|2021-07-13 16:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|7248
1626192600000|2021-07-13 16:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|661
1626192900000|2021-07-13 16:15:00|||||||||968
1626193200000|2021-07-13 16:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|117
1626193500000|2021-07-13 16:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3471
1626193800000|2021-07-13 16:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|409
1626194100000|2021-07-13 16:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1403
1626194400000|2021-07-13 16:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1641
1626194700000|2021-07-13 16:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|3548
1626195000000|2021-07-13 16:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2770
1626195300000|2021-07-13 16:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2417
1626195600000|2021-07-13 17:00:00|12375.6|12373.6|12373.3|12371.3|12376|12374|12372.5|12370.5|6808
1626195900000|2021-07-13 17:05:00|12372.5|12370.5|12371.7|12369.7|12374|12372|12370.9|12368.9|4614
1626196200000|2021-07-13 17:10:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4631
1626196500000|2021-07-13 17:15:00|12370.9|12368.9|12367|12365|12370.9|12368.9|12367|12365|4969
1626196800000|2021-07-13 17:20:00|12366.2|12364.2|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|3987
1626197100000|2021-07-13 17:25:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2091
1626197400000|2021-07-13 17:30:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|2762
1626197700000|2021-07-13 17:35:00|12363.9|12361.9|12365.5|12363.5|12366.2|12364.2|12363.1|12361.1|6448
1626198000000|2021-07-13 17:40:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12361.5|12359.5|4144
1626198300000|2021-07-13 17:45:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12363.1|12361.1|5153
1626198600000|2021-07-13 17:50:00|12367|12365|12364.7|12362.7|12367|12365|12363.9|12361.9|10592
1626198900000|2021-07-13 17:55:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|8777
1626199200000|2021-07-13 18:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|4535
1626199500000|2021-07-13 18:05:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3931
1626199800000|2021-07-13 18:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2230
1626200100000|2021-07-13 18:15:00|12360|12358|12360.8|12358.8|12362.3|12360.3|12360|12358|1842
1626200400000|2021-07-13 18:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360|12358|3867
1626200700000|2021-07-13 18:25:00|12361.5|12359.5|12363.1|12361.1|12363.9|12361.9|12360.8|12358.8|2897
1626201000000|2021-07-13 18:30:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4167
1626201300000|2021-07-13 18:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1090
1626201600000|2021-07-13 18:40:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|2519
1626201900000|2021-07-13 18:45:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1377
1626202200000|2021-07-13 18:50:00|||||||||1243
1626202500000|2021-07-13 18:55:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3376
1626202800000|2021-07-13 19:00:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|766
1626203100000|2021-07-13 19:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|774
1626203400000|2021-07-13 19:10:00|||||||||217
1626203700000|2021-07-13 19:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1661
1626204000000|2021-07-13 19:20:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|3276
1626204300000|2021-07-13 19:25:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2227
1626204600000|2021-07-13 19:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|237
1626204900000|2021-07-13 19:35:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12361.5|12359.5|5237
1626205200000|2021-07-13 19:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1120
1626205500000|2021-07-13 19:45:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1661
1626205800000|2021-07-13 19:50:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1040
1626206100000|2021-07-13 19:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2841
1626206400000|2021-07-13 20:00:00|12364.7|12362.7|12366.2|12364.2|12367|12365|12363.9|12361.9|1649
1626206700000|2021-07-13 20:05:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1044
1626207000000|2021-07-13 20:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|618
1626207300000|2021-07-13 20:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1676
1626207600000|2021-07-13 20:20:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|474
1626207900000|2021-07-13 20:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|561
1626208200000|2021-07-13 20:30:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|1198
1626208500000|2021-07-13 20:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1081
1626208800000|2021-07-13 20:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|470
1626209100000|2021-07-13 20:45:00|12362.7|12360.7|12361.5|12359.5|12362.7|12360.7|12361.5|12359.5|1230
1626209400000|2021-07-13 20:50:00|||||||||284
1626209700000|2021-07-13 20:55:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1303
1626213600000|2021-07-13 22:00:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|141
1626213900000|2021-07-13 22:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|215
1626214200000|2021-07-13 22:10:00|||||||||15
1626214500000|2021-07-13 22:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|240
1626214800000|2021-07-13 22:20:00|||||||||8
1626215100000|2021-07-13 22:25:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|57
1626215400000|2021-07-13 22:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|276
1626215700000|2021-07-13 22:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|117
1626216000000|2021-07-13 22:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|229
1626216300000|2021-07-13 22:45:00|||||||||148
1626216600000|2021-07-13 22:50:00|||||||||151
1626216900000|2021-07-13 22:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|81
1626217200000|2021-07-13 23:00:00|||||||||92
1626217500000|2021-07-13 23:05:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|420
1626217800000|2021-07-13 23:10:00|||||||||25
1626218100000|2021-07-13 23:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|181
1626218400000|2021-07-13 23:20:00|||||||||32
1626218700000|2021-07-13 23:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|124
1626219000000|2021-07-13 23:30:00|||||||||120
1626219300000|2021-07-13 23:35:00|||||||||28
1626219600000|2021-07-13 23:40:00|||||||||125
1626219900000|2021-07-13 23:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|61
1626220200000|2021-07-13 23:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|208
1626220500000|2021-07-13 23:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|243
1626220800000|2021-07-14 00:00:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|825
1626221100000|2021-07-14 00:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|366
1626221400000|2021-07-14 00:10:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|735
1626221700000|2021-07-14 00:15:00|||||||||307
1626222000000|2021-07-14 00:20:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|327
1626222300000|2021-07-14 00:25:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|1514
1626222600000|2021-07-14 00:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|529
1626222900000|2021-07-14 00:35:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|296
1626223200000|2021-07-14 00:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|457
1626223500000|2021-07-14 00:45:00|12362.3|12360.3|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|796
1626223800000|2021-07-14 00:50:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|607
1626224100000|2021-07-14 00:55:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|1029
1626224400000|2021-07-14 01:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|622
1626224700000|2021-07-14 01:05:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|641
1626225000000|2021-07-14 01:10:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|857
1626225300000|2021-07-14 01:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|491
1626225600000|2021-07-14 01:20:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|352
1626225900000|2021-07-14 01:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1234
1626226200000|2021-07-14 01:30:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|547
1626226500000|2021-07-14 01:35:00|12369|12367|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|904
1626226800000|2021-07-14 01:40:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|661
1626227100000|2021-07-14 01:45:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|358
1626227400000|2021-07-14 01:50:00|12367.8|12365.8|12368.2|12366.2|12368.6|12366.6|12367|12365|590
1626227700000|2021-07-14 01:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|359
1626228000000|2021-07-14 02:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|451
1626228300000|2021-07-14 02:05:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|475
1626228600000|2021-07-14 02:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|393
1626228900000|2021-07-14 02:15:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1097
1626229200000|2021-07-14 02:20:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|125
1626229500000|2021-07-14 02:25:00|||||||||5
1626229800000|2021-07-14 02:30:00|||||||||381
1626230100000|2021-07-14 02:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|247
1626230400000|2021-07-14 02:40:00|||||||||370
1626230700000|2021-07-14 02:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|512
1626231000000|2021-07-14 02:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|266
1626231300000|2021-07-14 02:55:00|12367|12365|12367|12365|12367|12365|12367|12365|144
1626231600000|2021-07-14 03:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|167
1626231900000|2021-07-14 03:05:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|444
1626232200000|2021-07-14 03:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|79
1626232500000|2021-07-14 03:15:00|12367|12365|12367|12365|12367|12365|12367|12365|432
1626232800000|2021-07-14 03:20:00|||||||||74
1626233100000|2021-07-14 03:25:00|||||||||7
1626233400000|2021-07-14 03:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|518
1626233700000|2021-07-14 03:35:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|288
1626234000000|2021-07-14 03:40:00|12367|12365|12367|12365|12367|12365|12367|12365|112
1626234300000|2021-07-14 03:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|458
1626234600000|2021-07-14 03:50:00|||||||||17
1626234900000|2021-07-14 03:55:00|||||||||70
1626235200000|2021-07-14 04:00:00|||||||||20
1626235500000|2021-07-14 04:05:00|||||||||19
1626235800000|2021-07-14 04:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|80
1626236100000|2021-07-14 04:15:00|12367|12365|12367|12365|12367|12365|12367|12365|112
1626236400000|2021-07-14 04:20:00|||||||||115
1626236700000|2021-07-14 04:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|30
1626237000000|2021-07-14 04:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|371
1626237300000|2021-07-14 04:35:00|||||||||7
1626237600000|2021-07-14 04:40:00|||||||||21
1626237900000|2021-07-14 04:45:00|||||||||5
1626238200000|2021-07-14 04:50:00|||||||||5
1626238500000|2021-07-14 04:55:00|||||||||1
1626238800000|2021-07-14 05:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|100
1626239100000|2021-07-14 05:05:00|12367|12365|12367|12365|12367|12365|12367|12365|180
1626239400000|2021-07-14 05:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|248
1626239700000|2021-07-14 05:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|43
1626240000000|2021-07-14 05:20:00|||||||||127
1626240300000|2021-07-14 05:25:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|564
1626240600000|2021-07-14 05:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|106
1626240900000|2021-07-14 05:35:00|12367|12365|12367|12365|12367|12365|12367|12365|55
1626241200000|2021-07-14 05:40:00|||||||||3
1626241500000|2021-07-14 05:45:00|||||||||1
1626241800000|2021-07-14 05:50:00|||||||||62
1626242100000|2021-07-14 05:55:00|||||||||192
1626242400000|2021-07-14 06:00:00|12367.8|12365.8|12370.1|12368.1|12370.1|12368.1|12367|12365|816
1626242700000|2021-07-14 06:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1466
1626243000000|2021-07-14 06:10:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|381
1626243300000|2021-07-14 06:15:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|513
1626243600000|2021-07-14 06:20:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|338
1626243900000|2021-07-14 06:25:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12367|12365|469
1626244200000|2021-07-14 06:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|304
1626244500000|2021-07-14 06:35:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|552
1626244800000|2021-07-14 06:40:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|446
1626245100000|2021-07-14 06:45:00|||||||||214
1626245400000|2021-07-14 06:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|179
1626245700000|2021-07-14 06:55:00|12368.2|12366.2|12367|12365|12368.2|12366.2|12367|12365|557
1626246000000|2021-07-14 07:00:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2396
1626246300000|2021-07-14 07:05:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|846
1626246600000|2021-07-14 07:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|572
1626246900000|2021-07-14 07:15:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12364.7|12362.7|1193
1626247200000|2021-07-14 07:20:00|12363.9|12361.9|12364.7|12362.7|12365.1|12363.1|12363.9|12361.9|977
1626247500000|2021-07-14 07:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|488
1626247800000|2021-07-14 07:30:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1300
1626248100000|2021-07-14 07:35:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1096
1626248400000|2021-07-14 07:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|918
1626248700000|2021-07-14 07:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1340
1626249000000|2021-07-14 07:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|350
1626249300000|2021-07-14 07:55:00|12363.9|12361.9|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|855
1626249600000|2021-07-14 08:00:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|955
1626249900000|2021-07-14 08:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|691
1626250200000|2021-07-14 08:10:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12360|12358|2362
1626250500000|2021-07-14 08:15:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|1988
1626250800000|2021-07-14 08:20:00|||||||||83
1626251100000|2021-07-14 08:25:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|987
1626251400000|2021-07-14 08:30:00|12364.3|12362.3|12366.2|12364.2|12367|12365|12363.9|12361.9|1013
1626251700000|2021-07-14 08:35:00|12367|12365|12364.7|12362.7|12367|12365|12363.1|12361.1|2615
1626252000000|2021-07-14 08:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|2106
1626252300000|2021-07-14 08:45:00|12365.8|12363.8|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1415
1626252600000|2021-07-14 08:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|273
1626252900000|2021-07-14 08:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|69
1626253200000|2021-07-14 09:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|1387
1626253500000|2021-07-14 09:05:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|557
1626253800000|2021-07-14 09:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|461
1626254100000|2021-07-14 09:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|511
1626254400000|2021-07-14 09:20:00|||||||||116
1626254700000|2021-07-14 09:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|196
1626255000000|2021-07-14 09:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|782
1626255300000|2021-07-14 09:35:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|624
1626255600000|2021-07-14 09:40:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1690
1626255900000|2021-07-14 09:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|942
1626256200000|2021-07-14 09:50:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|811
1626256500000|2021-07-14 09:55:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|470
1626256800000|2021-07-14 10:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|482
1626257100000|2021-07-14 10:05:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|291
1626257400000|2021-07-14 10:10:00|12368.6|12366.6|12367|12365|12369.4|12367.4|12367|12365|1382
1626257700000|2021-07-14 10:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|392
1626258000000|2021-07-14 10:20:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|942
1626258300000|2021-07-14 10:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|399
1626258600000|2021-07-14 10:30:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|520
1626258900000|2021-07-14 10:35:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|507
1626259200000|2021-07-14 10:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|353
1626259500000|2021-07-14 10:45:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|457
1626259800000|2021-07-14 10:50:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|299
1626260100000|2021-07-14 10:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|147
1626260400000|2021-07-14 11:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|262
1626260700000|2021-07-14 11:05:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12367.4|12365.4|528
1626261000000|2021-07-14 11:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|269
1626261300000|2021-07-14 11:15:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|1363
1626261600000|2021-07-14 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|441
1626261900000|2021-07-14 11:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|416
1626262200000|2021-07-14 11:30:00|||||||||211
1626262500000|2021-07-14 11:35:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|606
1626262800000|2021-07-14 11:40:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|501
1626263100000|2021-07-14 11:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|312
1626263400000|2021-07-14 11:50:00|12369.8|12367.8|12372.5|12370.5|12372.5|12370.5|12369.4|12367.4|1335
1626263700000|2021-07-14 11:55:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1681
1626264000000|2021-07-14 12:00:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1934
1626264300000|2021-07-14 12:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|958
1626264600000|2021-07-14 12:10:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4358
1626264900000|2021-07-14 12:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4101
1626265200000|2021-07-14 12:20:00|12370.1|12368.1|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2705
1626265500000|2021-07-14 12:25:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2582
1626265800000|2021-07-14 12:30:00|12367.8|12365.8|12381.9|12379.9|12381.9|12379.9|12367.8|12365.8|13355
1626266100000|2021-07-14 12:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378|12376|4773
1626266400000|2021-07-14 12:40:00|12378.7|12376.7|12377.2|12375.2|12381.1|12379.1|12377.2|12375.2|3726
1626266700000|2021-07-14 12:45:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|4210
1626267000000|2021-07-14 12:50:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|5346
1626267300000|2021-07-14 12:55:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|4187
1626267600000|2021-07-14 13:00:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|6946
1626267900000|2021-07-14 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|5091
1626268200000|2021-07-14 13:10:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|1713
1626268500000|2021-07-14 13:15:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|1695
1626268800000|2021-07-14 13:20:00|12381.5|12379.5|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2231
1626269100000|2021-07-14 13:25:00|12381.9|12379.9|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|2922
1626269400000|2021-07-14 13:30:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|1947
1626269700000|2021-07-14 13:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|6577
1626270000000|2021-07-14 13:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1139
1626270300000|2021-07-14 13:45:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|2251
1626270600000|2021-07-14 13:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1796
1626270900000|2021-07-14 13:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|583
1626271200000|2021-07-14 14:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|3642
1626271500000|2021-07-14 14:05:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2450
1626271800000|2021-07-14 14:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2415
1626272100000|2021-07-14 14:15:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|3855
1626272400000|2021-07-14 14:20:00|12382.6|12380.6|12384.2|12382.2|12384.6|12382.6|12382.6|12380.6|3590
1626272700000|2021-07-14 14:25:00|12385|12383|12385.8|12383.8|12386.5|12384.5|12385|12383|5523
1626273000000|2021-07-14 14:30:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12385|12383|2172
1626273300000|2021-07-14 14:35:00|12386.5|12384.5|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|4267
1626273600000|2021-07-14 14:40:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|1918
1626273900000|2021-07-14 14:45:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1384
1626274200000|2021-07-14 14:50:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|1502
1626274500000|2021-07-14 14:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|2076
1626274800000|2021-07-14 15:00:00|12384.2|12382.2|12385|12383|12385.4|12383.4|12384.2|12382.2|389
1626275100000|2021-07-14 15:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1210
1626275400000|2021-07-14 15:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|3476
1626275700000|2021-07-14 15:15:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1443
1626276000000|2021-07-14 15:20:00|12384.2|12382.2|12384.2|12382.2|12385.4|12383.4|12384.2|12382.2|3551
1626276300000|2021-07-14 15:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1261
1626276600000|2021-07-14 15:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|4611
1626276900000|2021-07-14 15:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|3589
1626277200000|2021-07-14 15:40:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3514
1626277500000|2021-07-14 15:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2717
1626277800000|2021-07-14 15:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2109
1626278100000|2021-07-14 15:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1727
1626278400000|2021-07-14 16:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1666
1626278700000|2021-07-14 16:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.3|12380.3|4734
1626279000000|2021-07-14 16:10:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1175
1626279300000|2021-07-14 16:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1289
1626279600000|2021-07-14 16:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|888
1626279900000|2021-07-14 16:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|554
1626280200000|2021-07-14 16:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2643
1626280500000|2021-07-14 16:35:00|12381.5|12379.5|12380.3|12378.3|12381.5|12379.5|12380.3|12378.3|2385
1626280800000|2021-07-14 16:40:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4872
1626281100000|2021-07-14 16:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|580
1626281400000|2021-07-14 16:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|1522
1626281700000|2021-07-14 16:55:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1327
1626282000000|2021-07-14 17:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1380
1626282300000|2021-07-14 17:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|772
1626282600000|2021-07-14 17:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|545
1626282900000|2021-07-14 17:15:00|||||||||169
1626283200000|2021-07-14 17:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|681
1626283500000|2021-07-14 17:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1358
1626283800000|2021-07-14 17:30:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|800
1626284100000|2021-07-14 17:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|654
1626284400000|2021-07-14 17:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|827
1626284700000|2021-07-14 17:45:00|||||||||147
1626285000000|2021-07-14 17:50:00|||||||||201
1626285300000|2021-07-14 17:55:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|709
1626285600000|2021-07-14 18:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|3378
1626285900000|2021-07-14 18:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1410
1626286200000|2021-07-14 18:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2517
1626286500000|2021-07-14 18:15:00|||||||||402
1626286800000|2021-07-14 18:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1972
1626287100000|2021-07-14 18:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1160
1626287400000|2021-07-14 18:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|922
1626287700000|2021-07-14 18:35:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1380
1626288000000|2021-07-14 18:40:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|4496
1626288300000|2021-07-14 18:45:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385|12383|4569
1626288600000|2021-07-14 18:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2223
1626288900000|2021-07-14 18:55:00|12385.4|12383.4|12385.8|12383.8|12386.5|12384.5|12385|12383|3174
1626289200000|2021-07-14 19:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2431
1626289500000|2021-07-14 19:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2523
1626289800000|2021-07-14 19:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|566
1626290100000|2021-07-14 19:15:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|654
1626290400000|2021-07-14 19:20:00|||||||||779
1626290700000|2021-07-14 19:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2309
1626291000000|2021-07-14 19:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|554
1626291300000|2021-07-14 19:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1253
1626291600000|2021-07-14 19:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|663
1626291900000|2021-07-14 19:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|1736
1626292200000|2021-07-14 19:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1928
1626292500000|2021-07-14 19:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3068
1626292800000|2021-07-14 20:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2757
1626293100000|2021-07-14 20:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|941
1626293400000|2021-07-14 20:10:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1432
1626293700000|2021-07-14 20:15:00|||||||||905
1626294000000|2021-07-14 20:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|665
1626294300000|2021-07-14 20:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1687
1626294600000|2021-07-14 20:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|361
1626294900000|2021-07-14 20:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1630
1626295200000|2021-07-14 20:40:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1518
1626295500000|2021-07-14 20:45:00|||||||||597
1626295800000|2021-07-14 20:50:00|||||||||584
1626296100000|2021-07-14 20:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1654
1626300000000|2021-07-14 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.7|12385.7|296
1626300300000|2021-07-14 22:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|49
1626300600000|2021-07-14 22:10:00|||||||||180
1626300900000|2021-07-14 22:15:00|||||||||8
1626301200000|2021-07-14 22:20:00|||||||||59
1626301800000|2021-07-14 22:30:00|||||||||6
1626302100000|2021-07-14 22:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|349
1626302400000|2021-07-14 22:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|298
1626302700000|2021-07-14 22:45:00|||||||||11
1626303000000|2021-07-14 22:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|165
1626303300000|2021-07-14 22:55:00|||||||||24
1626303600000|2021-07-14 23:00:00|||||||||22
1626303900000|2021-07-14 23:05:00|||||||||61
1626304200000|2021-07-14 23:10:00|||||||||31
1626304500000|2021-07-14 23:15:00|||||||||21
1626304800000|2021-07-14 23:20:00|||||||||22
1626305100000|2021-07-14 23:25:00|||||||||267
1626305400000|2021-07-14 23:30:00|||||||||135
1626305700000|2021-07-14 23:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|62
1626306000000|2021-07-14 23:40:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|78
1626306300000|2021-07-14 23:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|122
1626306600000|2021-07-14 23:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|477
1626306900000|2021-07-14 23:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|183
1626307200000|2021-07-15 00:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|624
1626307500000|2021-07-15 00:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|343
1626307800000|2021-07-15 00:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|166
1626308100000|2021-07-15 00:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|115
1626308400000|2021-07-15 00:20:00|||||||||28
1626308700000|2021-07-15 00:25:00|||||||||34
1626309000000|2021-07-15 00:30:00|||||||||32
1626309300000|2021-07-15 00:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|625
1626309600000|2021-07-15 00:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|246
1626309900000|2021-07-15 00:45:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|168
1626310200000|2021-07-15 00:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|175
1626310500000|2021-07-15 00:55:00|||||||||105
1626310800000|2021-07-15 01:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|158
1626311100000|2021-07-15 01:05:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|786
1626311400000|2021-07-15 01:10:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|664
1626311700000|2021-07-15 01:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|1240
1626312000000|2021-07-15 01:20:00|||||||||8
1626312300000|2021-07-15 01:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1626312600000|2021-07-15 01:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|674
1626312900000|2021-07-15 01:35:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|644
1626313200000|2021-07-15 01:40:00|||||||||178
1626313500000|2021-07-15 01:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|85
1626313800000|2021-07-15 01:50:00|||||||||44
1626314100000|2021-07-15 01:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|266
1626314400000|2021-07-15 02:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|494
1626314700000|2021-07-15 02:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|208
1626315000000|2021-07-15 02:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|363
1626315300000|2021-07-15 02:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|447
1626315600000|2021-07-15 02:20:00|||||||||118
1626315900000|2021-07-15 02:25:00|||||||||32
1626316200000|2021-07-15 02:30:00|||||||||208
1626316500000|2021-07-15 02:35:00|||||||||274
1626316800000|2021-07-15 02:40:00|||||||||1906
1626317100000|2021-07-15 02:45:00|||||||||74
1626317400000|2021-07-15 02:50:00|||||||||23
1626317700000|2021-07-15 02:55:00|||||||||55
1626318000000|2021-07-15 03:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|270
1626318300000|2021-07-15 03:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|154
1626318900000|2021-07-15 03:15:00|||||||||3
1626319200000|2021-07-15 03:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|281
1626319500000|2021-07-15 03:25:00|||||||||22
1626319800000|2021-07-15 03:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|334
1626320100000|2021-07-15 03:35:00|||||||||2
1626320400000|2021-07-15 03:40:00|||||||||6
1626320700000|2021-07-15 03:45:00|||||||||5
1626321000000|2021-07-15 03:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|30
1626321300000|2021-07-15 03:55:00|||||||||12
1626321600000|2021-07-15 04:00:00|||||||||5
1626321900000|2021-07-15 04:05:00|||||||||54
1626322200000|2021-07-15 04:10:00|||||||||33
1626322500000|2021-07-15 04:15:00|||||||||4
1626322800000|2021-07-15 04:20:00|||||||||6
1626323100000|2021-07-15 04:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|186
1626323400000|2021-07-15 04:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|605
1626323700000|2021-07-15 04:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|297
1626324000000|2021-07-15 04:40:00|||||||||97
1626324300000|2021-07-15 04:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|206
1626324600000|2021-07-15 04:50:00|||||||||5
1626324900000|2021-07-15 04:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|98
1626325200000|2021-07-15 05:00:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|62
1626325500000|2021-07-15 05:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|455
1626325800000|2021-07-15 05:10:00|||||||||148
1626326100000|2021-07-15 05:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|144
1626326400000|2021-07-15 05:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|409
1626326700000|2021-07-15 05:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|413
1626327000000|2021-07-15 05:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|246
1626327300000|2021-07-15 05:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|238
1626327600000|2021-07-15 05:40:00|||||||||39
1626327900000|2021-07-15 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|365
1626328200000|2021-07-15 05:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|830
1626328500000|2021-07-15 05:55:00|||||||||31
1626328800000|2021-07-15 06:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|356
1626329100000|2021-07-15 06:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|302
1626329400000|2021-07-15 06:10:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|514
1626329700000|2021-07-15 06:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|258
1626330000000|2021-07-15 06:20:00|||||||||1207
1626330300000|2021-07-15 06:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|781
1626330600000|2021-07-15 06:30:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|320
1626330900000|2021-07-15 06:35:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2249
1626331200000|2021-07-15 06:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1472
1626331500000|2021-07-15 06:45:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392|12390|690
1626331800000|2021-07-15 06:50:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|365
1626332100000|2021-07-15 06:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|933
1626332400000|2021-07-15 07:00:00|12390.5|12388.5|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|674
1626332700000|2021-07-15 07:05:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|377
1626333000000|2021-07-15 07:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|543
1626333300000|2021-07-15 07:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|137
1626333600000|2021-07-15 07:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|808
1626333900000|2021-07-15 07:25:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1914
1626334200000|2021-07-15 07:30:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|2337
1626334500000|2021-07-15 07:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|715
1626334800000|2021-07-15 07:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|808
1626335100000|2021-07-15 07:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|741
1626335400000|2021-07-15 07:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|328
1626335700000|2021-07-15 07:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|549
1626336000000|2021-07-15 08:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|758
1626336300000|2021-07-15 08:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1202
1626336600000|2021-07-15 08:10:00|||||||||87
1626336900000|2021-07-15 08:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|355
1626337200000|2021-07-15 08:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|492
1626337500000|2021-07-15 08:25:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1158
1626337800000|2021-07-15 08:30:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12398.3|12396.3|1676
1626338100000|2021-07-15 08:35:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1767
1626338400000|2021-07-15 08:40:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|1413
1626338700000|2021-07-15 08:45:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|947
1626339000000|2021-07-15 08:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|396
1626339300000|2021-07-15 08:55:00|||||||||375
1626339600000|2021-07-15 09:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|641
1626339900000|2021-07-15 09:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|508
1626340200000|2021-07-15 09:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|917
1626340500000|2021-07-15 09:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|377
1626340800000|2021-07-15 09:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|454
1626341100000|2021-07-15 09:25:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|314
1626341400000|2021-07-15 09:30:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|409
1626341700000|2021-07-15 09:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|748
1626342000000|2021-07-15 09:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|373
1626342300000|2021-07-15 09:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|136
1626342600000|2021-07-15 09:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|394
1626342900000|2021-07-15 09:55:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|611
1626343200000|2021-07-15 10:00:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12394.4|12392.4|2450
1626343500000|2021-07-15 10:05:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12391.6|12389.6|2461
1626343800000|2021-07-15 10:10:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|3355
1626344100000|2021-07-15 10:15:00|12393.6|12391.6|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|1593
1626344400000|2021-07-15 10:20:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394|12392|1314
1626344700000|2021-07-15 10:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|701
1626345000000|2021-07-15 10:30:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1333
1626345300000|2021-07-15 10:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|938
1626345600000|2021-07-15 10:40:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|194
1626345900000|2021-07-15 10:45:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|177
1626346200000|2021-07-15 10:50:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|977
1626346500000|2021-07-15 10:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|1420
1626346800000|2021-07-15 11:00:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1066
1626347100000|2021-07-15 11:05:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|643
1626347400000|2021-07-15 11:10:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|603
1626347700000|2021-07-15 11:15:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|687
1626348000000|2021-07-15 11:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1613
1626348300000|2021-07-15 11:25:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1027
1626348600000|2021-07-15 11:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1657
1626348900000|2021-07-15 11:35:00|12393.2|12391.2|12392|12390|12393.2|12391.2|12391.2|12389.2|1625
1626349200000|2021-07-15 11:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|1983
1626349500000|2021-07-15 11:45:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|1313
1626349800000|2021-07-15 11:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|461
1626350100000|2021-07-15 11:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1445
1626350400000|2021-07-15 12:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|494
1626350700000|2021-07-15 12:05:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|1020
1626351000000|2021-07-15 12:10:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|2060
1626351300000|2021-07-15 12:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|3949
1626351600000|2021-07-15 12:20:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2026
1626351900000|2021-07-15 12:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1345
1626352200000|2021-07-15 12:30:00|12389.7|12387.7|12388.1|12386.1|12392|12390|12387.3|12385.3|4932
1626352500000|2021-07-15 12:35:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|3386
1626352800000|2021-07-15 12:40:00|12388.1|12386.1|12387.3|12385.3|12390.5|12388.5|12387.3|12385.3|1900
1626353100000|2021-07-15 12:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|3254
1626353400000|2021-07-15 12:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|6060
1626353700000|2021-07-15 12:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1868
1626354000000|2021-07-15 13:00:00|12386.5|12384.5|12390.5|12388.5|12391.2|12389.2|12386.5|12384.5|2276
1626354300000|2021-07-15 13:05:00|12391.2|12389.2|12394.4|12392.4|12395.1|12393.1|12390.5|12388.5|3399
1626354600000|2021-07-15 13:10:00|12395.1|12393.1|12390.5|12388.5|12395.1|12393.1|12390.5|12388.5|1747
1626354900000|2021-07-15 13:15:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1359
1626355200000|2021-07-15 13:20:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|1629
1626355500000|2021-07-15 13:25:00|12390.5|12388.5|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|1324
1626355800000|2021-07-15 13:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|751
1626356100000|2021-07-15 13:35:00|12392.8|12390.8|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|2445
1626356400000|2021-07-15 13:40:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2211
1626356700000|2021-07-15 13:45:00|12394.4|12392.4|12394.4|12392.4|12396.7|12394.7|12392.8|12390.8|4715
1626357000000|2021-07-15 13:50:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|2445
1626357300000|2021-07-15 13:55:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|1790
1626357600000|2021-07-15 14:00:00|12392.4|12390.4|12390.5|12388.5|12392.4|12390.4|12388.9|12386.9|1737
1626357900000|2021-07-15 14:05:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12387.3|12385.3|2523
1626358200000|2021-07-15 14:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|3942
1626358500000|2021-07-15 14:15:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|3765
1626358800000|2021-07-15 14:20:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2727
1626359100000|2021-07-15 14:25:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12382.6|12380.6|3243
1626359400000|2021-07-15 14:30:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|3446
1626359700000|2021-07-15 14:35:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4968
1626360000000|2021-07-15 14:40:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|4373
1626360300000|2021-07-15 14:45:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2965
1626360600000|2021-07-15 14:50:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|690
1626360900000|2021-07-15 14:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1153
1626361200000|2021-07-15 15:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|3789
1626361500000|2021-07-15 15:05:00|12383.4|12381.4|12383.8|12381.8|12385.8|12383.8|12382.6|12380.6|4132
1626361800000|2021-07-15 15:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|4238
1626362100000|2021-07-15 15:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1942
1626362400000|2021-07-15 15:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1155
1626362700000|2021-07-15 15:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1360
1626363000000|2021-07-15 15:30:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|1978
1626363300000|2021-07-15 15:35:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|870
1626363600000|2021-07-15 15:40:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|785
1626363900000|2021-07-15 15:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|584
1626364200000|2021-07-15 15:50:00|12385.4|12383.4|12386.5|12384.5|12386.5|12384.5|12385|12383|3110
1626364500000|2021-07-15 15:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|370
1626364800000|2021-07-15 16:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1191
1626365100000|2021-07-15 16:05:00|12386.5|12384.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3674
1626365400000|2021-07-15 16:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2130
1626365700000|2021-07-15 16:15:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2545
1626366000000|2021-07-15 16:20:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|546
1626366300000|2021-07-15 16:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|912
1626366600000|2021-07-15 16:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1254
1626366900000|2021-07-15 16:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|709
1626367200000|2021-07-15 16:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1284
1626367500000|2021-07-15 16:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|885
1626367800000|2021-07-15 16:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1335
1626368100000|2021-07-15 16:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1254
1626368400000|2021-07-15 17:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1886
1626368700000|2021-07-15 17:05:00|||||||||2199
1626369000000|2021-07-15 17:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2072
1626369300000|2021-07-15 17:15:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|7845
1626369600000|2021-07-15 17:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2259
1626369900000|2021-07-15 17:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|852
1626370200000|2021-07-15 17:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1888
1626370500000|2021-07-15 17:35:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2096
1626370800000|2021-07-15 17:40:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|984
1626371100000|2021-07-15 17:45:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3078
1626371400000|2021-07-15 17:50:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1310
1626371700000|2021-07-15 17:55:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|2216
1626372000000|2021-07-15 18:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1965
1626372300000|2021-07-15 18:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|899
1626372600000|2021-07-15 18:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1063
1626372900000|2021-07-15 18:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|824
1626373200000|2021-07-15 18:20:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|3475
1626373500000|2021-07-15 18:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1181
1626373800000|2021-07-15 18:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|442
1626374100000|2021-07-15 18:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|990
1626374400000|2021-07-15 18:40:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2263
1626374700000|2021-07-15 18:45:00|12395.9|12393.9|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|9201
1626375000000|2021-07-15 18:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|7891
1626375300000|2021-07-15 18:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3500
1626375600000|2021-07-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1465
1626375900000|2021-07-15 19:05:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3626
1626376200000|2021-07-15 19:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|4791
1626376500000|2021-07-15 19:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4757
1626376800000|2021-07-15 19:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1470
1626377100000|2021-07-15 19:25:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1814
1626377400000|2021-07-15 19:30:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1567
1626377700000|2021-07-15 19:35:00|12394|12392|12394.4|12392.4|12395.1|12393.1|12394|12392|1680
1626378000000|2021-07-15 19:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|853
1626378300000|2021-07-15 19:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1548
1626378600000|2021-07-15 19:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1244
1626378900000|2021-07-15 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1695
1626379200000|2021-07-15 20:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1706
1626379500000|2021-07-15 20:05:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|1879
1626379800000|2021-07-15 20:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2822
1626380100000|2021-07-15 20:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|987
1626380400000|2021-07-15 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1190
1626380700000|2021-07-15 20:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1285
1626381000000|2021-07-15 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1035
1626381300000|2021-07-15 20:35:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|4855
1626381600000|2021-07-15 20:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1548
1626381900000|2021-07-15 20:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|384
1626382200000|2021-07-15 20:50:00|||||||||898
1626382500000|2021-07-15 20:55:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|2757
1626386400000|2021-07-15 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|405
1626386700000|2021-07-15 22:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|525
1626387000000|2021-07-15 22:10:00|||||||||39
1626387300000|2021-07-15 22:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|343
1626387600000|2021-07-15 22:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|629
1626387900000|2021-07-15 22:25:00|||||||||8
1626388200000|2021-07-15 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|78
1626388500000|2021-07-15 22:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|67
1626388800000|2021-07-15 22:40:00|||||||||21
1626389100000|2021-07-15 22:45:00|12392.8|12390.8|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|151
1626389400000|2021-07-15 22:50:00|12392|12390|12392|12390|12392.4|12390.4|12392|12390|145
1626389700000|2021-07-15 22:55:00|||||||||2
1626390000000|2021-07-15 23:00:00|||||||||16
1626390300000|2021-07-15 23:05:00|||||||||28
1626390600000|2021-07-15 23:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|186
1626390900000|2021-07-15 23:15:00|||||||||13
1626391200000|2021-07-15 23:20:00|12392|12390|12392|12390|12392|12390|12392|12390|42
1626391500000|2021-07-15 23:25:00|||||||||224
1626391800000|2021-07-15 23:30:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|130
1626392100000|2021-07-15 23:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|541
1626392400000|2021-07-15 23:40:00|12391.6|12389.6|12391.6|12389.6|12392|12390|12391.2|12389.2|128
1626392700000|2021-07-15 23:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|111
1626393000000|2021-07-15 23:50:00|12392|12390|12392|12390|12392|12390|12392|12390|21
1626393600000|2021-07-16 00:00:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|108
1626393900000|2021-07-16 00:05:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|17
1626394200000|2021-07-16 00:10:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|224
1626394500000|2021-07-16 00:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|146
1626394800000|2021-07-16 00:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|462
1626395100000|2021-07-16 00:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|382
1626395400000|2021-07-16 00:30:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|580
1626395700000|2021-07-16 00:35:00|||||||||222
1626396000000|2021-07-16 00:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|360
1626396300000|2021-07-16 00:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|262
1626396600000|2021-07-16 00:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|161
1626396900000|2021-07-16 00:55:00|||||||||431
1626397200000|2021-07-16 01:00:00|||||||||82
1626397500000|2021-07-16 01:05:00|||||||||1
1626397800000|2021-07-16 01:10:00|||||||||371
1626398100000|2021-07-16 01:15:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|625
1626398400000|2021-07-16 01:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|201
1626398700000|2021-07-16 01:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1057
1626399000000|2021-07-16 01:30:00|||||||||201
1626399300000|2021-07-16 01:35:00|||||||||49
1626399600000|2021-07-16 01:40:00|||||||||4
1626399900000|2021-07-16 01:45:00|||||||||71
1626400200000|2021-07-16 01:50:00|||||||||77
1626400500000|2021-07-16 01:55:00|||||||||6
1626400800000|2021-07-16 02:00:00|||||||||95
1626401100000|2021-07-16 02:05:00|||||||||159
1626401400000|2021-07-16 02:10:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1196
1626401700000|2021-07-16 02:15:00|||||||||244
1626402000000|2021-07-16 02:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|137
1626402300000|2021-07-16 02:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|87
1626402600000|2021-07-16 02:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|314
1626402900000|2021-07-16 02:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|43
1626403200000|2021-07-16 02:40:00|||||||||57
1626403500000|2021-07-16 02:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|77
1626403800000|2021-07-16 02:50:00|||||||||14
1626404100000|2021-07-16 02:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|404
1626404400000|2021-07-16 03:00:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|108
1626404700000|2021-07-16 03:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|135
1626405000000|2021-07-16 03:10:00|||||||||2
1626405300000|2021-07-16 03:15:00|||||||||131
1626405600000|2021-07-16 03:20:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|244
1626405900000|2021-07-16 03:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|164
1626406200000|2021-07-16 03:30:00|||||||||263
1626406500000|2021-07-16 03:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|236
1626406800000|2021-07-16 03:40:00|||||||||47
1626407100000|2021-07-16 03:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|309
1626407400000|2021-07-16 03:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|27
1626407700000|2021-07-16 03:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|204
1626408000000|2021-07-16 04:00:00|||||||||12
1626408300000|2021-07-16 04:05:00|||||||||33
1626408600000|2021-07-16 04:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|277
1626408900000|2021-07-16 04:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|242
1626409200000|2021-07-16 04:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|207
1626409500000|2021-07-16 04:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|107
1626410100000|2021-07-16 04:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|110
1626410400000|2021-07-16 04:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|603
1626410700000|2021-07-16 04:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|339
1626411000000|2021-07-16 04:50:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|95
1626411300000|2021-07-16 04:55:00|12386.9|12384.9|12386.5|12384.5|12386.9|12384.9|12385.8|12383.8|176
1626411600000|2021-07-16 05:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|63
1626411900000|2021-07-16 05:05:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|228
1626412200000|2021-07-16 05:10:00|||||||||53
1626412500000|2021-07-16 05:15:00|||||||||50
1626412800000|2021-07-16 05:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|207
1626413100000|2021-07-16 05:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|63
1626413400000|2021-07-16 05:30:00|||||||||235
1626413700000|2021-07-16 05:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|94
1626414000000|2021-07-16 05:40:00|||||||||41
1626414300000|2021-07-16 05:45:00|||||||||48
1626414600000|2021-07-16 05:50:00|||||||||70
1626414900000|2021-07-16 05:55:00|||||||||84
1626415200000|2021-07-16 06:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|444
1626415500000|2021-07-16 06:05:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|242
1626415800000|2021-07-16 06:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|253
1626416100000|2021-07-16 06:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|437
1626416400000|2021-07-16 06:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|280
1626416700000|2021-07-16 06:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|590
1626417000000|2021-07-16 06:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|692
1626417300000|2021-07-16 06:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|733
1626417600000|2021-07-16 06:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|135
1626417900000|2021-07-16 06:45:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.7|12385.7|76
1626418200000|2021-07-16 06:50:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|507
1626418500000|2021-07-16 06:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1285
1626418800000|2021-07-16 07:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2326
1626419100000|2021-07-16 07:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|472
1626419400000|2021-07-16 07:10:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|442
1626419700000|2021-07-16 07:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|115
1626420000000|2021-07-16 07:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|415
1626420300000|2021-07-16 07:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|425
1626420600000|2021-07-16 07:30:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|802
1626420900000|2021-07-16 07:35:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|532
1626421200000|2021-07-16 07:40:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|746
1626421500000|2021-07-16 07:45:00|12383.4|12381.4|12385.4|12383.4|12385.4|12383.4|12383.4|12381.4|683
1626421800000|2021-07-16 07:50:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|555
1626422100000|2021-07-16 07:55:00|12385|12383|12385|12383|12385|12383|12385|12383|152
1626422400000|2021-07-16 08:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1250
1626422700000|2021-07-16 08:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|478
1626423000000|2021-07-16 08:10:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1800
1626423300000|2021-07-16 08:15:00|||||||||189
1626423600000|2021-07-16 08:20:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|871
1626423900000|2021-07-16 08:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|2457
1626424200000|2021-07-16 08:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3386
1626424500000|2021-07-16 08:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1147
1626424800000|2021-07-16 08:40:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|90
1626425100000|2021-07-16 08:45:00|||||||||215
1626425400000|2021-07-16 08:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|624
1626425700000|2021-07-16 08:55:00|||||||||37
1626426000000|2021-07-16 09:00:00|||||||||342
1626426300000|2021-07-16 09:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|451
1626426600000|2021-07-16 09:10:00|||||||||640
1626426900000|2021-07-16 09:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|381
1626427200000|2021-07-16 09:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1535
1626427500000|2021-07-16 09:25:00|||||||||641
1626427800000|2021-07-16 09:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1249
1626428100000|2021-07-16 09:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|730
1626428400000|2021-07-16 09:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|526
1626428700000|2021-07-16 09:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|960
1626429000000|2021-07-16 09:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|171
1626429300000|2021-07-16 09:55:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|517
1626429600000|2021-07-16 10:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|196
1626429900000|2021-07-16 10:05:00|12383|12381|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1333
1626430200000|2021-07-16 10:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|856
1626430500000|2021-07-16 10:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|276
1626430800000|2021-07-16 10:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|687
1626431100000|2021-07-16 10:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1626431400000|2021-07-16 10:30:00|||||||||283
1626431700000|2021-07-16 10:35:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|744
1626432000000|2021-07-16 10:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|563
1626432300000|2021-07-16 10:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|73
1626432600000|2021-07-16 10:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|790
1626432900000|2021-07-16 10:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|152
1626433200000|2021-07-16 11:00:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|429
1626433500000|2021-07-16 11:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|579
1626433800000|2021-07-16 11:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|416
1626434100000|2021-07-16 11:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|125
1626434400000|2021-07-16 11:20:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|594
1626434700000|2021-07-16 11:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|863
1626435000000|2021-07-16 11:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|591
1626435300000|2021-07-16 11:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1275
1626435600000|2021-07-16 11:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|430
1626435900000|2021-07-16 11:45:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|703
1626436200000|2021-07-16 11:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|845
1626436500000|2021-07-16 11:55:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1624
1626436800000|2021-07-16 12:00:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|2023
1626437100000|2021-07-16 12:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|793
1626437400000|2021-07-16 12:10:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|1303
1626437700000|2021-07-16 12:15:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2840
1626438000000|2021-07-16 12:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1327
1626438300000|2021-07-16 12:25:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|2056
1626438600000|2021-07-16 12:30:00|12379.9|12377.9|12379.5|12377.5|12382.6|12380.6|12376.4|12374.4|8009
1626438900000|2021-07-16 12:35:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378|12376|3042
1626439200000|2021-07-16 12:40:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|2978
1626439500000|2021-07-16 12:45:00|12379.9|12377.9|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|1534
1626439800000|2021-07-16 12:50:00|12379.5|12377.5|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|5108
1626440100000|2021-07-16 12:55:00|12378|12376|12375.6|12373.6|12378|12376|12375.6|12373.6|2257
1626440400000|2021-07-16 13:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4797
1626440700000|2021-07-16 13:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2400
1626441000000|2021-07-16 13:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1846
1626441300000|2021-07-16 13:15:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|374
1626441600000|2021-07-16 13:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1601
1626441900000|2021-07-16 13:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|3149
1626442200000|2021-07-16 13:30:00|12375.6|12373.6|12377.2|12375.2|12378|12376|12375.6|12373.6|3022
1626442500000|2021-07-16 13:35:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|1858
1626442800000|2021-07-16 13:40:00|12378.7|12376.7|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2118
1626443100000|2021-07-16 13:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|4056
1626443400000|2021-07-16 13:50:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3163
1626443700000|2021-07-16 13:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2094
1626444000000|2021-07-16 14:00:00|12379.9|12377.9|12381.9|12379.9|12382.6|12380.6|12379.5|12377.5|5438
1626444300000|2021-07-16 14:05:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|5123
1626444600000|2021-07-16 14:10:00|12383.4|12381.4|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|4450
1626444900000|2021-07-16 14:15:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3837
1626445200000|2021-07-16 14:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2536
1626445500000|2021-07-16 14:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3618
1626445800000|2021-07-16 14:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|8096
1626446100000|2021-07-16 14:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2259
1626446400000|2021-07-16 14:40:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|3624
1626446700000|2021-07-16 14:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2916
1626447000000|2021-07-16 14:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1417
1626447300000|2021-07-16 14:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1470
1626447600000|2021-07-16 15:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|1654
1626447900000|2021-07-16 15:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|610
1626448200000|2021-07-16 15:10:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2101
1626448500000|2021-07-16 15:15:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1433
1626448800000|2021-07-16 15:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|842
1626449100000|2021-07-16 15:25:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|387
1626449400000|2021-07-16 15:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4119
1626449700000|2021-07-16 15:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|588
1626450000000|2021-07-16 15:40:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|716
1626450300000|2021-07-16 15:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1578
1626450600000|2021-07-16 15:50:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2052
1626450900000|2021-07-16 15:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1099
1626451200000|2021-07-16 16:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|359
1626451500000|2021-07-16 16:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|721
1626451800000|2021-07-16 16:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|3293
1626452100000|2021-07-16 16:15:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|1850
1626452400000|2021-07-16 16:20:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|1197
1626452700000|2021-07-16 16:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1310
1626453000000|2021-07-16 16:30:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|984
1626453300000|2021-07-16 16:35:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|1811
1626453600000|2021-07-16 16:40:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|2559
1626453900000|2021-07-16 16:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1769
1626454200000|2021-07-16 16:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1164
1626454500000|2021-07-16 16:55:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|788
1626454800000|2021-07-16 17:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1236
1626455100000|2021-07-16 17:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|563
1626455400000|2021-07-16 17:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|566
1626455700000|2021-07-16 17:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|408
1626456000000|2021-07-16 17:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1565
1626456300000|2021-07-16 17:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1616
1626456600000|2021-07-16 17:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|4135
1626456900000|2021-07-16 17:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1978
1626457200000|2021-07-16 17:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2366
1626457500000|2021-07-16 17:45:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|954
1626457800000|2021-07-16 17:50:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|662
1626458100000|2021-07-16 17:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|731
1626458400000|2021-07-16 18:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|266
1626458700000|2021-07-16 18:05:00|12392|12390|12392|12390|12392|12390|12392|12390|687
1626459000000|2021-07-16 18:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|965
1626459300000|2021-07-16 18:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|232
1626459600000|2021-07-16 18:20:00|||||||||189
1626459900000|2021-07-16 18:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|925
1626460200000|2021-07-16 18:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1424
1626460500000|2021-07-16 18:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|936
1626460800000|2021-07-16 18:40:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|460
1626461100000|2021-07-16 18:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|430
1626461400000|2021-07-16 18:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|661
1626461700000|2021-07-16 18:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3597
1626462000000|2021-07-16 19:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392|12390|3992
1626462300000|2021-07-16 19:05:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|632
1626462600000|2021-07-16 19:10:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1141
1626462900000|2021-07-16 19:15:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|925
1626463200000|2021-07-16 19:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1255
1626463500000|2021-07-16 19:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|244
1626463800000|2021-07-16 19:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1471
1626464100000|2021-07-16 19:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|954
1626464400000|2021-07-16 19:40:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|260
1626464700000|2021-07-16 19:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|2278
1626465000000|2021-07-16 19:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1006
1626465300000|2021-07-16 19:55:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|954
1626465600000|2021-07-16 20:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2479
1626465900000|2021-07-16 20:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1101
1626466200000|2021-07-16 20:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1240
1626466500000|2021-07-16 20:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|365
1626466800000|2021-07-16 20:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|520
1626467100000|2021-07-16 20:25:00|||||||||674
1626467400000|2021-07-16 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|383
1626467700000|2021-07-16 20:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|776
1626468000000|2021-07-16 20:40:00|||||||||88
1626468300000|2021-07-16 20:45:00|||||||||231
1626468600000|2021-07-16 20:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|221
1626468900000|2021-07-16 20:55:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1348
1626645600000|2021-07-18 22:00:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|738
1626645900000|2021-07-18 22:05:00|||||||||137
1626646200000|2021-07-18 22:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|147
1626646500000|2021-07-18 22:15:00|||||||||26
1626646800000|2021-07-18 22:20:00|||||||||52
1626647100000|2021-07-18 22:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|29
1626647400000|2021-07-18 22:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|95
1626647700000|2021-07-18 22:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|204
1626648000000|2021-07-18 22:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|161
1626648300000|2021-07-18 22:45:00|||||||||146
1626648600000|2021-07-18 22:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|131
1626648900000|2021-07-18 22:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|150
1626649200000|2021-07-18 23:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|529
1626649500000|2021-07-18 23:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|443
1626649800000|2021-07-18 23:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|540
1626650100000|2021-07-18 23:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|196
1626650400000|2021-07-18 23:20:00|||||||||166
1626650700000|2021-07-18 23:25:00|||||||||586
1626651000000|2021-07-18 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|210
1626651300000|2021-07-18 23:35:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|764
1626651600000|2021-07-18 23:40:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1065
1626651900000|2021-07-18 23:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|648
1626652200000|2021-07-18 23:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|543
1626652500000|2021-07-18 23:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|390
1626652800000|2021-07-19 00:00:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1572
1626653100000|2021-07-19 00:05:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1194
1626653400000|2021-07-19 00:10:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|251
1626653700000|2021-07-19 00:15:00|12404.9|12402.9|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|598
1626654000000|2021-07-19 00:20:00|12404.5|12402.5|12404.9|12402.9|12404.9|12402.9|12404.5|12402.5|169
1626654300000|2021-07-19 00:25:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|122
1626654600000|2021-07-19 00:30:00|12404.9|12402.9|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|467
1626654900000|2021-07-19 00:35:00|||||||||17
1626655200000|2021-07-19 00:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|112
1626655500000|2021-07-19 00:45:00|||||||||24
1626655800000|2021-07-19 00:50:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|420
1626656100000|2021-07-19 00:55:00|||||||||137
1626656400000|2021-07-19 01:00:00|||||||||49
1626656700000|2021-07-19 01:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|725
1626657000000|2021-07-19 01:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|811
1626657300000|2021-07-19 01:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|101
1626657600000|2021-07-19 01:20:00|12403|12401|12402.6|12400.6|12403|12401|12402.2|12400.2|162
1626657900000|2021-07-19 01:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2
1626658200000|2021-07-19 01:30:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|517
1626658500000|2021-07-19 01:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|136
1626658800000|2021-07-19 01:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|414
1626659100000|2021-07-19 01:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|140
1626659400000|2021-07-19 01:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|231
1626659700000|2021-07-19 01:55:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12401|12399|143
1626660000000|2021-07-19 02:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|568
1626660300000|2021-07-19 02:05:00|12401.4|12399.4|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|362
1626660600000|2021-07-19 02:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|46
1626660900000|2021-07-19 02:15:00|||||||||18
1626661200000|2021-07-19 02:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|362
1626661500000|2021-07-19 02:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|228
1626661800000|2021-07-19 02:30:00|||||||||13
1626662100000|2021-07-19 02:35:00|||||||||17
1626662400000|2021-07-19 02:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|70
1626662700000|2021-07-19 02:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|171
1626663000000|2021-07-19 02:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|48
1626663300000|2021-07-19 02:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|202
1626663600000|2021-07-19 03:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|153
1626663900000|2021-07-19 03:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|44
1626664200000|2021-07-19 03:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|76
1626664500000|2021-07-19 03:15:00|||||||||21
1626664800000|2021-07-19 03:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|406
1626665100000|2021-07-19 03:25:00|||||||||951
1626665400000|2021-07-19 03:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|92
1626665700000|2021-07-19 03:35:00|||||||||175
1626666000000|2021-07-19 03:40:00|||||||||79
1626666300000|2021-07-19 03:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|102
1626666600000|2021-07-19 03:50:00|||||||||150
1626666900000|2021-07-19 03:55:00|||||||||59
1626667200000|2021-07-19 04:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|66
1626667500000|2021-07-19 04:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|252
1626667800000|2021-07-19 04:10:00|||||||||11
1626668100000|2021-07-19 04:15:00|||||||||53
1626668400000|2021-07-19 04:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|49
1626668700000|2021-07-19 04:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|451
1626669000000|2021-07-19 04:30:00|||||||||11
1626669300000|2021-07-19 04:35:00|||||||||31
1626669600000|2021-07-19 04:40:00|||||||||32
1626669900000|2021-07-19 04:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|164
1626670200000|2021-07-19 04:50:00|||||||||23
1626670500000|2021-07-19 04:55:00|12403|12401|12403|12401|12403|12401|12403|12401|160
1626670800000|2021-07-19 05:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|493
1626671100000|2021-07-19 05:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|659
1626671400000|2021-07-19 05:10:00|||||||||16
1626671700000|2021-07-19 05:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|147
1626672000000|2021-07-19 05:20:00|||||||||450
1626672300000|2021-07-19 05:25:00|||||||||146
1626672600000|2021-07-19 05:30:00|||||||||113
1626672900000|2021-07-19 05:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|342
1626673200000|2021-07-19 05:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|175
1626673500000|2021-07-19 05:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|771
1626673800000|2021-07-19 05:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|227
1626674100000|2021-07-19 05:55:00|||||||||74
1626674400000|2021-07-19 06:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|1267
1626674700000|2021-07-19 06:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|738
1626675000000|2021-07-19 06:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|193
1626675300000|2021-07-19 06:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|285
1626675600000|2021-07-19 06:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|500
1626675900000|2021-07-19 06:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|470
1626676200000|2021-07-19 06:30:00|12400.6|12398.6|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|243
1626676500000|2021-07-19 06:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|104
1626676800000|2021-07-19 06:40:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12399|12397|517
1626677100000|2021-07-19 06:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|221
1626677400000|2021-07-19 06:50:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|435
1626677700000|2021-07-19 06:55:00|||||||||24
1626678000000|2021-07-19 07:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|1052
1626678300000|2021-07-19 07:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|421
1626678600000|2021-07-19 07:10:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|738
1626678900000|2021-07-19 07:15:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|922
1626679200000|2021-07-19 07:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|800
1626679500000|2021-07-19 07:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|967
1626679800000|2021-07-19 07:30:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|864
1626680100000|2021-07-19 07:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2719
1626680400000|2021-07-19 07:40:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1575
1626680700000|2021-07-19 07:45:00|12405.3|12403.3|12406.1|12404.1|12406.5|12404.5|12405.3|12403.3|343
1626681000000|2021-07-19 07:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1135
1626681300000|2021-07-19 07:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2083
1626681600000|2021-07-19 08:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|1488
1626681900000|2021-07-19 08:05:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|5556
1626682200000|2021-07-19 08:10:00|12401.8|12399.8|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|1791
1626682500000|2021-07-19 08:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1217
1626682800000|2021-07-19 08:20:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|698
1626683100000|2021-07-19 08:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2314
1626683400000|2021-07-19 08:30:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|2472
1626683700000|2021-07-19 08:35:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|1556
1626684000000|2021-07-19 08:40:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|1876
1626684300000|2021-07-19 08:45:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|4112
1626684600000|2021-07-19 08:50:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|1845
1626684900000|2021-07-19 08:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2028
1626685200000|2021-07-19 09:00:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1063
1626685500000|2021-07-19 09:05:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|196
1626685800000|2021-07-19 09:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|329
1626686100000|2021-07-19 09:15:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12407.3|12405.3|137
1626686400000|2021-07-19 09:20:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1344
1626686700000|2021-07-19 09:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|3614
1626687000000|2021-07-19 09:30:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1257
1626687300000|2021-07-19 09:35:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|660
1626687600000|2021-07-19 09:40:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.9|12402.9|1137
1626687900000|2021-07-19 09:45:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1636
1626688200000|2021-07-19 09:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|830
1626688500000|2021-07-19 09:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|533
1626688800000|2021-07-19 10:00:00|12404.5|12402.5|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|661
1626689100000|2021-07-19 10:05:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1745
1626689400000|2021-07-19 10:10:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1441
1626689700000|2021-07-19 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|655
1626690000000|2021-07-19 10:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|701
1626690300000|2021-07-19 10:25:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|980
1626690600000|2021-07-19 10:30:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|530
1626690900000|2021-07-19 10:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|895
1626691200000|2021-07-19 10:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|837
1626691500000|2021-07-19 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1593
1626691800000|2021-07-19 10:50:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1549
1626692100000|2021-07-19 10:55:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12408.4|12406.4|1035
1626692400000|2021-07-19 11:00:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1428
1626692700000|2021-07-19 11:05:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|947
1626693000000|2021-07-19 11:10:00|||||||||412
1626693300000|2021-07-19 11:15:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12408.4|12406.4|1047
1626693600000|2021-07-19 11:20:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|283
1626693900000|2021-07-19 11:25:00|12410|12408|12414.7|12412.7|12414.7|12412.7|12410|12408|1569
1626694200000|2021-07-19 11:30:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|1781
1626694500000|2021-07-19 11:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1858
1626694800000|2021-07-19 11:40:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12414.7|12412.7|1997
1626695100000|2021-07-19 11:45:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12414.7|12412.7|2636
1626695400000|2021-07-19 11:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1595
1626695700000|2021-07-19 11:55:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2206
1626696000000|2021-07-19 12:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1046
1626696300000|2021-07-19 12:05:00|12413.1|12411.1|12416.2|12414.2|12416.2|12414.2|12412.3|12410.3|3990
1626696600000|2021-07-19 12:10:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|3946
1626696900000|2021-07-19 12:15:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|2611
1626697200000|2021-07-19 12:20:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|8313
1626697500000|2021-07-19 12:25:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12418.6|12416.6|4019
1626697800000|2021-07-19 12:30:00|12422.5|12420.5|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|5647
1626698100000|2021-07-19 12:35:00|12422.5|12420.5|12420.1|12418.1|12424|12422|12420.1|12418.1|2825
1626698400000|2021-07-19 12:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1409
1626698700000|2021-07-19 12:45:00|12421.7|12419.7|12422.5|12420.5|12424|12422|12421.7|12419.7|4955
1626699000000|2021-07-19 12:50:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|2939
1626699300000|2021-07-19 12:55:00|12420.1|12418.1|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|3750
1626699600000|2021-07-19 13:00:00|12418.6|12416.6|12424|12422|12424.8|12422.8|12418.6|12416.6|9624
1626699900000|2021-07-19 13:05:00|12424.4|12422.4|12425.6|12423.6|12426.4|12424.4|12424|12422|6213
1626700200000|2021-07-19 13:10:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|3694
1626700500000|2021-07-19 13:15:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2272
1626700800000|2021-07-19 13:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1010
1626701100000|2021-07-19 13:25:00|12425.6|12423.6|12428|12426|12428|12426|12425.6|12423.6|6294
1626701400000|2021-07-19 13:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12425.6|12423.6|6135
1626701700000|2021-07-19 13:35:00|12427.6|12425.6|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|5908
1626702000000|2021-07-19 13:40:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|4421
1626702300000|2021-07-19 13:45:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|4205
1626702600000|2021-07-19 13:50:00|12431.1|12429.1|12434.2|12432.2|12434.2|12432.2|12430.3|12428.3|4696
1626702900000|2021-07-19 13:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|5173
1626703200000|2021-07-19 14:00:00|12435|12433|12438.1|12436.1|12438.9|12436.9|12435|12433|8820
1626703500000|2021-07-19 14:05:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12436.5|12434.5|7108
1626703800000|2021-07-19 14:10:00|12438.9|12436.9|12443.6|12441.6|12443.6|12441.6|12438.1|12436.1|11152
1626704100000|2021-07-19 14:15:00|12442.8|12440.8|12450.6|12448.6|12452.2|12450.2|12442.8|12440.8|13477
1626704400000|2021-07-19 14:20:00|12449.8|12447.8|12443.6|12441.6|12449.8|12447.8|12443.6|12441.6|7333
1626704700000|2021-07-19 14:25:00|12444.4|12442.4|12449.8|12447.8|12449.8|12447.8|12442.8|12440.8|10835
1626705000000|2021-07-19 14:30:00|12449|12447|12446.7|12444.7|12449|12447|12445.9|12443.9|7063
1626705300000|2021-07-19 14:35:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|3702
1626705600000|2021-07-19 14:40:00|12446.7|12444.7|12444.4|12442.4|12448.3|12446.3|12444.4|12442.4|6856
1626705900000|2021-07-19 14:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|7314
1626706200000|2021-07-19 14:50:00|12443.2|12441.2|12442|12440|12443.6|12441.6|12442|12440|3017
1626706500000|2021-07-19 14:55:00|12442.8|12440.8|12445.1|12443.1|12445.9|12443.9|12442|12440|6443
1626706800000|2021-07-19 15:00:00|12444.4|12442.4|12441.2|12439.2|12445.1|12443.1|12440.5|12438.5|6118
1626707100000|2021-07-19 15:05:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|4771
1626707400000|2021-07-19 15:10:00|12438.1|12436.1|12435.8|12433.8|12439.7|12437.7|12435.8|12433.8|6678
1626707700000|2021-07-19 15:15:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|4851
1626708000000|2021-07-19 15:20:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|6104
1626708300000|2021-07-19 15:25:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|4403
1626708600000|2021-07-19 15:30:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12430.3|12428.3|3990
1626708900000|2021-07-19 15:35:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3391
1626709200000|2021-07-19 15:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|3429
1626709500000|2021-07-19 15:45:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|2049
1626709800000|2021-07-19 15:50:00|12432.6|12430.6|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|3037
1626710100000|2021-07-19 15:55:00|12429.5|12427.5|12430.3|12428.3|12430.7|12428.7|12429.5|12427.5|2206
1626710400000|2021-07-19 16:00:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428|12426|4544
1626710700000|2021-07-19 16:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|1810
1626711000000|2021-07-19 16:10:00|12429.5|12427.5|12435|12433|12435|12433|12429.5|12427.5|4659
1626711300000|2021-07-19 16:15:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|5628
1626711600000|2021-07-19 16:20:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1650
1626711900000|2021-07-19 16:25:00|12432.6|12430.6|12436.5|12434.5|12436.5|12434.5|12432.6|12430.6|2717
1626712200000|2021-07-19 16:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|887
1626712500000|2021-07-19 16:35:00|12435.8|12433.8|12438.9|12436.9|12438.9|12436.9|12435|12433|2954
1626712800000|2021-07-19 16:40:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1498
1626713100000|2021-07-19 16:45:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|1373
1626713400000|2021-07-19 16:50:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.2|12434.2|2677
1626713700000|2021-07-19 16:55:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12436.5|12434.5|2896
1626714000000|2021-07-19 17:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|2857
1626714300000|2021-07-19 17:05:00|12437.7|12435.7|12436.5|12434.5|12437.7|12435.7|12435.8|12433.8|1623
1626714600000|2021-07-19 17:10:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|2476
1626714900000|2021-07-19 17:15:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|2686
1626715200000|2021-07-19 17:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2280
1626715500000|2021-07-19 17:25:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1278
1626715800000|2021-07-19 17:30:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.5|12436.5|1291
1626716100000|2021-07-19 17:35:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1745
1626716400000|2021-07-19 17:40:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|4365
1626716700000|2021-07-19 17:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|714
1626717000000|2021-07-19 17:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1126
1626717300000|2021-07-19 17:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|262
1626717600000|2021-07-19 18:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1112
1626717900000|2021-07-19 18:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1812
1626718200000|2021-07-19 18:10:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|2466
1626718500000|2021-07-19 18:15:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|3384
1626718800000|2021-07-19 18:20:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|1938
1626719100000|2021-07-19 18:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|2963
1626719400000|2021-07-19 18:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|256
1626719700000|2021-07-19 18:35:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12433.4|12431.4|4209
1626720000000|2021-07-19 18:40:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1646
1626720300000|2021-07-19 18:45:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1474
1626720600000|2021-07-19 18:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1568
1626720900000|2021-07-19 18:55:00|12435|12433|12438.9|12436.9|12438.9|12436.9|12435|12433|4560
1626721200000|2021-07-19 19:00:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12438.1|12436.1|6843
1626721500000|2021-07-19 19:05:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1871
1626721800000|2021-07-19 19:10:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|2380
1626722100000|2021-07-19 19:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2324
1626722400000|2021-07-19 19:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|932
1626722700000|2021-07-19 19:25:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|840
1626723000000|2021-07-19 19:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1261
1626723300000|2021-07-19 19:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|4913
1626723600000|2021-07-19 19:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2267
1626723900000|2021-07-19 19:45:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|2167
1626724200000|2021-07-19 19:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|755
1626724500000|2021-07-19 19:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3446
1626724800000|2021-07-19 20:00:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|3440
1626725100000|2021-07-19 20:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1111
1626725400000|2021-07-19 20:10:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2219
1626725700000|2021-07-19 20:15:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12429.5|12427.5|583
1626726000000|2021-07-19 20:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1556
1626726300000|2021-07-19 20:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1188
1626726600000|2021-07-19 20:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|599
1626726900000|2021-07-19 20:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|1051
1626727200000|2021-07-19 20:40:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|942
1626727500000|2021-07-19 20:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|608
1626727800000|2021-07-19 20:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1040
1626728100000|2021-07-19 20:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1605
1626732000000|2021-07-19 22:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|264
1626732300000|2021-07-19 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|40
1626732600000|2021-07-19 22:10:00|||||||||72
1626732900000|2021-07-19 22:15:00|||||||||3
1626733500000|2021-07-19 22:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|117
1626733800000|2021-07-19 22:30:00|||||||||20
1626734100000|2021-07-19 22:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|97
1626734400000|2021-07-19 22:40:00|||||||||10
1626734700000|2021-07-19 22:45:00|||||||||11
1626735000000|2021-07-19 22:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|958
1626735300000|2021-07-19 22:55:00|||||||||61
1626735600000|2021-07-19 23:00:00|||||||||42
1626735900000|2021-07-19 23:05:00|||||||||36
1626736200000|2021-07-19 23:10:00|||||||||18
1626736500000|2021-07-19 23:15:00|||||||||28
1626736800000|2021-07-19 23:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|127
1626737100000|2021-07-19 23:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|79
1626737400000|2021-07-19 23:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|19
1626737700000|2021-07-19 23:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|117
1626738000000|2021-07-19 23:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|196
1626738300000|2021-07-19 23:45:00|||||||||146
1626738600000|2021-07-19 23:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|164
1626738900000|2021-07-19 23:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|322
1626739200000|2021-07-20 00:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|812
1626739500000|2021-07-20 00:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|418
1626739800000|2021-07-20 00:10:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|770
1626740100000|2021-07-20 00:15:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|263
1626740400000|2021-07-20 00:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|245
1626740700000|2021-07-20 00:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|179
1626741000000|2021-07-20 00:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|344
1626741300000|2021-07-20 00:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|660
1626741600000|2021-07-20 00:40:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|807
1626741900000|2021-07-20 00:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|236
1626742200000|2021-07-20 00:50:00|12426.4|12424.4|12426.8|12424.8|12427.2|12425.2|12426.4|12424.4|376
1626742500000|2021-07-20 00:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.8|12424.8|415
1626742800000|2021-07-20 01:00:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|154
1626743100000|2021-07-20 01:05:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|330
1626743400000|2021-07-20 01:10:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1288
1626743700000|2021-07-20 01:15:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12427.2|12425.2|285
1626744000000|2021-07-20 01:20:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|249
1626744300000|2021-07-20 01:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|383
1626744600000|2021-07-20 01:30:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|608
1626744900000|2021-07-20 01:35:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12428|12426|328
1626745200000|2021-07-20 01:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|66
1626745500000|2021-07-20 01:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1626745800000|2021-07-20 01:50:00|12428|12426|12428|12426|12428|12426|12428|12426|342
1626746100000|2021-07-20 01:55:00|||||||||110
1626746400000|2021-07-20 02:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|162
1626746700000|2021-07-20 02:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|197
1626747000000|2021-07-20 02:10:00|12426.4|12424.4|12427.6|12425.6|12428|12426|12426.4|12424.4|283
1626747300000|2021-07-20 02:15:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|95
1626747600000|2021-07-20 02:20:00|||||||||31
1626747900000|2021-07-20 02:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|258
1626748200000|2021-07-20 02:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|342
1626748500000|2021-07-20 02:35:00|||||||||38
1626748800000|2021-07-20 02:40:00|||||||||248
1626749100000|2021-07-20 02:45:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|39
1626749400000|2021-07-20 02:50:00|||||||||62
1626749700000|2021-07-20 02:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1626750000000|2021-07-20 03:00:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12427.2|12425.2|253
1626750300000|2021-07-20 03:05:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|142
1626750600000|2021-07-20 03:10:00|12428|12426|12428|12426|12428|12426|12428|12426|72
1626750900000|2021-07-20 03:15:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|135
1626751200000|2021-07-20 03:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|41
1626751500000|2021-07-20 03:25:00|12428|12426|12431.1|12429.1|12431.1|12429.1|12428|12426|462
1626751800000|2021-07-20 03:30:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|497
1626752100000|2021-07-20 03:35:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1357
1626752400000|2021-07-20 03:40:00|12435|12433|12437.3|12435.3|12437.3|12435.3|12435|12433|1237
1626752700000|2021-07-20 03:45:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1551
1626753000000|2021-07-20 03:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|317
1626753300000|2021-07-20 03:55:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12435|12433|1117
1626753600000|2021-07-20 04:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|486
1626753900000|2021-07-20 04:05:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|80
1626754200000|2021-07-20 04:10:00|||||||||35
1626754500000|2021-07-20 04:15:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|337
1626754800000|2021-07-20 04:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|298
1626755100000|2021-07-20 04:25:00|||||||||28
1626755400000|2021-07-20 04:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|509
1626755700000|2021-07-20 04:35:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|99
1626756000000|2021-07-20 04:40:00|12435|12433|12435.4|12433.4|12435.8|12433.8|12435|12433|252
1626756300000|2021-07-20 04:45:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|225
1626756600000|2021-07-20 04:50:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|171
1626756900000|2021-07-20 04:55:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|126
1626757200000|2021-07-20 05:00:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|83
1626757500000|2021-07-20 05:05:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|1122
1626757800000|2021-07-20 05:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|574
1626758100000|2021-07-20 05:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|170
1626758400000|2021-07-20 05:20:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|955
1626758700000|2021-07-20 05:25:00|||||||||47
1626759000000|2021-07-20 05:30:00|||||||||159
1626759300000|2021-07-20 05:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|581
1626759600000|2021-07-20 05:40:00|||||||||179
1626759900000|2021-07-20 05:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|264
1626760200000|2021-07-20 05:50:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|533
1626760500000|2021-07-20 05:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|313
1626760800000|2021-07-20 06:00:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|399
1626761100000|2021-07-20 06:05:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.5|12429.5|191
1626761400000|2021-07-20 06:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|474
1626761700000|2021-07-20 06:15:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|976
1626762000000|2021-07-20 06:20:00|12432.6|12430.6|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|439
1626762300000|2021-07-20 06:25:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|201
1626762600000|2021-07-20 06:30:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|752
1626762900000|2021-07-20 06:35:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|376
1626763200000|2021-07-20 06:40:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|460
1626763500000|2021-07-20 06:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|626
1626763800000|2021-07-20 06:50:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|1568
1626764100000|2021-07-20 06:55:00|12431.9|12429.9|12431.1|12429.1|12432.3|12430.3|12431.1|12429.1|887
1626764400000|2021-07-20 07:00:00|12431.9|12429.9|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|897
1626764700000|2021-07-20 07:05:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|453
1626765000000|2021-07-20 07:10:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|953
1626765300000|2021-07-20 07:15:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428|12426|2863
1626765600000|2021-07-20 07:20:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1170
1626765900000|2021-07-20 07:25:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12430.3|12428.3|1503
1626766200000|2021-07-20 07:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|272
1626766500000|2021-07-20 07:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|332
1626766800000|2021-07-20 07:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|334
1626767100000|2021-07-20 07:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|635
1626767400000|2021-07-20 07:50:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|274
1626767700000|2021-07-20 07:55:00|12431.5|12429.5|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|528
1626768000000|2021-07-20 08:00:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1266
1626768300000|2021-07-20 08:05:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|661
1626768600000|2021-07-20 08:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|685
1626768900000|2021-07-20 08:15:00|12429.9|12427.9|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|771
1626769200000|2021-07-20 08:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|805
1626769500000|2021-07-20 08:25:00|||||||||180
1626769800000|2021-07-20 08:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|518
1626770100000|2021-07-20 08:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|724
1626770400000|2021-07-20 08:40:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|779
1626770700000|2021-07-20 08:45:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1044
1626771000000|2021-07-20 08:50:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1553
1626771300000|2021-07-20 08:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|705
1626771600000|2021-07-20 09:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1933
1626771900000|2021-07-20 09:05:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|433
1626772200000|2021-07-20 09:10:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|328
1626772500000|2021-07-20 09:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|243
1626772800000|2021-07-20 09:20:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|815
1626773100000|2021-07-20 09:25:00|12436.5|12434.5|12440.1|12438.1|12440.5|12438.5|12436.5|12434.5|2221
1626773400000|2021-07-20 09:30:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1413
1626773700000|2021-07-20 09:35:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1394
1626774000000|2021-07-20 09:40:00|12441.2|12439.2|12444.4|12442.4|12444.8|12442.8|12441.2|12439.2|1932
1626774300000|2021-07-20 09:45:00|12445.1|12443.1|12448.3|12446.3|12449|12447|12445.1|12443.1|2812
1626774600000|2021-07-20 09:50:00|12449|12447|12450.6|12448.6|12451.4|12449.4|12448.3|12446.3|4964
1626774900000|2021-07-20 09:55:00|12449.8|12447.8|12449|12447|12453|12451|12449|12447|3882
1626775200000|2021-07-20 10:00:00|12448.3|12446.3|12450.6|12448.6|12450.6|12448.6|12447.5|12445.5|1713
1626775500000|2021-07-20 10:05:00|12449.8|12447.8|12445.9|12443.9|12449.8|12447.8|12445.1|12443.1|3666
1626775800000|2021-07-20 10:10:00|12445.5|12443.5|12442.8|12440.8|12445.9|12443.9|12442.8|12440.8|1264
1626776100000|2021-07-20 10:15:00|12443.6|12441.6|12446.7|12444.7|12446.7|12444.7|12442.8|12440.8|3533
1626776400000|2021-07-20 10:20:00|12445.9|12443.9|12449.8|12447.8|12451.4|12449.4|12445.1|12443.1|6060
1626776700000|2021-07-20 10:25:00|12450.6|12448.6|12447.5|12445.5|12450.6|12448.6|12446.7|12444.7|1196
1626777000000|2021-07-20 10:30:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12445.9|12443.9|5071
1626777300000|2021-07-20 10:35:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12448.3|12446.3|4801
1626777600000|2021-07-20 10:40:00|12451.4|12449.4|12452.2|12450.2|12454.5|12452.5|12450.6|12448.6|5768
1626777900000|2021-07-20 10:45:00|12453|12451|12451.4|12449.4|12453|12451|12450.6|12448.6|3101
1626778200000|2021-07-20 10:50:00|12450.6|12448.6|12450.6|12448.6|12453|12451|12449.8|12447.8|6371
1626778500000|2021-07-20 10:55:00|12450.2|12448.2|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|985
1626778800000|2021-07-20 11:00:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|890
1626779100000|2021-07-20 11:05:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12449.8|12447.8|4412
1626779400000|2021-07-20 11:10:00|12453|12451|12449.8|12447.8|12453|12451|12449.8|12447.8|3254
1626779700000|2021-07-20 11:15:00|12449|12447|12447.5|12445.5|12449|12447|12445.9|12443.9|3257
1626780000000|2021-07-20 11:20:00|12446.7|12444.7|12445.1|12443.1|12447.1|12445.1|12445.1|12443.1|1173
1626780300000|2021-07-20 11:25:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1408
1626780600000|2021-07-20 11:30:00|12445.1|12443.1|12443.6|12441.6|12447.5|12445.5|12442.8|12440.8|3910
1626780900000|2021-07-20 11:35:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|2583
1626781200000|2021-07-20 11:40:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|1420
1626781500000|2021-07-20 11:45:00|12444|12442|12442.8|12440.8|12445.1|12443.1|12442.8|12440.8|1184
1626781800000|2021-07-20 11:50:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12442.8|12440.8|3348
1626782100000|2021-07-20 11:55:00|12443.6|12441.6|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1330
1626782400000|2021-07-20 12:00:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|1776
1626782700000|2021-07-20 12:05:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12444.4|12442.4|1926
1626783000000|2021-07-20 12:10:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|1680
1626783300000|2021-07-20 12:15:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1818
1626783600000|2021-07-20 12:20:00|12445.9|12443.9|12447.5|12445.5|12449|12447|12445.9|12443.9|4710
1626783900000|2021-07-20 12:25:00|12448.3|12446.3|12450.6|12448.6|12450.6|12448.6|12447.9|12445.9|3894
1626784200000|2021-07-20 12:30:00|12449.8|12447.8|12456.9|12454.9|12457.6|12455.6|12449.8|12447.8|12396
1626784500000|2021-07-20 12:35:00|12456.1|12454.1|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|3897
1626784800000|2021-07-20 12:40:00|12456.1|12454.1|12454.5|12452.5|12456.9|12454.9|12453.7|12451.7|1903
1626785100000|2021-07-20 12:45:00|12455.3|12453.3|12456.9|12454.9|12456.9|12454.9|12454.5|12452.5|5072
1626785400000|2021-07-20 12:50:00|12457.6|12455.6|12460.8|12458.8|12460.8|12458.8|12457.6|12455.6|5610
1626785700000|2021-07-20 12:55:00|12461.5|12459.5|12461.5|12459.5|12463.1|12461.1|12460.8|12458.8|4815
1626786000000|2021-07-20 13:00:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12459.2|12457.2|8660
1626786300000|2021-07-20 13:05:00|12461.5|12459.5|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|6029
1626786600000|2021-07-20 13:10:00|12463.1|12461.1|12469.4|12467.4|12470.1|12468.1|12463.1|12461.1|8913
1626786900000|2021-07-20 13:15:00|12468.6|12466.6|12464.7|12462.7|12468.6|12466.6|12463.9|12461.9|6306
1626787200000|2021-07-20 13:20:00|12463.9|12461.9|12463.1|12461.1|12464.7|12462.7|12461.5|12459.5|4196
1626787500000|2021-07-20 13:25:00|12462.3|12460.3|12465.5|12463.5|12465.5|12463.5|12462.3|12460.3|4271
1626787800000|2021-07-20 13:30:00|12464.7|12462.7|12463.1|12461.1|12467|12465|12462.3|12460.3|6169
1626788100000|2021-07-20 13:35:00|12462.3|12460.3|12464.7|12462.7|12464.7|12462.7|12462.3|12460.3|4315
1626788400000|2021-07-20 13:40:00|12465.1|12463.1|12463.9|12461.9|12465.5|12463.5|12463.1|12461.1|3299
1626788700000|2021-07-20 13:45:00|12464.7|12462.7|12457.6|12455.6|12464.7|12462.7|12457.6|12455.6|7690
1626789000000|2021-07-20 13:50:00|12458.4|12456.4|12456.9|12454.9|12458.4|12456.4|12456.1|12454.1|9537
1626789300000|2021-07-20 13:55:00|12456.1|12454.1|12456.9|12454.9|12458.4|12456.4|12456.1|12454.1|3438
1626789600000|2021-07-20 14:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|7705
1626789900000|2021-07-20 14:05:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|3446
1626790200000|2021-07-20 14:10:00|12458.4|12456.4|12458.4|12456.4|12461.5|12459.5|12457.6|12455.6|4868
1626790500000|2021-07-20 14:15:00|12456.9|12454.9|12455.3|12453.3|12457.3|12455.3|12455.3|12453.3|2592
1626790800000|2021-07-20 14:20:00|12456.1|12454.1|12453.7|12451.7|12456.1|12454.1|12453.7|12451.7|5464
1626791100000|2021-07-20 14:25:00|12453|12451|12452.2|12450.2|12453.7|12451.7|12450.6|12448.6|3536
1626791400000|2021-07-20 14:30:00|12453|12451|12451.4|12449.4|12453|12451|12450.6|12448.6|3372
1626791700000|2021-07-20 14:35:00|12450.6|12448.6|12449|12447|12452.2|12450.2|12449|12447|2836
1626792000000|2021-07-20 14:40:00|12448.3|12446.3|12444.4|12442.4|12448.3|12446.3|12443.6|12441.6|5183
1626792300000|2021-07-20 14:45:00|12443.6|12441.6|12441.2|12439.2|12444.8|12442.8|12441.2|12439.2|3930
1626792600000|2021-07-20 14:50:00|12442|12440|12443.6|12441.6|12445.1|12443.1|12442|12440|5070
1626792900000|2021-07-20 14:55:00|12442.8|12440.8|12445.9|12443.9|12446.7|12444.7|12442.8|12440.8|4142
1626793200000|2021-07-20 15:00:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12439.7|12437.7|4611
1626793500000|2021-07-20 15:05:00|12442|12440|12442|12440|12442.8|12440.8|12439.7|12437.7|5887
1626793800000|2021-07-20 15:10:00|12442.8|12440.8|12445.9|12443.9|12445.9|12443.9|12442|12440|3230
1626794100000|2021-07-20 15:15:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|2937
1626794400000|2021-07-20 15:20:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12442|12440|5021
1626794700000|2021-07-20 15:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|3613
1626795000000|2021-07-20 15:30:00|12442|12440|12442|12440|12442|12440|12439.7|12437.7|2663
1626795300000|2021-07-20 15:35:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|1151
1626795600000|2021-07-20 15:40:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|2072
1626795900000|2021-07-20 15:45:00|12441.2|12439.2|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|5076
1626796200000|2021-07-20 15:50:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|2447
1626796500000|2021-07-20 15:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|3190
1626796800000|2021-07-20 16:00:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12439.7|12437.7|7192
1626797100000|2021-07-20 16:05:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|4641
1626797400000|2021-07-20 16:10:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1609
1626797700000|2021-07-20 16:15:00|12446.7|12444.7|12443.6|12441.6|12446.7|12444.7|12443.6|12441.6|2427
1626798000000|2021-07-20 16:20:00|12444.4|12442.4|12442|12440|12445.1|12443.1|12442|12440|2398
1626798300000|2021-07-20 16:25:00|12441.2|12439.2|12444.4|12442.4|12445.1|12443.1|12441.2|12439.2|4718
1626798600000|2021-07-20 16:30:00|12444.8|12442.8|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3711
1626798900000|2021-07-20 16:35:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|4953
1626799200000|2021-07-20 16:40:00|12445.9|12443.9|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|2373
1626799500000|2021-07-20 16:45:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|1868
1626799800000|2021-07-20 16:50:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|2460
1626800100000|2021-07-20 16:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2484
1626800400000|2021-07-20 17:00:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|1035
1626800700000|2021-07-20 17:05:00|12445.1|12443.1|12447.1|12445.1|12447.5|12445.5|12444.4|12442.4|2973
1626801000000|2021-07-20 17:10:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1357
1626801300000|2021-07-20 17:15:00|12446.3|12444.3|12447.5|12445.5|12448.3|12446.3|12446.3|12444.3|1908
1626801600000|2021-07-20 17:20:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1689
1626801900000|2021-07-20 17:25:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1049
1626802200000|2021-07-20 17:30:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1521
1626802500000|2021-07-20 17:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1492
1626802800000|2021-07-20 17:40:00|12445.9|12443.9|12449|12447|12449|12447|12445.9|12443.9|2155
1626803100000|2021-07-20 17:45:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|2977
1626803400000|2021-07-20 17:50:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|3210
1626803700000|2021-07-20 17:55:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|1097
1626804000000|2021-07-20 18:00:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|121
1626804300000|2021-07-20 18:05:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1349
1626804600000|2021-07-20 18:10:00|||||||||1223
1626804900000|2021-07-20 18:15:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|647
1626805200000|2021-07-20 18:20:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|937
1626805500000|2021-07-20 18:25:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|920
1626805800000|2021-07-20 18:30:00|||||||||521
1626806100000|2021-07-20 18:35:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|349
1626806400000|2021-07-20 18:40:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|828
1626806700000|2021-07-20 18:45:00|12448.7|12446.7|12449|12447|12449|12447|12448.3|12446.3|531
1626807000000|2021-07-20 18:50:00|12449.8|12447.8|12449|12447|12449.8|12447.8|12448.3|12446.3|1508
1626807300000|2021-07-20 18:55:00|12448.3|12446.3|12449.8|12447.8|12450.6|12448.6|12448.3|12446.3|3016
1626807600000|2021-07-20 19:00:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|3595
1626807900000|2021-07-20 19:05:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|1608
1626808200000|2021-07-20 19:10:00|12448.3|12446.3|12446.7|12444.7|12449|12447|12446.7|12444.7|1623
1626808500000|2021-07-20 19:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|1005
1626808800000|2021-07-20 19:20:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2596
1626809100000|2021-07-20 19:25:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1537
1626809400000|2021-07-20 19:30:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1146
1626809700000|2021-07-20 19:35:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2045
1626810000000|2021-07-20 19:40:00|12445.5|12443.5|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|3959
1626810300000|2021-07-20 19:45:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|1237
1626810600000|2021-07-20 19:50:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1659
1626810900000|2021-07-20 19:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|3697
1626811200000|2021-07-20 20:00:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2734
1626811500000|2021-07-20 20:05:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1393
1626811800000|2021-07-20 20:10:00|12445.1|12443.1|12445.5|12443.5|12446.3|12444.3|12445.1|12443.1|784
1626812100000|2021-07-20 20:15:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1582
1626812400000|2021-07-20 20:20:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|839
1626812700000|2021-07-20 20:25:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2295
1626813000000|2021-07-20 20:30:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|515
1626813300000|2021-07-20 20:35:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1683
1626813600000|2021-07-20 20:40:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1973
1626813900000|2021-07-20 20:45:00|12444.4|12442.4|12443.2|12441.2|12444.4|12442.4|12442.8|12440.8|2200
1626814200000|2021-07-20 20:50:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|836
1626814500000|2021-07-20 20:55:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1254
1626818400000|2021-07-20 22:00:00|12444|12442|12444.4|12442.4|12444.8|12442.8|12444|12442|202
1626818700000|2021-07-20 22:05:00|12444.8|12442.8|12444.4|12442.4|12444.8|12442.8|12444.4|12442.4|30
1626819000000|2021-07-20 22:10:00|||||||||2
1626819300000|2021-07-20 22:15:00|12444.8|12442.8|12445.1|12443.1|12445.1|12443.1|12444.8|12442.8|12
1626819600000|2021-07-20 22:20:00|||||||||5
1626819900000|2021-07-20 22:25:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|235
1626820200000|2021-07-20 22:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|86
1626820500000|2021-07-20 22:35:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|253
1626820800000|2021-07-20 22:40:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|169
1626821100000|2021-07-20 22:45:00|12445.5|12443.5|12445.1|12443.1|12445.5|12443.5|12445.1|12443.1|137
1626821400000|2021-07-20 22:50:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|56
1626821700000|2021-07-20 22:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|338
1626822000000|2021-07-20 23:00:00|||||||||109
1626822300000|2021-07-20 23:05:00|||||||||17
1626822600000|2021-07-20 23:10:00|12443.2|12441.2|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|52
1626822900000|2021-07-20 23:15:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|349
1626823200000|2021-07-20 23:20:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|326
1626823500000|2021-07-20 23:25:00|||||||||20
1626823800000|2021-07-20 23:30:00|||||||||3
1626824100000|2021-07-20 23:35:00|||||||||36
1626824400000|2021-07-20 23:40:00|||||||||9
1626824700000|2021-07-20 23:45:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|191
1626825000000|2021-07-20 23:50:00|12444.4|12442.4|12444|12442|12444.4|12442.4|12443.6|12441.6|93
1626825300000|2021-07-20 23:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|29
1626825600000|2021-07-21 00:00:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|659
1626825900000|2021-07-21 00:05:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|450
1626826200000|2021-07-21 00:10:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|394
1626826500000|2021-07-21 00:15:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|437
1626826800000|2021-07-21 00:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|287
1626827100000|2021-07-21 00:25:00|12442.8|12440.8|12442.8|12440.8|12443.2|12441.2|12442|12440|130
1626827400000|2021-07-21 00:30:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|135
1626827700000|2021-07-21 00:35:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|115
1626828000000|2021-07-21 00:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|263
1626828300000|2021-07-21 00:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|76
1626828600000|2021-07-21 00:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|330
1626828900000|2021-07-21 00:55:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|141
1626829200000|2021-07-21 01:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|170
1626829500000|2021-07-21 01:05:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|877
1626829800000|2021-07-21 01:10:00|||||||||72
1626830100000|2021-07-21 01:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|388
1626830400000|2021-07-21 01:20:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|95
1626830700000|2021-07-21 01:25:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|98
1626831000000|2021-07-21 01:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|97
1626831300000|2021-07-21 01:35:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|378
1626831600000|2021-07-21 01:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|365
1626831900000|2021-07-21 01:45:00|12445.9|12443.9|12445.9|12443.9|12446.3|12444.3|12445.9|12443.9|400
1626832200000|2021-07-21 01:50:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|381
1626832500000|2021-07-21 01:55:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|554
1626832800000|2021-07-21 02:00:00|12446.3|12444.3|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|600
1626833100000|2021-07-21 02:05:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|466
1626833400000|2021-07-21 02:10:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|486
1626833700000|2021-07-21 02:15:00|12447.9|12445.9|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|403
1626834000000|2021-07-21 02:20:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|78
1626834300000|2021-07-21 02:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|590
1626834600000|2021-07-21 02:30:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|125
1626834900000|2021-07-21 02:35:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|549
1626835200000|2021-07-21 02:40:00|||||||||102
1626835500000|2021-07-21 02:45:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|387
1626835800000|2021-07-21 02:50:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|408
1626836100000|2021-07-21 02:55:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|254
1626836400000|2021-07-21 03:00:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|182
1626836700000|2021-07-21 03:05:00|||||||||94
1626837000000|2021-07-21 03:10:00|||||||||4
1626837300000|2021-07-21 03:15:00|||||||||4
1626837600000|2021-07-21 03:20:00|||||||||8
1626837900000|2021-07-21 03:25:00|||||||||74
1626838200000|2021-07-21 03:30:00|||||||||105
1626838500000|2021-07-21 03:35:00|||||||||7
1626838800000|2021-07-21 03:40:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|144
1626839100000|2021-07-21 03:45:00|12449|12447|12449|12447|12449|12447|12449|12447|93
1626839400000|2021-07-21 03:50:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|210
1626839700000|2021-07-21 03:55:00|||||||||89
1626840000000|2021-07-21 04:00:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|807
1626840300000|2021-07-21 04:05:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|171
1626840600000|2021-07-21 04:10:00|12449|12447|12449|12447|12449|12447|12448.7|12446.7|354
1626841200000|2021-07-21 04:20:00|||||||||5
1626841500000|2021-07-21 04:25:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|265
1626842100000|2021-07-21 04:35:00|||||||||507
1626842400000|2021-07-21 04:40:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|226
1626842700000|2021-07-21 04:45:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|103
1626843000000|2021-07-21 04:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|79
1626843300000|2021-07-21 04:55:00|12449|12447|12449|12447|12449|12447|12449|12447|143
1626843600000|2021-07-21 05:00:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|245
1626843900000|2021-07-21 05:05:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|78
1626844200000|2021-07-21 05:10:00|||||||||78
1626844500000|2021-07-21 05:15:00|||||||||5
1626844800000|2021-07-21 05:20:00|||||||||25
1626845100000|2021-07-21 05:25:00|||||||||6
1626845400000|2021-07-21 05:30:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|416
1626845700000|2021-07-21 05:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1038
1626846000000|2021-07-21 05:40:00|||||||||105
1626846300000|2021-07-21 05:45:00|||||||||21
1626846600000|2021-07-21 05:50:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|365
1626846900000|2021-07-21 05:55:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|38
1626847200000|2021-07-21 06:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|871
1626847500000|2021-07-21 06:05:00|12449.4|12447.4|12451.4|12449.4|12451.4|12449.4|12449|12447|503
1626847800000|2021-07-21 06:10:00|12452.2|12450.2|12453|12451|12455.3|12453.3|12451.4|12449.4|1208
1626848100000|2021-07-21 06:15:00|12453.7|12451.7|12453|12451|12453.7|12451.7|12452.2|12450.2|1004
1626848400000|2021-07-21 06:20:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|509
1626848700000|2021-07-21 06:25:00|12453|12451|12456.1|12454.1|12456.1|12454.1|12453|12451|946
1626849000000|2021-07-21 06:30:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|1142
1626849300000|2021-07-21 06:35:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|1020
1626849600000|2021-07-21 06:40:00|12454.9|12452.9|12453|12451|12454.9|12452.9|12453|12451|1214
1626849900000|2021-07-21 06:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|477
1626850200000|2021-07-21 06:50:00|12453.3|12451.3|12453|12451|12453.7|12451.7|12453|12451|429
1626850500000|2021-07-21 06:55:00|12453.7|12451.7|12451.4|12449.4|12453.7|12451.7|12450.6|12448.6|822
1626850800000|2021-07-21 07:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1350
1626851100000|2021-07-21 07:05:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|524
1626851400000|2021-07-21 07:10:00|12450.6|12448.6|12449.8|12447.8|12453|12451|12449.8|12447.8|814
1626851700000|2021-07-21 07:15:00|12449|12447|12449.8|12447.8|12450.6|12448.6|12449|12447|752
1626852000000|2021-07-21 07:20:00|12449|12447|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|563
1626852300000|2021-07-21 07:25:00|12447.5|12445.5|12442.8|12440.8|12447.5|12445.5|12442.8|12440.8|2855
1626852600000|2021-07-21 07:30:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12439.7|12437.7|3268
1626852900000|2021-07-21 07:35:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12439.7|12437.7|1383
1626853200000|2021-07-21 07:40:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1450
1626853500000|2021-07-21 07:45:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1540
1626853800000|2021-07-21 07:50:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2647
1626854100000|2021-07-21 07:55:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|1175
1626854400000|2021-07-21 08:00:00|12440.8|12438.8|12441.2|12439.2|12442|12440|12439.7|12437.7|1321
1626854700000|2021-07-21 08:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|814
1626855000000|2021-07-21 08:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1049
1626855300000|2021-07-21 08:15:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|264
1626855600000|2021-07-21 08:20:00|12439.7|12437.7|12437.3|12435.3|12440.5|12438.5|12437.3|12435.3|2728
1626855900000|2021-07-21 08:25:00|12438.1|12436.1|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|2885
1626856200000|2021-07-21 08:30:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435|12433|2062
1626856500000|2021-07-21 08:35:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|1493
1626856800000|2021-07-21 08:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|2633
1626857100000|2021-07-21 08:45:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1071
1626857400000|2021-07-21 08:50:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|561
1626857700000|2021-07-21 08:55:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1386
1626858000000|2021-07-21 09:00:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12437.3|12435.3|1398
1626858300000|2021-07-21 09:05:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1195
1626858600000|2021-07-21 09:10:00|12439.7|12437.7|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1269
1626858900000|2021-07-21 09:15:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1723
1626859200000|2021-07-21 09:20:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1020
1626859500000|2021-07-21 09:25:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|1533
1626859800000|2021-07-21 09:30:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|657
1626860100000|2021-07-21 09:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|801
1626860400000|2021-07-21 09:40:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|866
1626860700000|2021-07-21 09:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|677
1626861000000|2021-07-21 09:50:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1061
1626861300000|2021-07-21 09:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|238
1626861600000|2021-07-21 10:00:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|642
1626861900000|2021-07-21 10:05:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|784
1626862200000|2021-07-21 10:10:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|430
1626862500000|2021-07-21 10:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|658
1626862800000|2021-07-21 10:20:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1441
1626863100000|2021-07-21 10:25:00|12438.9|12436.9|12438.5|12436.5|12438.9|12436.9|12438.1|12436.1|449
1626863400000|2021-07-21 10:30:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|344
1626863700000|2021-07-21 10:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|985
1626864000000|2021-07-21 10:40:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|283
1626864300000|2021-07-21 10:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|311
1626864600000|2021-07-21 10:50:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1384
1626864900000|2021-07-21 10:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|475
1626865200000|2021-07-21 11:00:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|755
1626865500000|2021-07-21 11:05:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|684
1626865800000|2021-07-21 11:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|475
1626866100000|2021-07-21 11:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|53
1626866400000|2021-07-21 11:20:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|1041
1626866700000|2021-07-21 11:25:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1102
1626867000000|2021-07-21 11:30:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1015
1626867300000|2021-07-21 11:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1004
1626867600000|2021-07-21 11:40:00|||||||||400
1626867900000|2021-07-21 11:45:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|1786
1626868200000|2021-07-21 11:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|795
1626868500000|2021-07-21 11:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|652
1626868800000|2021-07-21 12:00:00|12442|12440|12442|12440|12443.6|12441.6|12441.2|12439.2|1386
1626869100000|2021-07-21 12:05:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1067
1626869400000|2021-07-21 12:10:00|12440.5|12438.5|12440.5|12438.5|12442|12440|12438.9|12436.9|2690
1626869700000|2021-07-21 12:15:00|12441.2|12439.2|12437.3|12435.3|12441.2|12439.2|12436.5|12434.5|2848
1626870000000|2021-07-21 12:20:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12438.1|12436.1|3192
1626870300000|2021-07-21 12:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2184
1626870600000|2021-07-21 12:30:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12438.1|12436.1|2612
1626870900000|2021-07-21 12:35:00|12440.5|12438.5|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|1962
1626871200000|2021-07-21 12:40:00|12443.2|12441.2|12441.2|12439.2|12444.4|12442.4|12441.2|12439.2|1186
1626871500000|2021-07-21 12:45:00|12440.5|12438.5|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2570
1626871800000|2021-07-21 12:50:00|12441.2|12439.2|12438.9|12436.9|12442|12440|12438.1|12436.1|2157
1626872100000|2021-07-21 12:55:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|1828
1626872400000|2021-07-21 13:00:00|12438.1|12436.1|12435.8|12433.8|12438.9|12436.9|12435|12433|4314
1626872700000|2021-07-21 13:05:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|7200
1626873000000|2021-07-21 13:10:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12432.6|12430.6|2765
1626873300000|2021-07-21 13:15:00|12434.2|12432.2|12428.7|12426.7|12435|12433|12428.7|12426.7|9052
1626873600000|2021-07-21 13:20:00|12429.1|12427.1|12428.7|12426.7|12430.3|12428.3|12428|12426|2606
1626873900000|2021-07-21 13:25:00|12429.5|12427.5|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|5185
1626874200000|2021-07-21 13:30:00|12429.5|12427.5|12427.2|12425.2|12432.6|12430.6|12427.2|12425.2|5741
1626874500000|2021-07-21 13:35:00|12428|12426|12425.6|12423.6|12428.7|12426.7|12424.8|12422.8|6424
1626874800000|2021-07-21 13:40:00|12424.8|12422.8|12429.5|12427.5|12429.5|12427.5|12424|12422|9038
1626875100000|2021-07-21 13:45:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12426.4|12424.4|4619
1626875400000|2021-07-21 13:50:00|12427.2|12425.2|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3477
1626875700000|2021-07-21 13:55:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|3347
1626876000000|2021-07-21 14:00:00|12431.5|12429.5|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3007
1626876300000|2021-07-21 14:05:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3279
1626876600000|2021-07-21 14:10:00|12431.9|12429.9|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|3614
1626876900000|2021-07-21 14:15:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|3851
1626877200000|2021-07-21 14:20:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3662
1626877500000|2021-07-21 14:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12432.6|12430.6|5680
1626877800000|2021-07-21 14:30:00|12434.2|12432.2|12428.7|12426.7|12435.8|12433.8|12428|12426|9562
1626878100000|2021-07-21 14:35:00|12428|12426|12427.2|12425.2|12429.5|12427.5|12426.4|12424.4|3269
1626878400000|2021-07-21 14:40:00|12428|12426|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2856
1626878700000|2021-07-21 14:45:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|2616
1626879000000|2021-07-21 14:50:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3515
1626879300000|2021-07-21 14:55:00|12425.6|12423.6|12421.7|12419.7|12426.4|12424.4|12420.9|12418.9|11526
1626879600000|2021-07-21 15:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|5389
1626879900000|2021-07-21 15:05:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2412
1626880200000|2021-07-21 15:10:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3159
1626880500000|2021-07-21 15:15:00|12421.3|12419.3|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3625
1626880800000|2021-07-21 15:20:00|12420.9|12418.9|12424|12422|12424|12422|12420.9|12418.9|2254
1626881100000|2021-07-21 15:25:00|12424.8|12422.8|12428.7|12426.7|12428.7|12426.7|12424|12422|7748
1626881400000|2021-07-21 15:30:00|12428|12426|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|4189
1626881700000|2021-07-21 15:35:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|5058
1626882000000|2021-07-21 15:40:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1690
1626882300000|2021-07-21 15:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|2375
1626882600000|2021-07-21 15:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|4136
1626882900000|2021-07-21 15:55:00|||||||||591
1626883200000|2021-07-21 16:00:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2995
1626883500000|2021-07-21 16:05:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2196
1626883800000|2021-07-21 16:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1391
1626884100000|2021-07-21 16:15:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|2442
1626884400000|2021-07-21 16:20:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|3106
1626884700000|2021-07-21 16:25:00|12424|12422|12424|12422|12424|12422|12424|12422|1221
1626885000000|2021-07-21 16:30:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1226
1626885300000|2021-07-21 16:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1634
1626885600000|2021-07-21 16:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1841
1626885900000|2021-07-21 16:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1866
1626886200000|2021-07-21 16:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|909
1626886500000|2021-07-21 16:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2803
1626886800000|2021-07-21 17:00:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12422.5|12420.5|4113
1626887100000|2021-07-21 17:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2980
1626887400000|2021-07-21 17:10:00|12426.4|12424.4|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|3043
1626887700000|2021-07-21 17:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|2929
1626888000000|2021-07-21 17:20:00|12422.1|12420.1|12426.4|12424.4|12427.2|12425.2|12421.7|12419.7|5038
1626888300000|2021-07-21 17:25:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2571
1626888600000|2021-07-21 17:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|1794
1626888900000|2021-07-21 17:35:00|12424|12422|12424|12422|12424|12422|12422.5|12420.5|1369
1626889200000|2021-07-21 17:40:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1339
1626889500000|2021-07-21 17:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|913
1626889800000|2021-07-21 17:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1452
1626890100000|2021-07-21 17:55:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|2444
1626890400000|2021-07-21 18:00:00|12422.1|12420.1|12423.3|12421.3|12424|12422|12421.7|12419.7|4027
1626890700000|2021-07-21 18:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1263
1626891000000|2021-07-21 18:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1864
1626891300000|2021-07-21 18:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1614
1626891600000|2021-07-21 18:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1595
1626891900000|2021-07-21 18:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|1248
1626892200000|2021-07-21 18:30:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|2189
1626892500000|2021-07-21 18:35:00|12420.1|12418.1|12421.7|12419.7|12422.1|12420.1|12420.1|12418.1|2744
1626892800000|2021-07-21 18:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2078
1626893100000|2021-07-21 18:45:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1746
1626893400000|2021-07-21 18:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1442
1626893700000|2021-07-21 18:55:00|12421.7|12419.7|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|3787
1626894000000|2021-07-21 19:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4228
1626894300000|2021-07-21 19:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1810
1626894600000|2021-07-21 19:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1016
1626894900000|2021-07-21 19:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1568
1626895200000|2021-07-21 19:20:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|966
1626895500000|2021-07-21 19:25:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|369
1626895800000|2021-07-21 19:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1987
1626896100000|2021-07-21 19:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2073
1626896400000|2021-07-21 19:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1623
1626896700000|2021-07-21 19:45:00|12420.5|12418.5|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|3330
1626897000000|2021-07-21 19:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1267
1626897300000|2021-07-21 19:55:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|3453
1626897600000|2021-07-21 20:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2256
1626897900000|2021-07-21 20:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1469
1626898200000|2021-07-21 20:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1182
1626898500000|2021-07-21 20:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1659
1626898800000|2021-07-21 20:20:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|347
1626899100000|2021-07-21 20:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1170
1626899400000|2021-07-21 20:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1709
1626899700000|2021-07-21 20:35:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1343
1626900000000|2021-07-21 20:40:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|524
1626900300000|2021-07-21 20:45:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|744
1626900600000|2021-07-21 20:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1600
1626900900000|2021-07-21 20:55:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|2167
1626904800000|2021-07-21 22:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|130
1626905100000|2021-07-21 22:05:00|||||||||85
1626905400000|2021-07-21 22:10:00|||||||||3
1626905700000|2021-07-21 22:15:00|||||||||1
1626906000000|2021-07-21 22:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|309
1626906300000|2021-07-21 22:25:00|||||||||1
1626906600000|2021-07-21 22:30:00|||||||||136
1626906900000|2021-07-21 22:35:00|||||||||49
1626907200000|2021-07-21 22:40:00|||||||||28
1626907500000|2021-07-21 22:45:00|||||||||46
1626907800000|2021-07-21 22:50:00|||||||||32
1626908100000|2021-07-21 22:55:00|||||||||45
1626908400000|2021-07-21 23:00:00|||||||||34
1626908700000|2021-07-21 23:05:00|||||||||158
1626909000000|2021-07-21 23:10:00|||||||||22
1626909300000|2021-07-21 23:15:00|||||||||18
1626909600000|2021-07-21 23:20:00|||||||||19
1626909900000|2021-07-21 23:25:00|||||||||31
1626910200000|2021-07-21 23:30:00|||||||||58
1626910500000|2021-07-21 23:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|119
1626910800000|2021-07-21 23:40:00|||||||||13
1626911100000|2021-07-21 23:45:00|||||||||14
1626911400000|2021-07-21 23:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|750
1626911700000|2021-07-21 23:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|302
1626912000000|2021-07-22 00:00:00|||||||||41
1626912300000|2021-07-22 00:05:00|12421.3|12419.3|12422.5|12420.5|12423.3|12421.3|12421.3|12419.3|867
1626912600000|2021-07-22 00:10:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|232
1626912900000|2021-07-22 00:15:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|553
1626913200000|2021-07-22 00:20:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|199
1626913500000|2021-07-22 00:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|10
1626913800000|2021-07-22 00:30:00|||||||||137
1626914100000|2021-07-22 00:35:00|||||||||26
1626914400000|2021-07-22 00:40:00|||||||||72
1626914700000|2021-07-22 00:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|222
1626915000000|2021-07-22 00:50:00|||||||||32
1626915300000|2021-07-22 00:55:00|||||||||31
1626915600000|2021-07-22 01:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|496
1626915900000|2021-07-22 01:05:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|222
1626916200000|2021-07-22 01:10:00|||||||||26
1626916500000|2021-07-22 01:15:00|12424|12422|12424|12422|12424|12422|12424|12422|285
1626916800000|2021-07-22 01:20:00|||||||||21
1626917100000|2021-07-22 01:25:00|||||||||50
1626917400000|2021-07-22 01:30:00|||||||||46
1626917700000|2021-07-22 01:35:00|||||||||92
1626918000000|2021-07-22 01:40:00|||||||||64
1626918300000|2021-07-22 01:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|281
1626918600000|2021-07-22 01:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|138
1626918900000|2021-07-22 01:55:00|||||||||24
1626919200000|2021-07-22 02:00:00|12424|12422|12424|12422|12424|12422|12424|12422|75
1626919500000|2021-07-22 02:05:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|228
1626919800000|2021-07-22 02:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|356
1626920100000|2021-07-22 02:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|80
1626920400000|2021-07-22 02:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|124
1626920700000|2021-07-22 02:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|132
1626921000000|2021-07-22 02:30:00|||||||||22
1626921300000|2021-07-22 02:35:00|||||||||26
1626921600000|2021-07-22 02:40:00|||||||||3
1626921900000|2021-07-22 02:45:00|||||||||6
1626922200000|2021-07-22 02:50:00|||||||||54
1626922500000|2021-07-22 02:55:00|||||||||25
1626922800000|2021-07-22 03:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|94
1626923100000|2021-07-22 03:05:00|||||||||19
1626923400000|2021-07-22 03:10:00|||||||||12
1626923700000|2021-07-22 03:15:00|||||||||1
1626924000000|2021-07-22 03:20:00|||||||||8
1626924300000|2021-07-22 03:25:00|||||||||9
1626924600000|2021-07-22 03:30:00|||||||||5
1626924900000|2021-07-22 03:35:00|||||||||5
1626925200000|2021-07-22 03:40:00|||||||||8
1626925500000|2021-07-22 03:45:00|||||||||6
1626925800000|2021-07-22 03:50:00|||||||||25
1626926100000|2021-07-22 03:55:00|||||||||136
1626926400000|2021-07-22 04:00:00|||||||||55
1626926700000|2021-07-22 04:05:00|||||||||59
1626927000000|2021-07-22 04:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|26
1626927300000|2021-07-22 04:15:00|||||||||33
1626927600000|2021-07-22 04:20:00|||||||||17
1626927900000|2021-07-22 04:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|14
1626928200000|2021-07-22 04:30:00|||||||||2
1626928500000|2021-07-22 04:35:00|||||||||3
1626928800000|2021-07-22 04:40:00|||||||||3
1626929100000|2021-07-22 04:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|141
1626929400000|2021-07-22 04:50:00|||||||||143
1626929700000|2021-07-22 04:55:00|||||||||10
1626930000000|2021-07-22 05:00:00|||||||||3
1626930300000|2021-07-22 05:05:00|||||||||10
1626930600000|2021-07-22 05:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|96
1626930900000|2021-07-22 05:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|264
1626931200000|2021-07-22 05:20:00|||||||||105
1626931500000|2021-07-22 05:25:00|||||||||165
1626931800000|2021-07-22 05:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|352
1626932100000|2021-07-22 05:35:00|||||||||19
1626932400000|2021-07-22 05:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|309
1626932700000|2021-07-22 05:45:00|||||||||35
1626933000000|2021-07-22 05:50:00|||||||||17
1626933300000|2021-07-22 05:55:00|||||||||16
1626933600000|2021-07-22 06:00:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|1067
1626933900000|2021-07-22 06:05:00|12421.3|12419.3|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|894
1626934200000|2021-07-22 06:10:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|357
1626934500000|2021-07-22 06:15:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|427
1626934800000|2021-07-22 06:20:00|12421.3|12419.3|12423.3|12421.3|12423.3|12421.3|12421.3|12419.3|693
1626935100000|2021-07-22 06:25:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|955
1626935400000|2021-07-22 06:30:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1021
1626935700000|2021-07-22 06:35:00|12424|12422|12428|12426|12428|12426|12424|12422|1360
1626936000000|2021-07-22 06:40:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|801
1626936300000|2021-07-22 06:45:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|747
1626936600000|2021-07-22 06:50:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|543
1626936900000|2021-07-22 06:55:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|741
1626937200000|2021-07-22 07:00:00|12425.6|12423.6|12428|12426|12428.7|12426.7|12425.6|12423.6|1014
1626937500000|2021-07-22 07:05:00|12428.7|12426.7|12426.4|12424.4|12428.7|12426.7|12424.8|12422.8|1327
1626937800000|2021-07-22 07:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|435
1626938100000|2021-07-22 07:15:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|557
1626938400000|2021-07-22 07:20:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1195
1626938700000|2021-07-22 07:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|499
1626939000000|2021-07-22 07:30:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|566
1626939300000|2021-07-22 07:35:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|780
1626939600000|2021-07-22 07:40:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|535
1626939900000|2021-07-22 07:45:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|206
1626940200000|2021-07-22 07:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|425
1626940500000|2021-07-22 07:55:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|314
1626940800000|2021-07-22 08:00:00|12423.3|12421.3|12420.1|12418.1|12424|12422|12420.1|12418.1|468
1626941100000|2021-07-22 08:05:00|12419.4|12417.4|12417|12415|12420.1|12418.1|12415.5|12413.5|1898
1626941400000|2021-07-22 08:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|886
1626941700000|2021-07-22 08:15:00|12417|12415|12417|12415|12417|12415|12415.5|12413.5|1401
1626942000000|2021-07-22 08:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.8|12413.8|1097
1626942300000|2021-07-22 08:25:00|12417|12415|12413.9|12411.9|12417|12415|12413.9|12411.9|1462
1626942600000|2021-07-22 08:30:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|1647
1626942900000|2021-07-22 08:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|1834
1626943200000|2021-07-22 08:40:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|898
1626943500000|2021-07-22 08:45:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2286
1626943800000|2021-07-22 08:50:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|378
1626944100000|2021-07-22 08:55:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|640
1626944400000|2021-07-22 09:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|817
1626944700000|2021-07-22 09:05:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|1392
1626945000000|2021-07-22 09:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|820
1626945300000|2021-07-22 09:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|800
1626945600000|2021-07-22 09:20:00|12420.1|12418.1|12417.8|12415.8|12420.9|12418.9|12417.8|12415.8|844
1626945900000|2021-07-22 09:25:00|12418.6|12416.6|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|1786
1626946200000|2021-07-22 09:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.2|12416.2|227
1626946500000|2021-07-22 09:35:00|12418.2|12416.2|12417.8|12415.8|12418.6|12416.6|12417|12415|569
1626946800000|2021-07-22 09:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|284
1626947100000|2021-07-22 09:45:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|574
1626947400000|2021-07-22 09:50:00|12418.2|12416.2|12417|12415|12418.6|12416.6|12417|12415|191
1626947700000|2021-07-22 09:55:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|945
1626948000000|2021-07-22 10:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|1945
1626948300000|2021-07-22 10:05:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2644
1626948600000|2021-07-22 10:10:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|3150
1626948900000|2021-07-22 10:15:00|12410.8|12408.8|12413.1|12411.1|12413.9|12411.9|12410.8|12408.8|1947
1626949200000|2021-07-22 10:20:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1223
1626949500000|2021-07-22 10:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|790
1626949800000|2021-07-22 10:30:00|||||||||408
1626950100000|2021-07-22 10:35:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1689
1626950400000|2021-07-22 10:40:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|939
1626950700000|2021-07-22 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|1379
1626951000000|2021-07-22 10:50:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|941
1626951300000|2021-07-22 10:55:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|3257
1626951600000|2021-07-22 11:00:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12409.2|12407.2|975
1626951900000|2021-07-22 11:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|353
1626952200000|2021-07-22 11:10:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|263
1626952500000|2021-07-22 11:15:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|319
1626952800000|2021-07-22 11:20:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|992
1626953100000|2021-07-22 11:25:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|829
1626953400000|2021-07-22 11:30:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|714
1626953700000|2021-07-22 11:35:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|353
1626954000000|2021-07-22 11:40:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|1401
1626954300000|2021-07-22 11:45:00|12417.8|12415.8|12413.1|12411.1|12417.8|12415.8|12412.3|12410.3|2628
1626954600000|2021-07-22 11:50:00|12412.3|12410.3|12417|12415|12417|12415|12410|12408|5360
1626954900000|2021-07-22 11:55:00|12416.2|12414.2|12413.9|12411.9|12417.8|12415.8|12413.1|12411.1|2134
1626955200000|2021-07-22 12:00:00|12414.7|12412.7|12417|12415|12418.6|12416.6|12413.9|12411.9|2927
1626955500000|2021-07-22 12:05:00|12416.2|12414.2|12417|12415|12418.6|12416.6|12416.2|12414.2|1603
1626955800000|2021-07-22 12:10:00|12417.8|12415.8|12419.4|12417.4|12420.1|12418.1|12417|12415|2529
1626956100000|2021-07-22 12:15:00|12419|12417|12420.9|12418.9|12420.9|12418.9|12418.6|12416.6|1761
1626956400000|2021-07-22 12:20:00|12421.7|12419.7|12421.7|12419.7|12424.8|12422.8|12420.9|12418.9|4000
1626956700000|2021-07-22 12:25:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1143
1626957000000|2021-07-22 12:30:00|12423.3|12421.3|12428.7|12426.7|12431.1|12429.1|12423.3|12421.3|7025
1626957300000|2021-07-22 12:35:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12428|12426|4940
1626957600000|2021-07-22 12:40:00|12428.7|12426.7|12426.4|12424.4|12431.1|12429.1|12426.4|12424.4|3894
1626957900000|2021-07-22 12:45:00|12426.8|12424.8|12427.2|12425.2|12428.7|12426.7|12424.8|12422.8|2762
1626958200000|2021-07-22 12:50:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2165
1626958500000|2021-07-22 12:55:00|12427.2|12425.2|12424|12422|12428|12426|12423.3|12421.3|2409
1626958800000|2021-07-22 13:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|2820
1626959100000|2021-07-22 13:05:00|12425.6|12423.6|12428|12426|12429.5|12427.5|12425.6|12423.6|2199
1626959400000|2021-07-22 13:10:00|12428.7|12426.7|12424.8|12422.8|12428.7|12426.7|12424.8|12422.8|2913
1626959700000|2021-07-22 13:15:00|12424|12422|12418.6|12416.6|12425.6|12423.6|12417.8|12415.8|5124
1626960000000|2021-07-22 13:20:00|12419.4|12417.4|12422.5|12420.5|12422.5|12420.5|12418.6|12416.6|2829
1626960300000|2021-07-22 13:25:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12418.6|12416.6|3627
1626960600000|2021-07-22 13:30:00|12420.1|12418.1|12424|12422|12425.6|12423.6|12420.1|12418.1|3330
1626960900000|2021-07-22 13:35:00|12424.8|12422.8|12425.6|12423.6|12428.7|12426.7|12424|12422|6650
1626961200000|2021-07-22 13:40:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12420.1|12418.1|3673
1626961500000|2021-07-22 13:45:00|12427.2|12425.2|12430.3|12428.3|12431.1|12429.1|12426.4|12424.4|6412
1626961800000|2021-07-22 13:50:00|12429.5|12427.5|12428.7|12426.7|12431.9|12429.9|12428.7|12426.7|6953
1626962100000|2021-07-22 13:55:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2616
1626962400000|2021-07-22 14:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428|12426|3993
1626962700000|2021-07-22 14:05:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|5031
1626963000000|2021-07-22 14:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2948
1626963300000|2021-07-22 14:15:00|12431.1|12429.1|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|2531
1626963600000|2021-07-22 14:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|4400
1626963900000|2021-07-22 14:25:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|4275
1626964200000|2021-07-22 14:30:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|4201
1626964500000|2021-07-22 14:35:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2271
1626964800000|2021-07-22 14:40:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|1820
1626965100000|2021-07-22 14:45:00|12430.7|12428.7|12432.6|12430.6|12434.2|12432.2|12430.3|12428.3|2775
1626965400000|2021-07-22 14:50:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2797
1626965700000|2021-07-22 14:55:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2223
1626966000000|2021-07-22 15:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|2724
1626966300000|2021-07-22 15:05:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|945
1626966600000|2021-07-22 15:10:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3614
1626966900000|2021-07-22 15:15:00|12435.4|12433.4|12435.8|12433.8|12436.5|12434.5|12435.4|12433.4|1513
1626967200000|2021-07-22 15:20:00|12435|12433|12435|12433|12436.5|12434.5|12435|12433|1378
1626967500000|2021-07-22 15:25:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|3755
1626967800000|2021-07-22 15:30:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1709
1626968100000|2021-07-22 15:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|701
1626968400000|2021-07-22 15:40:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1101
1626968700000|2021-07-22 15:45:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|2178
1626969000000|2021-07-22 15:50:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|2909
1626969300000|2021-07-22 15:55:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|2457
1626969600000|2021-07-22 16:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|604
1626969900000|2021-07-22 16:05:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|1700
1626970200000|2021-07-22 16:10:00|12438.9|12436.9|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|1804
1626970500000|2021-07-22 16:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|2308
1626970800000|2021-07-22 16:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|2418
1626971100000|2021-07-22 16:25:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|538
1626971400000|2021-07-22 16:30:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|724
1626971700000|2021-07-22 16:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1809
1626972000000|2021-07-22 16:40:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1350
1626972300000|2021-07-22 16:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1552
1626972600000|2021-07-22 16:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|3352
1626972900000|2021-07-22 16:55:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2453
1626973200000|2021-07-22 17:00:00|12436.5|12434.5|12436.5|12434.5|12438.1|12436.1|12435.8|12433.8|2875
1626973500000|2021-07-22 17:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|2610
1626973800000|2021-07-22 17:10:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435|12433|649
1626974100000|2021-07-22 17:15:00|12435|12433|12432.6|12430.6|12435.8|12433.8|12431.9|12429.9|2080
1626974400000|2021-07-22 17:20:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1507
1626974700000|2021-07-22 17:25:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|3978
1626975000000|2021-07-22 17:30:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12433.4|12431.4|1339
1626975300000|2021-07-22 17:35:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|711
1626975600000|2021-07-22 17:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|454
1626975900000|2021-07-22 17:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|754
1626976200000|2021-07-22 17:50:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|562
1626976500000|2021-07-22 17:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1514
1626976800000|2021-07-22 18:00:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|291
1626977100000|2021-07-22 18:05:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|82
1626977400000|2021-07-22 18:10:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|624
1626977700000|2021-07-22 18:15:00|12435|12433|12435|12433|12435|12433|12435|12433|582
1626978000000|2021-07-22 18:20:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1810
1626978300000|2021-07-22 18:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|899
1626978600000|2021-07-22 18:30:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|2047
1626978900000|2021-07-22 18:35:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1617
1626979200000|2021-07-22 18:40:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1394
1626979500000|2021-07-22 18:45:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|2369
1626979800000|2021-07-22 18:50:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2773
1626980100000|2021-07-22 18:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2652
1626980400000|2021-07-22 19:00:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|458
1626980700000|2021-07-22 19:05:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|2375
1626981000000|2021-07-22 19:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1118
1626981300000|2021-07-22 19:15:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|955
1626981600000|2021-07-22 19:20:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1459
1626981900000|2021-07-22 19:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|839
1626982200000|2021-07-22 19:30:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1334
1626982500000|2021-07-22 19:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|611
1626982800000|2021-07-22 19:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|568
1626983100000|2021-07-22 19:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|850
1626983400000|2021-07-22 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|970
1626983700000|2021-07-22 19:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1711
1626984000000|2021-07-22 20:00:00|12435|12433|12432.6|12430.6|12435|12433|12432.6|12430.6|3801
1626984300000|2021-07-22 20:05:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|1221
1626984600000|2021-07-22 20:10:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|754
1626984900000|2021-07-22 20:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|398
1626985200000|2021-07-22 20:20:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|481
1626985500000|2021-07-22 20:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1111
1626985800000|2021-07-22 20:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2082
1626986100000|2021-07-22 20:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.1|12427.1|651
1626986400000|2021-07-22 20:40:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|1181
1626986700000|2021-07-22 20:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|966
1626987000000|2021-07-22 20:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1054
1626987300000|2021-07-22 20:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2498
1626991200000|2021-07-22 22:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|287
1626991500000|2021-07-22 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|128
1626991800000|2021-07-22 22:10:00|||||||||14
1626992400000|2021-07-22 22:20:00|||||||||10
1626992700000|2021-07-22 22:25:00|||||||||1
1626993000000|2021-07-22 22:30:00|||||||||6
1626993300000|2021-07-22 22:35:00|||||||||5
1626993600000|2021-07-22 22:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|98
1626993900000|2021-07-22 22:45:00|||||||||12
1626994200000|2021-07-22 22:50:00|||||||||13
1626994500000|2021-07-22 22:55:00|||||||||27
1626994800000|2021-07-22 23:00:00|||||||||20
1626995100000|2021-07-22 23:05:00|||||||||29
1626995400000|2021-07-22 23:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|475
1626995700000|2021-07-22 23:15:00|||||||||16
1626996000000|2021-07-22 23:20:00|||||||||11
1626996300000|2021-07-22 23:25:00|||||||||8
1626996600000|2021-07-22 23:30:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|63
1626996900000|2021-07-22 23:35:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|400
1626997200000|2021-07-22 23:40:00|||||||||4
1626997500000|2021-07-22 23:45:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|124
1626997800000|2021-07-22 23:50:00|||||||||1
1626998100000|2021-07-22 23:55:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|234
1626998400000|2021-07-23 00:00:00|||||||||28
1626998700000|2021-07-23 00:05:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|370
1626999000000|2021-07-23 00:10:00|||||||||20
1626999300000|2021-07-23 00:15:00|||||||||45
1626999600000|2021-07-23 00:20:00|||||||||31
1626999900000|2021-07-23 00:25:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|277
1627000200000|2021-07-23 00:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.7|12428.7|181
1627000500000|2021-07-23 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|609
1627001100000|2021-07-23 00:45:00|||||||||11
1627001400000|2021-07-23 00:50:00|||||||||2
1627002000000|2021-07-23 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|25
1627002300000|2021-07-23 01:05:00|||||||||29
1627002600000|2021-07-23 01:10:00|||||||||10
1627002900000|2021-07-23 01:15:00|||||||||171
1627003200000|2021-07-23 01:20:00|||||||||17
1627003500000|2021-07-23 01:25:00|12430.7|12428.7|12430.3|12428.3|12430.7|12428.7|12430.3|12428.3|98
1627003800000|2021-07-23 01:30:00|||||||||17
1627004100000|2021-07-23 01:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|72
1627004400000|2021-07-23 01:40:00|||||||||8
1627004700000|2021-07-23 01:45:00|||||||||16
1627005000000|2021-07-23 01:50:00|||||||||5
1627005300000|2021-07-23 01:55:00|||||||||100
1627005900000|2021-07-23 02:05:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|39
1627006200000|2021-07-23 02:10:00|||||||||8
1627006500000|2021-07-23 02:15:00|||||||||15
1627006800000|2021-07-23 02:20:00|||||||||33
1627007100000|2021-07-23 02:25:00|||||||||160
1627007400000|2021-07-23 02:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|62
1627007700000|2021-07-23 02:35:00|||||||||3
1627008000000|2021-07-23 02:40:00|||||||||1
1627008300000|2021-07-23 02:45:00|||||||||219
1627008600000|2021-07-23 02:50:00|||||||||11
1627008900000|2021-07-23 02:55:00|||||||||17
1627009200000|2021-07-23 03:00:00|||||||||1
1627009500000|2021-07-23 03:05:00|||||||||5
1627009800000|2021-07-23 03:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|467
1627010100000|2021-07-23 03:15:00|||||||||11
1627010400000|2021-07-23 03:20:00|||||||||180
1627010700000|2021-07-23 03:25:00|||||||||35
1627011000000|2021-07-23 03:30:00|||||||||116
1627011300000|2021-07-23 03:35:00|||||||||12
1627011600000|2021-07-23 03:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|134
1627011900000|2021-07-23 03:45:00|||||||||6
1627012500000|2021-07-23 03:55:00|||||||||2
1627012800000|2021-07-23 04:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|100
1627013100000|2021-07-23 04:05:00|||||||||10
1627013400000|2021-07-23 04:10:00|||||||||3
1627013700000|2021-07-23 04:15:00|||||||||3
1627014000000|2021-07-23 04:20:00|||||||||2
1627014300000|2021-07-23 04:25:00|||||||||9
1627014600000|2021-07-23 04:30:00|||||||||5
1627014900000|2021-07-23 04:35:00|||||||||5
1627015500000|2021-07-23 04:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|17
1627015800000|2021-07-23 04:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|167
1627016100000|2021-07-23 04:55:00|||||||||3
1627016400000|2021-07-23 05:00:00|||||||||108
1627016700000|2021-07-23 05:05:00|||||||||4
1627017000000|2021-07-23 05:10:00|||||||||47
1627017300000|2021-07-23 05:15:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|181
1627017600000|2021-07-23 05:20:00|||||||||14
1627017900000|2021-07-23 05:25:00|||||||||1
1627018200000|2021-07-23 05:30:00|||||||||199
1627018500000|2021-07-23 05:35:00|||||||||54
1627018800000|2021-07-23 05:40:00|||||||||27
1627019100000|2021-07-23 05:45:00|||||||||24
1627019400000|2021-07-23 05:50:00|||||||||64
1627019700000|2021-07-23 05:55:00|||||||||45
1627020000000|2021-07-23 06:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|675
1627020300000|2021-07-23 06:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|365
1627020600000|2021-07-23 06:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|450
1627020900000|2021-07-23 06:15:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|185
1627021200000|2021-07-23 06:20:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|252
1627021500000|2021-07-23 06:25:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12428|12426|206
1627021800000|2021-07-23 06:30:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|479
1627022100000|2021-07-23 06:35:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|435
1627022400000|2021-07-23 06:40:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|204
1627022700000|2021-07-23 06:45:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|368
1627023000000|2021-07-23 06:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|681
1627023300000|2021-07-23 06:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12428|12426|230
1627023600000|2021-07-23 07:00:00|12430.3|12428.3|12428|12426|12430.3|12428.3|12428|12426|299
1627023900000|2021-07-23 07:05:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|1524
1627024200000|2021-07-23 07:10:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|935
1627024500000|2021-07-23 07:15:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|865
1627024800000|2021-07-23 07:20:00|12429.1|12427.1|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|319
1627025100000|2021-07-23 07:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|423
1627025400000|2021-07-23 07:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12425.6|12423.6|767
1627025700000|2021-07-23 07:35:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|478
1627026000000|2021-07-23 07:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|595
1627026300000|2021-07-23 07:45:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|314
1627026600000|2021-07-23 07:50:00|12430.7|12428.7|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|539
1627026900000|2021-07-23 07:55:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|197
1627027200000|2021-07-23 08:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|422
1627027500000|2021-07-23 08:05:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|338
1627027800000|2021-07-23 08:10:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|660
1627028100000|2021-07-23 08:15:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|360
1627028400000|2021-07-23 08:20:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|855
1627028700000|2021-07-23 08:25:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|614
1627029000000|2021-07-23 08:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|564
1627029300000|2021-07-23 08:35:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|838
1627029600000|2021-07-23 08:40:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1066
1627029900000|2021-07-23 08:45:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|387
1627030200000|2021-07-23 08:50:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|437
1627030500000|2021-07-23 08:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|369
1627030800000|2021-07-23 09:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|315
1627031100000|2021-07-23 09:05:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|222
1627031400000|2021-07-23 09:10:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|909
1627031700000|2021-07-23 09:15:00|12426.4|12424.4|12428|12426|12428.7|12426.7|12426.4|12424.4|1510
1627032000000|2021-07-23 09:20:00|12428.3|12426.3|12427.2|12425.2|12428.3|12426.3|12427.2|12425.2|560
1627032300000|2021-07-23 09:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|835
1627032600000|2021-07-23 09:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|114
1627032900000|2021-07-23 09:35:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|260
1627033200000|2021-07-23 09:40:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|512
1627033500000|2021-07-23 09:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|260
1627033800000|2021-07-23 09:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|294
1627034100000|2021-07-23 09:55:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|208
1627034400000|2021-07-23 10:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|423
1627034700000|2021-07-23 10:05:00|||||||||260
1627035000000|2021-07-23 10:10:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|767
1627035300000|2021-07-23 10:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1020
1627035600000|2021-07-23 10:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|122
1627035900000|2021-07-23 10:25:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|613
1627036200000|2021-07-23 10:30:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1438
1627036500000|2021-07-23 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|557
1627036800000|2021-07-23 10:40:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1114
1627037100000|2021-07-23 10:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1207
1627037400000|2021-07-23 10:50:00|12428|12426|12428|12426|12428|12426|12428|12426|415
1627037700000|2021-07-23 10:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|455
1627038000000|2021-07-23 11:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|747
1627038300000|2021-07-23 11:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|390
1627038600000|2021-07-23 11:10:00|12429.1|12427.1|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2275
1627038900000|2021-07-23 11:15:00|12428|12426|12428|12426|12428|12426|12428|12426|761
1627039200000|2021-07-23 11:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|484
1627039500000|2021-07-23 11:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|243
1627039800000|2021-07-23 11:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1105
1627040100000|2021-07-23 11:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|981
1627040400000|2021-07-23 11:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|964
1627040700000|2021-07-23 11:45:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|414
1627041000000|2021-07-23 11:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|462
1627041300000|2021-07-23 11:55:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|798
1627041600000|2021-07-23 12:00:00|12424|12422|12424|12422|12425.6|12423.6|12423.3|12421.3|1320
1627041900000|2021-07-23 12:05:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12422.5|12420.5|2779
1627042200000|2021-07-23 12:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|2161
1627042500000|2021-07-23 12:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2441
1627042800000|2021-07-23 12:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|1283
1627043100000|2021-07-23 12:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3051
1627043400000|2021-07-23 12:30:00|12427.2|12425.2|12428|12426|12428|12426|12425.6|12423.6|3011
1627043700000|2021-07-23 12:35:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|1341
1627044000000|2021-07-23 12:40:00|12428.7|12426.7|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2344
1627044300000|2021-07-23 12:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|569
1627044600000|2021-07-23 12:50:00|12426|12424|12424.8|12422.8|12426|12424|12423.3|12421.3|4001
1627044900000|2021-07-23 12:55:00|||||||||1020
1627045200000|2021-07-23 13:00:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424|12422|1992
1627045500000|2021-07-23 13:05:00|12426.4|12424.4|12428.7|12426.7|12428.7|12426.7|12425.6|12423.6|1238
1627045800000|2021-07-23 13:10:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|1846
1627046100000|2021-07-23 13:15:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|1356
1627046400000|2021-07-23 13:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1166
1627046700000|2021-07-23 13:25:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1761
1627047000000|2021-07-23 13:30:00|12420.1|12418.1|12423.3|12421.3|12424|12422|12420.1|12418.1|3742
1627047300000|2021-07-23 13:35:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1992
1627047600000|2021-07-23 13:40:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2191
1627047900000|2021-07-23 13:45:00|12425.2|12423.2|12428.7|12426.7|12428.7|12426.7|12425.2|12423.2|4769
1627048200000|2021-07-23 13:50:00|12429.5|12427.5|12430.3|12428.3|12431.9|12429.9|12428|12426|3601
1627048500000|2021-07-23 13:55:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|3834
1627048800000|2021-07-23 14:00:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|5349
1627049100000|2021-07-23 14:05:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3031
1627049400000|2021-07-23 14:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2314
1627049700000|2021-07-23 14:15:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1154
1627050000000|2021-07-23 14:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|914
1627050300000|2021-07-23 14:25:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|3442
1627050600000|2021-07-23 14:30:00|12431.9|12429.9|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|6099
1627050900000|2021-07-23 14:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|4883
1627051200000|2021-07-23 14:40:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|2407
1627051500000|2021-07-23 14:45:00|12429.1|12427.1|12430.3|12428.3|12432.6|12430.6|12429.1|12427.1|5587
1627051800000|2021-07-23 14:50:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2525
1627052100000|2021-07-23 14:55:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|1021
1627052400000|2021-07-23 15:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1286
1627052700000|2021-07-23 15:05:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|1276
1627053000000|2021-07-23 15:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1392
1627053300000|2021-07-23 15:15:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|4100
1627053600000|2021-07-23 15:20:00|12431.9|12429.9|12433|12431|12433|12431|12431.1|12429.1|3428
1627053900000|2021-07-23 15:25:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1443
1627054200000|2021-07-23 15:30:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|923
1627054500000|2021-07-23 15:35:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|971
1627054800000|2021-07-23 15:40:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|689
1627055100000|2021-07-23 15:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|2523
1627055400000|2021-07-23 15:50:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|2343
1627055700000|2021-07-23 15:55:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|501
1627056000000|2021-07-23 16:00:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2159
1627056300000|2021-07-23 16:05:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|397
1627056600000|2021-07-23 16:10:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2717
1627056900000|2021-07-23 16:15:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|887
1627057200000|2021-07-23 16:20:00|12435.4|12433.4|12436.5|12434.5|12436.5|12434.5|12435|12433|1351
1627057500000|2021-07-23 16:25:00|12435.8|12433.8|12434.6|12432.6|12435.8|12433.8|12434.2|12432.2|2175
1627057800000|2021-07-23 16:30:00|12434.2|12432.2|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|1283
1627058100000|2021-07-23 16:35:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|800
1627058400000|2021-07-23 16:40:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|718
1627058700000|2021-07-23 16:45:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|649
1627059000000|2021-07-23 16:50:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|261
1627059300000|2021-07-23 16:55:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|2155
1627059600000|2021-07-23 17:00:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1313
1627059900000|2021-07-23 17:05:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1419
1627060200000|2021-07-23 17:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|417
1627060500000|2021-07-23 17:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|542
1627060800000|2021-07-23 17:20:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|770
1627061100000|2021-07-23 17:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1355
1627061400000|2021-07-23 17:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1187
1627061700000|2021-07-23 17:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1453
1627062000000|2021-07-23 17:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|102
1627062300000|2021-07-23 17:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|544
1627062600000|2021-07-23 17:50:00|||||||||64
1627062900000|2021-07-23 17:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|604
1627063200000|2021-07-23 18:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|1663
1627063500000|2021-07-23 18:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1493
1627063800000|2021-07-23 18:10:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1617
1627064100000|2021-07-23 18:15:00|||||||||213
1627064400000|2021-07-23 18:20:00|||||||||307
1627064700000|2021-07-23 18:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|345
1627065000000|2021-07-23 18:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|638
1627065300000|2021-07-23 18:35:00|||||||||250
1627065600000|2021-07-23 18:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2048
1627065900000|2021-07-23 18:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|558
1627066200000|2021-07-23 18:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|458
1627066500000|2021-07-23 18:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|4588
1627066800000|2021-07-23 19:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|979
1627067100000|2021-07-23 19:05:00|12430.7|12428.7|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1786
1627067400000|2021-07-23 19:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|540
1627067700000|2021-07-23 19:15:00|||||||||1641
1627068000000|2021-07-23 19:20:00|||||||||261
1627068300000|2021-07-23 19:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|607
1627068600000|2021-07-23 19:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|560
1627068900000|2021-07-23 19:35:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|161
1627069200000|2021-07-23 19:40:00|||||||||260
1627069500000|2021-07-23 19:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1469
1627069800000|2021-07-23 19:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1106
1627070100000|2021-07-23 19:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1915
1627070400000|2021-07-23 20:00:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|675
1627070700000|2021-07-23 20:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|438
1627071000000|2021-07-23 20:10:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|482
1627071300000|2021-07-23 20:15:00|||||||||55
1627071600000|2021-07-23 20:20:00|||||||||83
1627071900000|2021-07-23 20:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1474
1627072200000|2021-07-23 20:30:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|396
1627072500000|2021-07-23 20:35:00|||||||||624
1627072800000|2021-07-23 20:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|748
1627073100000|2021-07-23 20:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|757
1627073400000|2021-07-23 20:50:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|947
1627073700000|2021-07-23 20:55:00|12432.3|12430.3|12432.3|12430.3|12432.3|12430.3|12431.9|12429.9|1331
1627250400000|2021-07-25 22:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.5|12429.5|58
1627250700000|2021-07-25 22:05:00|||||||||84
1627251000000|2021-07-25 22:10:00|||||||||6
1627251300000|2021-07-25 22:15:00|||||||||50
1627251600000|2021-07-25 22:20:00|12431.1|12429.1|12431.5|12429.5|12431.9|12429.9|12431.1|12429.1|76
1627251900000|2021-07-25 22:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|86
1627252200000|2021-07-25 22:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|86
1627252500000|2021-07-25 22:35:00|||||||||32
1627252800000|2021-07-25 22:40:00|||||||||11
1627253100000|2021-07-25 22:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|97
1627253400000|2021-07-25 22:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|76
1627253700000|2021-07-25 22:55:00|||||||||44
1627254000000|2021-07-25 23:00:00|||||||||9
1627254300000|2021-07-25 23:05:00|||||||||12
1627254600000|2021-07-25 23:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|212
1627254900000|2021-07-25 23:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|382
1627255200000|2021-07-25 23:20:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|567
1627255500000|2021-07-25 23:25:00|||||||||23
1627255800000|2021-07-25 23:30:00|||||||||158
1627256100000|2021-07-25 23:35:00|||||||||21
1627256400000|2021-07-25 23:40:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|316
1627256700000|2021-07-25 23:45:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|226
1627257000000|2021-07-25 23:50:00|||||||||23
1627257300000|2021-07-25 23:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|495
1627257600000|2021-07-26 00:00:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|827
1627257900000|2021-07-26 00:05:00|||||||||71
1627258200000|2021-07-26 00:10:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|215
1627258500000|2021-07-26 00:15:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|213
1627258800000|2021-07-26 00:20:00|||||||||42
1627259100000|2021-07-26 00:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|183
1627259400000|2021-07-26 00:30:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|172
1627259700000|2021-07-26 00:35:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.3|12430.3|122
1627260000000|2021-07-26 00:40:00|12433|12431|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|55
1627260300000|2021-07-26 00:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|63
1627260600000|2021-07-26 00:50:00|12434.6|12432.6|12434.2|12432.2|12435|12433|12434.2|12432.2|228
1627260900000|2021-07-26 00:55:00|12435|12433|12435|12433|12435|12433|12434.6|12432.6|119
1627261200000|2021-07-26 01:00:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|55
1627261500000|2021-07-26 01:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|93
1627261800000|2021-07-26 01:10:00|12434.6|12432.6|12435|12433|12435|12433|12434.2|12432.2|69
1627262100000|2021-07-26 01:15:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1003
1627262400000|2021-07-26 01:20:00|12436.9|12434.9|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|379
1627262700000|2021-07-26 01:25:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|570
1627263000000|2021-07-26 01:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|445
1627263300000|2021-07-26 01:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|862
1627263600000|2021-07-26 01:40:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1213
1627263900000|2021-07-26 01:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|37
1627264200000|2021-07-26 01:50:00|||||||||60
1627264500000|2021-07-26 01:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|182
1627264800000|2021-07-26 02:00:00|||||||||10
1627265100000|2021-07-26 02:05:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|275
1627265400000|2021-07-26 02:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|257
1627265700000|2021-07-26 02:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|420
1627266000000|2021-07-26 02:20:00|||||||||89
1627266300000|2021-07-26 02:25:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|341
1627266600000|2021-07-26 02:30:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|10
1627266900000|2021-07-26 02:35:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|60
1627267200000|2021-07-26 02:40:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|605
1627267500000|2021-07-26 02:45:00|||||||||52
1627267800000|2021-07-26 02:50:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|28
1627268100000|2021-07-26 02:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|68
1627268400000|2021-07-26 03:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|62
1627268700000|2021-07-26 03:05:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|128
1627269000000|2021-07-26 03:10:00|||||||||132
1627269300000|2021-07-26 03:15:00|||||||||21
1627269600000|2021-07-26 03:20:00|||||||||55
1627269900000|2021-07-26 03:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|303
1627270200000|2021-07-26 03:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|327
1627270500000|2021-07-26 03:35:00|||||||||25
1627270800000|2021-07-26 03:40:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|291
1627271100000|2021-07-26 03:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|122
1627271400000|2021-07-26 03:50:00|||||||||23
1627271700000|2021-07-26 03:55:00|||||||||28
1627272000000|2021-07-26 04:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|65
1627272300000|2021-07-26 04:05:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|79
1627272600000|2021-07-26 04:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|829
1627272900000|2021-07-26 04:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|665
1627273200000|2021-07-26 04:20:00|||||||||8
1627273500000|2021-07-26 04:25:00|||||||||3
1627273800000|2021-07-26 04:30:00|||||||||164
1627274100000|2021-07-26 04:35:00|||||||||25
1627274400000|2021-07-26 04:40:00|||||||||37
1627274700000|2021-07-26 04:45:00|||||||||40
1627275000000|2021-07-26 04:50:00|||||||||1
1627275300000|2021-07-26 04:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|160
1627275600000|2021-07-26 05:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|164
1627275900000|2021-07-26 05:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|54
1627276200000|2021-07-26 05:10:00|||||||||34
1627276500000|2021-07-26 05:15:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|825
1627276800000|2021-07-26 05:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|49
1627277100000|2021-07-26 05:25:00|||||||||24
1627277400000|2021-07-26 05:30:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|438
1627277700000|2021-07-26 05:35:00|12442|12440|12442|12440|12442|12440|12442|12440|237
1627278000000|2021-07-26 05:40:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|124
1627278300000|2021-07-26 05:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|328
1627278600000|2021-07-26 05:50:00|||||||||97
1627278900000|2021-07-26 05:55:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|836
1627279200000|2021-07-26 06:00:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|984
1627279500000|2021-07-26 06:05:00|12438.9|12436.9|12440.8|12438.8|12441.2|12439.2|12438.1|12436.1|771
1627279800000|2021-07-26 06:10:00|12440.5|12438.5|12441.2|12439.2|12443.6|12441.6|12440.5|12438.5|1188
1627280100000|2021-07-26 06:15:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|235
1627280400000|2021-07-26 06:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|454
1627280700000|2021-07-26 06:25:00|12441.6|12439.6|12442|12440|12442.8|12440.8|12441.2|12439.2|457
1627281000000|2021-07-26 06:30:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12441.2|12439.2|1181
1627281300000|2021-07-26 06:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|350
1627281600000|2021-07-26 06:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|353
1627281900000|2021-07-26 06:45:00|12443.6|12441.6|12445.5|12443.5|12446.7|12444.7|12443.6|12441.6|1436
1627282200000|2021-07-26 06:50:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1979
1627282500000|2021-07-26 06:55:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|2508
1627282800000|2021-07-26 07:00:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1829
1627283100000|2021-07-26 07:05:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|822
1627283400000|2021-07-26 07:10:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1123
1627283700000|2021-07-26 07:15:00|12445.9|12443.9|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|1140
1627284000000|2021-07-26 07:20:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|2026
1627284300000|2021-07-26 07:25:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12445.1|12443.1|1100
1627284600000|2021-07-26 07:30:00|12447.5|12445.5|12445.9|12443.9|12449|12447|12445.1|12443.1|1509
1627284900000|2021-07-26 07:35:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1125
1627285200000|2021-07-26 07:40:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2066
1627285500000|2021-07-26 07:45:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|1316
1627285800000|2021-07-26 07:50:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|431
1627286100000|2021-07-26 07:55:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|935
1627286400000|2021-07-26 08:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|1465
1627286700000|2021-07-26 08:05:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1338
1627287000000|2021-07-26 08:10:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|1278
1627287300000|2021-07-26 08:15:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|815
1627287600000|2021-07-26 08:20:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|486
1627287900000|2021-07-26 08:25:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|770
1627288200000|2021-07-26 08:30:00|12448.3|12446.3|12446.7|12444.7|12449|12447|12446.7|12444.7|1862
1627288500000|2021-07-26 08:35:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12444.4|12442.4|1597
1627288800000|2021-07-26 08:40:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|842
1627289100000|2021-07-26 08:45:00|12444|12442|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|371
1627289400000|2021-07-26 08:50:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|371
1627289700000|2021-07-26 08:55:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|399
1627290000000|2021-07-26 09:00:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|551
1627290300000|2021-07-26 09:05:00|12442.4|12440.4|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|714
1627290600000|2021-07-26 09:10:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|664
1627290900000|2021-07-26 09:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|896
1627291200000|2021-07-26 09:20:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12441.2|12439.2|652
1627291500000|2021-07-26 09:25:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|608
1627291800000|2021-07-26 09:30:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|404
1627292100000|2021-07-26 09:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|477
1627292400000|2021-07-26 09:40:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|277
1627292700000|2021-07-26 09:45:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|1025
1627293000000|2021-07-26 09:50:00|12442|12440|12442|12440|12442|12440|12442|12440|337
1627293300000|2021-07-26 09:55:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|373
1627293600000|2021-07-26 10:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|669
1627293900000|2021-07-26 10:05:00|12440.8|12438.8|12442|12440|12442|12440|12440.8|12438.8|391
1627294200000|2021-07-26 10:10:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1288
1627294500000|2021-07-26 10:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|978
1627294800000|2021-07-26 10:20:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|144
1627295100000|2021-07-26 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|559
1627295400000|2021-07-26 10:30:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|327
1627295700000|2021-07-26 10:35:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|369
1627296000000|2021-07-26 10:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|531
1627296300000|2021-07-26 10:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442|12440|435
1627296600000|2021-07-26 10:50:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12443.2|12441.2|377
1627296900000|2021-07-26 10:55:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|443
1627297200000|2021-07-26 11:00:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|476
1627297500000|2021-07-26 11:05:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|249
1627297800000|2021-07-26 11:10:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1458
1627298100000|2021-07-26 11:15:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|238
1627298400000|2021-07-26 11:20:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1156
1627298700000|2021-07-26 11:25:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1073
1627299000000|2021-07-26 11:30:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|763
1627299300000|2021-07-26 11:35:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.6|12439.6|799
1627299600000|2021-07-26 11:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1376
1627299900000|2021-07-26 11:45:00|12442.4|12440.4|12443.6|12441.6|12444.4|12442.4|12442.4|12440.4|832
1627300200000|2021-07-26 11:50:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|376
1627300500000|2021-07-26 11:55:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|375
1627300800000|2021-07-26 12:00:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12442|12440|2956
1627301100000|2021-07-26 12:05:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442|12440|1242
1627301400000|2021-07-26 12:10:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|963
1627301700000|2021-07-26 12:15:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12440.5|12438.5|2068
1627302000000|2021-07-26 12:20:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|2128
1627302300000|2021-07-26 12:25:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|2961
1627302600000|2021-07-26 12:30:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|1093
1627302900000|2021-07-26 12:35:00|12441.2|12439.2|12437.3|12435.3|12441.2|12439.2|12436.5|12434.5|3729
1627303200000|2021-07-26 12:40:00|12436.5|12434.5|12438.9|12436.9|12438.9|12436.9|12435.8|12433.8|2746
1627303500000|2021-07-26 12:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1179
1627303800000|2021-07-26 12:50:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|1209
1627304100000|2021-07-26 12:55:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1313
1627304400000|2021-07-26 13:00:00|12437.7|12435.7|12435|12433|12438.1|12436.1|12435|12433|4261
1627304700000|2021-07-26 13:05:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2334
1627305000000|2021-07-26 13:10:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|2559
1627305300000|2021-07-26 13:15:00|12435|12433|12434.2|12432.2|12435|12433|12432.6|12430.6|2722
1627305600000|2021-07-26 13:20:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|1865
1627305900000|2021-07-26 13:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2381
1627306200000|2021-07-26 13:30:00|12435|12433|12431.1|12429.1|12435|12433|12430.3|12428.3|5009
1627306500000|2021-07-26 13:35:00|12431.9|12429.9|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|2637
1627306800000|2021-07-26 13:40:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|3045
1627307100000|2021-07-26 13:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|9333
1627307400000|2021-07-26 13:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|1070
1627307700000|2021-07-26 13:55:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|3309
1627308000000|2021-07-26 14:00:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|2353
1627308300000|2021-07-26 14:05:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1277
1627308600000|2021-07-26 14:10:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3492
1627308900000|2021-07-26 14:15:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1178
1627309200000|2021-07-26 14:20:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428|12426|2918
1627309500000|2021-07-26 14:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1732
1627309800000|2021-07-26 14:30:00|12431.1|12429.1|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|2836
1627310100000|2021-07-26 14:35:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1934
1627310400000|2021-07-26 14:40:00|12433.8|12431.8|12435|12433|12435|12433|12432.6|12430.6|2174
1627310700000|2021-07-26 14:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12434.2|12432.2|2814
1627311000000|2021-07-26 14:50:00|12434.2|12432.2|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|2654
1627311300000|2021-07-26 14:55:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|1741
1627311600000|2021-07-26 15:00:00|12432.3|12430.3|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|3054
1627311900000|2021-07-26 15:05:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|5215
1627312200000|2021-07-26 15:10:00|12431.5|12429.5|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1817
1627312500000|2021-07-26 15:15:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|812
1627312800000|2021-07-26 15:20:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1006
1627313100000|2021-07-26 15:25:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1626
1627313400000|2021-07-26 15:30:00|12428.7|12426.7|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|1069
1627313700000|2021-07-26 15:35:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|730
1627314000000|2021-07-26 15:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|513
1627314300000|2021-07-26 15:45:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|487
1627314600000|2021-07-26 15:50:00|||||||||147
1627314900000|2021-07-26 15:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1219
1627315200000|2021-07-26 16:00:00|||||||||221
1627315500000|2021-07-26 16:05:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|504
1627315800000|2021-07-26 16:10:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|752
1627316100000|2021-07-26 16:15:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|968
1627316400000|2021-07-26 16:20:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1458
1627316700000|2021-07-26 16:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|628
1627317000000|2021-07-26 16:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|583
1627317300000|2021-07-26 16:35:00|||||||||427
1627317600000|2021-07-26 16:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|861
1627317900000|2021-07-26 16:45:00|||||||||79
1627318200000|2021-07-26 16:50:00|||||||||232
1627318500000|2021-07-26 16:55:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|360
1627318800000|2021-07-26 17:00:00|12429.9|12427.9|12431.1|12429.1|12431.9|12429.9|12429.9|12427.9|1293
1627319100000|2021-07-26 17:05:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|740
1627319400000|2021-07-26 17:10:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|2854
1627319700000|2021-07-26 17:15:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1834
1627320000000|2021-07-26 17:20:00|||||||||157
1627320300000|2021-07-26 17:25:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|709
1627320600000|2021-07-26 17:30:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1129
1627320900000|2021-07-26 17:35:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|735
1627321200000|2021-07-26 17:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|894
1627321500000|2021-07-26 17:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|772
1627321800000|2021-07-26 17:50:00|||||||||313
1627322100000|2021-07-26 17:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|690
1627322400000|2021-07-26 18:00:00|||||||||297
1627322700000|2021-07-26 18:05:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|428
1627323000000|2021-07-26 18:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|347
1627323300000|2021-07-26 18:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|318
1627323600000|2021-07-26 18:20:00|||||||||951
1627323900000|2021-07-26 18:25:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|3987
1627324200000|2021-07-26 18:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1623
1627324500000|2021-07-26 18:35:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|444
1627324800000|2021-07-26 18:40:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|794
1627325100000|2021-07-26 18:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|817
1627325400000|2021-07-26 18:50:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1785
1627325700000|2021-07-26 18:55:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|2246
1627326000000|2021-07-26 19:00:00|||||||||989
1627326300000|2021-07-26 19:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|686
1627326600000|2021-07-26 19:10:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|619
1627326900000|2021-07-26 19:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|167
1627327200000|2021-07-26 19:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1701
1627327500000|2021-07-26 19:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|908
1627327800000|2021-07-26 19:30:00|12430.3|12428.3|12428|12426|12430.3|12428.3|12428|12426|1868
1627328100000|2021-07-26 19:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1258
1627328400000|2021-07-26 19:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1593
1627328700000|2021-07-26 19:45:00|||||||||669
1627329000000|2021-07-26 19:50:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12426.4|12424.4|2074
1627329300000|2021-07-26 19:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|1338
1627329600000|2021-07-26 20:00:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1506
1627329900000|2021-07-26 20:05:00|12428|12426|12428|12426|12428|12426|12428|12426|556
1627330200000|2021-07-26 20:10:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|711
1627330500000|2021-07-26 20:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|693
1627330800000|2021-07-26 20:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|344
1627331100000|2021-07-26 20:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1427
1627331400000|2021-07-26 20:30:00|12425.6|12423.6|12428|12426|12428|12426|12425.6|12423.6|2406
1627331700000|2021-07-26 20:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|1256
1627332000000|2021-07-26 20:40:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|963
1627332300000|2021-07-26 20:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|690
1627332600000|2021-07-26 20:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|893
1627332900000|2021-07-26 20:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1502
1627336800000|2021-07-26 22:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|196
1627337100000|2021-07-26 22:05:00|||||||||48
1627337700000|2021-07-26 22:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|61
1627338000000|2021-07-26 22:20:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|68
1627338600000|2021-07-26 22:30:00|||||||||36
1627338900000|2021-07-26 22:35:00|||||||||12
1627339200000|2021-07-26 22:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|47
1627339500000|2021-07-26 22:45:00|12428|12426|12428|12426|12428.3|12426.3|12428|12426|127
1627339800000|2021-07-26 22:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|42
1627340100000|2021-07-26 22:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|88
1627340400000|2021-07-26 23:00:00|||||||||9
1627340700000|2021-07-26 23:05:00|12428|12426|12428|12426|12428|12426|12428|12426|130
1627341000000|2021-07-26 23:10:00|||||||||6
1627341300000|2021-07-26 23:15:00|||||||||5
1627341600000|2021-07-26 23:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|15
1627341900000|2021-07-26 23:25:00|12428|12426|12428|12426|12428|12426|12428|12426|85
1627342200000|2021-07-26 23:30:00|||||||||15
1627342500000|2021-07-26 23:35:00|||||||||15
1627342800000|2021-07-26 23:40:00|||||||||27
1627343100000|2021-07-26 23:45:00|||||||||12
1627343400000|2021-07-26 23:50:00|||||||||43
1627343700000|2021-07-26 23:55:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|297
1627344000000|2021-07-27 00:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|591
1627344300000|2021-07-27 00:05:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|236
1627344600000|2021-07-27 00:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|70
1627344900000|2021-07-27 00:15:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|80
1627345200000|2021-07-27 00:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|70
1627345500000|2021-07-27 00:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|35
1627345800000|2021-07-27 00:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|398
1627346100000|2021-07-27 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|111
1627346400000|2021-07-27 00:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|19
1627346700000|2021-07-27 00:45:00|||||||||175
1627347000000|2021-07-27 00:50:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|408
1627347300000|2021-07-27 00:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|203
1627347600000|2021-07-27 01:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|321
1627347900000|2021-07-27 01:05:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|191
1627348200000|2021-07-27 01:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|513
1627348500000|2021-07-27 01:15:00|||||||||64
1627348800000|2021-07-27 01:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|86
1627349100000|2021-07-27 01:25:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|293
1627349400000|2021-07-27 01:30:00|12429.1|12427.1|12430.3|12428.3|12430.3|12428.3|12429.1|12427.1|436
1627349700000|2021-07-27 01:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|528
1627350000000|2021-07-27 01:40:00|||||||||59
1627350300000|2021-07-27 01:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|89
1627350600000|2021-07-27 01:50:00|||||||||6
1627350900000|2021-07-27 01:55:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|242
1627351200000|2021-07-27 02:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|38
1627351500000|2021-07-27 02:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|99
1627351800000|2021-07-27 02:10:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|243
1627352100000|2021-07-27 02:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|30
1627352400000|2021-07-27 02:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|521
1627352700000|2021-07-27 02:25:00|12429.9|12427.9|12431.1|12429.1|12431.1|12429.1|12429.9|12427.9|63
1627353000000|2021-07-27 02:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|227
1627353300000|2021-07-27 02:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|256
1627353600000|2021-07-27 02:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|130
1627353900000|2021-07-27 02:45:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|69
1627354200000|2021-07-27 02:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|199
1627354500000|2021-07-27 02:55:00|||||||||22
1627354800000|2021-07-27 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|100
1627355100000|2021-07-27 03:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|105
1627355400000|2021-07-27 03:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|38
1627355700000|2021-07-27 03:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|39
1627356000000|2021-07-27 03:20:00|||||||||44
1627356300000|2021-07-27 03:25:00|||||||||10
1627356600000|2021-07-27 03:30:00|||||||||9
1627356900000|2021-07-27 03:35:00|||||||||10
1627357200000|2021-07-27 03:40:00|||||||||5
1627357500000|2021-07-27 03:45:00|||||||||32
1627357800000|2021-07-27 03:50:00|||||||||13
1627358100000|2021-07-27 03:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|382
1627358400000|2021-07-27 04:00:00|||||||||109
1627358700000|2021-07-27 04:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|120
1627359000000|2021-07-27 04:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|153
1627359300000|2021-07-27 04:15:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|233
1627359600000|2021-07-27 04:20:00|||||||||13
1627359900000|2021-07-27 04:25:00|||||||||66
1627360200000|2021-07-27 04:30:00|12429.1|12427.1|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|316
1627360500000|2021-07-27 04:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|164
1627360800000|2021-07-27 04:40:00|||||||||27
1627361100000|2021-07-27 04:45:00|||||||||15
1627361400000|2021-07-27 04:50:00|||||||||16
1627361700000|2021-07-27 04:55:00|||||||||46
1627362000000|2021-07-27 05:00:00|||||||||40
1627362300000|2021-07-27 05:05:00|||||||||57
1627362600000|2021-07-27 05:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|152
1627362900000|2021-07-27 05:15:00|||||||||126
1627363200000|2021-07-27 05:20:00|||||||||172
1627363500000|2021-07-27 05:25:00|||||||||51
1627363800000|2021-07-27 05:30:00|||||||||21
1627364100000|2021-07-27 05:35:00|||||||||10
1627364400000|2021-07-27 05:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|223
1627364700000|2021-07-27 05:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|54
1627365000000|2021-07-27 05:50:00|||||||||63
1627365300000|2021-07-27 05:55:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12429.5|12427.5|92
1627365600000|2021-07-27 06:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|839
1627365900000|2021-07-27 06:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|312
1627366200000|2021-07-27 06:10:00|12431.1|12429.1|12428|12426|12431.1|12429.1|12427.2|12425.2|1011
1627366500000|2021-07-27 06:15:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428|12426|218
1627366800000|2021-07-27 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|279
1627367100000|2021-07-27 06:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|294
1627367400000|2021-07-27 06:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|382
1627367700000|2021-07-27 06:35:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1143
1627368000000|2021-07-27 06:40:00|||||||||437
1627368300000|2021-07-27 06:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|336
1627368600000|2021-07-27 06:50:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|367
1627368900000|2021-07-27 06:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|308
1627369200000|2021-07-27 07:00:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1540
1627369500000|2021-07-27 07:05:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|1064
1627369800000|2021-07-27 07:10:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|848
1627370100000|2021-07-27 07:15:00|12437.3|12435.3|12439.7|12437.7|12441.2|12439.2|12437.3|12435.3|1599
1627370400000|2021-07-27 07:20:00|12438.9|12436.9|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1944
1627370700000|2021-07-27 07:25:00|12440.5|12438.5|12443.6|12441.6|12445.1|12443.1|12439.7|12437.7|2172
1627371000000|2021-07-27 07:30:00|12442.8|12440.8|12440.5|12438.5|12443.6|12441.6|12440.5|12438.5|2141
1627371300000|2021-07-27 07:35:00|12441.2|12439.2|12439.7|12437.7|12442|12440|12439.7|12437.7|1900
1627371600000|2021-07-27 07:40:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|4141
1627371900000|2021-07-27 07:45:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12442|12440|1459
1627372200000|2021-07-27 07:50:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|2407
1627372500000|2021-07-27 07:55:00|12442|12440|12438.9|12436.9|12442|12440|12438.1|12436.1|4165
1627372800000|2021-07-27 08:00:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2339
1627373100000|2021-07-27 08:05:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12435|12433|1258
1627373400000|2021-07-27 08:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|1052
1627373700000|2021-07-27 08:15:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1194
1627374000000|2021-07-27 08:20:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1328
1627374300000|2021-07-27 08:25:00|12438.5|12436.5|12439.7|12437.7|12440.5|12438.5|12438.5|12436.5|433
1627374600000|2021-07-27 08:30:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1249
1627374900000|2021-07-27 08:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|145
1627375200000|2021-07-27 08:40:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|776
1627375500000|2021-07-27 08:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|227
1627375800000|2021-07-27 08:50:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|705
1627376100000|2021-07-27 08:55:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|741
1627376400000|2021-07-27 09:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|410
1627376700000|2021-07-27 09:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|928
1627377000000|2021-07-27 09:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|516
1627377300000|2021-07-27 09:15:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|453
1627377600000|2021-07-27 09:20:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|824
1627377900000|2021-07-27 09:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|637
1627378200000|2021-07-27 09:30:00|12437.7|12435.7|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|308
1627378500000|2021-07-27 09:35:00|12437.7|12435.7|12436.5|12434.5|12438.1|12436.1|12435|12433|574
1627378800000|2021-07-27 09:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|408
1627379100000|2021-07-27 09:45:00|12438.9|12436.9|12438.9|12436.9|12439.3|12437.3|12438.1|12436.1|1718
1627379400000|2021-07-27 09:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|450
1627379700000|2021-07-27 09:55:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|958
1627380000000|2021-07-27 10:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|211
1627380300000|2021-07-27 10:05:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|426
1627380600000|2021-07-27 10:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|341
1627380900000|2021-07-27 10:15:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|518
1627381200000|2021-07-27 10:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|466
1627381500000|2021-07-27 10:25:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1219
1627381800000|2021-07-27 10:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|908
1627382100000|2021-07-27 10:35:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1275
1627382400000|2021-07-27 10:40:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2366
1627382700000|2021-07-27 10:45:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1031
1627383000000|2021-07-27 10:50:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|635
1627383300000|2021-07-27 10:55:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|203
1627383600000|2021-07-27 11:00:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|909
1627383900000|2021-07-27 11:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|447
1627384200000|2021-07-27 11:10:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|728
1627384500000|2021-07-27 11:15:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|840
1627384800000|2021-07-27 11:20:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|979
1627385100000|2021-07-27 11:25:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|1024
1627385400000|2021-07-27 11:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|178
1627385700000|2021-07-27 11:35:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|157
1627386000000|2021-07-27 11:40:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|249
1627386300000|2021-07-27 11:45:00|12434.2|12432.2|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|1275
1627386600000|2021-07-27 11:50:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1048
1627386900000|2021-07-27 11:55:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|770
1627387200000|2021-07-27 12:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1782
1627387500000|2021-07-27 12:05:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435|12433|1858
1627387800000|2021-07-27 12:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|515
1627388100000|2021-07-27 12:15:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|1112
1627388400000|2021-07-27 12:20:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.3|12437.3|2669
1627388700000|2021-07-27 12:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|660
1627389000000|2021-07-27 12:30:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|6290
1627389300000|2021-07-27 12:35:00|12442|12440|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2033
1627389600000|2021-07-27 12:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|933
1627389900000|2021-07-27 12:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1259
1627390200000|2021-07-27 12:50:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2195
1627390500000|2021-07-27 12:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|3116
1627390800000|2021-07-27 13:00:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1344
1627391100000|2021-07-27 13:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|602
1627391400000|2021-07-27 13:10:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|1514
1627391700000|2021-07-27 13:15:00|12442.4|12440.4|12443.6|12441.6|12444.4|12442.4|12442|12440|2133
1627392000000|2021-07-27 13:20:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442|12440|1453
1627392300000|2021-07-27 13:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442|12440|2474
1627392600000|2021-07-27 13:30:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|8286
1627392900000|2021-07-27 13:35:00|12445.9|12443.9|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|5606
1627393200000|2021-07-27 13:40:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|3598
1627393500000|2021-07-27 13:45:00|12444|12442|12442.8|12440.8|12445.1|12443.1|12442.8|12440.8|2748
1627393800000|2021-07-27 13:50:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|1348
1627394100000|2021-07-27 13:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1415
1627394400000|2021-07-27 14:00:00|12442.8|12440.8|12440.5|12438.5|12442.8|12440.8|12439.7|12437.7|3030
1627394700000|2021-07-27 14:05:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|3136
1627395000000|2021-07-27 14:10:00|12438.9|12436.9|12441.2|12439.2|12442|12440|12438.9|12436.9|2519
1627395300000|2021-07-27 14:15:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|1880
1627395600000|2021-07-27 14:20:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|3628
1627395900000|2021-07-27 14:25:00|12440.5|12438.5|12438.1|12436.1|12441.2|12439.2|12437.3|12435.3|2442
1627396200000|2021-07-27 14:30:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|4035
1627396500000|2021-07-27 14:35:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2687
1627396800000|2021-07-27 14:40:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2567
1627397100000|2021-07-27 14:45:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|2833
1627397400000|2021-07-27 14:50:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1908
1627397700000|2021-07-27 14:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|4136
1627398000000|2021-07-27 15:00:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1902
1627398300000|2021-07-27 15:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1733
1627398600000|2021-07-27 15:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1867
1627398900000|2021-07-27 15:15:00|12438.9|12436.9|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|1329
1627399200000|2021-07-27 15:20:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12439.7|12437.7|1748
1627399500000|2021-07-27 15:25:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|832
1627399800000|2021-07-27 15:30:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|925
1627400100000|2021-07-27 15:35:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1165
1627400400000|2021-07-27 15:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|3032
1627400700000|2021-07-27 15:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1006
1627401000000|2021-07-27 15:50:00|||||||||1776
1627401300000|2021-07-27 15:55:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1257
1627401600000|2021-07-27 16:00:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1414
1627401900000|2021-07-27 16:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1661
1627402200000|2021-07-27 16:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2056
1627402500000|2021-07-27 16:15:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1972
1627402800000|2021-07-27 16:20:00|||||||||484
1627403100000|2021-07-27 16:25:00|||||||||1422
1627403400000|2021-07-27 16:30:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1035
1627403700000|2021-07-27 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|2072
1627404000000|2021-07-27 16:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|4407
1627404300000|2021-07-27 16:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|3039
1627404600000|2021-07-27 16:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|2672
1627404900000|2021-07-27 16:55:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|5327
1627405200000|2021-07-27 17:00:00|12442.4|12440.4|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|7282
1627405500000|2021-07-27 17:05:00|12440.5|12438.5|12442|12440|12442.8|12440.8|12440.5|12438.5|5520
1627405800000|2021-07-27 17:10:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2257
1627406100000|2021-07-27 17:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|3772
1627406400000|2021-07-27 17:20:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2426
1627406700000|2021-07-27 17:25:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1303
1627407000000|2021-07-27 17:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|2468
1627407300000|2021-07-27 17:35:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1488
1627407600000|2021-07-27 17:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|805
1627407900000|2021-07-27 17:45:00|12442|12440|12440.5|12438.5|12442|12440|12440.5|12438.5|808
1627408200000|2021-07-27 17:50:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1417
1627408500000|2021-07-27 17:55:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1492
1627408800000|2021-07-27 18:00:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1058
1627409100000|2021-07-27 18:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|572
1627409400000|2021-07-27 18:10:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1126
1627409700000|2021-07-27 18:15:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|495
1627410000000|2021-07-27 18:20:00|12442|12440|12442|12440|12442|12440|12442|12440|371
1627410300000|2021-07-27 18:25:00|12441.2|12439.2|12440.8|12438.8|12442|12440|12440.5|12438.5|2345
1627410600000|2021-07-27 18:30:00|12440.5|12438.5|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|808
1627410900000|2021-07-27 18:35:00|||||||||292
1627411200000|2021-07-27 18:40:00|||||||||989
1627411500000|2021-07-27 18:45:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|1528
1627411800000|2021-07-27 18:50:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|669
1627412100000|2021-07-27 18:55:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|4108
1627412400000|2021-07-27 19:00:00|12442|12440|12442|12440|12442|12440|12442|12440|1840
1627412700000|2021-07-27 19:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1200
1627413000000|2021-07-27 19:10:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1097
1627413300000|2021-07-27 19:15:00|12442|12440|12442|12440|12442|12440|12442|12440|349
1627413600000|2021-07-27 19:20:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|743
1627413900000|2021-07-27 19:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|927
1627414200000|2021-07-27 19:30:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|461
1627414500000|2021-07-27 19:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|1254
1627414800000|2021-07-27 19:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|648
1627415100000|2021-07-27 19:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1633
1627415400000|2021-07-27 19:50:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|435
1627415700000|2021-07-27 19:55:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1101
1627416000000|2021-07-27 20:00:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|3465
1627416300000|2021-07-27 20:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|1047
1627416600000|2021-07-27 20:10:00|12442|12440|12442|12440|12442|12440|12442|12440|308
1627416900000|2021-07-27 20:15:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|1077
1627417200000|2021-07-27 20:20:00|||||||||843
1627417500000|2021-07-27 20:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1945
1627417800000|2021-07-27 20:30:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12437.3|12435.3|2296
1627418100000|2021-07-27 20:35:00|12437.7|12435.7|12438.5|12436.5|12438.9|12436.9|12437.7|12435.7|1472
1627418400000|2021-07-27 20:40:00|12438.9|12436.9|12438.9|12436.9|12439.3|12437.3|12438.1|12436.1|1208
1627418700000|2021-07-27 20:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1382
1627419000000|2021-07-27 20:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|841
1627419300000|2021-07-27 20:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2115
1627423200000|2021-07-27 22:00:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|274
1627423500000|2021-07-27 22:05:00|||||||||11
1627423800000|2021-07-27 22:10:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|24
1627424400000|2021-07-27 22:20:00|||||||||17
1627424700000|2021-07-27 22:25:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|503
1627425000000|2021-07-27 22:30:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|134
1627425300000|2021-07-27 22:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|151
1627425600000|2021-07-27 22:40:00|||||||||11
1627425900000|2021-07-27 22:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|146
1627426200000|2021-07-27 22:50:00|||||||||13
1627426500000|2021-07-27 22:55:00|||||||||80
1627426800000|2021-07-27 23:00:00|||||||||13
1627427100000|2021-07-27 23:05:00|||||||||22
1627427400000|2021-07-27 23:10:00|||||||||26
1627427700000|2021-07-27 23:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|81
1627428000000|2021-07-27 23:20:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|59
1627428300000|2021-07-27 23:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|672
1627428600000|2021-07-27 23:30:00|||||||||7
1627428900000|2021-07-27 23:35:00|||||||||6
1627429200000|2021-07-27 23:40:00|||||||||100
1627429500000|2021-07-27 23:45:00|||||||||9
1627429800000|2021-07-27 23:50:00|||||||||11
1627430100000|2021-07-27 23:55:00|||||||||30
1627430400000|2021-07-28 00:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|256
1627430700000|2021-07-28 00:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|283
1627431000000|2021-07-28 00:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|339
1627431300000|2021-07-28 00:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|72
1627431600000|2021-07-28 00:20:00|12437.7|12435.7|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|21
1627431900000|2021-07-28 00:25:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|518
1627432200000|2021-07-28 00:30:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|328
1627432500000|2021-07-28 00:35:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|268
1627432800000|2021-07-28 00:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|375
1627433100000|2021-07-28 00:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|132
1627433400000|2021-07-28 00:50:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|154
1627433700000|2021-07-28 00:55:00|||||||||50
1627434000000|2021-07-28 01:00:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|667
1627434300000|2021-07-28 01:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|540
1627434600000|2021-07-28 01:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|233
1627434900000|2021-07-28 01:15:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|164
1627435200000|2021-07-28 01:20:00|||||||||15
1627435500000|2021-07-28 01:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|426
1627435800000|2021-07-28 01:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|344
1627436100000|2021-07-28 01:35:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|310
1627436400000|2021-07-28 01:40:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|291
1627436700000|2021-07-28 01:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1095
1627437000000|2021-07-28 01:50:00|12438.1|12436.1|12438.5|12436.5|12438.9|12436.9|12438.1|12436.1|211
1627437300000|2021-07-28 01:55:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|43
1627437600000|2021-07-28 02:00:00|12439.3|12437.3|12440.5|12438.5|12441.2|12439.2|12439.3|12437.3|843
1627437900000|2021-07-28 02:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|224
1627438200000|2021-07-28 02:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|156
1627438500000|2021-07-28 02:15:00|||||||||76
1627438800000|2021-07-28 02:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.5|12436.5|273
1627439100000|2021-07-28 02:25:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|185
1627439400000|2021-07-28 02:30:00|||||||||208
1627439700000|2021-07-28 02:35:00|||||||||97
1627440000000|2021-07-28 02:40:00|||||||||36
1627440300000|2021-07-28 02:45:00|||||||||3
1627440600000|2021-07-28 02:50:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|300
1627440900000|2021-07-28 02:55:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|350
1627441200000|2021-07-28 03:00:00|||||||||96
1627441500000|2021-07-28 03:05:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|253
1627441800000|2021-07-28 03:10:00|||||||||29
1627442100000|2021-07-28 03:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|336
1627442400000|2021-07-28 03:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|259
1627442700000|2021-07-28 03:25:00|||||||||11
1627443000000|2021-07-28 03:30:00|||||||||305
1627443300000|2021-07-28 03:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|97
1627443600000|2021-07-28 03:40:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|182
1627443900000|2021-07-28 03:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|37
1627444200000|2021-07-28 03:50:00|||||||||47
1627444500000|2021-07-28 03:55:00|||||||||158
1627444800000|2021-07-28 04:00:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|100
1627445100000|2021-07-28 04:05:00|||||||||30
1627445400000|2021-07-28 04:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|152
1627445700000|2021-07-28 04:15:00|||||||||19
1627446000000|2021-07-28 04:20:00|||||||||129
1627446300000|2021-07-28 04:25:00|||||||||2
1627446600000|2021-07-28 04:30:00|||||||||73
1627446900000|2021-07-28 04:35:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|443
1627447200000|2021-07-28 04:40:00|||||||||25
1627447500000|2021-07-28 04:45:00|||||||||23
1627447800000|2021-07-28 04:50:00|||||||||9
1627448100000|2021-07-28 04:55:00|||||||||10
1627448400000|2021-07-28 05:00:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|599
1627448700000|2021-07-28 05:05:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|914
1627449000000|2021-07-28 05:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|135
1627449300000|2021-07-28 05:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|68
1627449600000|2021-07-28 05:20:00|||||||||225
1627449900000|2021-07-28 05:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|258
1627450200000|2021-07-28 05:30:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|367
1627450500000|2021-07-28 05:35:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|535
1627450800000|2021-07-28 05:40:00|12441.2|12439.2|12441.2|12439.2|12441.6|12439.6|12441.2|12439.2|131
1627451100000|2021-07-28 05:45:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|523
1627451400000|2021-07-28 05:50:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|181
1627451700000|2021-07-28 05:55:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|86
1627452000000|2021-07-28 06:00:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|492
1627452300000|2021-07-28 06:05:00|12440.1|12438.1|12440.5|12438.5|12441.2|12439.2|12440.1|12438.1|531
1627452600000|2021-07-28 06:10:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|647
1627452900000|2021-07-28 06:15:00|12441.6|12439.6|12439.7|12437.7|12442|12440|12439.7|12437.7|292
1627453200000|2021-07-28 06:20:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|116
1627453500000|2021-07-28 06:25:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|695
1627453800000|2021-07-28 06:30:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|482
1627454100000|2021-07-28 06:35:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|375
1627454400000|2021-07-28 06:40:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|237
1627454700000|2021-07-28 06:45:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|62
1627455000000|2021-07-28 06:50:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|497
1627455300000|2021-07-28 06:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|88
1627455600000|2021-07-28 07:00:00|12440.5|12438.5|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|625
1627455900000|2021-07-28 07:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|744
1627456200000|2021-07-28 07:10:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|498
1627456500000|2021-07-28 07:15:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|1559
1627456800000|2021-07-28 07:20:00|12442.8|12440.8|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|351
1627457100000|2021-07-28 07:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|606
1627457400000|2021-07-28 07:30:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|797
1627457700000|2021-07-28 07:35:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|396
1627458000000|2021-07-28 07:40:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|443
1627458300000|2021-07-28 07:45:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|642
1627458600000|2021-07-28 07:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1752
1627458900000|2021-07-28 07:55:00|12439.7|12437.7|12436.5|12434.5|12439.7|12437.7|12436.5|12434.5|1505
1627459200000|2021-07-28 08:00:00|12437.3|12435.3|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|2267
1627459500000|2021-07-28 08:05:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|1762
1627459800000|2021-07-28 08:10:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12434.2|12432.2|907
1627460100000|2021-07-28 08:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1303
1627460400000|2021-07-28 08:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|635
1627460700000|2021-07-28 08:25:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|1179
1627461000000|2021-07-28 08:30:00|12436.9|12434.9|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|402
1627461300000|2021-07-28 08:35:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|398
1627461600000|2021-07-28 08:40:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|535
1627461900000|2021-07-28 08:45:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|522
1627462200000|2021-07-28 08:50:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|843
1627462500000|2021-07-28 08:55:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12435|12433|1688
1627462800000|2021-07-28 09:00:00|12436.9|12434.9|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|436
1627463100000|2021-07-28 09:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|293
1627463400000|2021-07-28 09:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|669
1627463700000|2021-07-28 09:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|1050
1627464000000|2021-07-28 09:20:00|12435.8|12433.8|12435|12433|12436.2|12434.2|12435|12433|1534
1627464300000|2021-07-28 09:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1592
1627464600000|2021-07-28 09:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|586
1627464900000|2021-07-28 09:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|331
1627465200000|2021-07-28 09:40:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|631
1627465500000|2021-07-28 09:45:00|12438.9|12436.9|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|277
1627465800000|2021-07-28 09:50:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1056
1627466100000|2021-07-28 09:55:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|114
1627466400000|2021-07-28 10:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|90
1627466700000|2021-07-28 10:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1356
1627467000000|2021-07-28 10:10:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|996
1627467300000|2021-07-28 10:15:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|717
1627467600000|2021-07-28 10:20:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|506
1627467900000|2021-07-28 10:25:00|12438.1|12436.1|12436.9|12434.9|12438.1|12436.1|12436.5|12434.5|604
1627468200000|2021-07-28 10:30:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|392
1627468500000|2021-07-28 10:35:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|529
1627468800000|2021-07-28 10:40:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|603
1627469100000|2021-07-28 10:45:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1173
1627469400000|2021-07-28 10:50:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|409
1627469700000|2021-07-28 10:55:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|289
1627470000000|2021-07-28 11:00:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|717
1627470300000|2021-07-28 11:05:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1073
1627470600000|2021-07-28 11:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|657
1627470900000|2021-07-28 11:15:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|302
1627471200000|2021-07-28 11:20:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|134
1627471500000|2021-07-28 11:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|551
1627471800000|2021-07-28 11:30:00|12436.5|12434.5|12433.4|12431.4|12436.5|12434.5|12433.4|12431.4|976
1627472100000|2021-07-28 11:35:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|867
1627472400000|2021-07-28 11:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|867
1627472700000|2021-07-28 11:45:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1322
1627473000000|2021-07-28 11:50:00|12431.5|12429.5|12431.9|12429.9|12433.4|12431.4|12431.5|12429.5|799
1627473300000|2021-07-28 11:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1202
1627473600000|2021-07-28 12:00:00|12432.3|12430.3|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2362
1627473900000|2021-07-28 12:05:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|2770
1627474200000|2021-07-28 12:10:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1868
1627474500000|2021-07-28 12:15:00|12434.2|12432.2|12432.6|12430.6|12435|12433|12431.9|12429.9|1743
1627474800000|2021-07-28 12:20:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|1570
1627475100000|2021-07-28 12:25:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|3726
1627475400000|2021-07-28 12:30:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|5389
1627475700000|2021-07-28 12:35:00|12430.3|12428.3|12430.3|12428.3|12432.6|12430.6|12429.5|12427.5|4069
1627476000000|2021-07-28 12:40:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2257
1627476300000|2021-07-28 12:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1732
1627476600000|2021-07-28 12:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2372
1627476900000|2021-07-28 12:55:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|963
1627477200000|2021-07-28 13:00:00|12430.3|12428.3|12430.3|12428.3|12431.5|12429.5|12429.5|12427.5|1057
1627477500000|2021-07-28 13:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|4438
1627477800000|2021-07-28 13:10:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1368
1627478100000|2021-07-28 13:15:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|905
1627478400000|2021-07-28 13:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|1436
1627478700000|2021-07-28 13:25:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1872
1627479000000|2021-07-28 13:30:00|12432.6|12430.6|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|5195
1627479300000|2021-07-28 13:35:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|2059
1627479600000|2021-07-28 13:40:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|1930
1627479900000|2021-07-28 13:45:00|12434.2|12432.2|12434.2|12432.2|12436.2|12434.2|12433.4|12431.4|3592
1627480200000|2021-07-28 13:50:00|12433.4|12431.4|12435|12433|12435.8|12433.8|12433.4|12431.4|1002
1627480500000|2021-07-28 13:55:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|3027
1627480800000|2021-07-28 14:00:00|12432.6|12430.6|12435|12433|12435|12433|12432.6|12430.6|1721
1627481100000|2021-07-28 14:05:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1907
1627481400000|2021-07-28 14:10:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2870
1627481700000|2021-07-28 14:15:00|12435|12433|12435|12433|12435|12433|12433.4|12431.4|1960
1627482000000|2021-07-28 14:20:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|3275
1627482300000|2021-07-28 14:25:00|12435|12433|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|1856
1627482600000|2021-07-28 14:30:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1123
1627482900000|2021-07-28 14:35:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1100
1627483200000|2021-07-28 14:40:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1187
1627483500000|2021-07-28 14:45:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2140
1627483800000|2021-07-28 14:50:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1054
1627484100000|2021-07-28 14:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1021
1627484400000|2021-07-28 15:00:00|12436.9|12434.9|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1394
1627484700000|2021-07-28 15:05:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1309
1627485000000|2021-07-28 15:10:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|1086
1627485300000|2021-07-28 15:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1378
1627485600000|2021-07-28 15:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1356
1627485900000|2021-07-28 15:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|779
1627486200000|2021-07-28 15:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|1248
1627486500000|2021-07-28 15:35:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|2295
1627486800000|2021-07-28 15:40:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|3921
1627487100000|2021-07-28 15:45:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|691
1627487400000|2021-07-28 15:50:00|12434.2|12432.2|12436.5|12434.5|12436.5|12434.5|12434.2|12432.2|1866
1627487700000|2021-07-28 15:55:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|1903
1627488000000|2021-07-28 16:00:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1905
1627488300000|2021-07-28 16:05:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2639
1627488600000|2021-07-28 16:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|1998
1627488900000|2021-07-28 16:15:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1466
1627489200000|2021-07-28 16:20:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|777
1627489500000|2021-07-28 16:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|2046
1627489800000|2021-07-28 16:30:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|588
1627490100000|2021-07-28 16:35:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2410
1627490400000|2021-07-28 16:40:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1673
1627490700000|2021-07-28 16:45:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2640
1627491000000|2021-07-28 16:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|62
1627491300000|2021-07-28 16:55:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1170
1627491600000|2021-07-28 17:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|927
1627491900000|2021-07-28 17:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|363
1627492200000|2021-07-28 17:10:00|||||||||284
1627492500000|2021-07-28 17:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|559
1627492800000|2021-07-28 17:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1125
1627493100000|2021-07-28 17:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1831
1627493400000|2021-07-28 17:30:00|||||||||1321
1627493700000|2021-07-28 17:35:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2027
1627494000000|2021-07-28 17:40:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1357
1627494300000|2021-07-28 17:45:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|2738
1627494600000|2021-07-28 17:50:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1431
1627494900000|2021-07-28 17:55:00|12437.3|12435.3|12436.9|12434.9|12438.1|12436.1|12435.8|12433.8|4097
1627495200000|2021-07-28 18:00:00|12437.7|12435.7|12423.3|12421.3|12438.1|12436.1|12417.4|12415.4|13090
1627495500000|2021-07-28 18:05:00|12422.5|12420.5|12424|12422|12425.6|12423.6|12421.7|12419.7|7798
1627495800000|2021-07-28 18:10:00|12423.3|12421.3|12430.3|12428.3|12435|12433|12423.3|12421.3|10057
1627496100000|2021-07-28 18:15:00|12429.5|12427.5|12424.8|12422.8|12431.9|12429.9|12424.8|12422.8|9164
1627496400000|2021-07-28 18:20:00|12424|12422|12425.6|12423.6|12428|12426|12423.3|12421.3|9242
1627496700000|2021-07-28 18:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|3724
1627497000000|2021-07-28 18:30:00|12425.6|12423.6|12420.1|12418.1|12426.4|12424.4|12419.4|12417.4|7549
1627497300000|2021-07-28 18:35:00|12419.4|12417.4|12425.6|12423.6|12426.4|12424.4|12414.7|12412.7|16116
1627497600000|2021-07-28 18:40:00|12424|12422|12422.5|12420.5|12428.7|12426.7|12421.7|12419.7|10783
1627497900000|2021-07-28 18:45:00|12423.3|12421.3|12425.6|12423.6|12428.7|12426.7|12422.5|12420.5|7079
1627498200000|2021-07-28 18:50:00|12426.4|12424.4|12424|12422|12428.7|12426.7|12423.3|12421.3|6545
1627498500000|2021-07-28 18:55:00|12424.8|12422.8|12427.2|12425.2|12428|12426|12424|12422|7879
1627498800000|2021-07-28 19:00:00|12428|12426|12424.8|12422.8|12428.7|12426.7|12424|12422|6605
1627499100000|2021-07-28 19:05:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12424|12422|3625
1627499400000|2021-07-28 19:10:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12427.2|12425.2|2797
1627499700000|2021-07-28 19:15:00|12430.7|12428.7|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|2778
1627500000000|2021-07-28 19:20:00|12434.2|12432.2|12435.8|12433.8|12437.3|12435.3|12433.4|12431.4|4492
1627500300000|2021-07-28 19:25:00|12435.4|12433.4|12437.3|12435.3|12437.3|12435.3|12433.4|12431.4|3318
1627500600000|2021-07-28 19:30:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12435.8|12433.8|4839
1627500900000|2021-07-28 19:35:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|2691
1627501200000|2021-07-28 19:40:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.1|12436.1|2169
1627501500000|2021-07-28 19:45:00|12439.7|12437.7|12442.8|12440.8|12443.6|12441.6|12439.7|12437.7|2841
1627501800000|2021-07-28 19:50:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12442.8|12440.8|5048
1627502100000|2021-07-28 19:55:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3466
1627502400000|2021-07-28 20:00:00|12446.7|12444.7|12442|12440|12446.7|12444.7|12442|12440|6156
1627502700000|2021-07-28 20:05:00|12444|12442|12443.6|12441.6|12444|12442|12442.8|12440.8|1421
1627503000000|2021-07-28 20:10:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1231
1627503300000|2021-07-28 20:15:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1570
1627503600000|2021-07-28 20:20:00|12446.3|12444.3|12445.5|12443.5|12446.7|12444.7|12444.8|12442.8|448
1627503900000|2021-07-28 20:25:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|899
1627504200000|2021-07-28 20:30:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12442|12440|434
1627504500000|2021-07-28 20:35:00|12442.8|12440.8|12443.2|12441.2|12444|12442|12442|12440|2089
1627504800000|2021-07-28 20:40:00|12442.8|12440.8|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|790
1627505100000|2021-07-28 20:45:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12441.6|12439.6|809
1627505400000|2021-07-28 20:50:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|863
1627505700000|2021-07-28 20:55:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|660
1627509600000|2021-07-28 22:00:00|12441.6|12439.6|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|472
1627509900000|2021-07-28 22:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|150
1627510200000|2021-07-28 22:10:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|173
1627510500000|2021-07-28 22:15:00|||||||||23
1627510800000|2021-07-28 22:20:00|||||||||17
1627511400000|2021-07-28 22:30:00|||||||||5
1627511700000|2021-07-28 22:35:00|||||||||19
1627512000000|2021-07-28 22:40:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|142
1627512300000|2021-07-28 22:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|217
1627512600000|2021-07-28 22:50:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|35
1627512900000|2021-07-28 22:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|38
1627513200000|2021-07-28 23:00:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|323
1627513500000|2021-07-28 23:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|131
1627513800000|2021-07-28 23:10:00|||||||||183
1627514100000|2021-07-28 23:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|79
1627514400000|2021-07-28 23:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|86
1627514700000|2021-07-28 23:25:00|||||||||259
1627515000000|2021-07-28 23:30:00|12440.5|12438.5|12440.1|12438.1|12440.5|12438.5|12440.1|12438.1|336
1627515300000|2021-07-28 23:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|2
1627515600000|2021-07-28 23:40:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|234
1627515900000|2021-07-28 23:45:00|||||||||162
1627516200000|2021-07-28 23:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|99
1627516500000|2021-07-28 23:55:00|||||||||158
1627516800000|2021-07-29 00:00:00|12439.7|12437.7|12439.3|12437.3|12439.7|12437.7|12438.9|12436.9|125
1627517100000|2021-07-29 00:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|241
1627517400000|2021-07-29 00:10:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|575
1627517700000|2021-07-29 00:15:00|12440.1|12438.1|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|318
1627518000000|2021-07-29 00:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|36
1627518300000|2021-07-29 00:25:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|303
1627518600000|2021-07-29 00:30:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|301
1627518900000|2021-07-29 00:35:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|63
1627519200000|2021-07-29 00:40:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|33
1627519500000|2021-07-29 00:45:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|10
1627519800000|2021-07-29 00:50:00|12441.6|12439.6|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|93
1627520100000|2021-07-29 00:55:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|291
1627520400000|2021-07-29 01:00:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|201
1627520700000|2021-07-29 01:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|140
1627521000000|2021-07-29 01:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|356
1627521300000|2021-07-29 01:15:00|12442|12440|12442|12440|12442.4|12440.4|12441.2|12439.2|71
1627521600000|2021-07-29 01:20:00|||||||||65
1627521900000|2021-07-29 01:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|622
1627522200000|2021-07-29 01:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|156
1627522500000|2021-07-29 01:35:00|12440.8|12438.8|12442|12440|12442|12440|12440.8|12438.8|220
1627522800000|2021-07-29 01:40:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|149
1627523100000|2021-07-29 01:45:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|271
1627523400000|2021-07-29 01:50:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|194
1627523700000|2021-07-29 01:55:00|||||||||38
1627524000000|2021-07-29 02:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|176
1627524300000|2021-07-29 02:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|72
1627524600000|2021-07-29 02:10:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|45
1627524900000|2021-07-29 02:15:00|||||||||7
1627525200000|2021-07-29 02:20:00|||||||||63
1627525500000|2021-07-29 02:25:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|424
1627525800000|2021-07-29 02:30:00|||||||||5
1627526100000|2021-07-29 02:35:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|593
1627526400000|2021-07-29 02:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|367
1627526700000|2021-07-29 02:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|53
1627527000000|2021-07-29 02:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|224
1627527300000|2021-07-29 02:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|294
1627527600000|2021-07-29 03:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|25
1627527900000|2021-07-29 03:05:00|||||||||2
1627528200000|2021-07-29 03:10:00|||||||||1
1627528500000|2021-07-29 03:15:00|||||||||10
1627528800000|2021-07-29 03:20:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|54
1627529100000|2021-07-29 03:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|149
1627529400000|2021-07-29 03:30:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|59
1627529700000|2021-07-29 03:35:00|||||||||4
1627530000000|2021-07-29 03:40:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|17
1627530300000|2021-07-29 03:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|94
1627530600000|2021-07-29 03:50:00|||||||||17
1627530900000|2021-07-29 03:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|41
1627531200000|2021-07-29 04:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|368
1627531500000|2021-07-29 04:05:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|185
1627531800000|2021-07-29 04:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|224
1627532100000|2021-07-29 04:15:00|||||||||9
1627532400000|2021-07-29 04:20:00|||||||||18
1627532700000|2021-07-29 04:25:00|||||||||113
1627533000000|2021-07-29 04:30:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|243
1627533300000|2021-07-29 04:35:00|||||||||215
1627533600000|2021-07-29 04:40:00|12438.5|12436.5|12438.5|12436.5|12438.5|12436.5|12438.5|12436.5|36
1627533900000|2021-07-29 04:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|269
1627534200000|2021-07-29 04:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|124
1627534500000|2021-07-29 04:55:00|||||||||12
1627534800000|2021-07-29 05:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|75
1627535100000|2021-07-29 05:05:00|||||||||22
1627535400000|2021-07-29 05:10:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|100
1627535700000|2021-07-29 05:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|59
1627536000000|2021-07-29 05:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|70
1627536300000|2021-07-29 05:25:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|306
1627536600000|2021-07-29 05:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|631
1627536900000|2021-07-29 05:35:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|184
1627537200000|2021-07-29 05:40:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|38
1627537500000|2021-07-29 05:45:00|12439.3|12437.3|12438.9|12436.9|12439.3|12437.3|12438.9|12436.9|82
1627537800000|2021-07-29 05:50:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|459
1627538100000|2021-07-29 05:55:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|57
1627538400000|2021-07-29 06:00:00|12436.5|12434.5|12436.5|12434.5|12438.1|12436.1|12435.8|12433.8|1018
1627538700000|2021-07-29 06:05:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|230
1627539000000|2021-07-29 06:10:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|1061
1627539300000|2021-07-29 06:15:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|1463
1627539600000|2021-07-29 06:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|889
1627539900000|2021-07-29 06:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|478
1627540200000|2021-07-29 06:30:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|415
1627540500000|2021-07-29 06:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|238
1627540800000|2021-07-29 06:40:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|571
1627541100000|2021-07-29 06:45:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|540
1627541400000|2021-07-29 06:50:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|650
1627541700000|2021-07-29 06:55:00|12435.4|12433.4|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|456
1627542000000|2021-07-29 07:00:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|742
1627542300000|2021-07-29 07:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|493
1627542600000|2021-07-29 07:10:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|316
1627542900000|2021-07-29 07:15:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|268
1627543200000|2021-07-29 07:20:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|854
1627543500000|2021-07-29 07:25:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|881
1627543800000|2021-07-29 07:30:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|404
1627544100000|2021-07-29 07:35:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12435|12433|401
1627544400000|2021-07-29 07:40:00|12437.3|12435.3|12435|12433|12438.1|12436.1|12435|12433|717
1627544700000|2021-07-29 07:45:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12432.6|12430.6|2102
1627545000000|2021-07-29 07:50:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|521
1627545300000|2021-07-29 07:55:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|212
1627545600000|2021-07-29 08:00:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|337
1627545900000|2021-07-29 08:05:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12433.4|12431.4|1752
1627546200000|2021-07-29 08:10:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|3234
1627546500000|2021-07-29 08:15:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1120
1627546800000|2021-07-29 08:20:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|1325
1627547100000|2021-07-29 08:25:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|156
1627547400000|2021-07-29 08:30:00|12435|12433|12432.6|12430.6|12435|12433|12432.6|12430.6|2406
1627547700000|2021-07-29 08:35:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1026
1627548000000|2021-07-29 08:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|462
1627548300000|2021-07-29 08:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|601
1627548600000|2021-07-29 08:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|690
1627548900000|2021-07-29 08:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|924
1627549200000|2021-07-29 09:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|841
1627549500000|2021-07-29 09:05:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2326
1627549800000|2021-07-29 09:10:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|816
1627550100000|2021-07-29 09:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|401
1627550400000|2021-07-29 09:20:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|386
1627550700000|2021-07-29 09:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|610
1627551000000|2021-07-29 09:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|638
1627551300000|2021-07-29 09:35:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|532
1627551600000|2021-07-29 09:40:00|12428.3|12426.3|12426.4|12424.4|12428.3|12426.3|12426.4|12424.4|637
1627551900000|2021-07-29 09:45:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2226
1627552200000|2021-07-29 09:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1280
1627552500000|2021-07-29 09:55:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|328
1627552800000|2021-07-29 10:00:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1141
1627553100000|2021-07-29 10:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1120
1627553400000|2021-07-29 10:10:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|298
1627553700000|2021-07-29 10:15:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|752
1627554000000|2021-07-29 10:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1309
1627554300000|2021-07-29 10:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|417
1627554600000|2021-07-29 10:30:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424|12422|834
1627554900000|2021-07-29 10:35:00|12424|12422|12424|12422|12424|12422|12424|12422|325
1627555200000|2021-07-29 10:40:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|353
1627555500000|2021-07-29 10:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|91
1627555800000|2021-07-29 10:50:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|305
1627556100000|2021-07-29 10:55:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|663
1627556400000|2021-07-29 11:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|744
1627556700000|2021-07-29 11:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|322
1627557000000|2021-07-29 11:10:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1331
1627557300000|2021-07-29 11:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1085
1627557600000|2021-07-29 11:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12429.5|12427.5|458
1627557900000|2021-07-29 11:25:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|343
1627558200000|2021-07-29 11:30:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1018
1627558500000|2021-07-29 11:35:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|329
1627558800000|2021-07-29 11:40:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|884
1627559100000|2021-07-29 11:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|208
1627559400000|2021-07-29 11:50:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|354
1627559700000|2021-07-29 11:55:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1152
1627560000000|2021-07-29 12:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|1119
1627560300000|2021-07-29 12:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|440
1627560600000|2021-07-29 12:10:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|472
1627560900000|2021-07-29 12:15:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|652
1627561200000|2021-07-29 12:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2058
1627561500000|2021-07-29 12:25:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|3538
1627561800000|2021-07-29 12:30:00|12432.3|12430.3|12439.7|12437.7|12441.2|12439.2|12432.3|12430.3|9440
1627562100000|2021-07-29 12:35:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|3551
1627562400000|2021-07-29 12:40:00|12436.5|12434.5|12433.4|12431.4|12437.3|12435.3|12432.6|12430.6|3485
1627562700000|2021-07-29 12:45:00|12432.6|12430.6|12428.7|12426.7|12432.6|12430.6|12428|12426|2336
1627563000000|2021-07-29 12:50:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|2417
1627563300000|2021-07-29 12:55:00|12430.3|12428.3|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|3919
1627563600000|2021-07-29 13:00:00|12431.9|12429.9|12425.6|12423.6|12431.9|12429.9|12424|12422|4670
1627563900000|2021-07-29 13:05:00|12424.8|12422.8|12427.2|12425.2|12428|12426|12424.8|12422.8|2915
1627564200000|2021-07-29 13:10:00|12426.4|12424.4|12426.4|12424.4|12428|12426|12425.6|12423.6|2455
1627564500000|2021-07-29 13:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|4183
1627564800000|2021-07-29 13:20:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|1753
1627565100000|2021-07-29 13:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1435
1627565400000|2021-07-29 13:30:00|12424.8|12422.8|12431.9|12429.9|12431.9|12429.9|12424.8|12422.8|2948
1627565700000|2021-07-29 13:35:00|12431.1|12429.1|12429.5|12427.5|12432.3|12430.3|12429.5|12427.5|2477
1627566000000|2021-07-29 13:40:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|1728
1627566300000|2021-07-29 13:45:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|3892
1627566600000|2021-07-29 13:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|4141
1627566900000|2021-07-29 13:55:00|12431.5|12429.5|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|4263
1627567200000|2021-07-29 14:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2566
1627567500000|2021-07-29 14:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1963
1627567800000|2021-07-29 14:10:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|590
1627568100000|2021-07-29 14:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|2104
1627568400000|2021-07-29 14:20:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|5091
1627568700000|2021-07-29 14:25:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|4114
1627569000000|2021-07-29 14:30:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|2374
1627569300000|2021-07-29 14:35:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1070
1627569600000|2021-07-29 14:40:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|1313
1627569900000|2021-07-29 14:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1272
1627570200000|2021-07-29 14:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2220
1627570500000|2021-07-29 14:55:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1440
1627570800000|2021-07-29 15:00:00|12429.5|12427.5|12433.4|12431.4|12433.8|12431.8|12428.7|12426.7|3831
1627571100000|2021-07-29 15:05:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|2582
1627571400000|2021-07-29 15:10:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|2167
1627571700000|2021-07-29 15:15:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2276
1627572000000|2021-07-29 15:20:00|12437.3|12435.3|12435|12433|12438.1|12436.1|12435|12433|2252
1627572300000|2021-07-29 15:25:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|2768
1627572600000|2021-07-29 15:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|1220
1627572900000|2021-07-29 15:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|368
1627573200000|2021-07-29 15:40:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1339
1627573500000|2021-07-29 15:45:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|935
1627573800000|2021-07-29 15:50:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1397
1627574100000|2021-07-29 15:55:00|12435|12433|12432.6|12430.6|12435|12433|12431.9|12429.9|1888
1627574400000|2021-07-29 16:00:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3280
1627574700000|2021-07-29 16:05:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|509
1627575000000|2021-07-29 16:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|793
1627575300000|2021-07-29 16:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1214
1627575600000|2021-07-29 16:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|2045
1627575900000|2021-07-29 16:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1350
1627576200000|2021-07-29 16:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|468
1627576500000|2021-07-29 16:35:00|||||||||916
1627576800000|2021-07-29 16:40:00|||||||||1141
1627577100000|2021-07-29 16:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2890
1627577400000|2021-07-29 16:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|3556
1627577700000|2021-07-29 16:55:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1618
1627578000000|2021-07-29 17:00:00|12430.3|12428.3|12428|12426|12432.6|12430.6|12427.2|12425.2|7115
1627578300000|2021-07-29 17:05:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|2874
1627578600000|2021-07-29 17:10:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1734
1627578900000|2021-07-29 17:15:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2306
1627579200000|2021-07-29 17:20:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|2098
1627579500000|2021-07-29 17:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1339
1627579800000|2021-07-29 17:30:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|923
1627580100000|2021-07-29 17:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|683
1627580400000|2021-07-29 17:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|501
1627580700000|2021-07-29 17:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1199
1627581000000|2021-07-29 17:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|640
1627581300000|2021-07-29 17:55:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|1945
1627581600000|2021-07-29 18:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1374
1627581900000|2021-07-29 18:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1403
1627582200000|2021-07-29 18:10:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|118
1627582500000|2021-07-29 18:15:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12428|12426|1262
1627582800000|2021-07-29 18:20:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|903
1627583100000|2021-07-29 18:25:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2182
1627583400000|2021-07-29 18:30:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1664
1627583700000|2021-07-29 18:35:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|666
1627584000000|2021-07-29 18:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2519
1627584300000|2021-07-29 18:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|327
1627584600000|2021-07-29 18:50:00|||||||||803
1627584900000|2021-07-29 18:55:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|4578
1627585200000|2021-07-29 19:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|762
1627585500000|2021-07-29 19:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|1182
1627585800000|2021-07-29 19:10:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1019
1627586100000|2021-07-29 19:15:00|||||||||293
1627586400000|2021-07-29 19:20:00|||||||||852
1627586700000|2021-07-29 19:25:00|||||||||238
1627587000000|2021-07-29 19:30:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1283
1627587300000|2021-07-29 19:35:00|||||||||776
1627587600000|2021-07-29 19:40:00|||||||||780
1627587900000|2021-07-29 19:45:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3316
1627588200000|2021-07-29 19:50:00|||||||||960
1627588500000|2021-07-29 19:55:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|3148
1627588800000|2021-07-29 20:00:00|12431.9|12429.9|12429.5|12427.5|12432.6|12430.6|12428.7|12426.7|2656
1627589100000|2021-07-29 20:05:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|2137
1627589400000|2021-07-29 20:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|905
1627589700000|2021-07-29 20:15:00|12433|12431|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1210
1627590000000|2021-07-29 20:20:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1239
1627590300000|2021-07-29 20:25:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|961
1627590600000|2021-07-29 20:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2332
1627590900000|2021-07-29 20:35:00|12431.5|12429.5|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1515
1627591200000|2021-07-29 20:40:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|906
1627591500000|2021-07-29 20:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1093
1627591800000|2021-07-29 20:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428|12426|2164
1627592100000|2021-07-29 20:55:00|12429.1|12427.1|12428.7|12426.7|12429.1|12427.1|12428.7|12426.7|2060
1627596000000|2021-07-29 22:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|299
1627596300000|2021-07-29 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.9|12427.9|117
1627596600000|2021-07-29 22:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|114
1627596900000|2021-07-29 22:15:00|||||||||8
1627597200000|2021-07-29 22:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|368
1627597500000|2021-07-29 22:25:00|||||||||21
1627597800000|2021-07-29 22:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|153
1627598100000|2021-07-29 22:35:00|||||||||11
1627598400000|2021-07-29 22:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|110
1627598700000|2021-07-29 22:45:00|||||||||2
1627599000000|2021-07-29 22:50:00|||||||||5
1627599300000|2021-07-29 22:55:00|||||||||60
1627599600000|2021-07-29 23:00:00|||||||||30
1627600200000|2021-07-29 23:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|87
1627600500000|2021-07-29 23:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|104
1627600800000|2021-07-29 23:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|265
1627601100000|2021-07-29 23:25:00|||||||||50
1627601400000|2021-07-29 23:30:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|343
1627601700000|2021-07-29 23:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|210
1627602000000|2021-07-29 23:40:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|255
1627602300000|2021-07-29 23:45:00|||||||||45
1627602600000|2021-07-29 23:50:00|||||||||31
1627602900000|2021-07-29 23:55:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|266
1627603200000|2021-07-30 00:00:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|439
1627603500000|2021-07-30 00:05:00|12433.8|12431.8|12433.4|12431.4|12435|12433|12433.4|12431.4|680
1627603800000|2021-07-30 00:10:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|103
1627604100000|2021-07-30 00:15:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|514
1627604400000|2021-07-30 00:20:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|177
1627604700000|2021-07-30 00:25:00|12433.8|12431.8|12434.2|12432.2|12435|12433|12433.8|12431.8|948
1627605000000|2021-07-30 00:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|588
1627605300000|2021-07-30 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|754
1627605600000|2021-07-30 00:40:00|12435|12433|12435.4|12433.4|12435.8|12433.8|12435|12433|376
1627605900000|2021-07-30 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|845
1627606200000|2021-07-30 00:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435|12433|555
1627606500000|2021-07-30 00:55:00|12436.2|12434.2|12435|12433|12436.5|12434.5|12435|12433|220
1627606800000|2021-07-30 01:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|408
1627607100000|2021-07-30 01:05:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|74
1627607400000|2021-07-30 01:10:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|578
1627607700000|2021-07-30 01:15:00|||||||||144
1627608000000|2021-07-30 01:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|320
1627608300000|2021-07-30 01:25:00|||||||||23
1627608600000|2021-07-30 01:30:00|12435.4|12433.4|12435|12433|12435.8|12433.8|12435|12433|255
1627608900000|2021-07-30 01:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|51
1627609200000|2021-07-30 01:40:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|56
1627609500000|2021-07-30 01:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|585
1627609800000|2021-07-30 01:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|189
1627610100000|2021-07-30 01:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|74
1627610400000|2021-07-30 02:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|260
1627610700000|2021-07-30 02:05:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|394
1627611000000|2021-07-30 02:10:00|||||||||105
1627611300000|2021-07-30 02:15:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|229
1627611600000|2021-07-30 02:20:00|||||||||128
1627611900000|2021-07-30 02:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|323
1627612200000|2021-07-30 02:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|315
1627612500000|2021-07-30 02:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|42
1627612800000|2021-07-30 02:40:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|330
1627613100000|2021-07-30 02:45:00|||||||||707
1627613400000|2021-07-30 02:50:00|||||||||102
1627613700000|2021-07-30 02:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|509
1627614000000|2021-07-30 03:00:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|183
1627614300000|2021-07-30 03:05:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|469
1627614600000|2021-07-30 03:10:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|179
1627614900000|2021-07-30 03:15:00|||||||||47
1627615200000|2021-07-30 03:20:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|101
1627615500000|2021-07-30 03:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|280
1627615800000|2021-07-30 03:30:00|||||||||21
1627616100000|2021-07-30 03:35:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|154
1627616400000|2021-07-30 03:40:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|526
1627616700000|2021-07-30 03:45:00|||||||||70
1627617000000|2021-07-30 03:50:00|||||||||12
1627617300000|2021-07-30 03:55:00|||||||||12
1627617600000|2021-07-30 04:00:00|||||||||11
1627617900000|2021-07-30 04:05:00|||||||||8
1627618200000|2021-07-30 04:10:00|||||||||15
1627618500000|2021-07-30 04:15:00|||||||||18
1627618800000|2021-07-30 04:20:00|12436.9|12434.9|12437.3|12435.3|12438.1|12436.1|12436.9|12434.9|1007
1627619100000|2021-07-30 04:25:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|113
1627619400000|2021-07-30 04:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|201
1627619700000|2021-07-30 04:35:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|128
1627620000000|2021-07-30 04:40:00|||||||||17
1627620300000|2021-07-30 04:45:00|||||||||15
1627620600000|2021-07-30 04:50:00|||||||||15
1627620900000|2021-07-30 04:55:00|||||||||15
1627621200000|2021-07-30 05:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|469
1627621500000|2021-07-30 05:05:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|103
1627621800000|2021-07-30 05:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|297
1627622100000|2021-07-30 05:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|182
1627622400000|2021-07-30 05:20:00|||||||||499
1627622700000|2021-07-30 05:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|358
1627623000000|2021-07-30 05:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|316
1627623300000|2021-07-30 05:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|267
1627623600000|2021-07-30 05:40:00|||||||||130
1627623900000|2021-07-30 05:45:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|243
1627624200000|2021-07-30 05:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|419
1627624500000|2021-07-30 05:55:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|475
1627624800000|2021-07-30 06:00:00|12440.8|12438.8|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|263
1627625100000|2021-07-30 06:05:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|745
1627625400000|2021-07-30 06:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|164
1627625700000|2021-07-30 06:15:00|12440.8|12438.8|12442|12440|12442|12440|12440.5|12438.5|723
1627626000000|2021-07-30 06:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|205
1627626300000|2021-07-30 06:25:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|640
1627626600000|2021-07-30 06:30:00|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|451
1627626900000|2021-07-30 06:35:00|12444|12442|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1053
1627627200000|2021-07-30 06:40:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|335
1627627500000|2021-07-30 06:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|384
1627627800000|2021-07-30 06:50:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|975
1627628100000|2021-07-30 06:55:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|375
1627628400000|2021-07-30 07:00:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|736
1627628700000|2021-07-30 07:05:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|544
1627629000000|2021-07-30 07:10:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|215
1627629300000|2021-07-30 07:15:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|294
1627629600000|2021-07-30 07:20:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|561
1627629900000|2021-07-30 07:25:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|870
1627630200000|2021-07-30 07:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1029
1627630500000|2021-07-30 07:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|486
1627630800000|2021-07-30 07:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|800
1627631100000|2021-07-30 07:45:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|720
1627631400000|2021-07-30 07:50:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|292
1627631700000|2021-07-30 07:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|458
1627632000000|2021-07-30 08:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|240
1627632300000|2021-07-30 08:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|492
1627632600000|2021-07-30 08:10:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|605
1627632900000|2021-07-30 08:15:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|187
1627633200000|2021-07-30 08:20:00|||||||||251
1627633500000|2021-07-30 08:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|403
1627633800000|2021-07-30 08:30:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|406
1627634100000|2021-07-30 08:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|937
1627634400000|2021-07-30 08:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|486
1627634700000|2021-07-30 08:45:00|12442|12440|12442|12440|12442|12440|12442|12440|299
1627635000000|2021-07-30 08:50:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|403
1627635300000|2021-07-30 08:55:00|12442|12440|12442|12440|12442|12440|12442|12440|1575
1627635600000|2021-07-30 09:00:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|2199
1627635900000|2021-07-30 09:05:00|||||||||373
1627636200000|2021-07-30 09:10:00|||||||||854
1627636500000|2021-07-30 09:15:00|||||||||212
1627636800000|2021-07-30 09:20:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1405
1627637100000|2021-07-30 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|344
1627637400000|2021-07-30 09:30:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|875
1627637700000|2021-07-30 09:35:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1034
1627638000000|2021-07-30 09:40:00|||||||||90
1627638300000|2021-07-30 09:45:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|158
1627638600000|2021-07-30 09:50:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|140
1627638900000|2021-07-30 09:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442|12440|576
1627639200000|2021-07-30 10:00:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|687
1627639500000|2021-07-30 10:05:00|12442.4|12440.4|12443.6|12441.6|12443.6|12441.6|12442|12440|616
1627639800000|2021-07-30 10:10:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1511
1627640100000|2021-07-30 10:15:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|1817
1627640400000|2021-07-30 10:20:00|||||||||77
1627640700000|2021-07-30 10:25:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|340
1627641000000|2021-07-30 10:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|241
1627641300000|2021-07-30 10:35:00|12442|12440|12442|12440|12442.4|12440.4|12441.2|12439.2|566
1627641600000|2021-07-30 10:40:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|221
1627641900000|2021-07-30 10:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|439
1627642200000|2021-07-30 10:50:00|||||||||23
1627642500000|2021-07-30 10:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|626
1627642800000|2021-07-30 11:00:00|||||||||40
1627643100000|2021-07-30 11:05:00|12442.4|12440.4|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|855
1627643400000|2021-07-30 11:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|9511
1627643700000|2021-07-30 11:15:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|722
1627644000000|2021-07-30 11:20:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|392
1627644300000|2021-07-30 11:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1048
1627644600000|2021-07-30 11:30:00|12442|12440|12442|12440|12442|12440|12441.6|12439.6|395
1627644900000|2021-07-30 11:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|822
1627645200000|2021-07-30 11:40:00|||||||||939
1627645500000|2021-07-30 11:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|957
1627645800000|2021-07-30 11:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2856
1627646100000|2021-07-30 11:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2064
1627646400000|2021-07-30 12:00:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|4444
1627646700000|2021-07-30 12:05:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|3470
1627647000000|2021-07-30 12:10:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|474
1627647300000|2021-07-30 12:15:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|2558
1627647600000|2021-07-30 12:20:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1211
1627647900000|2021-07-30 12:25:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|2873
1627648200000|2021-07-30 12:30:00|12443.6|12441.6|12444.4|12442.4|12447.5|12445.5|12442|12440|6902
1627648500000|2021-07-30 12:35:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12442.8|12440.8|2702
1627648800000|2021-07-30 12:40:00|12444|12442|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1824
1627649100000|2021-07-30 12:45:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1690
1627649400000|2021-07-30 12:50:00|12442|12440|12439.7|12437.7|12442|12440|12439.7|12437.7|3680
1627649700000|2021-07-30 12:55:00|12440.5|12438.5|12441.2|12439.2|12442.4|12440.4|12440.5|12438.5|2173
1627650000000|2021-07-30 13:00:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|3883
1627650300000|2021-07-30 13:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1786
1627650600000|2021-07-30 13:10:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|1445
1627650900000|2021-07-30 13:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|769
1627651200000|2021-07-30 13:20:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|13872
1627651500000|2021-07-30 13:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3645
1627651800000|2021-07-30 13:30:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|2104
1627652100000|2021-07-30 13:35:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|4997
1627652400000|2021-07-30 13:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|3061
1627652700000|2021-07-30 13:45:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2872
1627653000000|2021-07-30 13:50:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|2928
1627653300000|2021-07-30 13:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|4098
1627653600000|2021-07-30 14:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2714
1627653900000|2021-07-30 14:05:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|2024
1627654200000|2021-07-30 14:10:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|6817
1627654500000|2021-07-30 14:15:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12446.7|12444.7|5882
1627654800000|2021-07-30 14:20:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|3993
1627655100000|2021-07-30 14:25:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4838
1627655400000|2021-07-30 14:30:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3829
1627655700000|2021-07-30 14:35:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2710
1627656000000|2021-07-30 14:40:00|12446.7|12444.7|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1934
1627656300000|2021-07-30 14:45:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|3472
1627656600000|2021-07-30 14:50:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|1939
1627656900000|2021-07-30 14:55:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|2835
1627657200000|2021-07-30 15:00:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|1466
1627657500000|2021-07-30 15:05:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|1221
1627657800000|2021-07-30 15:10:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|2993
1627658100000|2021-07-30 15:15:00|12449.4|12447.4|12449.8|12447.8|12449.8|12447.8|12449|12447|1216
1627658400000|2021-07-30 15:20:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|4071
1627658700000|2021-07-30 15:25:00|||||||||1209
1627659000000|2021-07-30 15:30:00|||||||||455
1627659300000|2021-07-30 15:35:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|601
1627659600000|2021-07-30 15:40:00|12449|12447|12449|12447|12449|12447|12449|12447|1810
1627659900000|2021-07-30 15:45:00|12448.3|12446.3|12449.8|12447.8|12449.8|12447.8|12448.3|12446.3|1573
1627660200000|2021-07-30 15:50:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1152
1627660500000|2021-07-30 15:55:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|726
1627660800000|2021-07-30 16:00:00|||||||||1044
1627661100000|2021-07-30 16:05:00|12450.2|12448.2|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|3090
1627661400000|2021-07-30 16:10:00|12449|12447|12449|12447|12449|12447|12449|12447|3747
1627661700000|2021-07-30 16:15:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|1910
1627662000000|2021-07-30 16:20:00|||||||||92
1627662300000|2021-07-30 16:25:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1038
1627662600000|2021-07-30 16:30:00|||||||||1022
1627662900000|2021-07-30 16:35:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1962
1627663200000|2021-07-30 16:40:00|||||||||307
1627663500000|2021-07-30 16:45:00|12449|12447|12449|12447|12449|12447|12449|12447|1523
1627663800000|2021-07-30 16:50:00|||||||||1982
1627664100000|2021-07-30 16:55:00|||||||||103
1627664400000|2021-07-30 17:00:00|||||||||667
1627664700000|2021-07-30 17:05:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|971
1627665000000|2021-07-30 17:10:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|2113
1627665300000|2021-07-30 17:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|1204
1627665600000|2021-07-30 17:20:00|||||||||445
1627665900000|2021-07-30 17:25:00|||||||||688
1627666200000|2021-07-30 17:30:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|3394
1627666500000|2021-07-30 17:35:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|2056
1627666800000|2021-07-30 17:40:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|612
1627667100000|2021-07-30 17:45:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|1175
1627667400000|2021-07-30 17:50:00|12446.7|12444.7|12448.3|12446.3|12449|12447|12446.7|12444.7|1950
1627667700000|2021-07-30 17:55:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|2148
1627668000000|2021-07-30 18:00:00|12448.7|12446.7|12448.3|12446.3|12449|12447|12448.3|12446.3|468
1627668300000|2021-07-30 18:05:00|||||||||1235
1627668600000|2021-07-30 18:10:00|12449|12447|12449|12447|12449|12447|12449|12447|4577
1627668900000|2021-07-30 18:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|549
1627669200000|2021-07-30 18:20:00|||||||||738
1627669500000|2021-07-30 18:25:00|||||||||602
1627669800000|2021-07-30 18:30:00|||||||||623
1627670100000|2021-07-30 18:35:00|12449|12447|12449|12447|12449|12447|12449|12447|2383
1627670400000|2021-07-30 18:40:00|||||||||666
1627670700000|2021-07-30 18:45:00|||||||||1110
1627671000000|2021-07-30 18:50:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12446.7|12444.7|6114
1627671300000|2021-07-30 18:55:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|15068
1627671600000|2021-07-30 19:00:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|5808
1627671900000|2021-07-30 19:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|3592
1627672200000|2021-07-30 19:10:00|||||||||4923
1627672500000|2021-07-30 19:15:00|||||||||2754
1627672800000|2021-07-30 19:20:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|3373
1627673100000|2021-07-30 19:25:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|7986
1627673400000|2021-07-30 19:30:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|11854
1627673700000|2021-07-30 19:35:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|7854
1627674000000|2021-07-30 19:40:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|8570
1627674300000|2021-07-30 19:45:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|5136
1627674600000|2021-07-30 19:50:00|12445.9|12443.9|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|8114
1627674900000|2021-07-30 19:55:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12446.7|12444.7|26827
1627675200000|2021-07-30 20:00:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|7866
1627675500000|2021-07-30 20:05:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|3208
1627675800000|2021-07-30 20:10:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|2319
1627676100000|2021-07-30 20:15:00|12451|12449|12449.8|12447.8|12451|12449|12449.8|12447.8|1281
1627676400000|2021-07-30 20:20:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1890
1627676700000|2021-07-30 20:25:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|689
1627677000000|2021-07-30 20:30:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|2963
1627677300000|2021-07-30 20:35:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|1986
1627677600000|2021-07-30 20:40:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|322
1627677900000|2021-07-30 20:45:00|||||||||958
1627678200000|2021-07-30 20:50:00|||||||||759
1627678500000|2021-07-30 20:55:00|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|2895
1627855200000|2021-08-01 22:00:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|137
1627855500000|2021-08-01 22:05:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|1182
1627855800000|2021-08-01 22:10:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|676
1627856100000|2021-08-01 22:15:00|||||||||5
1627856400000|2021-08-01 22:20:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|389
1627857000000|2021-08-01 22:30:00|||||||||165
1627857300000|2021-08-01 22:35:00|||||||||374
1627857600000|2021-08-01 22:40:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|43
1627857900000|2021-08-01 22:45:00|12451.8|12449.8|12451.4|12449.4|12451.8|12449.8|12451.4|12449.4|185
1627858200000|2021-08-01 22:50:00|||||||||54
1627858500000|2021-08-01 22:55:00|||||||||37
1627858800000|2021-08-01 23:00:00|||||||||35
1627859100000|2021-08-01 23:05:00|||||||||54
1627859400000|2021-08-01 23:10:00|||||||||181
1627859700000|2021-08-01 23:15:00|||||||||75
1627860000000|2021-08-01 23:20:00|||||||||47
1627860300000|2021-08-01 23:25:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|278
1627860600000|2021-08-01 23:30:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|153
1627860900000|2021-08-01 23:35:00|||||||||47
1627861200000|2021-08-01 23:40:00|||||||||34
1627861500000|2021-08-01 23:45:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|239
1627861800000|2021-08-01 23:50:00|||||||||115
1627862100000|2021-08-01 23:55:00|||||||||173
1627862400000|2021-08-02 00:00:00|||||||||160
1627862700000|2021-08-02 00:05:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|282
1627863000000|2021-08-02 00:10:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|423
1627863300000|2021-08-02 00:15:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|334
1627863600000|2021-08-02 00:20:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|306
1627863900000|2021-08-02 00:25:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|132
1627864200000|2021-08-02 00:30:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|143
1627864500000|2021-08-02 00:35:00|||||||||23
1627864800000|2021-08-02 00:40:00|||||||||33
1627865100000|2021-08-02 00:45:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|575
1627865400000|2021-08-02 00:50:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|403
1627865700000|2021-08-02 00:55:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|478
1627866000000|2021-08-02 01:00:00|12452.6|12450.6|12452.2|12450.2|12453|12451|12452.2|12450.2|110
1627866300000|2021-08-02 01:05:00|||||||||81
1627866600000|2021-08-02 01:10:00|12453|12451|12453|12451|12453|12451|12452.2|12450.2|258
1627866900000|2021-08-02 01:15:00|12452.2|12450.2|12452.2|12450.2|12453|12451|12452.2|12450.2|227
1627867200000|2021-08-02 01:20:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|524
1627867500000|2021-08-02 01:25:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|263
1627867800000|2021-08-02 01:30:00|||||||||339
1627868100000|2021-08-02 01:35:00|||||||||271
1627868400000|2021-08-02 01:40:00|||||||||63
1627868700000|2021-08-02 01:45:00|12453|12451|12453|12451|12453|12451|12453|12451|129
1627869000000|2021-08-02 01:50:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|314
1627869300000|2021-08-02 01:55:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|333
1627869600000|2021-08-02 02:00:00|||||||||166
1627869900000|2021-08-02 02:05:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12454.5|12452.5|1792
1627870200000|2021-08-02 02:10:00|12456.9|12454.9|12458.4|12456.4|12458.4|12456.4|12456.9|12454.9|3240
1627870500000|2021-08-02 02:15:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|1198
1627870800000|2021-08-02 02:20:00|12458.4|12456.4|12460|12458|12460|12458|12458.4|12456.4|201
1627871100000|2021-08-02 02:25:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|1157
1627871400000|2021-08-02 02:30:00|12460|12458|12460|12458|12460|12458|12460|12458|238
1627871700000|2021-08-02 02:35:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|457
1627872000000|2021-08-02 02:40:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|932
1627872300000|2021-08-02 02:45:00|||||||||309
1627872600000|2021-08-02 02:50:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|562
1627872900000|2021-08-02 02:55:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|168
1627873200000|2021-08-02 03:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|67
1627873500000|2021-08-02 03:05:00|||||||||19
1627873800000|2021-08-02 03:10:00|||||||||13
1627874100000|2021-08-02 03:15:00|||||||||32
1627874400000|2021-08-02 03:20:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|129
1627874700000|2021-08-02 03:25:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|386
1627875000000|2021-08-02 03:30:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|149
1627875300000|2021-08-02 03:35:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|100
1627875600000|2021-08-02 03:40:00|12458|12456|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|460
1627875900000|2021-08-02 03:45:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|164
1627876200000|2021-08-02 03:50:00|||||||||12
1627876500000|2021-08-02 03:55:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|446
1627876800000|2021-08-02 04:00:00|||||||||17
1627877100000|2021-08-02 04:05:00|||||||||19
1627877400000|2021-08-02 04:10:00|||||||||15
1627877700000|2021-08-02 04:15:00|||||||||17
1627878000000|2021-08-02 04:20:00|||||||||22
1627878300000|2021-08-02 04:25:00|||||||||119
1627878600000|2021-08-02 04:30:00|||||||||57
1627878900000|2021-08-02 04:35:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|208
1627879200000|2021-08-02 04:40:00|||||||||44
1627879500000|2021-08-02 04:45:00|||||||||306
1627879800000|2021-08-02 04:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|132
1627880100000|2021-08-02 04:55:00|||||||||18
1627880400000|2021-08-02 05:00:00|||||||||15
1627880700000|2021-08-02 05:05:00|||||||||36
1627881000000|2021-08-02 05:10:00|||||||||239
1627881300000|2021-08-02 05:15:00|||||||||93
1627881600000|2021-08-02 05:20:00|||||||||74
1627881900000|2021-08-02 05:25:00|||||||||48
1627882200000|2021-08-02 05:30:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|183
1627882500000|2021-08-02 05:35:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|391
1627882800000|2021-08-02 05:40:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|254
1627883100000|2021-08-02 05:45:00|||||||||48
1627883400000|2021-08-02 05:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|180
1627883700000|2021-08-02 05:55:00|||||||||157
1627884000000|2021-08-02 06:00:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|575
1627884300000|2021-08-02 06:05:00|12456.5|12454.5|12455.3|12453.3|12456.5|12454.5|12455.3|12453.3|669
1627884600000|2021-08-02 06:10:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|215
1627884900000|2021-08-02 06:15:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|530
1627885200000|2021-08-02 06:20:00|12455.3|12453.3|12455.7|12453.7|12456.1|12454.1|12455.3|12453.3|544
1627885500000|2021-08-02 06:25:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|315
1627885800000|2021-08-02 06:30:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|662
1627886100000|2021-08-02 06:35:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|1172
1627886400000|2021-08-02 06:40:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|335
1627886700000|2021-08-02 06:45:00|12453.7|12451.7|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|458
1627887000000|2021-08-02 06:50:00|||||||||56
1627887300000|2021-08-02 06:55:00|12453.7|12451.7|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|279
1627887600000|2021-08-02 07:00:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|734
1627887900000|2021-08-02 07:05:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1318
1627888200000|2021-08-02 07:10:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|437
1627888500000|2021-08-02 07:15:00|12453|12451|12453|12451|12453|12451|12452.2|12450.2|331
1627888800000|2021-08-02 07:20:00|12452.2|12450.2|12450.6|12448.6|12453|12451|12450.6|12448.6|851
1627889100000|2021-08-02 07:25:00|12449.8|12447.8|12451.4|12449.4|12451.4|12449.4|12449.8|12447.8|664
1627889400000|2021-08-02 07:30:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|677
1627889700000|2021-08-02 07:35:00|12451.8|12449.8|12452.2|12450.2|12452.2|12450.2|12451.8|12449.8|133
1627890000000|2021-08-02 07:40:00|12451.4|12449.4|12452.2|12450.2|12453|12451|12451.4|12449.4|191
1627890300000|2021-08-02 07:45:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|296
1627890600000|2021-08-02 07:50:00|12451|12449|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|260
1627890900000|2021-08-02 07:55:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|521
1627891200000|2021-08-02 08:00:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|692
1627891500000|2021-08-02 08:05:00|12453|12451|12453.7|12451.7|12454.5|12452.5|12453|12451|557
1627891800000|2021-08-02 08:10:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|124
1627892100000|2021-08-02 08:15:00|12454.1|12452.1|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|357
1627892400000|2021-08-02 08:20:00|12455.3|12453.3|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|607
1627892700000|2021-08-02 08:25:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|277
1627893000000|2021-08-02 08:30:00|12455.3|12453.3|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|577
1627893300000|2021-08-02 08:35:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|79
1627893600000|2021-08-02 08:40:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|185
1627893900000|2021-08-02 08:45:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|293
1627894200000|2021-08-02 08:50:00|12453|12451|12453.7|12451.7|12453.7|12451.7|12453|12451|322
1627894500000|2021-08-02 08:55:00|12453|12451|12453.7|12451.7|12453.7|12451.7|12453|12451|402
1627894800000|2021-08-02 09:00:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|184
1627895100000|2021-08-02 09:05:00|12453.7|12451.7|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|239
1627895400000|2021-08-02 09:10:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|204
1627895700000|2021-08-02 09:15:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|247
1627896000000|2021-08-02 09:20:00|||||||||26
1627896300000|2021-08-02 09:25:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|322
1627896600000|2021-08-02 09:30:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|376
1627896900000|2021-08-02 09:35:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|269
1627897200000|2021-08-02 09:40:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|225
1627897500000|2021-08-02 09:45:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|44
1627897800000|2021-08-02 09:50:00|12455.3|12453.3|12457.6|12455.6|12457.6|12455.6|12455.3|12453.3|791
1627898100000|2021-08-02 09:55:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|698
1627898400000|2021-08-02 10:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|540
1627898700000|2021-08-02 10:05:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.1|12454.1|644
1627899000000|2021-08-02 10:10:00|12458|12456|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|1358
1627899300000|2021-08-02 10:15:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|687
1627899600000|2021-08-02 10:20:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|900
1627899900000|2021-08-02 10:25:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|586
1627900200000|2021-08-02 10:30:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|751
1627900500000|2021-08-02 10:35:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|116
1627900800000|2021-08-02 10:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|316
1627901100000|2021-08-02 10:45:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|210
1627901400000|2021-08-02 10:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|141
1627901700000|2021-08-02 10:55:00|12459.2|12457.2|12460|12458|12460.8|12458.8|12459.2|12457.2|1788
1627902000000|2021-08-02 11:00:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|850
1627902300000|2021-08-02 11:05:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|918
1627902600000|2021-08-02 11:10:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|478
1627902900000|2021-08-02 11:15:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|1166
1627903200000|2021-08-02 11:20:00|12456.5|12454.5|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|232
1627903500000|2021-08-02 11:25:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|303
1627903800000|2021-08-02 11:30:00|12457.6|12455.6|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|846
1627904100000|2021-08-02 11:35:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|731
1627904400000|2021-08-02 11:40:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|349
1627904700000|2021-08-02 11:45:00|12457.3|12455.3|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|1026
1627905000000|2021-08-02 11:50:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|1906
1627905300000|2021-08-02 11:55:00|12460|12458|12460|12458|12460|12458|12459.2|12457.2|894
1627905600000|2021-08-02 12:00:00|12459.2|12457.2|12458.4|12456.4|12460|12458|12458.4|12456.4|1605
1627905900000|2021-08-02 12:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|1249
1627906200000|2021-08-02 12:10:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|462
1627906500000|2021-08-02 12:15:00|12456.1|12454.1|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|1662
1627906800000|2021-08-02 12:20:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|6766
1627907100000|2021-08-02 12:25:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|1257
1627907400000|2021-08-02 12:30:00|12458.4|12456.4|12463.1|12461.1|12463.9|12461.9|12458.4|12456.4|5992
1627907700000|2021-08-02 12:35:00|12463.9|12461.9|12460.8|12458.8|12463.9|12461.9|12460.8|12458.8|3493
1627908000000|2021-08-02 12:40:00|12461.5|12459.5|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1540
1627908300000|2021-08-02 12:45:00|12461.5|12459.5|12461.5|12459.5|12463.1|12461.1|12460.8|12458.8|2534
1627908600000|2021-08-02 12:50:00|12460.8|12458.8|12460|12458|12461.5|12459.5|12460|12458|9707
1627908900000|2021-08-02 12:55:00|12460.4|12458.4|12458.4|12456.4|12460.8|12458.8|12457.6|12455.6|2743
1627909200000|2021-08-02 13:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|2218
1627909500000|2021-08-02 13:05:00|12457.6|12455.6|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|934
1627909800000|2021-08-02 13:10:00|12457.6|12455.6|12460|12458|12460.8|12458.8|12457.6|12455.6|2624
1627910100000|2021-08-02 13:15:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1783
1627910400000|2021-08-02 13:20:00|12459.2|12457.2|12460|12458|12460.8|12458.8|12459.2|12457.2|1897
1627910700000|2021-08-02 13:25:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1579
1627911000000|2021-08-02 13:30:00|12459.2|12457.2|12460.8|12458.8|12460.8|12458.8|12458.4|12456.4|1822
1627911300000|2021-08-02 13:35:00|12460|12458|12459.2|12457.2|12461.5|12459.5|12459.2|12457.2|1938
1627911600000|2021-08-02 13:40:00|12458.4|12456.4|12459.2|12457.2|12460|12458|12458.4|12456.4|1384
1627911900000|2021-08-02 13:45:00|12458.4|12456.4|12455.3|12453.3|12458.8|12456.8|12455.3|12453.3|3258
1627912200000|2021-08-02 13:50:00|12456.1|12454.1|12458.4|12456.4|12458.4|12456.4|12456.1|12454.1|1352
1627912500000|2021-08-02 13:55:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12456.9|12454.9|648
1627912800000|2021-08-02 14:00:00|12461.5|12459.5|12463.9|12461.9|12463.9|12461.9|12456.9|12454.9|5525
1627913100000|2021-08-02 14:05:00|12464.7|12462.7|12462.3|12460.3|12465.8|12463.8|12462.3|12460.3|3489
1627913400000|2021-08-02 14:10:00|12463.1|12461.1|12464.7|12462.7|12465.5|12463.5|12462.3|12460.3|3683
1627913700000|2021-08-02 14:15:00|12463.9|12461.9|12468.6|12466.6|12469.4|12467.4|12463.9|12461.9|3887
1627914000000|2021-08-02 14:20:00|12469.4|12467.4|12466.2|12464.2|12470.1|12468.1|12466.2|12464.2|11656
1627914300000|2021-08-02 14:25:00|12465.5|12463.5|12467.8|12465.8|12467.8|12465.8|12462.3|12460.3|5714
1627914600000|2021-08-02 14:30:00|12467.4|12465.4|12465.5|12463.5|12468.6|12466.6|12465.5|12463.5|4632
1627914900000|2021-08-02 14:35:00|12466.2|12464.2|12468.6|12466.6|12468.6|12466.6|12465.5|12463.5|3951
1627915200000|2021-08-02 14:40:00|12467.8|12465.8|12465.5|12463.5|12467.8|12465.8|12464.7|12462.7|2518
1627915500000|2021-08-02 14:45:00|12466.2|12464.2|12465.5|12463.5|12467|12465|12465.5|12463.5|1244
1627915800000|2021-08-02 14:50:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1512
1627916100000|2021-08-02 14:55:00|12467|12465|12467.8|12465.8|12468.6|12466.6|12466.2|12464.2|2987
1627916400000|2021-08-02 15:00:00|12468.2|12466.2|12467|12465|12468.6|12466.6|12466.2|12464.2|3187
1627916700000|2021-08-02 15:05:00|12466.2|12464.2|12467|12465|12468.6|12466.6|12466.2|12464.2|1284
1627917000000|2021-08-02 15:10:00|12467.8|12465.8|12467.8|12465.8|12469.4|12467.4|12467|12465|2683
1627917300000|2021-08-02 15:15:00|12468.6|12466.6|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|1900
1627917600000|2021-08-02 15:20:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|2020
1627917900000|2021-08-02 15:25:00|12468.6|12466.6|12470.9|12468.9|12471.7|12469.7|12468.6|12466.6|3743
1627918200000|2021-08-02 15:30:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|2110
1627918500000|2021-08-02 15:35:00|12471.3|12469.3|12473.3|12471.3|12474|12472|12471.3|12469.3|2715
1627918800000|2021-08-02 15:40:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|2768
1627919100000|2021-08-02 15:45:00|12470.9|12468.9|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|1579
1627919400000|2021-08-02 15:50:00|12474|12472|12475.6|12473.6|12475.6|12473.6|12473.3|12471.3|4036
1627919700000|2021-08-02 15:55:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|2209
1627920000000|2021-08-02 16:00:00|12476.4|12474.4|12478|12476|12478|12476|12476.4|12474.4|1882
1627920300000|2021-08-02 16:05:00|12477.2|12475.2|12474.8|12472.8|12477.2|12475.2|12474.8|12472.8|2598
1627920600000|2021-08-02 16:10:00|12475.6|12473.6|12476.4|12474.4|12476.4|12474.4|12474.8|12472.8|2597
1627920900000|2021-08-02 16:15:00|12475.6|12473.6|12474|12472|12475.6|12473.6|12474|12472|1864
1627921200000|2021-08-02 16:20:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|2144
1627921500000|2021-08-02 16:25:00|12474.8|12472.8|12473.3|12471.3|12474.8|12472.8|12473.3|12471.3|1056
1627921800000|2021-08-02 16:30:00|12474|12472|12474|12472|12474|12472|12473.3|12471.3|3000
1627922100000|2021-08-02 16:35:00|||||||||182
1627922400000|2021-08-02 16:40:00|12474.8|12472.8|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|1116
1627922700000|2021-08-02 16:45:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12472.5|12470.5|345
1627923000000|2021-08-02 16:50:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|768
1627923300000|2021-08-02 16:55:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1964
1627923600000|2021-08-02 17:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1430
1627923900000|2021-08-02 17:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|471
1627924200000|2021-08-02 17:10:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|813
1627924500000|2021-08-02 17:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|382
1627924800000|2021-08-02 17:20:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1441
1627925100000|2021-08-02 17:25:00|12472.1|12470.1|12470.9|12468.9|12472.5|12470.5|12470.9|12468.9|1617
1627925400000|2021-08-02 17:30:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|875
1627925700000|2021-08-02 17:35:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|1330
1627926000000|2021-08-02 17:40:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|745
1627926300000|2021-08-02 17:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|285
1627926600000|2021-08-02 17:50:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|1629
1627926900000|2021-08-02 17:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|770
1627927200000|2021-08-02 18:00:00|12467|12465|12467|12465|12467.8|12465.8|12467|12465|2003
1627927500000|2021-08-02 18:05:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12467|12465|852
1627927800000|2021-08-02 18:10:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|2021
1627928100000|2021-08-02 18:15:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|1080
1627928400000|2021-08-02 18:20:00|12467|12465|12467|12465|12467.8|12465.8|12467|12465|672
1627928700000|2021-08-02 18:25:00|12467.4|12465.4|12467.8|12465.8|12467.8|12465.8|12467|12465|1662
1627929000000|2021-08-02 18:30:00|12468.6|12466.6|12470.1|12468.1|12470.9|12468.9|12468.6|12466.6|2947
1627929300000|2021-08-02 18:35:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|981
1627929600000|2021-08-02 18:40:00|||||||||395
1627929900000|2021-08-02 18:45:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|817
1627930200000|2021-08-02 18:50:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|730
1627930500000|2021-08-02 18:55:00|12470.1|12468.1|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|4238
1627930800000|2021-08-02 19:00:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12469.4|12467.4|2381
1627931100000|2021-08-02 19:05:00|12469|12467|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|1772
1627931400000|2021-08-02 19:10:00|12467|12465|12467|12465|12467|12465|12467|12465|1603
1627931700000|2021-08-02 19:15:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|1167
1627932000000|2021-08-02 19:20:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1207
1627932300000|2021-08-02 19:25:00|12467|12465|12466.2|12464.2|12467|12465|12465.5|12463.5|893
1627932600000|2021-08-02 19:30:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|1124
1627932900000|2021-08-02 19:35:00|12466.2|12464.2|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|1173
1627933200000|2021-08-02 19:40:00|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|594
1627933500000|2021-08-02 19:45:00|12467|12465|12466.2|12464.2|12467.4|12465.4|12466.2|12464.2|1957
1627933800000|2021-08-02 19:50:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12467|12465|2235
1627934100000|2021-08-02 19:55:00|12467.8|12465.8|12469.4|12467.4|12470.1|12468.1|12467|12465|3638
1627934400000|2021-08-02 20:00:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|2859
1627934700000|2021-08-02 20:05:00|12470.1|12468.1|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|824
1627935000000|2021-08-02 20:10:00|||||||||437
1627935300000|2021-08-02 20:15:00|12470.1|12468.1|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|849
1627935600000|2021-08-02 20:20:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12469.4|12467.4|818
1627935900000|2021-08-02 20:25:00|||||||||328
1627936200000|2021-08-02 20:30:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|708
1627936500000|2021-08-02 20:35:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|510
1627936800000|2021-08-02 20:40:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|788
1627937100000|2021-08-02 20:45:00|||||||||310
1627937400000|2021-08-02 20:50:00|||||||||790
1627937700000|2021-08-02 20:55:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|1679
1627941600000|2021-08-02 22:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467|12465|348
1627941900000|2021-08-02 22:05:00|12467|12465|12467|12465|12467|12465|12467|12465|192
1627942200000|2021-08-02 22:10:00|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|174
1627942500000|2021-08-02 22:15:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|1050
1627942800000|2021-08-02 22:20:00|||||||||12
1627943100000|2021-08-02 22:25:00|||||||||19
1627943400000|2021-08-02 22:30:00|||||||||49
1627943700000|2021-08-02 22:35:00|12467|12465|12467|12465|12467|12465|12467|12465|249
1627944000000|2021-08-02 22:40:00|||||||||42
1627944600000|2021-08-02 22:50:00|||||||||10
1627944900000|2021-08-02 22:55:00|12467.4|12465.4|12467.8|12465.8|12467.8|12465.8|12467.4|12465.4|178
1627945200000|2021-08-02 23:00:00|||||||||3
1627945500000|2021-08-02 23:05:00|||||||||3
1627945800000|2021-08-02 23:10:00|||||||||6
1627946100000|2021-08-02 23:15:00|||||||||17
1627946400000|2021-08-02 23:20:00|12468.2|12466.2|12467.8|12465.8|12468.2|12466.2|12467.8|12465.8|10
1627946700000|2021-08-02 23:25:00|||||||||18
1627947000000|2021-08-02 23:30:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12468.2|12466.2|97
1627947300000|2021-08-02 23:35:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|224
1627947600000|2021-08-02 23:40:00|||||||||28
1627947900000|2021-08-02 23:45:00|||||||||26
1627948200000|2021-08-02 23:50:00|||||||||9
1627948500000|2021-08-02 23:55:00|||||||||12
1627948800000|2021-08-03 00:00:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|598
1627949100000|2021-08-03 00:05:00|12466.6|12464.6|12467|12465|12467|12465|12466.2|12464.2|314
1627949400000|2021-08-03 00:10:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|95
1627949700000|2021-08-03 00:15:00|12466.2|12464.2|12467|12465|12467.4|12465.4|12466.2|12464.2|672
1627950000000|2021-08-03 00:20:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12466.2|12464.2|202
1627950300000|2021-08-03 00:25:00|12467|12465|12467|12465|12467|12465|12466.2|12464.2|437
1627950600000|2021-08-03 00:30:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|372
1627950900000|2021-08-03 00:35:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|219
1627951200000|2021-08-03 00:40:00|12465.8|12463.8|12466.2|12464.2|12466.2|12464.2|12465.5|12463.5|158
1627951500000|2021-08-03 00:45:00|12465.5|12463.5|12466.2|12464.2|12466.2|12464.2|12465.5|12463.5|632
1627951800000|2021-08-03 00:50:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|191
1627952100000|2021-08-03 00:55:00|||||||||18
1627952400000|2021-08-03 01:00:00|||||||||10
1627952700000|2021-08-03 01:05:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|32
1627953000000|2021-08-03 01:10:00|||||||||100
1627953300000|2021-08-03 01:15:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|865
1627953600000|2021-08-03 01:20:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|813
1627953900000|2021-08-03 01:25:00|||||||||42
1627954200000|2021-08-03 01:30:00|12464.7|12462.7|12466.2|12464.2|12466.2|12464.2|12464.7|12462.7|229
1627954500000|2021-08-03 01:35:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|141
1627954800000|2021-08-03 01:40:00|12466.2|12464.2|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|257
1627955100000|2021-08-03 01:45:00|||||||||26
1627955400000|2021-08-03 01:50:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|544
1627955700000|2021-08-03 01:55:00|12467|12465|12467|12465|12467|12465|12466.2|12464.2|117
1627956000000|2021-08-03 02:00:00|12467.8|12465.8|12470.1|12468.1|12470.1|12468.1|12467.8|12465.8|1013
1627956300000|2021-08-03 02:05:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|223
1627956600000|2021-08-03 02:10:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|522
1627956900000|2021-08-03 02:15:00|12470.1|12468.1|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|202
1627957200000|2021-08-03 02:20:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|164
1627957500000|2021-08-03 02:25:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|150
1627957800000|2021-08-03 02:30:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|193
1627958100000|2021-08-03 02:35:00|12467.8|12465.8|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|140
1627958400000|2021-08-03 02:40:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|49
1627958700000|2021-08-03 02:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|134
1627959000000|2021-08-03 02:50:00|||||||||54
1627959300000|2021-08-03 02:55:00|||||||||20
1627959600000|2021-08-03 03:00:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|203
1627959900000|2021-08-03 03:05:00|||||||||54
1627960200000|2021-08-03 03:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12467|12465|36
1627960500000|2021-08-03 03:15:00|12467|12465|12468.6|12466.6|12468.6|12466.6|12467|12465|414
1627960800000|2021-08-03 03:20:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|308
1627961100000|2021-08-03 03:25:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|215
1627961400000|2021-08-03 03:30:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|332
1627961700000|2021-08-03 03:35:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|48
1627962000000|2021-08-03 03:40:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|74
1627962300000|2021-08-03 03:45:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|318
1627962600000|2021-08-03 03:50:00|||||||||253
1627962900000|2021-08-03 03:55:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|254
1627963200000|2021-08-03 04:00:00|||||||||15
1627963500000|2021-08-03 04:05:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|374
1627963800000|2021-08-03 04:10:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|553
1627964100000|2021-08-03 04:15:00|12472.1|12470.1|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|211
1627964400000|2021-08-03 04:20:00|12472.1|12470.1|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|255
1627964700000|2021-08-03 04:25:00|||||||||58
1627965000000|2021-08-03 04:30:00|12471.7|12469.7|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|943
1627965300000|2021-08-03 04:35:00|12469.4|12467.4|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|1392
1627965600000|2021-08-03 04:40:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|541
1627965900000|2021-08-03 04:45:00|||||||||9
1627966200000|2021-08-03 04:50:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|551
1627966500000|2021-08-03 04:55:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|186
1627966800000|2021-08-03 05:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|231
1627967100000|2021-08-03 05:05:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|518
1627967400000|2021-08-03 05:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12467|12465|496
1627967700000|2021-08-03 05:15:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|118
1627968000000|2021-08-03 05:20:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|247
1627968300000|2021-08-03 05:25:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|117
1627968600000|2021-08-03 05:30:00|12469.8|12467.8|12469.4|12467.4|12469.8|12467.8|12469.4|12467.4|125
1627968900000|2021-08-03 05:35:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|87
1627969200000|2021-08-03 05:40:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|80
1627969500000|2021-08-03 05:45:00|||||||||47
1627969800000|2021-08-03 05:50:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|256
1627970100000|2021-08-03 05:55:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|113
1627970400000|2021-08-03 06:00:00|12469|12467|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|334
1627970700000|2021-08-03 06:05:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|2490
1627971000000|2021-08-03 06:10:00|12470.1|12468.1|12470.5|12468.5|12470.9|12468.9|12469.4|12467.4|414
1627971300000|2021-08-03 06:15:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|477
1627971600000|2021-08-03 06:20:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|154
1627971900000|2021-08-03 06:25:00|12468.6|12466.6|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|179
1627972200000|2021-08-03 06:30:00|12467.4|12465.4|12468.6|12466.6|12468.6|12466.6|12467|12465|610
1627972500000|2021-08-03 06:35:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|124
1627972800000|2021-08-03 06:40:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|390
1627973100000|2021-08-03 06:45:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|222
1627973400000|2021-08-03 06:50:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|315
1627973700000|2021-08-03 06:55:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|114
1627974000000|2021-08-03 07:00:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12466.2|12464.2|958
1627974300000|2021-08-03 07:05:00|12466.2|12464.2|12467|12465|12467|12465|12465.5|12463.5|632
1627974600000|2021-08-03 07:10:00|12467.8|12465.8|12467|12465|12468.6|12466.6|12467|12465|548
1627974900000|2021-08-03 07:15:00|12467.4|12465.4|12467.8|12465.8|12468.6|12466.6|12467.4|12465.4|504
1627975200000|2021-08-03 07:20:00|12468.6|12466.6|12470.9|12468.9|12470.9|12468.9|12467.8|12465.8|970
1627975500000|2021-08-03 07:25:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|1069
1627975800000|2021-08-03 07:30:00|12470.1|12468.1|12466.2|12464.2|12470.1|12468.1|12464.7|12462.7|2074
1627976100000|2021-08-03 07:35:00|12465.5|12463.5|12466.2|12464.2|12466.2|12464.2|12464.7|12462.7|772
1627976400000|2021-08-03 07:40:00|12465.5|12463.5|12466.2|12464.2|12467|12465|12465.5|12463.5|425
1627976700000|2021-08-03 07:45:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|942
1627977000000|2021-08-03 07:50:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|431
1627977300000|2021-08-03 07:55:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|171
1627977600000|2021-08-03 08:00:00|12464.7|12462.7|12463.1|12461.1|12464.7|12462.7|12463.1|12461.1|1073
1627977900000|2021-08-03 08:05:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|681
1627978200000|2021-08-03 08:10:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|651
1627978500000|2021-08-03 08:15:00|12464.3|12462.3|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|317
1627978800000|2021-08-03 08:20:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|415
1627979100000|2021-08-03 08:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|306
1627979400000|2021-08-03 08:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|780
1627979700000|2021-08-03 08:35:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|457
1627980000000|2021-08-03 08:40:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|320
1627980300000|2021-08-03 08:45:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|364
1627980600000|2021-08-03 08:50:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|38
1627980900000|2021-08-03 08:55:00|12466.2|12464.2|12464.7|12462.7|12467.8|12465.8|12464.7|12462.7|1232
1627981200000|2021-08-03 09:00:00|12465.5|12463.5|12463.9|12461.9|12465.5|12463.5|12463.9|12461.9|524
1627981500000|2021-08-03 09:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|287
1627981800000|2021-08-03 09:10:00|12463.1|12461.1|12462.3|12460.3|12463.9|12461.9|12461.5|12459.5|818
1627982100000|2021-08-03 09:15:00|12461.5|12459.5|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|685
1627982400000|2021-08-03 09:20:00|12462.3|12460.3|12463.1|12461.1|12463.1|12461.1|12461.5|12459.5|488
1627982700000|2021-08-03 09:25:00|12462.3|12460.3|12463.1|12461.1|12463.1|12461.1|12462.3|12460.3|224
1627983000000|2021-08-03 09:30:00|12463.9|12461.9|12463.1|12461.1|12463.9|12461.9|12463.1|12461.1|389
1627983300000|2021-08-03 09:35:00|12462.3|12460.3|12462.3|12460.3|12463.1|12461.1|12461.5|12459.5|878
1627983600000|2021-08-03 09:40:00|12461.5|12459.5|12463.1|12461.1|12463.1|12461.1|12461.5|12459.5|467
1627983900000|2021-08-03 09:45:00|||||||||310
1627984200000|2021-08-03 09:50:00|12463.5|12461.5|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|565
1627984500000|2021-08-03 09:55:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|146
1627984800000|2021-08-03 10:00:00|12464.3|12462.3|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|828
1627985100000|2021-08-03 10:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|1026
1627985400000|2021-08-03 10:10:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|338
1627985700000|2021-08-03 10:15:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|379
1627986000000|2021-08-03 10:20:00|12463.1|12461.1|12463.1|12461.1|12463.9|12461.9|12463.1|12461.1|628
1627986300000|2021-08-03 10:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|227
1627986600000|2021-08-03 10:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|301
1627986900000|2021-08-03 10:35:00|12463.1|12461.1|12462.3|12460.3|12463.9|12461.9|12462.3|12460.3|937
1627987200000|2021-08-03 10:40:00|12461.5|12459.5|12462.3|12460.3|12462.3|12460.3|12461.5|12459.5|98
1627987500000|2021-08-03 10:45:00|12463.1|12461.1|12463.1|12461.1|12463.1|12461.1|12463.1|12461.1|838
1627987800000|2021-08-03 10:50:00|12462.3|12460.3|12464.7|12462.7|12464.7|12462.7|12462.3|12460.3|456
1627988100000|2021-08-03 10:55:00|12463.9|12461.9|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|862
1627988400000|2021-08-03 11:00:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|247
1627988700000|2021-08-03 11:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|150
1627989000000|2021-08-03 11:10:00|12463.1|12461.1|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|751
1627989300000|2021-08-03 11:15:00|||||||||286
1627989600000|2021-08-03 11:20:00|12463.1|12461.1|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|228
1627989900000|2021-08-03 11:25:00|12464.3|12462.3|12465.5|12463.5|12465.5|12463.5|12463.9|12461.9|307
1627990200000|2021-08-03 11:30:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12464.7|12462.7|66
1627990500000|2021-08-03 11:35:00|||||||||332
1627990800000|2021-08-03 11:40:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|716
1627991100000|2021-08-03 11:45:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|388
1627991400000|2021-08-03 11:50:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12464.7|12462.7|1784
1627991700000|2021-08-03 11:55:00|||||||||568
1627992000000|2021-08-03 12:00:00|12466.2|12464.2|12467|12465|12467.8|12465.8|12465.5|12463.5|2643
1627992300000|2021-08-03 12:05:00|12466.6|12464.6|12467|12465|12467.8|12465.8|12466.2|12464.2|816
1627992600000|2021-08-03 12:10:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1288
1627992900000|2021-08-03 12:15:00|12465.5|12463.5|12467.8|12465.8|12467.8|12465.8|12465.5|12463.5|2780
1627993200000|2021-08-03 12:20:00|12467|12465|12469.4|12467.4|12470.9|12468.9|12467|12465|4307
1627993500000|2021-08-03 12:25:00|12469.8|12467.8|12470.1|12468.1|12470.1|12468.1|12467.8|12465.8|2107
1627993800000|2021-08-03 12:30:00|12470.9|12468.9|12472.5|12470.5|12472.5|12470.5|12470.1|12468.1|2705
1627994100000|2021-08-03 12:35:00|12471.7|12469.7|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|2429
1627994400000|2021-08-03 12:40:00|12473.3|12471.3|12470.1|12468.1|12473.3|12471.3|12470.1|12468.1|1211
1627994700000|2021-08-03 12:45:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|1583
1627995000000|2021-08-03 12:50:00|12469.4|12467.4|12470.9|12468.9|12471.7|12469.7|12469.4|12467.4|1249
1627995300000|2021-08-03 12:55:00|12470.1|12468.1|12471.7|12469.7|12471.7|12469.7|12470.1|12468.1|3162
1627995600000|2021-08-03 13:00:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|2085
1627995900000|2021-08-03 13:05:00|12472.1|12470.1|12471.7|12469.7|12472.1|12470.1|12470.9|12468.9|1271
1627996200000|2021-08-03 13:10:00|12470.9|12468.9|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|1312
1627996500000|2021-08-03 13:15:00|12472.5|12470.5|12470.9|12468.9|12473.3|12471.3|12470.9|12468.9|951
1627996800000|2021-08-03 13:20:00|12471.3|12469.3|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|736
1627997100000|2021-08-03 13:25:00|12470.9|12468.9|12470.5|12468.5|12470.9|12468.9|12470.1|12468.1|2526
1627997400000|2021-08-03 13:30:00|12470.1|12468.1|12469.4|12467.4|12471.7|12469.7|12468.6|12466.6|3078
1627997700000|2021-08-03 13:35:00|12470.1|12468.1|12473.3|12471.3|12473.3|12471.3|12469.4|12467.4|2403
1627998000000|2021-08-03 13:40:00|12474|12472|12474.8|12472.8|12475.6|12473.6|12474|12472|3754
1627998300000|2021-08-03 13:45:00|12475.6|12473.6|12477.2|12475.2|12477.2|12475.2|12474|12472|2019
1627998600000|2021-08-03 13:50:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12477.2|12475.2|2560
1627998900000|2021-08-03 13:55:00|12479.5|12477.5|12480.3|12478.3|12481.9|12479.9|12479.5|12477.5|3698
1627999200000|2021-08-03 14:00:00|12479.5|12477.5|12477.2|12475.2|12480.3|12478.3|12475.6|12473.6|2490
1627999500000|2021-08-03 14:05:00|12478|12476|12478|12476|12478|12476|12476.4|12474.4|4593
1627999800000|2021-08-03 14:10:00|12478.3|12476.3|12478.7|12476.7|12478.7|12476.7|12477.2|12475.2|3689
1628000100000|2021-08-03 14:15:00|12478|12476|12474|12472|12478.7|12476.7|12473.3|12471.3|5427
1628000400000|2021-08-03 14:20:00|12473.3|12471.3|12474|12472|12474|12472|12471.7|12469.7|3962
1628000700000|2021-08-03 14:25:00|12473.3|12471.3|12474.8|12472.8|12475.6|12473.6|12473.3|12471.3|1700
1628001000000|2021-08-03 14:30:00|12474|12472|12474|12472|12474.8|12472.8|12473.3|12471.3|1825
1628001300000|2021-08-03 14:35:00|12473.3|12471.3|12473.3|12471.3|12476.4|12474.4|12473.3|12471.3|1832
1628001600000|2021-08-03 14:40:00|12472.5|12470.5|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|2027
1628001900000|2021-08-03 14:45:00|12472.9|12470.9|12473.3|12471.3|12474|12472|12472.5|12470.5|1386
1628002200000|2021-08-03 14:50:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|1117
1628002500000|2021-08-03 14:55:00|12474|12472|12474.8|12472.8|12474.8|12472.8|12473.3|12471.3|2444
1628002800000|2021-08-03 15:00:00|12475.6|12473.6|12472.5|12470.5|12475.6|12473.6|12472.5|12470.5|2089
1628003100000|2021-08-03 15:05:00|12472.1|12470.1|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|2592
1628003400000|2021-08-03 15:10:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|791
1628003700000|2021-08-03 15:15:00|12472.5|12470.5|12474|12472|12474.8|12472.8|12472.5|12470.5|2738
1628004000000|2021-08-03 15:20:00|12474.8|12472.8|12473.3|12471.3|12474.8|12472.8|12472.5|12470.5|735
1628004300000|2021-08-03 15:25:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|1703
1628004600000|2021-08-03 15:30:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|1787
1628004900000|2021-08-03 15:35:00|12470.9|12468.9|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1579
1628005200000|2021-08-03 15:40:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12471.7|12469.7|621
1628005500000|2021-08-03 15:45:00|12474|12472|12471.7|12469.7|12474|12472|12471.7|12469.7|1751
1628005800000|2021-08-03 15:50:00|12470.9|12468.9|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|1395
1628006100000|2021-08-03 15:55:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|476
1628006400000|2021-08-03 16:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1285
1628006700000|2021-08-03 16:05:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|814
1628007000000|2021-08-03 16:10:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|799
1628007300000|2021-08-03 16:15:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.3|12469.3|369
1628007600000|2021-08-03 16:20:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1137
1628007900000|2021-08-03 16:25:00|||||||||581
1628008200000|2021-08-03 16:30:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1330
1628008500000|2021-08-03 16:35:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1389
1628008800000|2021-08-03 16:40:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|368
1628009100000|2021-08-03 16:45:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|705
1628009400000|2021-08-03 16:50:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|348
1628009700000|2021-08-03 16:55:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|868
1628010000000|2021-08-03 17:00:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|142
1628010300000|2021-08-03 17:05:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|722
1628010600000|2021-08-03 17:10:00|||||||||218
1628010900000|2021-08-03 17:15:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|855
1628011200000|2021-08-03 17:20:00|||||||||44
1628011500000|2021-08-03 17:25:00|||||||||925
1628011800000|2021-08-03 17:30:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|767
1628012100000|2021-08-03 17:35:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|64
1628012400000|2021-08-03 17:40:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|211
1628012700000|2021-08-03 17:45:00|||||||||368
1628013000000|2021-08-03 17:50:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|1047
1628013300000|2021-08-03 17:55:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|709
1628013600000|2021-08-03 18:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1122
1628013900000|2021-08-03 18:05:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|580
1628014200000|2021-08-03 18:10:00|||||||||143
1628014500000|2021-08-03 18:15:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1349
1628014800000|2021-08-03 18:20:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2852
1628015100000|2021-08-03 18:25:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1016
1628015400000|2021-08-03 18:30:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|993
1628015700000|2021-08-03 18:35:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1024
1628016000000|2021-08-03 18:40:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|631
1628016300000|2021-08-03 18:45:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|655
1628016600000|2021-08-03 18:50:00|||||||||73
1628016900000|2021-08-03 18:55:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|2695
1628017200000|2021-08-03 19:00:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1089
1628017500000|2021-08-03 19:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|1516
1628017800000|2021-08-03 19:10:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|983
1628018100000|2021-08-03 19:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1130
1628018400000|2021-08-03 19:20:00|||||||||271
1628018700000|2021-08-03 19:25:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|536
1628019000000|2021-08-03 19:30:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|2347
1628019300000|2021-08-03 19:35:00|12474|12472|12472.5|12470.5|12474|12472|12472.5|12470.5|449
1628019600000|2021-08-03 19:40:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|880
1628019900000|2021-08-03 19:45:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|469
1628020200000|2021-08-03 19:50:00|||||||||597
1628020500000|2021-08-03 19:55:00|||||||||1189
1628020800000|2021-08-03 20:00:00|12472.9|12470.9|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|1661
1628021100000|2021-08-03 20:05:00|12472.9|12470.9|12472.5|12470.5|12472.9|12470.9|12472.5|12470.5|183
1628021400000|2021-08-03 20:10:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12472.9|12470.9|3585
1628021700000|2021-08-03 20:15:00|||||||||546
1628022000000|2021-08-03 20:20:00|||||||||1622
1628022300000|2021-08-03 20:25:00|||||||||194
1628022600000|2021-08-03 20:30:00|||||||||270
1628022900000|2021-08-03 20:35:00|||||||||638
1628023200000|2021-08-03 20:40:00|||||||||1364
1628023500000|2021-08-03 20:45:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|1212
1628023800000|2021-08-03 20:50:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|742
1628024100000|2021-08-03 20:55:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|889
1628028000000|2021-08-03 22:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|49
1628028300000|2021-08-03 22:05:00|||||||||3
1628028600000|2021-08-03 22:10:00|||||||||2
1628029200000|2021-08-03 22:20:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|115
1628029800000|2021-08-03 22:30:00|||||||||78
1628030100000|2021-08-03 22:35:00|||||||||11
1628030400000|2021-08-03 22:40:00|||||||||10
1628030700000|2021-08-03 22:45:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|178
1628031000000|2021-08-03 22:50:00|||||||||5
1628031300000|2021-08-03 22:55:00|12470.9|12468.9|12471.3|12469.3|12471.7|12469.7|12470.9|12468.9|569
1628031600000|2021-08-03 23:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|20
1628031900000|2021-08-03 23:05:00|||||||||11
1628032200000|2021-08-03 23:10:00|||||||||5
1628032500000|2021-08-03 23:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|221
1628032800000|2021-08-03 23:20:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|88
1628033100000|2021-08-03 23:25:00|||||||||8
1628033400000|2021-08-03 23:30:00|||||||||317
1628033700000|2021-08-03 23:35:00|||||||||32
1628034000000|2021-08-03 23:40:00|||||||||13
1628034300000|2021-08-03 23:45:00|||||||||69
1628034600000|2021-08-03 23:50:00|||||||||179
1628034900000|2021-08-03 23:55:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|228
1628035200000|2021-08-04 00:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|294
1628035500000|2021-08-04 00:05:00|||||||||134
1628035800000|2021-08-04 00:10:00|||||||||102
1628036100000|2021-08-04 00:15:00|||||||||54
1628036400000|2021-08-04 00:20:00|||||||||16
1628036700000|2021-08-04 00:25:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|306
1628037300000|2021-08-04 00:35:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|67
1628037600000|2021-08-04 00:40:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|389
1628037900000|2021-08-04 00:45:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|471
1628038200000|2021-08-04 00:50:00|||||||||23
1628038500000|2021-08-04 00:55:00|||||||||22
1628038800000|2021-08-04 01:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|243
1628039100000|2021-08-04 01:05:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|215
1628039400000|2021-08-04 01:10:00|||||||||15
1628039700000|2021-08-04 01:15:00|||||||||9
1628040000000|2021-08-04 01:20:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|250
1628040300000|2021-08-04 01:25:00|||||||||65
1628040600000|2021-08-04 01:30:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|347
1628040900000|2021-08-04 01:35:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|218
1628041200000|2021-08-04 01:40:00|||||||||19
1628041500000|2021-08-04 01:45:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|211
1628041800000|2021-08-04 01:50:00|||||||||444
1628042100000|2021-08-04 01:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|936
1628042400000|2021-08-04 02:00:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|911
1628042700000|2021-08-04 02:05:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|513
1628043000000|2021-08-04 02:10:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|196
1628043300000|2021-08-04 02:15:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|247
1628043600000|2021-08-04 02:20:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|466
1628043900000|2021-08-04 02:25:00|||||||||29
1628044200000|2021-08-04 02:30:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|125
1628044500000|2021-08-04 02:35:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|829
1628044800000|2021-08-04 02:40:00|12469|12467|12469.4|12467.4|12469.4|12467.4|12469|12467|18
1628045100000|2021-08-04 02:45:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|78
1628045400000|2021-08-04 02:50:00|||||||||28
1628045700000|2021-08-04 02:55:00|||||||||4
1628046000000|2021-08-04 03:00:00|||||||||255
1628046300000|2021-08-04 03:05:00|||||||||5
1628046600000|2021-08-04 03:10:00|||||||||18
1628046900000|2021-08-04 03:15:00|||||||||22
1628047200000|2021-08-04 03:20:00|||||||||122
1628047500000|2021-08-04 03:25:00|||||||||109
1628047800000|2021-08-04 03:30:00|||||||||11
1628048100000|2021-08-04 03:35:00|||||||||46
1628048400000|2021-08-04 03:40:00|||||||||20
1628048700000|2021-08-04 03:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|139
1628049000000|2021-08-04 03:50:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|259
1628049300000|2021-08-04 03:55:00|||||||||28
1628049600000|2021-08-04 04:00:00|||||||||8
1628049900000|2021-08-04 04:05:00|||||||||6
1628050200000|2021-08-04 04:10:00|||||||||13
1628050500000|2021-08-04 04:15:00|||||||||27
1628050800000|2021-08-04 04:20:00|||||||||8
1628051100000|2021-08-04 04:25:00|||||||||15
1628051400000|2021-08-04 04:30:00|||||||||66
1628051700000|2021-08-04 04:35:00|||||||||5
1628052000000|2021-08-04 04:40:00|||||||||13
1628052300000|2021-08-04 04:45:00|||||||||359
1628052600000|2021-08-04 04:50:00|||||||||4
1628052900000|2021-08-04 04:55:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|150
1628053200000|2021-08-04 05:00:00|||||||||84
1628053500000|2021-08-04 05:05:00|12469.4|12467.4|12470.9|12468.9|12470.9|12468.9|12469.4|12467.4|1021
1628053800000|2021-08-04 05:10:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|189
1628054100000|2021-08-04 05:15:00|||||||||112
1628054400000|2021-08-04 05:20:00|||||||||23
1628054700000|2021-08-04 05:25:00|||||||||86
1628055000000|2021-08-04 05:30:00|||||||||25
1628055300000|2021-08-04 05:35:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|256
1628055600000|2021-08-04 05:40:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|43
1628055900000|2021-08-04 05:45:00|||||||||299
1628056200000|2021-08-04 05:50:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|56
1628056500000|2021-08-04 05:55:00|||||||||41
1628056800000|2021-08-04 06:00:00|12471.7|12469.7|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|752
1628057100000|2021-08-04 06:05:00|12469.4|12467.4|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|745
1628057400000|2021-08-04 06:10:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|324
1628057700000|2021-08-04 06:15:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|206
1628058000000|2021-08-04 06:20:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|280
1628058300000|2021-08-04 06:25:00|12469.4|12467.4|12470.9|12468.9|12470.9|12468.9|12469.4|12467.4|328
1628058600000|2021-08-04 06:30:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|433
1628058900000|2021-08-04 06:35:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|111
1628059200000|2021-08-04 06:40:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|150
1628059500000|2021-08-04 06:45:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|223
1628059800000|2021-08-04 06:50:00|12469.8|12467.8|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|235
1628060100000|2021-08-04 06:55:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|103
1628060400000|2021-08-04 07:00:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|427
1628060700000|2021-08-04 07:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|205
1628061000000|2021-08-04 07:10:00|12472.5|12470.5|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|436
1628061300000|2021-08-04 07:15:00|12470.9|12468.9|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|327
1628061600000|2021-08-04 07:20:00|12468.6|12466.6|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|406
1628061900000|2021-08-04 07:25:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12467.8|12465.8|541
1628062200000|2021-08-04 07:30:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|721
1628062500000|2021-08-04 07:35:00|12468.6|12466.6|12470.9|12468.9|12471.7|12469.7|12468.6|12466.6|1367
1628062800000|2021-08-04 07:40:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|461
1628063100000|2021-08-04 07:45:00|12470.5|12468.5|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|342
1628063400000|2021-08-04 07:50:00|12471.7|12469.7|12470.9|12468.9|12472.5|12470.5|12470.9|12468.9|570
1628063700000|2021-08-04 07:55:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|498
1628064000000|2021-08-04 08:00:00|12469.4|12467.4|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|637
1628064300000|2021-08-04 08:05:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|222
1628064600000|2021-08-04 08:10:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|208
1628064900000|2021-08-04 08:15:00|12469.4|12467.4|12468.6|12466.6|12470.1|12468.1|12467.8|12465.8|813
1628065200000|2021-08-04 08:20:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|575
1628065500000|2021-08-04 08:25:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|467
1628065800000|2021-08-04 08:30:00|12468.6|12466.6|12470.1|12468.1|12470.1|12468.1|12468.6|12466.6|691
1628066100000|2021-08-04 08:35:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|241
1628066400000|2021-08-04 08:40:00|12470.9|12468.9|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|542
1628066700000|2021-08-04 08:45:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|361
1628067000000|2021-08-04 08:50:00|||||||||47
1628067300000|2021-08-04 08:55:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|34
1628067600000|2021-08-04 09:00:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|887
1628067900000|2021-08-04 09:05:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|412
1628068200000|2021-08-04 09:10:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|116
1628068500000|2021-08-04 09:15:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|541
1628068800000|2021-08-04 09:20:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|433
1628069100000|2021-08-04 09:25:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|484
1628069400000|2021-08-04 09:30:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|203
1628069700000|2021-08-04 09:35:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|768
1628070000000|2021-08-04 09:40:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|58
1628070300000|2021-08-04 09:45:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|125
1628070600000|2021-08-04 09:50:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|746
1628070900000|2021-08-04 09:55:00|||||||||107
1628071200000|2021-08-04 10:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|560
1628071500000|2021-08-04 10:05:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|465
1628071800000|2021-08-04 10:10:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|141
1628072100000|2021-08-04 10:15:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|305
1628072400000|2021-08-04 10:20:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|114
1628072700000|2021-08-04 10:25:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|161
1628073000000|2021-08-04 10:30:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|85
1628073300000|2021-08-04 10:35:00|||||||||7
1628073600000|2021-08-04 10:40:00|||||||||319
1628073900000|2021-08-04 10:45:00|||||||||88
1628074200000|2021-08-04 10:50:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|403
1628074500000|2021-08-04 10:55:00|12471.7|12469.7|12473.3|12471.3|12473.3|12471.3|12471.7|12469.7|494
1628074800000|2021-08-04 11:00:00|12472.5|12470.5|12475.6|12473.6|12476.4|12474.4|12472.5|12470.5|2829
1628075100000|2021-08-04 11:05:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|1168
1628075400000|2021-08-04 11:10:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|742
1628075700000|2021-08-04 11:15:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12476.4|12474.4|349
1628076000000|2021-08-04 11:20:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|622
1628076300000|2021-08-04 11:25:00|12475.6|12473.6|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|616
1628076600000|2021-08-04 11:30:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|848
1628076900000|2021-08-04 11:35:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12476.4|12474.4|325
1628077200000|2021-08-04 11:40:00|12477.2|12475.2|12478|12476|12478.7|12476.7|12477.2|12475.2|894
1628077500000|2021-08-04 11:45:00|12478.7|12476.7|12478.7|12476.7|12479.5|12477.5|12478|12476|1964
1628077800000|2021-08-04 11:50:00|12478.3|12476.3|12478|12476|12478.7|12476.7|12478|12476|365
1628078100000|2021-08-04 11:55:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|290
1628078400000|2021-08-04 12:00:00|12478|12476|12478|12476|12479.5|12477.5|12478|12476|1477
1628078700000|2021-08-04 12:05:00|12478.7|12476.7|12480.3|12478.3|12480.3|12478.3|12478|12476|1816
1628079000000|2021-08-04 12:10:00|12479.5|12477.5|12478.3|12476.3|12481.1|12479.1|12478|12476|2709
1628079300000|2021-08-04 12:15:00|12478.7|12476.7|12492|12490|12494.4|12492.4|12478.3|12476.3|14615
1628079600000|2021-08-04 12:20:00|12491.2|12489.2|12488.9|12486.9|12492.8|12490.8|12488.1|12486.1|5567
1628079900000|2021-08-04 12:25:00|12489.7|12487.7|12485.8|12483.8|12490.5|12488.5|12485|12483|3672
1628080200000|2021-08-04 12:30:00|12485|12483|12486.5|12484.5|12488.9|12486.9|12485|12483|4311
1628080500000|2021-08-04 12:35:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12484.2|12482.2|3621
1628080800000|2021-08-04 12:40:00|12484.2|12482.2|12485.8|12483.8|12487.3|12485.3|12484.2|12482.2|3861
1628081100000|2021-08-04 12:45:00|12486.5|12484.5|12488.1|12486.1|12488.1|12486.1|12485|12483|1816
1628081400000|2021-08-04 12:50:00|12488.9|12486.9|12489.3|12487.3|12490.5|12488.5|12488.1|12486.1|2035
1628081700000|2021-08-04 12:55:00|12488.9|12486.9|12486.5|12484.5|12488.9|12486.9|12486.5|12484.5|2392
1628082000000|2021-08-04 13:00:00|12487.3|12485.3|12488.9|12486.9|12488.9|12486.9|12487.3|12485.3|2375
1628082300000|2021-08-04 13:05:00|12488.1|12486.1|12490.5|12488.5|12491.2|12489.2|12488.1|12486.1|3442
1628082600000|2021-08-04 13:10:00|12490.1|12488.1|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1806
1628082900000|2021-08-04 13:15:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1867
1628083200000|2021-08-04 13:20:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12489.7|12487.7|2325
1628083500000|2021-08-04 13:25:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12488.9|12486.9|1831
1628083800000|2021-08-04 13:30:00|12490.5|12488.5|12493.6|12491.6|12493.6|12491.6|12489.7|12487.7|4193
1628084100000|2021-08-04 13:35:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12490.5|12488.5|2813
1628084400000|2021-08-04 13:40:00|12492.8|12490.8|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|2365
1628084700000|2021-08-04 13:45:00|12494.4|12492.4|12492.8|12490.8|12495.1|12493.1|12492|12490|3765
1628085000000|2021-08-04 13:50:00|12492|12490|12490.5|12488.5|12492.8|12490.8|12489.7|12487.7|4210
1628085300000|2021-08-04 13:55:00|12491.2|12489.2|12490.8|12488.8|12491.2|12489.2|12490.5|12488.5|757
1628085600000|2021-08-04 14:00:00|12488.9|12486.9|12474.8|12472.8|12489.3|12487.3|12471.7|12469.7|17548
1628085900000|2021-08-04 14:05:00|12474|12472|12466.2|12464.2|12475.6|12473.6|12465.5|12463.5|11280
1628086200000|2021-08-04 14:10:00|12467|12465|12461.5|12459.5|12469.4|12467.4|12459.2|12457.2|12431
1628086500000|2021-08-04 14:15:00|12461.2|12459.2|12456.9|12454.9|12462.3|12460.3|12456.1|12454.1|11732
1628086800000|2021-08-04 14:20:00|12456.1|12454.1|12454.5|12452.5|12457.6|12455.6|12453.7|12451.7|10822
1628087100000|2021-08-04 14:25:00|12453.7|12451.7|12449|12447|12454.5|12452.5|12447.5|12445.5|8771
1628087400000|2021-08-04 14:30:00|12448.7|12446.7|12454.5|12452.5|12454.5|12452.5|12447.5|12445.5|8608
1628087700000|2021-08-04 14:35:00|12453.7|12451.7|12457.6|12455.6|12457.6|12455.6|12452.2|12450.2|6835
1628088000000|2021-08-04 14:40:00|12456.9|12454.9|12451.4|12449.4|12456.9|12454.9|12451.4|12449.4|6314
1628088300000|2021-08-04 14:45:00|12452.2|12450.2|12449.8|12447.8|12454.5|12452.5|12448.3|12446.3|5484
1628088600000|2021-08-04 14:50:00|12449.4|12447.4|12453|12451|12453|12451|12448.3|12446.3|3355
1628088900000|2021-08-04 14:55:00|12453.7|12451.7|12457.6|12455.6|12457.6|12455.6|12453|12451|4186
1628089200000|2021-08-04 15:00:00|12458.4|12456.4|12456.1|12454.1|12460.8|12458.8|12456.1|12454.1|3358
1628089500000|2021-08-04 15:05:00|12455.3|12453.3|12452.2|12450.2|12455.3|12453.3|12452.2|12450.2|4177
1628089800000|2021-08-04 15:10:00|12453|12451|12452.2|12450.2|12453|12451|12450.6|12448.6|4290
1628090100000|2021-08-04 15:15:00|12451.4|12449.4|12451.4|12449.4|12453|12451|12450.6|12448.6|3549
1628090400000|2021-08-04 15:20:00|12450.6|12448.6|12453.7|12451.7|12453.7|12451.7|12450.6|12448.6|5492
1628090700000|2021-08-04 15:25:00|12453|12451|12454.5|12452.5|12455.3|12453.3|12453|12451|1505
1628091000000|2021-08-04 15:30:00|12453.7|12451.7|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|2925
1628091300000|2021-08-04 15:35:00|12455.3|12453.3|12457.6|12455.6|12457.6|12455.6|12455.3|12453.3|3536
1628091600000|2021-08-04 15:40:00|12457.3|12455.3|12458.4|12456.4|12459.2|12457.2|12456.9|12454.9|3294
1628091900000|2021-08-04 15:45:00|12457.6|12455.6|12460|12458|12460|12458|12456.9|12454.9|2965
1628092200000|2021-08-04 15:50:00|12459.2|12457.2|12461.5|12459.5|12461.5|12459.5|12458.4|12456.4|2920
1628092500000|2021-08-04 15:55:00|12462.3|12460.3|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|3747
1628092800000|2021-08-04 16:00:00|12463.1|12461.1|12460|12458|12463.1|12461.1|12460|12458|2465
1628093100000|2021-08-04 16:05:00|12460.8|12458.8|12459.2|12457.2|12460.8|12458.8|12458.4|12456.4|3458
1628093400000|2021-08-04 16:10:00|12460|12458|12456.9|12454.9|12460.8|12458.8|12456.9|12454.9|2783
1628093700000|2021-08-04 16:15:00|12457.6|12455.6|12455.3|12453.3|12457.6|12455.6|12454.5|12452.5|3024
1628094000000|2021-08-04 16:20:00|12454.9|12452.9|12457.6|12455.6|12457.6|12455.6|12454.5|12452.5|1272
1628094300000|2021-08-04 16:25:00|12456.9|12454.9|12456.1|12454.1|12458.4|12456.4|12456.1|12454.1|1802
1628094600000|2021-08-04 16:30:00|12456.9|12454.9|12459.2|12457.2|12459.2|12457.2|12456.9|12454.9|937
1628094900000|2021-08-04 16:35:00|12458.4|12456.4|12459.2|12457.2|12460|12458|12458.4|12456.4|1796
1628095200000|2021-08-04 16:40:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|2516
1628095500000|2021-08-04 16:45:00|12457.6|12455.6|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|3511
1628095800000|2021-08-04 16:50:00|||||||||208
1628096100000|2021-08-04 16:55:00|12459.2|12457.2|12460|12458|12460|12458|12458.4|12456.4|2013
1628096400000|2021-08-04 17:00:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12459.2|12457.2|2685
1628096700000|2021-08-04 17:05:00|12459.6|12457.6|12458.4|12456.4|12460|12458|12458.4|12456.4|1274
1628097000000|2021-08-04 17:10:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|1174
1628097300000|2021-08-04 17:15:00|12460|12458|12460|12458|12460.8|12458.8|12460|12458|1471
1628097600000|2021-08-04 17:20:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12460|12458|1171
1628097900000|2021-08-04 17:25:00|12461.5|12459.5|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1334
1628098200000|2021-08-04 17:30:00|12461.5|12459.5|12460|12458|12461.5|12459.5|12460|12458|1427
1628098500000|2021-08-04 17:35:00|12460.8|12458.8|12460|12458|12461.5|12459.5|12460|12458|603
1628098800000|2021-08-04 17:40:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|425
1628099100000|2021-08-04 17:45:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1281
1628099400000|2021-08-04 17:50:00|12460|12458|12460|12458|12460|12458|12460|12458|938
1628099700000|2021-08-04 17:55:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|2881
1628100000000|2021-08-04 18:00:00|12460|12458|12459.2|12457.2|12460|12458|12458.4|12456.4|800
1628100300000|2021-08-04 18:05:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|336
1628100600000|2021-08-04 18:10:00|12459.2|12457.2|12460|12458|12460|12458|12458.4|12456.4|677
1628100900000|2021-08-04 18:15:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|873
1628101200000|2021-08-04 18:20:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|330
1628101500000|2021-08-04 18:25:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|614
1628101800000|2021-08-04 18:30:00|||||||||503
1628102100000|2021-08-04 18:35:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|1827
1628102400000|2021-08-04 18:40:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|1683
1628102700000|2021-08-04 18:45:00|12458.4|12456.4|12458.4|12456.4|12460|12458|12458.4|12456.4|686
1628103000000|2021-08-04 18:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|862
1628103300000|2021-08-04 18:55:00|12456.9|12454.9|12458.4|12456.4|12458.4|12456.4|12456.1|12454.1|1850
1628103600000|2021-08-04 19:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|2496
1628103900000|2021-08-04 19:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|487
1628104200000|2021-08-04 19:10:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|533
1628104500000|2021-08-04 19:15:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|619
1628104800000|2021-08-04 19:20:00|12460|12458|12460.8|12458.8|12460.8|12458.8|12460|12458|517
1628105100000|2021-08-04 19:25:00|||||||||717
1628105400000|2021-08-04 19:30:00|12460.4|12458.4|12459.2|12457.2|12460.4|12458.4|12459.2|12457.2|590
1628105700000|2021-08-04 19:35:00|12460|12458|12460|12458|12460|12458|12460|12458|467
1628106000000|2021-08-04 19:40:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1965
1628106300000|2021-08-04 19:45:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|2445
1628106600000|2021-08-04 19:50:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|711
1628106900000|2021-08-04 19:55:00|12460|12458|12460.8|12458.8|12461.5|12459.5|12460|12458|2614
1628107200000|2021-08-04 20:00:00|12460|12458|12461.5|12459.5|12461.5|12459.5|12460|12458|3071
1628107500000|2021-08-04 20:05:00|12462.3|12460.3|12460.8|12458.8|12462.3|12460.3|12459.2|12457.2|3428
1628107800000|2021-08-04 20:10:00|12461.5|12459.5|12461.5|12459.5|12461.5|12459.5|12461.5|12459.5|1048
1628108100000|2021-08-04 20:15:00|12462.3|12460.3|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|1404
1628108400000|2021-08-04 20:20:00|12462.3|12460.3|12462.3|12460.3|12462.3|12460.3|12460.8|12458.8|1186
1628108700000|2021-08-04 20:25:00|12461.5|12459.5|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|851
1628109000000|2021-08-04 20:30:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|1147
1628109300000|2021-08-04 20:35:00|12459.2|12457.2|12458.4|12456.4|12460|12458|12458.4|12456.4|1731
1628109600000|2021-08-04 20:40:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|645
1628109900000|2021-08-04 20:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|674
1628110200000|2021-08-04 20:50:00|12456.5|12454.5|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|1062
1628110500000|2021-08-04 20:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|431
1628114400000|2021-08-04 22:00:00|12457.3|12455.3|12458.4|12456.4|12458.4|12456.4|12457.3|12455.3|85
1628114700000|2021-08-04 22:05:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|438
1628115000000|2021-08-04 22:10:00|||||||||66
1628115300000|2021-08-04 22:15:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|356
1628115600000|2021-08-04 22:20:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|268
1628115900000|2021-08-04 22:25:00|12455.7|12453.7|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|395
1628116200000|2021-08-04 22:30:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|61
1628116500000|2021-08-04 22:35:00|12454.5|12452.5|12456.1|12454.1|12456.1|12454.1|12454.5|12452.5|120
1628116800000|2021-08-04 22:40:00|||||||||56
1628117100000|2021-08-04 22:45:00|12456.5|12454.5|12456.9|12454.9|12456.9|12454.9|12456.5|12454.5|62
1628117400000|2021-08-04 22:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|125
1628117700000|2021-08-04 22:55:00|||||||||25
1628118000000|2021-08-04 23:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|243
1628118300000|2021-08-04 23:05:00|||||||||144
1628118600000|2021-08-04 23:10:00|||||||||72
1628118900000|2021-08-04 23:15:00|||||||||81
1628119200000|2021-08-04 23:20:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|291
1628119500000|2021-08-04 23:25:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|220
1628119800000|2021-08-04 23:30:00|12459.2|12457.2|12457.6|12455.6|12459.2|12457.2|12457.6|12455.6|579
1628120100000|2021-08-04 23:35:00|||||||||14
1628120400000|2021-08-04 23:40:00|||||||||10
1628120700000|2021-08-04 23:45:00|||||||||10
1628121000000|2021-08-04 23:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|277
1628121300000|2021-08-04 23:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|831
1628121600000|2021-08-05 00:00:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|645
1628121900000|2021-08-05 00:05:00|12456.1|12454.1|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|580
1628122200000|2021-08-05 00:10:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|261
1628122500000|2021-08-05 00:15:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1426
1628122800000|2021-08-05 00:20:00|12451.8|12449.8|12450.6|12448.6|12451.8|12449.8|12449.8|12447.8|1797
1628123100000|2021-08-05 00:25:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.2|12448.2|482
1628123400000|2021-08-05 00:30:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|441
1628123700000|2021-08-05 00:35:00|12449.4|12447.4|12449.8|12447.8|12450.6|12448.6|12449|12447|303
1628124000000|2021-08-05 00:40:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|876
1628124300000|2021-08-05 00:45:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.2|12448.2|355
1628124600000|2021-08-05 00:50:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|474
1628124900000|2021-08-05 00:55:00|||||||||187
1628125200000|2021-08-05 01:00:00|12449.8|12447.8|12452.2|12450.2|12453|12451|12449.8|12447.8|498
1628125500000|2021-08-05 01:05:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|400
1628125800000|2021-08-05 01:10:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|396
1628126100000|2021-08-05 01:15:00|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|416
1628126400000|2021-08-05 01:20:00|||||||||40
1628126700000|2021-08-05 01:25:00|||||||||42
1628127000000|2021-08-05 01:30:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12449|12447|1813
1628127300000|2021-08-05 01:35:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|704
1628127600000|2021-08-05 01:40:00|||||||||133
1628127900000|2021-08-05 01:45:00|12450.2|12448.2|12451.4|12449.4|12451.4|12449.4|12449.8|12447.8|381
1628128200000|2021-08-05 01:50:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449|12447|508
1628128500000|2021-08-05 01:55:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|625
1628128800000|2021-08-05 02:00:00|||||||||89
1628129100000|2021-08-05 02:05:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|79
1628129400000|2021-08-05 02:10:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|476
1628129700000|2021-08-05 02:15:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|198
1628130000000|2021-08-05 02:20:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|136
1628130300000|2021-08-05 02:25:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|23
1628130600000|2021-08-05 02:30:00|12451.4|12449.4|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|544
1628130900000|2021-08-05 02:35:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|145
1628131200000|2021-08-05 02:40:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|629
1628131500000|2021-08-05 02:45:00|||||||||170
1628131800000|2021-08-05 02:50:00|||||||||119
1628132100000|2021-08-05 02:55:00|||||||||64
1628132400000|2021-08-05 03:00:00|||||||||2
1628132700000|2021-08-05 03:05:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|35
1628133000000|2021-08-05 03:10:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|475
1628133300000|2021-08-05 03:15:00|||||||||7
1628133600000|2021-08-05 03:20:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|426
1628133900000|2021-08-05 03:25:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|195
1628134200000|2021-08-05 03:30:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|108
1628134500000|2021-08-05 03:35:00|12450.2|12448.2|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|76
1628134800000|2021-08-05 03:40:00|||||||||13
1628135100000|2021-08-05 03:45:00|12449|12447|12449|12447|12449|12447|12449|12447|339
1628135400000|2021-08-05 03:50:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|106
1628135700000|2021-08-05 03:55:00|||||||||13
1628136000000|2021-08-05 04:00:00|||||||||25
1628136300000|2021-08-05 04:05:00|||||||||24
1628136600000|2021-08-05 04:10:00|||||||||18
1628136900000|2021-08-05 04:15:00|||||||||82
1628137200000|2021-08-05 04:20:00|||||||||131
1628137500000|2021-08-05 04:25:00|||||||||20
1628137800000|2021-08-05 04:30:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|3
1628138100000|2021-08-05 04:35:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|206
1628138400000|2021-08-05 04:40:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|120
1628138700000|2021-08-05 04:45:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|94
1628139000000|2021-08-05 04:50:00|||||||||1
1628139300000|2021-08-05 04:55:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|565
1628139600000|2021-08-05 05:00:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|75
1628139900000|2021-08-05 05:05:00|||||||||58
1628140200000|2021-08-05 05:10:00|||||||||144
1628140500000|2021-08-05 05:15:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|287
1628140800000|2021-08-05 05:20:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|94
1628141100000|2021-08-05 05:25:00|||||||||352
1628141400000|2021-08-05 05:30:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|147
1628141700000|2021-08-05 05:35:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|357
1628142000000|2021-08-05 05:40:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|40
1628142300000|2021-08-05 05:45:00|||||||||7
1628142600000|2021-08-05 05:50:00|12449|12447|12448.7|12446.7|12449|12447|12448.3|12446.3|274
1628142900000|2021-08-05 05:55:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|188
1628143200000|2021-08-05 06:00:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|721
1628143500000|2021-08-05 06:05:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12449|12447|247
1628143800000|2021-08-05 06:10:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|304
1628144100000|2021-08-05 06:15:00|12449|12447|12449.8|12447.8|12450.6|12448.6|12449|12447|243
1628144400000|2021-08-05 06:20:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|412
1628144700000|2021-08-05 06:25:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|539
1628145000000|2021-08-05 06:30:00|12451.8|12449.8|12452.2|12450.2|12453|12451|12451.4|12449.4|497
1628145300000|2021-08-05 06:35:00|12451.8|12449.8|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|1700
1628145600000|2021-08-05 06:40:00|12450.6|12448.6|12453|12451|12453|12451|12450.6|12448.6|1186
1628145900000|2021-08-05 06:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|410
1628146200000|2021-08-05 06:50:00|12453|12451|12456.1|12454.1|12456.1|12454.1|12453|12451|1259
1628146500000|2021-08-05 06:55:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|889
1628146800000|2021-08-05 07:00:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|919
1628147100000|2021-08-05 07:05:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|653
1628147400000|2021-08-05 07:10:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|579
1628147700000|2021-08-05 07:15:00|12456.9|12454.9|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|841
1628148000000|2021-08-05 07:20:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|2803
1628148300000|2021-08-05 07:25:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|1196
1628148600000|2021-08-05 07:30:00|||||||||2
1628148900000|2021-08-05 07:35:00|12453|12451|12451.4|12449.4|12453|12451|12451.4|12449.4|2489
1628149200000|2021-08-05 07:40:00|12450.2|12448.2|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1017
1628149500000|2021-08-05 07:45:00|12449.8|12447.8|12451.4|12449.4|12452.2|12450.2|12449.8|12447.8|1419
1628149800000|2021-08-05 07:50:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|7643
1628150100000|2021-08-05 07:55:00|12452.2|12450.2|12453|12451|12453.7|12451.7|12452.2|12450.2|990
1628150400000|2021-08-05 08:00:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|986
1628150700000|2021-08-05 08:05:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1598
1628151000000|2021-08-05 08:10:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1033
1628151300000|2021-08-05 08:15:00|12448.3|12446.3|12449|12447|12449.8|12447.8|12448.3|12446.3|616
1628151600000|2021-08-05 08:20:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|1198
1628151900000|2021-08-05 08:25:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|510
1628152200000|2021-08-05 08:30:00|12449|12447|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|454
1628152500000|2021-08-05 08:35:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|313
1628152800000|2021-08-05 08:40:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|207
1628153100000|2021-08-05 08:45:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|654
1628153400000|2021-08-05 08:50:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|314
1628153700000|2021-08-05 08:55:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|430
1628154000000|2021-08-05 09:00:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1917
1628154300000|2021-08-05 09:05:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|569
1628154600000|2021-08-05 09:10:00|12447.5|12445.5|12447.9|12445.9|12448.3|12446.3|12447.5|12445.5|756
1628154900000|2021-08-05 09:15:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|415
1628155200000|2021-08-05 09:20:00|12449|12447|12449|12447|12449|12447|12449|12447|240
1628155500000|2021-08-05 09:25:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|275
1628155800000|2021-08-05 09:30:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|321
1628156100000|2021-08-05 09:35:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|652
1628156400000|2021-08-05 09:40:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|151
1628156700000|2021-08-05 09:45:00|12452.2|12450.2|12452.2|12450.2|12453|12451|12452.2|12450.2|431
1628157000000|2021-08-05 09:50:00|12453|12451|12452.2|12450.2|12453|12451|12451.4|12449.4|1070
1628157300000|2021-08-05 09:55:00|12453|12451|12453|12451|12453.7|12451.7|12453|12451|516
1628157600000|2021-08-05 10:00:00|12452.2|12450.2|12453|12451|12453.3|12451.3|12452.2|12450.2|434
1628157900000|2021-08-05 10:05:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|333
1628158200000|2021-08-05 10:10:00|12452.2|12450.2|12453.7|12451.7|12453.7|12451.7|12452.2|12450.2|410
1628158500000|2021-08-05 10:15:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|470
1628158800000|2021-08-05 10:20:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|370
1628159100000|2021-08-05 10:25:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|206
1628159400000|2021-08-05 10:30:00|12453.7|12451.7|12453|12451|12453.7|12451.7|12453|12451|448
1628159700000|2021-08-05 10:35:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12452.2|12450.2|709
1628160000000|2021-08-05 10:40:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|475
1628160300000|2021-08-05 10:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|679
1628160600000|2021-08-05 10:50:00|12454.5|12452.5|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|472
1628160900000|2021-08-05 10:55:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|726
1628161200000|2021-08-05 11:00:00|12456.1|12454.1|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|681
1628161500000|2021-08-05 11:05:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12452.2|12450.2|1297
1628161800000|2021-08-05 11:10:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|547
1628162100000|2021-08-05 11:15:00|12456.1|12454.1|12458.4|12456.4|12458.4|12456.4|12455.3|12453.3|948
1628162400000|2021-08-05 11:20:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|989
1628162700000|2021-08-05 11:25:00|12457.6|12455.6|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|608
1628163000000|2021-08-05 11:30:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|192
1628163300000|2021-08-05 11:35:00|12458.4|12456.4|12456.1|12454.1|12458.4|12456.4|12456.1|12454.1|1041
1628163600000|2021-08-05 11:40:00|12455.3|12453.3|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|765
1628163900000|2021-08-05 11:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|695
1628164200000|2021-08-05 11:50:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|625
1628164500000|2021-08-05 11:55:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|519
1628164800000|2021-08-05 12:00:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|1118
1628165100000|2021-08-05 12:05:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|2143
1628165400000|2021-08-05 12:10:00|12454.5|12452.5|12453|12451|12455.3|12453.3|12453|12451|2408
1628165700000|2021-08-05 12:15:00|12452.6|12450.6|12451.4|12449.4|12453|12451|12450.6|12448.6|4269
1628166000000|2021-08-05 12:20:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|2870
1628166300000|2021-08-05 12:25:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12449.8|12447.8|2364
1628166600000|2021-08-05 12:30:00|12451.8|12449.8|12450.6|12448.6|12451.8|12449.8|12448.3|12446.3|4798
1628166900000|2021-08-05 12:35:00|12449.8|12447.8|12449.8|12447.8|12451.4|12449.4|12449|12447|3285
1628167200000|2021-08-05 12:40:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|2747
1628167500000|2021-08-05 12:45:00|12448.3|12446.3|12445.9|12443.9|12448.3|12446.3|12445.9|12443.9|5428
1628167800000|2021-08-05 12:50:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12445.1|12443.1|4644
1628168100000|2021-08-05 12:55:00|12448.3|12446.3|12442.8|12440.8|12448.3|12446.3|12442|12440|3867
1628168400000|2021-08-05 13:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|5358
1628168700000|2021-08-05 13:05:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|3405
1628169000000|2021-08-05 13:10:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12441.2|12439.2|3184
1628169300000|2021-08-05 13:15:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|1587
1628169600000|2021-08-05 13:20:00|12444.4|12442.4|12441.2|12439.2|12445.1|12443.1|12441.2|12439.2|5447
1628169900000|2021-08-05 13:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1809
1628170200000|2021-08-05 13:30:00|12442|12440|12442|12440|12444.4|12442.4|12441.2|12439.2|3760
1628170500000|2021-08-05 13:35:00|12441.2|12439.2|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2596
1628170800000|2021-08-05 13:40:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12437.3|12435.3|6895
1628171100000|2021-08-05 13:45:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12437.3|12435.3|3706
1628171400000|2021-08-05 13:50:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|3985
1628171700000|2021-08-05 13:55:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|5422
1628172000000|2021-08-05 14:00:00|12435|12433|12431.9|12429.9|12435|12433|12431.1|12429.1|5542
1628172300000|2021-08-05 14:05:00|12432.6|12430.6|12432.6|12430.6|12435|12433|12432.3|12430.3|4344
1628172600000|2021-08-05 14:10:00|12433.4|12431.4|12437.3|12435.3|12437.3|12435.3|12432.6|12430.6|7073
1628172900000|2021-08-05 14:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435|12433|4931
1628173200000|2021-08-05 14:20:00|12438.1|12436.1|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|7112
1628173500000|2021-08-05 14:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1755
1628173800000|2021-08-05 14:30:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|3038
1628174100000|2021-08-05 14:35:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|2339
1628174400000|2021-08-05 14:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2121
1628174700000|2021-08-05 14:45:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|3163
1628175000000|2021-08-05 14:50:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1187
1628175300000|2021-08-05 14:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2165
1628175600000|2021-08-05 15:00:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|4415
1628175900000|2021-08-05 15:05:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1356
1628176200000|2021-08-05 15:10:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2125
1628176500000|2021-08-05 15:15:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1711
1628176800000|2021-08-05 15:20:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|2043
1628177100000|2021-08-05 15:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|2991
1628177400000|2021-08-05 15:30:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12428|12426|4031
1628177700000|2021-08-05 15:35:00|12431.1|12429.1|12429.5|12427.5|12432.6|12430.6|12429.5|12427.5|5151
1628178000000|2021-08-05 15:40:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|3500
1628178300000|2021-08-05 15:45:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1837
1628178600000|2021-08-05 15:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|4436
1628178900000|2021-08-05 15:55:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|2720
1628179200000|2021-08-05 16:00:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3562
1628179500000|2021-08-05 16:05:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|13675
1628179800000|2021-08-05 16:10:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1327
1628180100000|2021-08-05 16:15:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1249
1628180400000|2021-08-05 16:20:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|3676
1628180700000|2021-08-05 16:25:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|580
1628181000000|2021-08-05 16:30:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1756
1628181300000|2021-08-05 16:35:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|4271
1628181600000|2021-08-05 16:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2730
1628181900000|2021-08-05 16:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1421
1628182200000|2021-08-05 16:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1907
1628182500000|2021-08-05 16:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|950
1628182800000|2021-08-05 17:00:00|12435.4|12433.4|12435|12433|12435.8|12433.8|12434.2|12432.2|594
1628183100000|2021-08-05 17:05:00|12434.2|12432.2|12434.6|12432.6|12435|12433|12434.2|12432.2|1453
1628183400000|2021-08-05 17:10:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|425
1628183700000|2021-08-05 17:15:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|2519
1628184000000|2021-08-05 17:20:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|278
1628184300000|2021-08-05 17:25:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|330
1628184600000|2021-08-05 17:30:00|||||||||445
1628184900000|2021-08-05 17:35:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1802
1628185200000|2021-08-05 17:40:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|711
1628185500000|2021-08-05 17:45:00|||||||||1497
1628185800000|2021-08-05 17:50:00|||||||||667
1628186100000|2021-08-05 17:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1943
1628186400000|2021-08-05 18:00:00|||||||||57
1628186700000|2021-08-05 18:05:00|||||||||746
1628187000000|2021-08-05 18:10:00|12435|12433|12435|12433|12435|12433|12435|12433|942
1628187300000|2021-08-05 18:15:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1551
1628187600000|2021-08-05 18:20:00|||||||||610
1628187900000|2021-08-05 18:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|750
1628188200000|2021-08-05 18:30:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1715
1628188500000|2021-08-05 18:35:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1002
1628188800000|2021-08-05 18:40:00|12435|12433|12435|12433|12435|12433|12435|12433|1413
1628189100000|2021-08-05 18:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|1083
1628189400000|2021-08-05 18:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1416
1628189700000|2021-08-05 18:55:00|12434.2|12432.2|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|2531
1628190000000|2021-08-05 19:00:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1056
1628190300000|2021-08-05 19:05:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|2576
1628190600000|2021-08-05 19:10:00|||||||||856
1628190900000|2021-08-05 19:15:00|||||||||377
1628191200000|2021-08-05 19:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|2171
1628191500000|2021-08-05 19:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1285
1628191800000|2021-08-05 19:30:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1237
1628192100000|2021-08-05 19:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1202
1628192400000|2021-08-05 19:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1314
1628192700000|2021-08-05 19:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|962
1628193000000|2021-08-05 19:50:00|||||||||1696
1628193300000|2021-08-05 19:55:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|4311
1628193600000|2021-08-05 20:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|3332
1628193900000|2021-08-05 20:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|518
1628194200000|2021-08-05 20:10:00|12434.6|12432.6|12434.2|12432.2|12435|12433|12434.2|12432.2|545
1628194500000|2021-08-05 20:15:00|||||||||63
1628194800000|2021-08-05 20:20:00|||||||||2432
1628195100000|2021-08-05 20:25:00|||||||||411
1628195400000|2021-08-05 20:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1244
1628195700000|2021-08-05 20:35:00|||||||||175
1628196000000|2021-08-05 20:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1740
1628196300000|2021-08-05 20:45:00|||||||||564
1628196600000|2021-08-05 20:50:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1261
1628196900000|2021-08-05 20:55:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2447
1628200800000|2021-08-05 22:00:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|609
1628201100000|2021-08-05 22:05:00|||||||||80
1628201400000|2021-08-05 22:10:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|139
1628201700000|2021-08-05 22:15:00|||||||||66
1628202600000|2021-08-05 22:30:00|||||||||4
1628202900000|2021-08-05 22:35:00|||||||||6
1628203200000|2021-08-05 22:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|106
1628203500000|2021-08-05 22:45:00|||||||||6
1628203800000|2021-08-05 22:50:00|||||||||107
1628204100000|2021-08-05 22:55:00|||||||||7
1628204400000|2021-08-05 23:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|350
1628204700000|2021-08-05 23:05:00|||||||||5
1628205000000|2021-08-05 23:10:00|||||||||5
1628205300000|2021-08-05 23:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|227
1628205600000|2021-08-05 23:20:00|||||||||17
1628205900000|2021-08-05 23:25:00|||||||||10
1628206200000|2021-08-05 23:30:00|||||||||5
1628206500000|2021-08-05 23:35:00|||||||||5
1628206800000|2021-08-05 23:40:00|||||||||8
1628207100000|2021-08-05 23:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|369
1628207400000|2021-08-05 23:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|199
1628207700000|2021-08-05 23:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|79
1628208000000|2021-08-06 00:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|251
1628208300000|2021-08-06 00:05:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|430
1628208600000|2021-08-06 00:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|212
1628208900000|2021-08-06 00:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|295
1628209200000|2021-08-06 00:20:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|127
1628209500000|2021-08-06 00:25:00|||||||||94
1628209800000|2021-08-06 00:30:00|||||||||171
1628210100000|2021-08-06 00:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|263
1628210400000|2021-08-06 00:40:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|392
1628210700000|2021-08-06 00:45:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|73
1628211000000|2021-08-06 00:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|253
1628211300000|2021-08-06 00:55:00|||||||||8
1628211600000|2021-08-06 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|422
1628211900000|2021-08-06 01:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|53
1628212200000|2021-08-06 01:10:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|600
1628212500000|2021-08-06 01:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|72
1628212800000|2021-08-06 01:20:00|||||||||177
1628213100000|2021-08-06 01:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|140
1628213400000|2021-08-06 01:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|470
1628213700000|2021-08-06 01:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|335
1628214000000|2021-08-06 01:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1291
1628214300000|2021-08-06 01:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1810
1628214600000|2021-08-06 01:50:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|742
1628214900000|2021-08-06 01:55:00|||||||||23
1628215200000|2021-08-06 02:00:00|||||||||11
1628215500000|2021-08-06 02:05:00|||||||||200
1628215800000|2021-08-06 02:10:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|267
1628216100000|2021-08-06 02:15:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|464
1628216400000|2021-08-06 02:20:00|||||||||482
1628216700000|2021-08-06 02:25:00|12428.3|12426.3|12428.7|12426.7|12428.7|12426.7|12428.3|12426.3|409
1628217000000|2021-08-06 02:30:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|693
1628217300000|2021-08-06 02:35:00|||||||||423
1628217600000|2021-08-06 02:40:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|851
1628217900000|2021-08-06 02:45:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|77
1628218200000|2021-08-06 02:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|320
1628218500000|2021-08-06 02:55:00|||||||||20
1628218800000|2021-08-06 03:00:00|||||||||16
1628219100000|2021-08-06 03:05:00|||||||||113
1628219400000|2021-08-06 03:10:00|||||||||19
1628219700000|2021-08-06 03:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1117
1628220000000|2021-08-06 03:20:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|185
1628220300000|2021-08-06 03:25:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|236
1628220600000|2021-08-06 03:30:00|||||||||18
1628220900000|2021-08-06 03:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|484
1628221200000|2021-08-06 03:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|156
1628221500000|2021-08-06 03:45:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|76
1628221800000|2021-08-06 03:50:00|||||||||23
1628222100000|2021-08-06 03:55:00|||||||||21
1628222400000|2021-08-06 04:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|368
1628222700000|2021-08-06 04:05:00|||||||||23
1628223000000|2021-08-06 04:10:00|||||||||24
1628223300000|2021-08-06 04:15:00|||||||||30
1628223600000|2021-08-06 04:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|194
1628223900000|2021-08-06 04:25:00|||||||||17
1628224200000|2021-08-06 04:30:00|||||||||147
1628224500000|2021-08-06 04:35:00|||||||||259
1628224800000|2021-08-06 04:40:00|12428|12426|12428|12426|12428|12426|12428|12426|42
1628225100000|2021-08-06 04:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|335
1628225400000|2021-08-06 04:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|44
1628225700000|2021-08-06 04:55:00|12428|12426|12428|12426|12428|12426|12428|12426|390
1628226000000|2021-08-06 05:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|804
1628226300000|2021-08-06 05:05:00|||||||||223
1628226600000|2021-08-06 05:10:00|||||||||28
1628226900000|2021-08-06 05:15:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|370
1628227200000|2021-08-06 05:20:00|12428|12426|12428|12426|12428|12426|12428|12426|64
1628227500000|2021-08-06 05:25:00|||||||||33
1628227800000|2021-08-06 05:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|259
1628228100000|2021-08-06 05:35:00|||||||||19
1628228400000|2021-08-06 05:40:00|||||||||51
1628228700000|2021-08-06 05:45:00|||||||||24
1628229000000|2021-08-06 05:50:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|666
1628229300000|2021-08-06 05:55:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|272
1628229600000|2021-08-06 06:00:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|551
1628229900000|2021-08-06 06:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|493
1628230200000|2021-08-06 06:10:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|747
1628230500000|2021-08-06 06:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|611
1628230800000|2021-08-06 06:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|1415
1628231100000|2021-08-06 06:25:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|970
1628231400000|2021-08-06 06:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|574
1628231700000|2021-08-06 06:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|816
1628232000000|2021-08-06 06:40:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|306
1628232300000|2021-08-06 06:45:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|487
1628232600000|2021-08-06 06:50:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12426.4|12424.4|197
1628232900000|2021-08-06 06:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|598
1628233200000|2021-08-06 07:00:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|504
1628233500000|2021-08-06 07:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|845
1628233800000|2021-08-06 07:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|764
1628234100000|2021-08-06 07:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424|12422|1811
1628234400000|2021-08-06 07:20:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|634
1628234700000|2021-08-06 07:25:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|736
1628235000000|2021-08-06 07:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|1886
1628235300000|2021-08-06 07:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|708
1628235600000|2021-08-06 07:40:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1486
1628235900000|2021-08-06 07:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1552
1628236200000|2021-08-06 07:50:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|499
1628236500000|2021-08-06 07:55:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1110
1628236800000|2021-08-06 08:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|878
1628237100000|2021-08-06 08:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.6|12425.6|944
1628237400000|2021-08-06 08:10:00|12428|12426|12428|12426|12428|12426|12428|12426|604
1628237700000|2021-08-06 08:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|500
1628238000000|2021-08-06 08:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|471
1628238300000|2021-08-06 08:25:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|162
1628238600000|2021-08-06 08:30:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|491
1628238900000|2021-08-06 08:35:00|||||||||82
1628239200000|2021-08-06 08:40:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|349
1628239500000|2021-08-06 08:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|514
1628239800000|2021-08-06 08:50:00|||||||||190
1628240100000|2021-08-06 08:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|94
1628240400000|2021-08-06 09:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|158
1628240700000|2021-08-06 09:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|692
1628241000000|2021-08-06 09:10:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1526
1628241300000|2021-08-06 09:15:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2849
1628241600000|2021-08-06 09:20:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|1902
1628241900000|2021-08-06 09:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|1383
1628242200000|2021-08-06 09:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|308
1628242500000|2021-08-06 09:35:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|880
1628242800000|2021-08-06 09:40:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|438
1628243100000|2021-08-06 09:45:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|1097
1628243400000|2021-08-06 09:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1376
1628243700000|2021-08-06 09:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|179
1628244000000|2021-08-06 10:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|258
1628244300000|2021-08-06 10:05:00|12423.3|12421.3|12422.5|12420.5|12423.7|12421.7|12422.5|12420.5|1283
1628244600000|2021-08-06 10:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1727
1628244900000|2021-08-06 10:15:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1841
1628245200000|2021-08-06 10:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1461
1628245500000|2021-08-06 10:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|183
1628245800000|2021-08-06 10:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|194
1628246100000|2021-08-06 10:35:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|1837
1628246400000|2021-08-06 10:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|579
1628246700000|2021-08-06 10:45:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1416
1628247000000|2021-08-06 10:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|51
1628247300000|2021-08-06 10:55:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|239
1628247600000|2021-08-06 11:00:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1546
1628247900000|2021-08-06 11:05:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|1052
1628248200000|2021-08-06 11:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|3602
1628248500000|2021-08-06 11:15:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|1250
1628248800000|2021-08-06 11:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|802
1628249100000|2021-08-06 11:25:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|903
1628249400000|2021-08-06 11:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|932
1628249700000|2021-08-06 11:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|920
1628250000000|2021-08-06 11:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1499
1628250300000|2021-08-06 11:45:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|718
1628250600000|2021-08-06 11:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|4615
1628250900000|2021-08-06 11:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|3566
1628251200000|2021-08-06 12:00:00|12428.7|12426.7|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2522
1628251500000|2021-08-06 12:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|3024
1628251800000|2021-08-06 12:10:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|2021
1628252100000|2021-08-06 12:15:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2837
1628252400000|2021-08-06 12:20:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|4539
1628252700000|2021-08-06 12:25:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2555
1628253000000|2021-08-06 12:30:00|12424|12422|12413.9|12411.9|12424|12422|12407.6|12405.6|15519
1628253300000|2021-08-06 12:35:00|12414.7|12412.7|12415.5|12413.5|12422.5|12420.5|12413.9|12411.9|11641
1628253600000|2021-08-06 12:40:00|12416.2|12414.2|12410|12408|12416.2|12414.2|12408.4|12406.4|9972
1628253900000|2021-08-06 12:45:00|12410.8|12408.8|12410.8|12408.8|12414.7|12412.7|12410|12408|6976
1628254200000|2021-08-06 12:50:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12408.4|12406.4|8783
1628254500000|2021-08-06 12:55:00|12413.1|12411.1|12413.1|12411.1|12416.2|12414.2|12412.3|12410.3|6777
1628254800000|2021-08-06 13:00:00|12412.3|12410.3|12413.1|12411.1|12416.2|12414.2|12410.8|12408.8|8983
1628255100000|2021-08-06 13:05:00|12412.7|12410.7|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|4733
1628255400000|2021-08-06 13:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|4293
1628255700000|2021-08-06 13:15:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.1|12411.1|4266
1628256000000|2021-08-06 13:20:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|1907
1628256300000|2021-08-06 13:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3012
1628256600000|2021-08-06 13:30:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2910
1628256900000|2021-08-06 13:35:00|12417|12415|12416.6|12414.6|12417|12415|12416.2|12414.2|7625
1628257200000|2021-08-06 13:40:00|12416.2|12414.2|12416.2|12414.2|12416.6|12414.6|12413.9|12411.9|1455
1628257500000|2021-08-06 13:45:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|3469
1628257800000|2021-08-06 13:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3580
1628258100000|2021-08-06 13:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2182
1628258400000|2021-08-06 14:00:00|12414.3|12412.3|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|2880
1628258700000|2021-08-06 14:05:00|12414.7|12412.7|12417.8|12415.8|12417.8|12415.8|12414.7|12412.7|2167
1628259000000|2021-08-06 14:10:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3229
1628259300000|2021-08-06 14:15:00|12415.5|12413.5|12415.5|12413.5|12417|12415|12415.5|12413.5|4101
1628259600000|2021-08-06 14:20:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4654
1628259900000|2021-08-06 14:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2966
1628260200000|2021-08-06 14:30:00|12414.3|12412.3|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2091
1628260500000|2021-08-06 14:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|2923
1628260800000|2021-08-06 14:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1946
1628261100000|2021-08-06 14:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.3|12412.3|1705
1628261400000|2021-08-06 14:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1614
1628261700000|2021-08-06 14:55:00|12413.9|12411.9|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|4673
1628262000000|2021-08-06 15:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|3723
1628262300000|2021-08-06 15:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1195
1628262600000|2021-08-06 15:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1871
1628262900000|2021-08-06 15:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2425
1628263200000|2021-08-06 15:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3641
1628263500000|2021-08-06 15:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2695
1628263800000|2021-08-06 15:30:00|12412.3|12410.3|12415.5|12413.5|12415.5|12413.5|12412.3|12410.3|1551
1628264100000|2021-08-06 15:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2692
1628264400000|2021-08-06 15:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1387
1628264700000|2021-08-06 15:45:00|12413.9|12411.9|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1847
1628265000000|2021-08-06 15:50:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2773
1628265300000|2021-08-06 15:55:00|12414.3|12412.3|12413.1|12411.1|12414.3|12412.3|12413.1|12411.1|1621
1628265600000|2021-08-06 16:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|556
1628265900000|2021-08-06 16:05:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|1266
1628266200000|2021-08-06 16:10:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1545
1628266500000|2021-08-06 16:15:00|||||||||447
1628266800000|2021-08-06 16:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|400
1628267100000|2021-08-06 16:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1237
1628267400000|2021-08-06 16:30:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|934
1628267700000|2021-08-06 16:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|399
1628268000000|2021-08-06 16:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|760
1628268300000|2021-08-06 16:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1148
1628268600000|2021-08-06 16:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|321
1628268900000|2021-08-06 16:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2310
1628269200000|2021-08-06 17:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1020
1628269500000|2021-08-06 17:05:00|||||||||371
1628269800000|2021-08-06 17:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|304
1628270100000|2021-08-06 17:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1371
1628270400000|2021-08-06 17:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|561
1628270700000|2021-08-06 17:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2369
1628271000000|2021-08-06 17:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|348
1628271300000|2021-08-06 17:35:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|2289
1628271600000|2021-08-06 17:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2805
1628271900000|2021-08-06 17:45:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|757
1628272200000|2021-08-06 17:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|724
1628272500000|2021-08-06 17:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|187
1628272800000|2021-08-06 18:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1456
1628273100000|2021-08-06 18:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|364
1628273400000|2021-08-06 18:10:00|||||||||432
1628273700000|2021-08-06 18:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1831
1628274000000|2021-08-06 18:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|598
1628274300000|2021-08-06 18:25:00|||||||||233
1628274600000|2021-08-06 18:30:00|||||||||3202
1628274900000|2021-08-06 18:35:00|||||||||719
1628275200000|2021-08-06 18:40:00|||||||||814
1628275500000|2021-08-06 18:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|611
1628275800000|2021-08-06 18:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1251
1628276100000|2021-08-06 18:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2770
1628276400000|2021-08-06 19:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1436
1628276700000|2021-08-06 19:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|361
1628277000000|2021-08-06 19:10:00|||||||||105
1628277300000|2021-08-06 19:15:00|||||||||194
1628277600000|2021-08-06 19:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|899
1628277900000|2021-08-06 19:25:00|||||||||1081
1628278200000|2021-08-06 19:30:00|||||||||446
1628278500000|2021-08-06 19:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|632
1628278800000|2021-08-06 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1135
1628279100000|2021-08-06 19:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1708
1628279400000|2021-08-06 19:50:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2458
1628279700000|2021-08-06 19:55:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|3255
1628280000000|2021-08-06 20:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1772
1628280300000|2021-08-06 20:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1511
1628280600000|2021-08-06 20:10:00|||||||||301
1628280900000|2021-08-06 20:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1345
1628281200000|2021-08-06 20:20:00|||||||||1282
1628281500000|2021-08-06 20:25:00|||||||||1433
1628281800000|2021-08-06 20:30:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|866
1628282100000|2021-08-06 20:35:00|||||||||1218
1628282400000|2021-08-06 20:40:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|696
1628282700000|2021-08-06 20:45:00|12409.2|12407.2|12410|12408|12411.5|12409.5|12409.2|12407.2|1643
1628283000000|2021-08-06 20:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1039
1628283300000|2021-08-06 20:55:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1344
1628460000000|2021-08-08 22:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|549
1628460300000|2021-08-08 22:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|68
1628460600000|2021-08-08 22:10:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|653
1628460900000|2021-08-08 22:15:00|||||||||54
1628461200000|2021-08-08 22:20:00|||||||||1
1628461500000|2021-08-08 22:25:00|||||||||2
1628461800000|2021-08-08 22:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|420
1628462100000|2021-08-08 22:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|262
1628462400000|2021-08-08 22:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1209
1628462700000|2021-08-08 22:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|121
1628463000000|2021-08-08 22:50:00|12407.6|12405.6|12407.6|12405.6|12408|12406|12406.9|12404.9|1069
1628463300000|2021-08-08 22:55:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|200
1628463600000|2021-08-08 23:00:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|234
1628463900000|2021-08-08 23:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|85
1628464200000|2021-08-08 23:10:00|12406.5|12404.5|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|137
1628464500000|2021-08-08 23:15:00|12407.3|12405.3|12406.9|12404.9|12407.3|12405.3|12406.9|12404.9|27
1628464800000|2021-08-08 23:20:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|280
1628465100000|2021-08-08 23:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|48
1628465400000|2021-08-08 23:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|101
1628465700000|2021-08-08 23:35:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|127
1628466000000|2021-08-08 23:40:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|383
1628466300000|2021-08-08 23:45:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|399
1628466600000|2021-08-08 23:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|395
1628466900000|2021-08-08 23:55:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|139
1628467200000|2021-08-09 00:00:00|12405.3|12403.3|12405.3|12403.3|12405.7|12403.7|12405.3|12403.3|136
1628467500000|2021-08-09 00:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|906
1628467800000|2021-08-09 00:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|404
1628468100000|2021-08-09 00:15:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|250
1628468400000|2021-08-09 00:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|198
1628468700000|2021-08-09 00:25:00|||||||||20
1628469000000|2021-08-09 00:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|86
1628469300000|2021-08-09 00:35:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|982
1628469600000|2021-08-09 00:40:00|12410|12408|12410|12408|12410|12408|12410|12408|176
1628469900000|2021-08-09 00:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|187
1628470200000|2021-08-09 00:50:00|12410|12408|12410|12408|12410|12408|12410|12408|165
1628470500000|2021-08-09 00:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|279
1628470800000|2021-08-09 01:00:00|||||||||265
1628471100000|2021-08-09 01:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|202
1628471400000|2021-08-09 01:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|422
1628471700000|2021-08-09 01:15:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12411.2|12409.2|85
1628472000000|2021-08-09 01:20:00|||||||||12
1628472300000|2021-08-09 01:25:00|||||||||13
1628472600000|2021-08-09 01:30:00|||||||||5
1628472900000|2021-08-09 01:35:00|||||||||9
1628473200000|2021-08-09 01:40:00|||||||||10
1628473500000|2021-08-09 01:45:00|||||||||225
1628473800000|2021-08-09 01:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|109
1628474100000|2021-08-09 01:55:00|||||||||68
1628474400000|2021-08-09 02:00:00|||||||||92
1628474700000|2021-08-09 02:05:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|522
1628475000000|2021-08-09 02:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|336
1628475300000|2021-08-09 02:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|61
1628475600000|2021-08-09 02:20:00|||||||||222
1628475900000|2021-08-09 02:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|721
1628476200000|2021-08-09 02:30:00|||||||||93
1628476500000|2021-08-09 02:35:00|||||||||20
1628476800000|2021-08-09 02:40:00|||||||||29
1628477100000|2021-08-09 02:45:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|343
1628477400000|2021-08-09 02:50:00|||||||||26
1628477700000|2021-08-09 02:55:00|12410|12408|12410|12408|12410|12408|12410|12408|5
1628478000000|2021-08-09 03:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|26
1628478300000|2021-08-09 03:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|292
1628478600000|2021-08-09 03:10:00|||||||||10
1628478900000|2021-08-09 03:15:00|||||||||14
1628479200000|2021-08-09 03:20:00|||||||||4
1628479500000|2021-08-09 03:25:00|||||||||139
1628479800000|2021-08-09 03:30:00|||||||||5
1628480100000|2021-08-09 03:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|528
1628480400000|2021-08-09 03:40:00|12410|12408|12410|12408|12410|12408|12410|12408|99
1628480700000|2021-08-09 03:45:00|||||||||7
1628481300000|2021-08-09 03:55:00|||||||||1
1628481600000|2021-08-09 04:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|170
1628481900000|2021-08-09 04:05:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|284
1628482200000|2021-08-09 04:10:00|||||||||9
1628482500000|2021-08-09 04:15:00|||||||||7
1628482800000|2021-08-09 04:20:00|||||||||4
1628483100000|2021-08-09 04:25:00|||||||||11
1628483400000|2021-08-09 04:30:00|||||||||4
1628483700000|2021-08-09 04:35:00|||||||||32
1628484000000|2021-08-09 04:40:00|||||||||111
1628484300000|2021-08-09 04:45:00|||||||||63
1628484900000|2021-08-09 04:55:00|||||||||3
1628485200000|2021-08-09 05:00:00|||||||||50
1628485500000|2021-08-09 05:05:00|||||||||6
1628485800000|2021-08-09 05:10:00|||||||||7
1628486100000|2021-08-09 05:15:00|||||||||67
1628486400000|2021-08-09 05:20:00|||||||||19
1628486700000|2021-08-09 05:25:00|||||||||44
1628487000000|2021-08-09 05:30:00|||||||||12
1628487300000|2021-08-09 05:35:00|||||||||14
1628487600000|2021-08-09 05:40:00|||||||||28
1628487900000|2021-08-09 05:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|542
1628488200000|2021-08-09 05:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|122
1628488500000|2021-08-09 05:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|115
1628488800000|2021-08-09 06:00:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|2870
1628489100000|2021-08-09 06:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|423
1628489400000|2021-08-09 06:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|805
1628489700000|2021-08-09 06:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|735
1628490000000|2021-08-09 06:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|383
1628490300000|2021-08-09 06:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|745
1628490600000|2021-08-09 06:30:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|550
1628490900000|2021-08-09 06:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|285
1628491200000|2021-08-09 06:40:00|||||||||221
1628491500000|2021-08-09 06:45:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1896
1628491800000|2021-08-09 06:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|163
1628492100000|2021-08-09 06:55:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|979
1628492400000|2021-08-09 07:00:00|12410.8|12408.8|12411.5|12409.5|12413.1|12411.1|12409.2|12407.2|2967
1628492700000|2021-08-09 07:05:00|12412.3|12410.3|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|1333
1628493000000|2021-08-09 07:10:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|667
1628493300000|2021-08-09 07:15:00|12411.9|12409.9|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1257
1628493600000|2021-08-09 07:20:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1238
1628493900000|2021-08-09 07:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|946
1628494200000|2021-08-09 07:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|553
1628494500000|2021-08-09 07:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|625
1628494800000|2021-08-09 07:40:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|487
1628495100000|2021-08-09 07:45:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|612
1628495400000|2021-08-09 07:50:00|12415.8|12413.8|12415.5|12413.5|12417|12415|12414.7|12412.7|493
1628495700000|2021-08-09 07:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|276
1628496000000|2021-08-09 08:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|545
1628496300000|2021-08-09 08:05:00|12415.1|12413.1|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1719
1628496600000|2021-08-09 08:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|895
1628496900000|2021-08-09 08:15:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12413.1|12411.1|792
1628497200000|2021-08-09 08:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|941
1628497500000|2021-08-09 08:25:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|607
1628497800000|2021-08-09 08:30:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|762
1628498100000|2021-08-09 08:35:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|783
1628498400000|2021-08-09 08:40:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|267
1628498700000|2021-08-09 08:45:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|745
1628499000000|2021-08-09 08:50:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1557
1628499300000|2021-08-09 08:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|612
1628499600000|2021-08-09 09:00:00|12415.1|12413.1|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|392
1628499900000|2021-08-09 09:05:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|844
1628500200000|2021-08-09 09:10:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|843
1628500500000|2021-08-09 09:15:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|806
1628500800000|2021-08-09 09:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|287
1628501100000|2021-08-09 09:25:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1221
1628501400000|2021-08-09 09:30:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|886
1628501700000|2021-08-09 09:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|288
1628502000000|2021-08-09 09:40:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|696
1628502300000|2021-08-09 09:45:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|888
1628502600000|2021-08-09 09:50:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|1247
1628502900000|2021-08-09 09:55:00|||||||||237
1628503200000|2021-08-09 10:00:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|204
1628503500000|2021-08-09 10:05:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|421
1628503800000|2021-08-09 10:10:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|180
1628504100000|2021-08-09 10:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|770
1628504400000|2021-08-09 10:20:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12416.2|12414.2|1040
1628504700000|2021-08-09 10:25:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|525
1628505000000|2021-08-09 10:30:00|12417.4|12415.4|12417.8|12415.8|12418.6|12416.6|12417|12415|634
1628505300000|2021-08-09 10:35:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|1420
1628505600000|2021-08-09 10:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1220
1628505900000|2021-08-09 10:45:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|452
1628506200000|2021-08-09 10:50:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|248
1628506500000|2021-08-09 10:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|788
1628506800000|2021-08-09 11:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|730
1628507100000|2021-08-09 11:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|890
1628507400000|2021-08-09 11:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1370
1628507700000|2021-08-09 11:15:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|601
1628508000000|2021-08-09 11:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|384
1628508300000|2021-08-09 11:25:00|||||||||156
1628508600000|2021-08-09 11:30:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|661
1628508900000|2021-08-09 11:35:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1558
1628509200000|2021-08-09 11:40:00|12416.6|12414.6|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|822
1628509500000|2021-08-09 11:45:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|1846
1628509800000|2021-08-09 11:50:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|1710
1628510100000|2021-08-09 11:55:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|1378
1628510400000|2021-08-09 12:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1511
1628510700000|2021-08-09 12:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1066
1628511000000|2021-08-09 12:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1046
1628511300000|2021-08-09 12:15:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2160
1628511600000|2021-08-09 12:20:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3568
1628511900000|2021-08-09 12:25:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12419.4|12417.4|2357
1628512200000|2021-08-09 12:30:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|677
1628512500000|2021-08-09 12:35:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|761
1628512800000|2021-08-09 12:40:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|1118
1628513100000|2021-08-09 12:45:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|1426
1628513400000|2021-08-09 12:50:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|3713
1628513700000|2021-08-09 12:55:00|12416.2|12414.2|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|1845
1628514000000|2021-08-09 13:00:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|1534
1628514300000|2021-08-09 13:05:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2205
1628514600000|2021-08-09 13:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|348
1628514900000|2021-08-09 13:15:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|2632
1628515200000|2021-08-09 13:20:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1876
1628515500000|2021-08-09 13:25:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1340
1628515800000|2021-08-09 13:30:00|12419.4|12417.4|12424|12422|12424.8|12422.8|12419.4|12417.4|4888
1628516100000|2021-08-09 13:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2420
1628516400000|2021-08-09 13:40:00|12422.5|12420.5|12417|12415|12423.3|12421.3|12417|12415|3256
1628516700000|2021-08-09 13:45:00|12417.8|12415.8|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|3772
1628517000000|2021-08-09 13:50:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2817
1628517300000|2021-08-09 13:55:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1707
1628517600000|2021-08-09 14:00:00|12418.6|12416.6|12415.5|12413.5|12418.6|12416.6|12414.7|12412.7|4361
1628517900000|2021-08-09 14:05:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1677
1628518200000|2021-08-09 14:10:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|1650
1628518500000|2021-08-09 14:15:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12412.3|12410.3|3381
1628518800000|2021-08-09 14:20:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|5355
1628519100000|2021-08-09 14:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2863
1628519400000|2021-08-09 14:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1723
1628519700000|2021-08-09 14:35:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2083
1628520000000|2021-08-09 14:40:00|12413.9|12411.9|12409.2|12407.2|12413.9|12411.9|12407.6|12405.6|3160
1628520300000|2021-08-09 14:45:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|4486
1628520600000|2021-08-09 14:50:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12403.7|12401.7|6189
1628520900000|2021-08-09 14:55:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|6402
1628521200000|2021-08-09 15:00:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|3197
1628521500000|2021-08-09 15:05:00|12402.2|12400.2|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|5275
1628521800000|2021-08-09 15:10:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|2835
1628522100000|2021-08-09 15:15:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|2485
1628522400000|2021-08-09 15:20:00|12403.7|12401.7|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1919
1628522700000|2021-08-09 15:25:00|12403.7|12401.7|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|1440
1628523000000|2021-08-09 15:30:00|12407.6|12405.6|12403.7|12401.7|12408.4|12406.4|12403.7|12401.7|5671
1628523300000|2021-08-09 15:35:00|12403|12401|12399.8|12397.8|12403.7|12401.7|12399.8|12397.8|4576
1628523600000|2021-08-09 15:40:00|12400.6|12398.6|12405.3|12403.3|12405.3|12403.3|12399.8|12397.8|5309
1628523900000|2021-08-09 15:45:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|2964
1628524200000|2021-08-09 15:50:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|5079
1628524500000|2021-08-09 15:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1335
1628524800000|2021-08-09 16:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2055
1628525100000|2021-08-09 16:05:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2589
1628525400000|2021-08-09 16:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1801
1628525700000|2021-08-09 16:15:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|735
1628526000000|2021-08-09 16:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1964
1628526300000|2021-08-09 16:25:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|218
1628526600000|2021-08-09 16:30:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2376
1628526900000|2021-08-09 16:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1265
1628527200000|2021-08-09 16:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1049
1628527500000|2021-08-09 16:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2395
1628527800000|2021-08-09 16:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1009
1628528100000|2021-08-09 16:55:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|747
1628528400000|2021-08-09 17:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1879
1628528700000|2021-08-09 17:05:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|1386
1628529000000|2021-08-09 17:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1012
1628529300000|2021-08-09 17:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|14253
1628529600000|2021-08-09 17:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2898
1628529900000|2021-08-09 17:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|653
1628530200000|2021-08-09 17:30:00|||||||||1474
1628530500000|2021-08-09 17:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|365
1628530800000|2021-08-09 17:40:00|12399|12397|12399|12397|12399|12397|12399|12397|370
1628531100000|2021-08-09 17:45:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1308
1628531400000|2021-08-09 17:50:00|12399|12397|12399|12397|12399|12397|12399|12397|775
1628531700000|2021-08-09 17:55:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|2170
1628532000000|2021-08-09 18:00:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1973
1628532300000|2021-08-09 18:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|261
1628532600000|2021-08-09 18:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1904
1628532900000|2021-08-09 18:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1552
1628533200000|2021-08-09 18:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1044
1628533500000|2021-08-09 18:25:00|||||||||165
1628533800000|2021-08-09 18:30:00|12401.4|12399.4|12403|12401|12403.7|12401.7|12401.4|12399.4|1229
1628534100000|2021-08-09 18:35:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|3290
1628534400000|2021-08-09 18:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1716
1628534700000|2021-08-09 18:45:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|696
1628535000000|2021-08-09 18:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1216
1628535300000|2021-08-09 18:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2385
1628535600000|2021-08-09 19:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|963
1628535900000|2021-08-09 19:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1170
1628536200000|2021-08-09 19:10:00|||||||||345
1628536500000|2021-08-09 19:15:00|12399|12397|12399|12397|12399|12397|12399|12397|937
1628536800000|2021-08-09 19:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1220
1628537100000|2021-08-09 19:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|858
1628537400000|2021-08-09 19:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1953
1628537700000|2021-08-09 19:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1584
1628538000000|2021-08-09 19:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1547
1628538300000|2021-08-09 19:45:00|12399|12397|12399|12397|12399|12397|12399|12397|1160
1628538600000|2021-08-09 19:50:00|||||||||1144
1628538900000|2021-08-09 19:55:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|3297
1628539200000|2021-08-09 20:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1890
1628539500000|2021-08-09 20:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1527
1628539800000|2021-08-09 20:10:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2335
1628540100000|2021-08-09 20:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2046
1628540400000|2021-08-09 20:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1642
1628540700000|2021-08-09 20:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|391
1628541000000|2021-08-09 20:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|885
1628541300000|2021-08-09 20:35:00|12398.3|12396.3|12397.9|12395.9|12398.3|12396.3|12397.5|12395.5|889
1628541600000|2021-08-09 20:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|715
1628541900000|2021-08-09 20:45:00|12397.1|12395.1|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3330
1628542200000|2021-08-09 20:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|853
1628542500000|2021-08-09 20:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1752
1628546400000|2021-08-09 22:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1169
1628546700000|2021-08-09 22:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|92
1628547000000|2021-08-09 22:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|564
1628548200000|2021-08-09 22:30:00|||||||||8
1628548500000|2021-08-09 22:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|247
1628548800000|2021-08-09 22:40:00|||||||||283
1628549100000|2021-08-09 22:45:00|||||||||22
1628549400000|2021-08-09 22:50:00|||||||||23
1628549700000|2021-08-09 22:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|20
1628550000000|2021-08-09 23:00:00|||||||||21
1628550300000|2021-08-09 23:05:00|||||||||21
1628550600000|2021-08-09 23:10:00|||||||||27
1628550900000|2021-08-09 23:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|122
1628551200000|2021-08-09 23:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|604
1628551500000|2021-08-09 23:25:00|||||||||126
1628551800000|2021-08-09 23:30:00|||||||||136
1628552100000|2021-08-09 23:35:00|||||||||333
1628552400000|2021-08-09 23:40:00|12397.9|12395.9|12397.9|12395.9|12398.3|12396.3|12397.5|12395.5|308
1628552700000|2021-08-09 23:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|37
1628553000000|2021-08-09 23:50:00|||||||||5
1628553300000|2021-08-09 23:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|187
1628553600000|2021-08-10 00:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|669
1628553900000|2021-08-10 00:05:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1124
1628554200000|2021-08-10 00:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|84
1628554500000|2021-08-10 00:15:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|620
1628554800000|2021-08-10 00:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|76
1628555100000|2021-08-10 00:25:00|||||||||15
1628555400000|2021-08-10 00:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|552
1628555700000|2021-08-10 00:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|474
1628556000000|2021-08-10 00:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|283
1628556300000|2021-08-10 00:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|435
1628556600000|2021-08-10 00:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|479
1628556900000|2021-08-10 00:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|124
1628557200000|2021-08-10 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|395
1628557500000|2021-08-10 01:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|319
1628557800000|2021-08-10 01:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|233
1628558100000|2021-08-10 01:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|406
1628558400000|2021-08-10 01:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|152
1628558700000|2021-08-10 01:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|805
1628559000000|2021-08-10 01:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|148
1628559300000|2021-08-10 01:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|236
1628559600000|2021-08-10 01:40:00|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|777
1628559900000|2021-08-10 01:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|429
1628560200000|2021-08-10 01:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|330
1628560500000|2021-08-10 01:55:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|510
1628560800000|2021-08-10 02:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|262
1628561100000|2021-08-10 02:05:00|||||||||58
1628561400000|2021-08-10 02:10:00|||||||||41
1628561700000|2021-08-10 02:15:00|||||||||22
1628562000000|2021-08-10 02:20:00|||||||||17
1628562300000|2021-08-10 02:25:00|||||||||11
1628562600000|2021-08-10 02:30:00|12399|12397|12399|12397|12399|12397|12399|12397|820
1628562900000|2021-08-10 02:35:00|||||||||23
1628563200000|2021-08-10 02:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|498
1628563500000|2021-08-10 02:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|184
1628563800000|2021-08-10 02:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|56
1628564100000|2021-08-10 02:55:00|12399|12397|12399|12397|12399|12397|12399|12397|33
1628564400000|2021-08-10 03:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|506
1628564700000|2021-08-10 03:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|31
1628565000000|2021-08-10 03:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|290
1628565300000|2021-08-10 03:15:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1300
1628565600000|2021-08-10 03:20:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|130
1628565900000|2021-08-10 03:25:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|693
1628566200000|2021-08-10 03:30:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|412
1628566500000|2021-08-10 03:35:00|||||||||168
1628566800000|2021-08-10 03:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|73
1628567100000|2021-08-10 03:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|230
1628567400000|2021-08-10 03:50:00|||||||||6
1628567700000|2021-08-10 03:55:00|||||||||11
1628568000000|2021-08-10 04:00:00|||||||||64
1628568300000|2021-08-10 04:05:00|||||||||21
1628568600000|2021-08-10 04:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|381
1628568900000|2021-08-10 04:15:00|12400.2|12398.2|12399.8|12397.8|12400.2|12398.2|12399.8|12397.8|122
1628569200000|2021-08-10 04:20:00|||||||||88
1628569500000|2021-08-10 04:25:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|1166
1628569800000|2021-08-10 04:30:00|||||||||9
1628570100000|2021-08-10 04:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|140
1628570400000|2021-08-10 04:40:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|437
1628570700000|2021-08-10 04:45:00|||||||||305
1628571000000|2021-08-10 04:50:00|||||||||9
1628571300000|2021-08-10 04:55:00|||||||||15
1628571600000|2021-08-10 05:00:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|66
1628571900000|2021-08-10 05:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|71
1628572200000|2021-08-10 05:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|200
1628572500000|2021-08-10 05:15:00|||||||||19
1628572800000|2021-08-10 05:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1106
1628573100000|2021-08-10 05:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|323
1628573400000|2021-08-10 05:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|348
1628573700000|2021-08-10 05:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|40
1628574000000|2021-08-10 05:40:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|114
1628574300000|2021-08-10 05:45:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|198
1628574600000|2021-08-10 05:50:00|||||||||49
1628574900000|2021-08-10 05:55:00|||||||||110
1628575200000|2021-08-10 06:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|438
1628575500000|2021-08-10 06:05:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1188
1628575800000|2021-08-10 06:10:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|481
1628576100000|2021-08-10 06:15:00|12395.5|12393.5|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|770
1628576400000|2021-08-10 06:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|265
1628576700000|2021-08-10 06:25:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|357
1628577000000|2021-08-10 06:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401|12399|731
1628577300000|2021-08-10 06:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|438
1628577600000|2021-08-10 06:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|402
1628577900000|2021-08-10 06:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|378
1628578200000|2021-08-10 06:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|359
1628578500000|2021-08-10 06:55:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|802
1628578800000|2021-08-10 07:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|793
1628579100000|2021-08-10 07:05:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1108
1628579400000|2021-08-10 07:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|451
1628579700000|2021-08-10 07:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|439
1628580000000|2021-08-10 07:20:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|682
1628580300000|2021-08-10 07:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|670
1628580600000|2021-08-10 07:30:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|815
1628580900000|2021-08-10 07:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|696
1628581200000|2021-08-10 07:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|593
1628581500000|2021-08-10 07:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|196
1628581800000|2021-08-10 07:50:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|688
1628582100000|2021-08-10 07:55:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|552
1628582400000|2021-08-10 08:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|616
1628582700000|2021-08-10 08:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1525
1628583000000|2021-08-10 08:10:00|12397.5|12395.5|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|792
1628583300000|2021-08-10 08:15:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|906
1628583600000|2021-08-10 08:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|769
1628583900000|2021-08-10 08:25:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|818
1628584200000|2021-08-10 08:30:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|2958
1628584500000|2021-08-10 08:35:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|1449
1628584800000|2021-08-10 08:40:00|12391.2|12389.2|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|1541
1628585100000|2021-08-10 08:45:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2455
1628585400000|2021-08-10 08:50:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|1641
1628585700000|2021-08-10 08:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|972
1628586000000|2021-08-10 09:00:00|12395.1|12393.1|12396.7|12394.7|12397.1|12395.1|12395.1|12393.1|1292
1628586300000|2021-08-10 09:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|322
1628586600000|2021-08-10 09:10:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|569
1628586900000|2021-08-10 09:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|165
1628587200000|2021-08-10 09:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|598
1628587500000|2021-08-10 09:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|623
1628587800000|2021-08-10 09:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|510
1628588100000|2021-08-10 09:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|617
1628588400000|2021-08-10 09:40:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|207
1628588700000|2021-08-10 09:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|851
1628589000000|2021-08-10 09:50:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|293
1628589300000|2021-08-10 09:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|101
1628589600000|2021-08-10 10:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|636
1628589900000|2021-08-10 10:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1139
1628590200000|2021-08-10 10:10:00|||||||||49
1628590500000|2021-08-10 10:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|158
1628590800000|2021-08-10 10:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|488
1628591100000|2021-08-10 10:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|901
1628591400000|2021-08-10 10:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|507
1628591700000|2021-08-10 10:35:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|1504
1628592000000|2021-08-10 10:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|632
1628592300000|2021-08-10 10:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|134
1628592600000|2021-08-10 10:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1473
1628592900000|2021-08-10 10:55:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1003
1628593200000|2021-08-10 11:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|664
1628593500000|2021-08-10 11:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|98
1628593800000|2021-08-10 11:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|143
1628594100000|2021-08-10 11:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|854
1628594400000|2021-08-10 11:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|545
1628594700000|2021-08-10 11:25:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|957
1628595000000|2021-08-10 11:30:00|12393.2|12391.2|12392|12390|12393.6|12391.6|12392|12390|2479
1628595300000|2021-08-10 11:35:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|925
1628595600000|2021-08-10 11:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|736
1628595900000|2021-08-10 11:45:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|427
1628596200000|2021-08-10 11:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1254
1628596500000|2021-08-10 11:55:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1214
1628596800000|2021-08-10 12:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1610
1628597100000|2021-08-10 12:05:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1471
1628597400000|2021-08-10 12:10:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|1301
1628597700000|2021-08-10 12:15:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2040
1628598000000|2021-08-10 12:20:00|12395.9|12393.9|12399|12397|12399|12397|12395.9|12393.9|5556
1628598300000|2021-08-10 12:25:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|3283
1628598600000|2021-08-10 12:30:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1320
1628598900000|2021-08-10 12:35:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1112
1628599200000|2021-08-10 12:40:00|12398.3|12396.3|12395.9|12393.9|12399|12397|12395.1|12393.1|2102
1628599500000|2021-08-10 12:45:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|868
1628599800000|2021-08-10 12:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1337
1628600100000|2021-08-10 12:55:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2475
1628600400000|2021-08-10 13:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|3978
1628600700000|2021-08-10 13:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1599
1628601000000|2021-08-10 13:10:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1028
1628601300000|2021-08-10 13:15:00|12395.1|12393.1|12399|12397|12399.8|12397.8|12394.4|12392.4|4121
1628601600000|2021-08-10 13:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3111
1628601900000|2021-08-10 13:25:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1218
1628602200000|2021-08-10 13:30:00|12397.9|12395.9|12395.9|12393.9|12399|12397|12395.9|12393.9|2740
1628602500000|2021-08-10 13:35:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392|12390|4467
1628602800000|2021-08-10 13:40:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|2482
1628603100000|2021-08-10 13:45:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|3215
1628603400000|2021-08-10 13:50:00|12395.9|12393.9|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|1423
1628603700000|2021-08-10 13:55:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392|12390|3167
1628604000000|2021-08-10 14:00:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2944
1628604300000|2021-08-10 14:05:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|1808
1628604600000|2021-08-10 14:10:00|12392.8|12390.8|12388.1|12386.1|12393.6|12391.6|12387.3|12385.3|7571
1628604900000|2021-08-10 14:15:00|12387.3|12385.3|12390.5|12388.5|12392|12390|12387.3|12385.3|3497
1628605200000|2021-08-10 14:20:00|12391.2|12389.2|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|5881
1628605500000|2021-08-10 14:25:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|2276
1628605800000|2021-08-10 14:30:00|12390.5|12388.5|12390.5|12388.5|12392|12390|12389.7|12387.7|3767
1628606100000|2021-08-10 14:35:00|12391.2|12389.2|12389.7|12387.7|12392|12390|12388.9|12386.9|2720
1628606400000|2021-08-10 14:40:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3260
1628606700000|2021-08-10 14:45:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|2570
1628607000000|2021-08-10 14:50:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|1850
1628607300000|2021-08-10 14:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1772
1628607600000|2021-08-10 15:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2805
1628607900000|2021-08-10 15:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1103
1628608200000|2021-08-10 15:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|840
1628608500000|2021-08-10 15:15:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|1412
1628608800000|2021-08-10 15:20:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1354
1628609100000|2021-08-10 15:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|4867
1628609400000|2021-08-10 15:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|3463
1628609700000|2021-08-10 15:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2687
1628610000000|2021-08-10 15:40:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1361
1628610300000|2021-08-10 15:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3686
1628610600000|2021-08-10 15:50:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1409
1628610900000|2021-08-10 15:55:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1833
1628611200000|2021-08-10 16:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1762
1628611500000|2021-08-10 16:05:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3114
1628611800000|2021-08-10 16:10:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1839
1628612100000|2021-08-10 16:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3189
1628612400000|2021-08-10 16:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1270
1628612700000|2021-08-10 16:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1019
1628613000000|2021-08-10 16:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1424
1628613300000|2021-08-10 16:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3697
1628613600000|2021-08-10 16:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2807
1628613900000|2021-08-10 16:45:00|||||||||155
1628614200000|2021-08-10 16:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1056
1628614500000|2021-08-10 16:55:00|12385|12383|12385|12383|12385|12383|12385|12383|1778
1628614800000|2021-08-10 17:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|3506
1628615100000|2021-08-10 17:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|1931
1628615400000|2021-08-10 17:10:00|||||||||119
1628615700000|2021-08-10 17:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1656
1628616000000|2021-08-10 17:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2698
1628616300000|2021-08-10 17:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2380
1628616600000|2021-08-10 17:30:00|12385|12383|12385|12383|12385|12383|12385|12383|1035
1628616900000|2021-08-10 17:35:00|||||||||741
1628617200000|2021-08-10 17:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1407
1628617500000|2021-08-10 17:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1573
1628617800000|2021-08-10 17:50:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4366
1628618100000|2021-08-10 17:55:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|1110
1628618400000|2021-08-10 18:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1729
1628618700000|2021-08-10 18:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1588
1628619000000|2021-08-10 18:10:00|||||||||501
1628619300000|2021-08-10 18:15:00|||||||||1014
1628619600000|2021-08-10 18:20:00|||||||||822
1628619900000|2021-08-10 18:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|740
1628620200000|2021-08-10 18:30:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2500
1628620500000|2021-08-10 18:35:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2932
1628620800000|2021-08-10 18:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|2147
1628621100000|2021-08-10 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2483
1628621400000|2021-08-10 18:50:00|||||||||1768
1628621700000|2021-08-10 18:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|5199
1628622000000|2021-08-10 19:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2064
1628622300000|2021-08-10 19:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|2696
1628622600000|2021-08-10 19:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|622
1628622900000|2021-08-10 19:15:00|||||||||1337
1628623200000|2021-08-10 19:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2945
1628623500000|2021-08-10 19:25:00|12383.8|12381.8|12382.6|12380.6|12383.8|12381.8|12382.6|12380.6|3252
1628623800000|2021-08-10 19:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|940
1628624100000|2021-08-10 19:35:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1850
1628624400000|2021-08-10 19:40:00|||||||||593
1628624700000|2021-08-10 19:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2710
1628625000000|2021-08-10 19:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|505
1628625300000|2021-08-10 19:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|7941
1628625600000|2021-08-10 20:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|4426
1628625900000|2021-08-10 20:05:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1465
1628626200000|2021-08-10 20:10:00|||||||||433
1628626500000|2021-08-10 20:15:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1510
1628626800000|2021-08-10 20:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3106
1628627100000|2021-08-10 20:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|507
1628627400000|2021-08-10 20:30:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|3277
1628627700000|2021-08-10 20:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2796
1628628000000|2021-08-10 20:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|790
1628628300000|2021-08-10 20:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|983
1628628600000|2021-08-10 20:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1572
1628628900000|2021-08-10 20:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1749
1628632800000|2021-08-10 22:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|745
1628633100000|2021-08-10 22:05:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|65
1628633400000|2021-08-10 22:10:00|||||||||1
1628633700000|2021-08-10 22:15:00|||||||||3
1628634000000|2021-08-10 22:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|137
1628634300000|2021-08-10 22:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|177
1628634600000|2021-08-10 22:30:00|||||||||16
1628634900000|2021-08-10 22:35:00|||||||||20
1628635200000|2021-08-10 22:40:00|||||||||31
1628635500000|2021-08-10 22:45:00|||||||||66
1628635800000|2021-08-10 22:50:00|||||||||72
1628636100000|2021-08-10 22:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|491
1628636400000|2021-08-10 23:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|444
1628636700000|2021-08-10 23:05:00|||||||||45
1628637000000|2021-08-10 23:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|213
1628637300000|2021-08-10 23:15:00|||||||||67
1628637600000|2021-08-10 23:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|197
1628637900000|2021-08-10 23:25:00|||||||||52
1628638200000|2021-08-10 23:30:00|||||||||79
1628638500000|2021-08-10 23:35:00|||||||||36
1628638800000|2021-08-10 23:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|714
1628639100000|2021-08-10 23:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|455
1628639400000|2021-08-10 23:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|221
1628639700000|2021-08-10 23:55:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|179
1628640000000|2021-08-11 00:00:00|12379.1|12377.1|12378.7|12376.7|12379.1|12377.1|12378|12376|584
1628640300000|2021-08-11 00:05:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|382
1628640600000|2021-08-11 00:10:00|||||||||129
1628640900000|2021-08-11 00:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|316
1628641200000|2021-08-11 00:20:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|144
1628641500000|2021-08-11 00:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|160
1628641800000|2021-08-11 00:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|409
1628642100000|2021-08-11 00:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|112
1628642400000|2021-08-11 00:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|148
1628642700000|2021-08-11 00:45:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|697
1628643000000|2021-08-11 00:50:00|||||||||18
1628643300000|2021-08-11 00:55:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|576
1628643600000|2021-08-11 01:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|223
1628643900000|2021-08-11 01:05:00|12378|12376|12378|12376|12378|12376|12378|12376|81
1628644200000|2021-08-11 01:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|107
1628644500000|2021-08-11 01:15:00|||||||||21
1628644800000|2021-08-11 01:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|149
1628645100000|2021-08-11 01:25:00|||||||||60
1628645400000|2021-08-11 01:30:00|||||||||12
1628645700000|2021-08-11 01:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2056
1628646000000|2021-08-11 01:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|129
1628646300000|2021-08-11 01:45:00|||||||||43
1628646600000|2021-08-11 01:50:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|413
1628646900000|2021-08-11 01:55:00|||||||||740
1628647200000|2021-08-11 02:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|230
1628647500000|2021-08-11 02:05:00|||||||||253
1628647800000|2021-08-11 02:10:00|||||||||388
1628648100000|2021-08-11 02:15:00|||||||||157
1628648400000|2021-08-11 02:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|745
1628648700000|2021-08-11 02:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|320
1628649000000|2021-08-11 02:30:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|144
1628649300000|2021-08-11 02:35:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|57
1628649600000|2021-08-11 02:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|164
1628649900000|2021-08-11 02:45:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|96
1628650200000|2021-08-11 02:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|270
1628650500000|2021-08-11 02:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|27
1628650800000|2021-08-11 03:00:00|12379.9|12377.9|12378.7|12376.7|12379.9|12377.9|12378.7|12376.7|433
1628651100000|2021-08-11 03:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|211
1628651400000|2021-08-11 03:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|189
1628651700000|2021-08-11 03:15:00|||||||||166
1628652000000|2021-08-11 03:20:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|300
1628652300000|2021-08-11 03:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|406
1628652600000|2021-08-11 03:30:00|||||||||332
1628652900000|2021-08-11 03:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|653
1628653200000|2021-08-11 03:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|294
1628653500000|2021-08-11 03:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|360
1628653800000|2021-08-11 03:50:00|||||||||9
1628654100000|2021-08-11 03:55:00|||||||||30
1628654400000|2021-08-11 04:00:00|||||||||9
1628654700000|2021-08-11 04:05:00|12378|12376|12378|12376|12378|12376|12378|12376|121
1628655000000|2021-08-11 04:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|185
1628655300000|2021-08-11 04:15:00|||||||||45
1628655600000|2021-08-11 04:20:00|||||||||287
1628655900000|2021-08-11 04:25:00|||||||||12
1628656200000|2021-08-11 04:30:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|499
1628656500000|2021-08-11 04:35:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|254
1628656800000|2021-08-11 04:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|124
1628657100000|2021-08-11 04:45:00|||||||||41
1628657400000|2021-08-11 04:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|94
1628657700000|2021-08-11 04:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|386
1628658000000|2021-08-11 05:00:00|||||||||9
1628658300000|2021-08-11 05:05:00|12378|12376|12378|12376|12378.3|12376.3|12378|12376|276
1628658600000|2021-08-11 05:10:00|||||||||6
1628658900000|2021-08-11 05:15:00|||||||||153
1628659200000|2021-08-11 05:20:00|||||||||145
1628659500000|2021-08-11 05:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|702
1628659800000|2021-08-11 05:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|10
1628660100000|2021-08-11 05:35:00|||||||||11
1628660400000|2021-08-11 05:40:00|||||||||155
1628660700000|2021-08-11 05:45:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|200
1628661000000|2021-08-11 05:50:00|||||||||21
1628661300000|2021-08-11 05:55:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|703
1628661600000|2021-08-11 06:00:00|12378|12376|12378.7|12376.7|12380.3|12378.3|12378|12376|1233
1628661900000|2021-08-11 06:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|331
1628662200000|2021-08-11 06:10:00|12378|12376|12378|12376|12378|12376|12378|12376|516
1628662500000|2021-08-11 06:15:00|12378.7|12376.7|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|1622
1628662800000|2021-08-11 06:20:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1452
1628663100000|2021-08-11 06:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1204
1628663400000|2021-08-11 06:30:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|1732
1628663700000|2021-08-11 06:35:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|1191
1628664000000|2021-08-11 06:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|275
1628664300000|2021-08-11 06:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1029
1628664600000|2021-08-11 06:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|779
1628664900000|2021-08-11 06:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|488
1628665200000|2021-08-11 07:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|403
1628665500000|2021-08-11 07:05:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|762
1628665800000|2021-08-11 07:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|316
1628666100000|2021-08-11 07:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|735
1628666400000|2021-08-11 07:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|389
1628666700000|2021-08-11 07:25:00|12374.4|12372.4|12374.4|12372.4|12374.8|12372.8|12374|12372|1199
1628667000000|2021-08-11 07:30:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374|12372|1465
1628667300000|2021-08-11 07:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1147
1628667600000|2021-08-11 07:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|391
1628667900000|2021-08-11 07:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|491
1628668200000|2021-08-11 07:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|985
1628668500000|2021-08-11 07:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|549
1628668800000|2021-08-11 08:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|921
1628669100000|2021-08-11 08:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|270
1628669400000|2021-08-11 08:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|463
1628669700000|2021-08-11 08:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|719
1628670000000|2021-08-11 08:20:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|995
1628670300000|2021-08-11 08:25:00|12374|12372|12374|12372|12374.4|12372.4|12373.3|12371.3|2693
1628670600000|2021-08-11 08:30:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1066
1628670900000|2021-08-11 08:35:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|733
1628671200000|2021-08-11 08:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|697
1628671500000|2021-08-11 08:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|223
1628671800000|2021-08-11 08:50:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|1090
1628672100000|2021-08-11 08:55:00|12371.7|12369.7|12370.5|12368.5|12371.7|12369.7|12370.1|12368.1|2746
1628672400000|2021-08-11 09:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2472
1628672700000|2021-08-11 09:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2025
1628673000000|2021-08-11 09:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|878
1628673300000|2021-08-11 09:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|811
1628673600000|2021-08-11 09:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|948
1628673900000|2021-08-11 09:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|513
1628674200000|2021-08-11 09:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|928
1628674500000|2021-08-11 09:35:00|12374|12372|12374|12372|12374|12372|12374|12372|85
1628674800000|2021-08-11 09:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|816
1628675100000|2021-08-11 09:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|338
1628675400000|2021-08-11 09:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|396
1628675700000|2021-08-11 09:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|124
1628676000000|2021-08-11 10:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|508
1628676300000|2021-08-11 10:05:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|178
1628676600000|2021-08-11 10:10:00|12374|12372|12374|12372|12374|12372|12374|12372|204
1628676900000|2021-08-11 10:15:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|657
1628677200000|2021-08-11 10:20:00|12373.7|12371.7|12372.5|12370.5|12373.7|12371.7|12370.9|12368.9|983
1628677500000|2021-08-11 10:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|741
1628677800000|2021-08-11 10:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|471
1628678100000|2021-08-11 10:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|433
1628678400000|2021-08-11 10:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1304
1628678700000|2021-08-11 10:45:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|682
1628679000000|2021-08-11 10:50:00|12374|12372|12374|12372|12374|12372|12374|12372|398
1628679300000|2021-08-11 10:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1392
1628679600000|2021-08-11 11:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1399
1628679900000|2021-08-11 11:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1237
1628680200000|2021-08-11 11:10:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1076
1628680500000|2021-08-11 11:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1056
1628680800000|2021-08-11 11:20:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1252
1628681100000|2021-08-11 11:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|732
1628681400000|2021-08-11 11:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1115
1628681700000|2021-08-11 11:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1684
1628682000000|2021-08-11 11:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1107
1628682300000|2021-08-11 11:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1937
1628682600000|2021-08-11 11:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1340
1628682900000|2021-08-11 11:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2069
1628683200000|2021-08-11 12:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2944
1628683500000|2021-08-11 12:05:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|4861
1628683800000|2021-08-11 12:10:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|3969
1628684100000|2021-08-11 12:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3984
1628684400000|2021-08-11 12:20:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|4561
1628684700000|2021-08-11 12:25:00|12370.9|12368.9|12371.3|12369.3|12373.3|12371.3|12369.8|12367.8|5947
1628685000000|2021-08-11 12:30:00|12371.7|12369.7|12380.3|12378.3|12385.8|12383.8|12371.3|12369.3|17307
1628685300000|2021-08-11 12:35:00|12381.1|12379.1|12385.8|12383.8|12388.1|12386.1|12381.1|12379.1|14974
1628685600000|2021-08-11 12:40:00|12386.5|12384.5|12389.7|12387.7|12391.2|12389.2|12385|12383|9025
1628685900000|2021-08-11 12:45:00|12389.3|12387.3|12391.2|12389.2|12392.8|12390.8|12388.1|12386.1|10803
1628686200000|2021-08-11 12:50:00|12392|12390|12384.2|12382.2|12392|12390|12384.2|12382.2|8298
1628686500000|2021-08-11 12:55:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12384.2|12382.2|5687
1628686800000|2021-08-11 13:00:00|12385|12383|12385|12383|12388.1|12386.1|12384.2|12382.2|6440
1628687100000|2021-08-11 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12379.5|12377.5|7187
1628687400000|2021-08-11 13:10:00|12381.9|12379.9|12384.2|12382.2|12385.8|12383.8|12381.9|12379.9|4948
1628687700000|2021-08-11 13:15:00|12384.6|12382.6|12388.1|12386.1|12388.1|12386.1|12384.2|12382.2|4089
1628688000000|2021-08-11 13:20:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|3944
1628688300000|2021-08-11 13:25:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|4206
1628688600000|2021-08-11 13:30:00|12388.9|12386.9|12391.2|12389.2|12392.8|12390.8|12388.9|12386.9|6545
1628688900000|2021-08-11 13:35:00|12392|12390|12389.7|12387.7|12392|12390|12388.9|12386.9|3786
1628689200000|2021-08-11 13:40:00|12390.5|12388.5|12385.8|12383.8|12390.5|12388.5|12385|12383|5338
1628689500000|2021-08-11 13:45:00|12386.5|12384.5|12381.9|12379.9|12386.5|12384.5|12381.9|12379.9|8936
1628689800000|2021-08-11 13:50:00|12381.1|12379.1|12385|12383|12385|12383|12380.3|12378.3|5887
1628690100000|2021-08-11 13:55:00|12384.2|12382.2|12382.6|12380.6|12385|12383|12382.6|12380.6|3613
1628690400000|2021-08-11 14:00:00|12383.4|12381.4|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3840
1628690700000|2021-08-11 14:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1737
1628691000000|2021-08-11 14:10:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|2182
1628691300000|2021-08-11 14:15:00|12385.8|12383.8|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|4589
1628691600000|2021-08-11 14:20:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|4406
1628691900000|2021-08-11 14:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|4807
1628692200000|2021-08-11 14:30:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2778
1628692500000|2021-08-11 14:35:00|12388.5|12386.5|12388.9|12386.9|12389.7|12387.7|12388.5|12386.5|3170
1628692800000|2021-08-11 14:40:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2239
1628693100000|2021-08-11 14:45:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|2001
1628693400000|2021-08-11 14:50:00|12388.5|12386.5|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1268
1628693700000|2021-08-11 14:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1378
1628694000000|2021-08-11 15:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1825
1628694300000|2021-08-11 15:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1642
1628694600000|2021-08-11 15:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2670
1628694900000|2021-08-11 15:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2837
1628695200000|2021-08-11 15:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1814
1628695500000|2021-08-11 15:25:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|3518
1628695800000|2021-08-11 15:30:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1258
1628696100000|2021-08-11 15:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1426
1628696400000|2021-08-11 15:40:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1662
1628696700000|2021-08-11 15:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1475
1628697000000|2021-08-11 15:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2797
1628697300000|2021-08-11 15:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1500
1628697600000|2021-08-11 16:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12388.9|12386.9|7555
1628697900000|2021-08-11 16:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1331
1628698200000|2021-08-11 16:10:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2065
1628698500000|2021-08-11 16:15:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1874
1628698800000|2021-08-11 16:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|653
1628699100000|2021-08-11 16:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1348
1628699400000|2021-08-11 16:30:00|||||||||510
1628699700000|2021-08-11 16:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|518
1628700000000|2021-08-11 16:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1248
1628700300000|2021-08-11 16:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|827
1628700600000|2021-08-11 16:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1369
1628700900000|2021-08-11 16:55:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2673
1628701200000|2021-08-11 17:00:00|12389.7|12387.7|12394.4|12392.4|12399|12397|12387.7|12385.7|10122
1628701500000|2021-08-11 17:05:00|12393.6|12391.6|12399|12397|12399|12397|12392|12390|7659
1628701800000|2021-08-11 17:10:00|12399.8|12397.8|12398.3|12396.3|12403|12401|12397.5|12395.5|12315
1628702100000|2021-08-11 17:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12393.6|12391.6|6528
1628702400000|2021-08-11 17:20:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|4762
1628702700000|2021-08-11 17:25:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|4669
1628703000000|2021-08-11 17:30:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|3755
1628703300000|2021-08-11 17:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1354
1628703600000|2021-08-11 17:40:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|1678
1628703900000|2021-08-11 17:45:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|6016
1628704200000|2021-08-11 17:50:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|3854
1628704500000|2021-08-11 17:55:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|2967
1628704800000|2021-08-11 18:00:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|1581
1628705100000|2021-08-11 18:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2240
1628705400000|2021-08-11 18:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1321
1628705700000|2021-08-11 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1717
1628706000000|2021-08-11 18:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2016
1628706300000|2021-08-11 18:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|834
1628706600000|2021-08-11 18:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1567
1628706900000|2021-08-11 18:35:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|1147
1628707200000|2021-08-11 18:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2027
1628707500000|2021-08-11 18:45:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1020
1628707800000|2021-08-11 18:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2738
1628708100000|2021-08-11 18:55:00|12392.8|12390.8|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|3651
1628708400000|2021-08-11 19:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3628
1628708700000|2021-08-11 19:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2455
1628709000000|2021-08-11 19:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1598
1628709300000|2021-08-11 19:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1291
1628709600000|2021-08-11 19:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1353
1628709900000|2021-08-11 19:25:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|877
1628710200000|2021-08-11 19:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|785
1628710500000|2021-08-11 19:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|350
1628710800000|2021-08-11 19:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|937
1628711100000|2021-08-11 19:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2534
1628711400000|2021-08-11 19:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|726
1628711700000|2021-08-11 19:55:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|3961
1628712000000|2021-08-11 20:00:00|12392.8|12390.8|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|2667
1628712300000|2021-08-11 20:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1875
1628712600000|2021-08-11 20:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1904
1628712900000|2021-08-11 20:15:00|||||||||179
1628713200000|2021-08-11 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1608
1628713500000|2021-08-11 20:25:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2050
1628713800000|2021-08-11 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|948
1628714100000|2021-08-11 20:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|362
1628714400000|2021-08-11 20:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|984
1628714700000|2021-08-11 20:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|600
1628715000000|2021-08-11 20:50:00|||||||||151
1628715300000|2021-08-11 20:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2225
1628719200000|2021-08-11 22:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|108
1628719500000|2021-08-11 22:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|189
1628719800000|2021-08-11 22:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|751
1628720100000|2021-08-11 22:15:00|||||||||17
1628720400000|2021-08-11 22:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|334
1628720700000|2021-08-11 22:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|120
1628721000000|2021-08-11 22:30:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|600
1628721300000|2021-08-11 22:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|133
1628721600000|2021-08-11 22:40:00|||||||||11
1628721900000|2021-08-11 22:45:00|||||||||9
1628722200000|2021-08-11 22:50:00|||||||||10
1628722500000|2021-08-11 22:55:00|||||||||19
1628722800000|2021-08-11 23:00:00|||||||||21
1628723100000|2021-08-11 23:05:00|||||||||86
1628723400000|2021-08-11 23:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|22
1628723700000|2021-08-11 23:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|92
1628724000000|2021-08-11 23:20:00|||||||||23
1628724300000|2021-08-11 23:25:00|||||||||31
1628724600000|2021-08-11 23:30:00|12392|12390|12392|12390|12392|12390|12392|12390|207
1628724900000|2021-08-11 23:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|630
1628725200000|2021-08-11 23:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|572
1628725500000|2021-08-11 23:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|407
1628725800000|2021-08-11 23:50:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|193
1628726100000|2021-08-11 23:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|70
1628726400000|2021-08-12 00:00:00|12395.1|12393.1|12397.1|12395.1|12397.5|12395.5|12395.1|12393.1|929
1628726700000|2021-08-12 00:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|230
1628727000000|2021-08-12 00:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1162
1628727300000|2021-08-12 00:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|901
1628727600000|2021-08-12 00:20:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|71
1628727900000|2021-08-12 00:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|279
1628728200000|2021-08-12 00:30:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|547
1628728500000|2021-08-12 00:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|465
1628728800000|2021-08-12 00:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|522
1628729100000|2021-08-12 00:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|171
1628729400000|2021-08-12 00:50:00|||||||||275
1628729700000|2021-08-12 00:55:00|||||||||173
1628730000000|2021-08-12 01:00:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|244
1628730300000|2021-08-12 01:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|706
1628730600000|2021-08-12 01:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|245
1628730900000|2021-08-12 01:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|215
1628731200000|2021-08-12 01:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|147
1628731500000|2021-08-12 01:25:00|||||||||108
1628731800000|2021-08-12 01:30:00|||||||||13
1628732100000|2021-08-12 01:35:00|||||||||140
1628732400000|2021-08-12 01:40:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|336
1628732700000|2021-08-12 01:45:00|||||||||284
1628733000000|2021-08-12 01:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|238
1628733300000|2021-08-12 01:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|137
1628733600000|2021-08-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|324
1628733900000|2021-08-12 02:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|362
1628734200000|2021-08-12 02:10:00|12393.2|12391.2|12392|12390|12393.2|12391.2|12392|12390|165
1628734500000|2021-08-12 02:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|492
1628734800000|2021-08-12 02:20:00|||||||||294
1628735100000|2021-08-12 02:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|205
1628735400000|2021-08-12 02:30:00|12392|12390|12392|12390|12392|12390|12392|12390|483
1628735700000|2021-08-12 02:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|279
1628736000000|2021-08-12 02:40:00|12393.2|12391.2|12393.2|12391.2|12393.2|12391.2|12392.8|12390.8|49
1628736300000|2021-08-12 02:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|9
1628736600000|2021-08-12 02:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|40
1628736900000|2021-08-12 02:55:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|83
1628737200000|2021-08-12 03:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|216
1628737500000|2021-08-12 03:05:00|12392|12390|12392|12390|12392|12390|12392|12390|147
1628737800000|2021-08-12 03:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|389
1628738100000|2021-08-12 03:15:00|||||||||5
1628738400000|2021-08-12 03:20:00|||||||||8
1628738700000|2021-08-12 03:25:00|||||||||25
1628739000000|2021-08-12 03:30:00|||||||||24
1628739300000|2021-08-12 03:35:00|||||||||22
1628739600000|2021-08-12 03:40:00|||||||||52
1628739900000|2021-08-12 03:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|121
1628740200000|2021-08-12 03:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|433
1628740500000|2021-08-12 03:55:00|||||||||105
1628740800000|2021-08-12 04:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|416
1628741100000|2021-08-12 04:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|254
1628741400000|2021-08-12 04:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|52
1628741700000|2021-08-12 04:15:00|||||||||101
1628742000000|2021-08-12 04:20:00|||||||||16
1628742300000|2021-08-12 04:25:00|||||||||6
1628742600000|2021-08-12 04:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|270
1628742900000|2021-08-12 04:35:00|||||||||15
1628743200000|2021-08-12 04:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|532
1628743500000|2021-08-12 04:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|170
1628743800000|2021-08-12 04:50:00|||||||||9
1628744100000|2021-08-12 04:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|47
1628744400000|2021-08-12 05:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|59
1628744700000|2021-08-12 05:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|133
1628745000000|2021-08-12 05:10:00|||||||||35
1628745300000|2021-08-12 05:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|79
1628745600000|2021-08-12 05:20:00|||||||||24
1628745900000|2021-08-12 05:25:00|||||||||80
1628746200000|2021-08-12 05:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|159
1628746500000|2021-08-12 05:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|273
1628746800000|2021-08-12 05:40:00|||||||||249
1628747100000|2021-08-12 05:45:00|||||||||53
1628747400000|2021-08-12 05:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|262
1628747700000|2021-08-12 05:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|261
1628748000000|2021-08-12 06:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|293
1628748300000|2021-08-12 06:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|766
1628748600000|2021-08-12 06:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|217
1628748900000|2021-08-12 06:15:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|909
1628749200000|2021-08-12 06:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|623
1628749500000|2021-08-12 06:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|765
1628749800000|2021-08-12 06:30:00|12397.5|12395.5|12399|12397|12399|12397|12396.7|12394.7|1489
1628750100000|2021-08-12 06:35:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|1170
1628750400000|2021-08-12 06:40:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|228
1628750700000|2021-08-12 06:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|525
1628751000000|2021-08-12 06:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|292
1628751300000|2021-08-12 06:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|740
1628751600000|2021-08-12 07:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|764
1628751900000|2021-08-12 07:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|864
1628752200000|2021-08-12 07:10:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|273
1628752500000|2021-08-12 07:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|535
1628752800000|2021-08-12 07:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|150
1628753100000|2021-08-12 07:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|331
1628753400000|2021-08-12 07:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|868
1628753700000|2021-08-12 07:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|337
1628754000000|2021-08-12 07:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|347
1628754300000|2021-08-12 07:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|320
1628754600000|2021-08-12 07:50:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|372
1628754900000|2021-08-12 07:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|248
1628755200000|2021-08-12 08:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|924
1628755500000|2021-08-12 08:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|598
1628755800000|2021-08-12 08:10:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|629
1628756100000|2021-08-12 08:15:00|||||||||108
1628756400000|2021-08-12 08:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|467
1628756700000|2021-08-12 08:25:00|12394.8|12392.8|12395.1|12393.1|12395.9|12393.9|12394.8|12392.8|212
1628757000000|2021-08-12 08:30:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|272
1628757300000|2021-08-12 08:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|98
1628757600000|2021-08-12 08:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|297
1628757900000|2021-08-12 08:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|270
1628758200000|2021-08-12 08:50:00|||||||||370
1628758500000|2021-08-12 08:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|793
1628758800000|2021-08-12 09:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|602
1628759100000|2021-08-12 09:05:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|181
1628759400000|2021-08-12 09:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|291
1628759700000|2021-08-12 09:15:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|284
1628760000000|2021-08-12 09:20:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|724
1628760300000|2021-08-12 09:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|212
1628760600000|2021-08-12 09:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|108
1628760900000|2021-08-12 09:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|107
1628761200000|2021-08-12 09:40:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|1086
1628761500000|2021-08-12 09:45:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|680
1628761800000|2021-08-12 09:50:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|389
1628762100000|2021-08-12 09:55:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|783
1628762400000|2021-08-12 10:00:00|12392|12390|12392|12390|12392|12390|12392|12390|400
1628762700000|2021-08-12 10:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|569
1628763000000|2021-08-12 10:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|467
1628763300000|2021-08-12 10:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|152
1628763600000|2021-08-12 10:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|261
1628763900000|2021-08-12 10:25:00|||||||||43
1628764200000|2021-08-12 10:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|667
1628764500000|2021-08-12 10:35:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|378
1628764800000|2021-08-12 10:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|500
1628765100000|2021-08-12 10:45:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|481
1628765400000|2021-08-12 10:50:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|283
1628765700000|2021-08-12 10:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|155
1628766000000|2021-08-12 11:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|775
1628766300000|2021-08-12 11:05:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12389.7|12387.7|1221
1628766600000|2021-08-12 11:10:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|402
1628766900000|2021-08-12 11:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|448
1628767200000|2021-08-12 11:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|426
1628767500000|2021-08-12 11:25:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|1187
1628767800000|2021-08-12 11:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|737
1628768100000|2021-08-12 11:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|381
1628768400000|2021-08-12 11:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|316
1628768700000|2021-08-12 11:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|706
1628769000000|2021-08-12 11:50:00|||||||||154
1628769300000|2021-08-12 11:55:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1379
1628769600000|2021-08-12 12:00:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1805
1628769900000|2021-08-12 12:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|392
1628770200000|2021-08-12 12:10:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|1165
1628770500000|2021-08-12 12:15:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|1179
1628770800000|2021-08-12 12:20:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|4183
1628771100000|2021-08-12 12:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12385.8|12383.8|2537
1628771400000|2021-08-12 12:30:00|12390.1|12388.1|12387.3|12385.3|12390.1|12388.1|12383.8|12381.8|7644
1628771700000|2021-08-12 12:35:00|12386.9|12384.9|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3117
1628772000000|2021-08-12 12:40:00|12388.1|12386.1|12384.2|12382.2|12388.1|12386.1|12383.4|12381.4|2074
1628772300000|2021-08-12 12:45:00|12383.4|12381.4|12385.8|12383.8|12386.5|12384.5|12383.4|12381.4|2815
1628772600000|2021-08-12 12:50:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12385|12383|2476
1628772900000|2021-08-12 12:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2385
1628773200000|2021-08-12 13:00:00|12385|12383|12381.9|12379.9|12385|12383|12381.9|12379.9|1516
1628773500000|2021-08-12 13:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2585
1628773800000|2021-08-12 13:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1811
1628774100000|2021-08-12 13:15:00|12383|12381|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|984
1628774400000|2021-08-12 13:20:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|2160
1628774700000|2021-08-12 13:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1100
1628775000000|2021-08-12 13:30:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|2473
1628775300000|2021-08-12 13:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2235
1628775600000|2021-08-12 13:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|6943
1628775900000|2021-08-12 13:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1005
1628776200000|2021-08-12 13:50:00|12384.6|12382.6|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2188
1628776500000|2021-08-12 13:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|1346
1628776800000|2021-08-12 14:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|4488
1628777100000|2021-08-12 14:05:00|12386.5|12384.5|12388.1|12386.1|12389.7|12387.7|12386.5|12384.5|3474
1628777400000|2021-08-12 14:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|311
1628777700000|2021-08-12 14:15:00|||||||||737
1628778000000|2021-08-12 14:20:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|2612
1628778300000|2021-08-12 14:25:00|12390.5|12388.5|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|3021
1628778600000|2021-08-12 14:30:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1387
1628778900000|2021-08-12 14:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3159
1628779200000|2021-08-12 14:40:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2163
1628779500000|2021-08-12 14:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1261
1628779800000|2021-08-12 14:50:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1644
1628780100000|2021-08-12 14:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|586
1628780400000|2021-08-12 15:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1529
1628780700000|2021-08-12 15:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1057
1628781000000|2021-08-12 15:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2188
1628781300000|2021-08-12 15:15:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|2495
1628781600000|2021-08-12 15:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1149
1628781900000|2021-08-12 15:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|617
1628782200000|2021-08-12 15:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1468
1628782500000|2021-08-12 15:35:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2337
1628782800000|2021-08-12 15:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1031
1628783100000|2021-08-12 15:45:00|||||||||669
1628783400000|2021-08-12 15:50:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|820
1628783700000|2021-08-12 15:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|884
1628784000000|2021-08-12 16:00:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2072
1628784300000|2021-08-12 16:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|667
1628784600000|2021-08-12 16:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|299
1628784900000|2021-08-12 16:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|831
1628785200000|2021-08-12 16:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1064
1628785500000|2021-08-12 16:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1304
1628785800000|2021-08-12 16:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1241
1628786100000|2021-08-12 16:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1955
1628786400000|2021-08-12 16:40:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2008
1628786700000|2021-08-12 16:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|937
1628787000000|2021-08-12 16:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1856
1628787300000|2021-08-12 16:55:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|2418
1628787600000|2021-08-12 17:00:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12380.3|12378.3|4768
1628787900000|2021-08-12 17:05:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2894
1628788200000|2021-08-12 17:10:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|908
1628788500000|2021-08-12 17:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1469
1628788800000|2021-08-12 17:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.3|12380.3|1401
1628789100000|2021-08-12 17:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3018
1628789400000|2021-08-12 17:30:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2265
1628789700000|2021-08-12 17:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1568
1628790000000|2021-08-12 17:40:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|4048
1628790300000|2021-08-12 17:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|971
1628790600000|2021-08-12 17:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|499
1628790900000|2021-08-12 17:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2382
1628791200000|2021-08-12 18:00:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12383.4|12381.4|1727
1628791500000|2021-08-12 18:05:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|615
1628791800000|2021-08-12 18:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1861
1628792100000|2021-08-12 18:15:00|12384.6|12382.6|12385|12383|12385|12383|12384.6|12382.6|272
1628792400000|2021-08-12 18:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.4|12383.4|307
1628792700000|2021-08-12 18:25:00|12385|12383|12385|12383|12385|12383|12385|12383|163
1628793000000|2021-08-12 18:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|958
1628793300000|2021-08-12 18:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1926
1628793600000|2021-08-12 18:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3072
1628793900000|2021-08-12 18:45:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|4390
1628794200000|2021-08-12 18:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2280
1628794500000|2021-08-12 18:55:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2916
1628794800000|2021-08-12 19:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|761
1628795100000|2021-08-12 19:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1103
1628795400000|2021-08-12 19:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|609
1628795700000|2021-08-12 19:15:00|||||||||531
1628796000000|2021-08-12 19:20:00|||||||||820
1628796300000|2021-08-12 19:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|592
1628796600000|2021-08-12 19:30:00|||||||||1413
1628796900000|2021-08-12 19:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2674
1628797200000|2021-08-12 19:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1389
1628797500000|2021-08-12 19:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1493
1628797800000|2021-08-12 19:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1257
1628798100000|2021-08-12 19:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2793
1628798400000|2021-08-12 20:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|3459
1628798700000|2021-08-12 20:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|723
1628799000000|2021-08-12 20:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|675
1628799300000|2021-08-12 20:15:00|||||||||70
1628799600000|2021-08-12 20:20:00|||||||||241
1628799900000|2021-08-12 20:25:00|||||||||484
1628800200000|2021-08-12 20:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1295
1628800500000|2021-08-12 20:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|774
1628800800000|2021-08-12 20:40:00|||||||||235
1628801100000|2021-08-12 20:45:00|||||||||533
1628801400000|2021-08-12 20:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1085
1628801700000|2021-08-12 20:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1222
1628805600000|2021-08-12 22:00:00|||||||||121
1628805900000|2021-08-12 22:05:00|||||||||15
1628806200000|2021-08-12 22:10:00|||||||||417
1628806500000|2021-08-12 22:15:00|||||||||10
1628806800000|2021-08-12 22:20:00|||||||||136
1628807400000|2021-08-12 22:30:00|||||||||45
1628807700000|2021-08-12 22:35:00|||||||||32
1628808000000|2021-08-12 22:40:00|||||||||10
1628808300000|2021-08-12 22:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|68
1628808600000|2021-08-12 22:50:00|12385|12383|12385|12383|12385|12383|12385|12383|125
1628808900000|2021-08-12 22:55:00|||||||||256
1628809200000|2021-08-12 23:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|345
1628809500000|2021-08-12 23:05:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|27
1628809800000|2021-08-12 23:10:00|||||||||206
1628810100000|2021-08-12 23:15:00|12384.6|12382.6|12384.6|12382.6|12385|12383|12384.6|12382.6|45
1628810400000|2021-08-12 23:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|10
1628810700000|2021-08-12 23:25:00|||||||||12
1628811000000|2021-08-12 23:30:00|||||||||4
1628811300000|2021-08-12 23:35:00|12385|12383|12385|12383|12385|12383|12385|12383|20
1628811600000|2021-08-12 23:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|124
1628811900000|2021-08-12 23:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|129
1628812200000|2021-08-12 23:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|28
1628812500000|2021-08-12 23:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|438
1628812800000|2021-08-13 00:00:00|||||||||160
1628813100000|2021-08-13 00:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|622
1628813400000|2021-08-13 00:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|340
1628813700000|2021-08-13 00:15:00|12381.9|12379.9|12381.9|12379.9|12382.3|12380.3|12381.1|12379.1|1390
1628814000000|2021-08-13 00:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|378
1628814300000|2021-08-13 00:25:00|||||||||7
1628814600000|2021-08-13 00:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|58
1628814900000|2021-08-13 00:35:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|116
1628815200000|2021-08-13 00:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|555
1628815500000|2021-08-13 00:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|370
1628815800000|2021-08-13 00:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|184
1628816100000|2021-08-13 00:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|179
1628816400000|2021-08-13 01:00:00|12385|12383|12385|12383|12385|12383|12385|12383|51
1628816700000|2021-08-13 01:05:00|||||||||99
1628817000000|2021-08-13 01:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|272
1628817300000|2021-08-13 01:15:00|||||||||169
1628817600000|2021-08-13 01:20:00|||||||||27
1628817900000|2021-08-13 01:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|199
1628818200000|2021-08-13 01:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|963
1628818500000|2021-08-13 01:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|99
1628818800000|2021-08-13 01:40:00|||||||||111
1628819100000|2021-08-13 01:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|569
1628819400000|2021-08-13 01:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|699
1628819700000|2021-08-13 01:55:00|||||||||227
1628820000000|2021-08-13 02:00:00|||||||||181
1628820300000|2021-08-13 02:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|188
1628820600000|2021-08-13 02:10:00|||||||||180
1628820900000|2021-08-13 02:15:00|||||||||13
1628821200000|2021-08-13 02:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|383
1628821500000|2021-08-13 02:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|72
1628821800000|2021-08-13 02:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|185
1628822100000|2021-08-13 02:35:00|||||||||15
1628822400000|2021-08-13 02:40:00|||||||||12
1628822700000|2021-08-13 02:45:00|||||||||15
1628823000000|2021-08-13 02:50:00|||||||||91
1628823300000|2021-08-13 02:55:00|12385|12383|12385|12383|12385|12383|12385|12383|144
1628823600000|2021-08-13 03:00:00|||||||||1
1628823900000|2021-08-13 03:05:00|||||||||75
1628824200000|2021-08-13 03:10:00|||||||||1
1628824500000|2021-08-13 03:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|88
1628824800000|2021-08-13 03:20:00|12385|12383|12385|12383|12385|12383|12385|12383|15
1628825100000|2021-08-13 03:25:00|||||||||94
1628825400000|2021-08-13 03:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|93
1628825700000|2021-08-13 03:35:00|||||||||51
1628826000000|2021-08-13 03:40:00|12385|12383|12385|12383|12385|12383|12385|12383|23
1628826300000|2021-08-13 03:45:00|||||||||1
1628826600000|2021-08-13 03:50:00|||||||||33
1628826900000|2021-08-13 03:55:00|||||||||4
1628827200000|2021-08-13 04:00:00|||||||||23
1628827500000|2021-08-13 04:05:00|||||||||9
1628827800000|2021-08-13 04:10:00|||||||||33
1628828100000|2021-08-13 04:15:00|||||||||2
1628828400000|2021-08-13 04:20:00|||||||||30
1628828700000|2021-08-13 04:25:00|||||||||109
1628829000000|2021-08-13 04:30:00|||||||||2
1628829300000|2021-08-13 04:35:00|||||||||49
1628829600000|2021-08-13 04:40:00|||||||||3
1628829900000|2021-08-13 04:45:00|||||||||41
1628830200000|2021-08-13 04:50:00|||||||||139
1628830500000|2021-08-13 04:55:00|||||||||114
1628830800000|2021-08-13 05:00:00|||||||||153
1628831100000|2021-08-13 05:05:00|||||||||32
1628831400000|2021-08-13 05:10:00|||||||||173
1628831700000|2021-08-13 05:15:00|||||||||127
1628832000000|2021-08-13 05:20:00|||||||||83
1628832300000|2021-08-13 05:25:00|||||||||132
1628832600000|2021-08-13 05:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|506
1628832900000|2021-08-13 05:35:00|||||||||3
1628833500000|2021-08-13 05:45:00|12385|12383|12385|12383|12385|12383|12385|12383|612
1628833800000|2021-08-13 05:50:00|||||||||559
1628834100000|2021-08-13 05:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|499
1628834400000|2021-08-13 06:00:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|759
1628834700000|2021-08-13 06:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|442
1628835000000|2021-08-13 06:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|329
1628835300000|2021-08-13 06:15:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|381
1628835600000|2021-08-13 06:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|990
1628835900000|2021-08-13 06:25:00|12387.7|12385.7|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1775
1628836200000|2021-08-13 06:30:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|906
1628836500000|2021-08-13 06:35:00|12387.7|12385.7|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|460
1628836800000|2021-08-13 06:40:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|653
1628837100000|2021-08-13 06:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|287
1628837400000|2021-08-13 06:50:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|523
1628837700000|2021-08-13 06:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|225
1628838000000|2021-08-13 07:00:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|843
1628838300000|2021-08-13 07:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|809
1628838600000|2021-08-13 07:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|518
1628838900000|2021-08-13 07:15:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|931
1628839200000|2021-08-13 07:20:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|963
1628839500000|2021-08-13 07:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1000
1628839800000|2021-08-13 07:30:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|537
1628840100000|2021-08-13 07:35:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|729
1628840400000|2021-08-13 07:40:00|||||||||75
1628840700000|2021-08-13 07:45:00|||||||||54
1628841000000|2021-08-13 07:50:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|564
1628841300000|2021-08-13 07:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|107
1628841600000|2021-08-13 08:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|897
1628841900000|2021-08-13 08:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2049
1628842200000|2021-08-13 08:10:00|12385.4|12383.4|12385.8|12383.8|12386.5|12384.5|12385|12383|1678
1628842500000|2021-08-13 08:15:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12385|12383|720
1628842800000|2021-08-13 08:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|261
1628843100000|2021-08-13 08:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|204
1628843400000|2021-08-13 08:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|320
1628843700000|2021-08-13 08:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|392
1628844000000|2021-08-13 08:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|616
1628844300000|2021-08-13 08:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1203
1628844600000|2021-08-13 08:50:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1560
1628844900000|2021-08-13 08:55:00|12386.9|12384.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|823
1628845200000|2021-08-13 09:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|445
1628845500000|2021-08-13 09:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|178
1628845800000|2021-08-13 09:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|304
1628846100000|2021-08-13 09:15:00|||||||||105
1628846400000|2021-08-13 09:20:00|||||||||321
1628846700000|2021-08-13 09:25:00|||||||||138
1628847000000|2021-08-13 09:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|2026
1628847300000|2021-08-13 09:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1055
1628847600000|2021-08-13 09:40:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|581
1628847900000|2021-08-13 09:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|371
1628848200000|2021-08-13 09:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|384
1628848500000|2021-08-13 09:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|221
1628848800000|2021-08-13 10:00:00|12385|12383|12385|12383|12385|12383|12385|12383|44
1628849100000|2021-08-13 10:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|280
1628849400000|2021-08-13 10:10:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|121
1628849700000|2021-08-13 10:15:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|130
1628850000000|2021-08-13 10:20:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|162
1628850300000|2021-08-13 10:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|110
1628850600000|2021-08-13 10:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1927
1628850900000|2021-08-13 10:35:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|905
1628851200000|2021-08-13 10:40:00|||||||||52
1628851500000|2021-08-13 10:45:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|431
1628851800000|2021-08-13 10:50:00|||||||||13
1628852100000|2021-08-13 10:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|257
1628852400000|2021-08-13 11:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|133
1628852700000|2021-08-13 11:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|231
1628853000000|2021-08-13 11:10:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|314
1628853300000|2021-08-13 11:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|266
1628853600000|2021-08-13 11:20:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2647
1628853900000|2021-08-13 11:25:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|981
1628854200000|2021-08-13 11:30:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2202
1628854500000|2021-08-13 11:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|59
1628854800000|2021-08-13 11:40:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|618
1628855100000|2021-08-13 11:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|251
1628855400000|2021-08-13 11:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|163
1628855700000|2021-08-13 11:55:00|||||||||81
1628856000000|2021-08-13 12:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2412
1628856300000|2021-08-13 12:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|880
1628856600000|2021-08-13 12:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|334
1628856900000|2021-08-13 12:15:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|2640
1628857200000|2021-08-13 12:20:00|12385.4|12383.4|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2772
1628857500000|2021-08-13 12:25:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2526
1628857800000|2021-08-13 12:30:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1848
1628858100000|2021-08-13 12:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1142
1628858400000|2021-08-13 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1229
1628858700000|2021-08-13 12:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1353
1628859000000|2021-08-13 12:50:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1408
1628859300000|2021-08-13 12:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|1187
1628859600000|2021-08-13 13:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1628
1628859900000|2021-08-13 13:05:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|1610
1628860200000|2021-08-13 13:10:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|1194
1628860500000|2021-08-13 13:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1359
1628860800000|2021-08-13 13:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1375
1628861100000|2021-08-13 13:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1728
1628861400000|2021-08-13 13:30:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|3367
1628861700000|2021-08-13 13:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2299
1628862000000|2021-08-13 13:40:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1461
1628862300000|2021-08-13 13:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.7|12385.7|934
1628862600000|2021-08-13 13:50:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|2060
1628862900000|2021-08-13 13:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1939
1628863200000|2021-08-13 14:00:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|7327
1628863500000|2021-08-13 14:05:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|6780
1628863800000|2021-08-13 14:10:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|7915
1628864100000|2021-08-13 14:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4707
1628864400000|2021-08-13 14:20:00|12397.5|12395.5|12402.2|12400.2|12403|12401|12397.5|12395.5|6140
1628864700000|2021-08-13 14:25:00|12403|12401|12396.7|12394.7|12403.7|12401.7|12396.7|12394.7|6434
1628865000000|2021-08-13 14:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4872
1628865300000|2021-08-13 14:35:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|4520
1628865600000|2021-08-13 14:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|2834
1628865900000|2021-08-13 14:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4019
1628866200000|2021-08-13 14:50:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|3010
1628866500000|2021-08-13 14:55:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|3620
1628866800000|2021-08-13 15:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3400
1628867100000|2021-08-13 15:05:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399|12397|791
1628867400000|2021-08-13 15:10:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1534
1628867700000|2021-08-13 15:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2379
1628868000000|2021-08-13 15:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|639
1628868300000|2021-08-13 15:25:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3007
1628868600000|2021-08-13 15:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1306
1628868900000|2021-08-13 15:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1533
1628869200000|2021-08-13 15:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|4711
1628869500000|2021-08-13 15:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1846
1628869800000|2021-08-13 15:50:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2149
1628870100000|2021-08-13 15:55:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1410
1628870400000|2021-08-13 16:00:00|||||||||266
1628870700000|2021-08-13 16:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1531
1628871000000|2021-08-13 16:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1607
1628871300000|2021-08-13 16:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1605
1628871600000|2021-08-13 16:20:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2118
1628871900000|2021-08-13 16:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1725
1628872200000|2021-08-13 16:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2378
1628872500000|2021-08-13 16:35:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|771
1628872800000|2021-08-13 16:40:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1630
1628873100000|2021-08-13 16:45:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|739
1628873400000|2021-08-13 16:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|705
1628873700000|2021-08-13 16:55:00|||||||||801
1628874000000|2021-08-13 17:00:00|||||||||48
1628874300000|2021-08-13 17:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|671
1628874600000|2021-08-13 17:10:00|||||||||1680
1628874900000|2021-08-13 17:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|153
1628875200000|2021-08-13 17:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|367
1628875500000|2021-08-13 17:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|348
1628875800000|2021-08-13 17:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|306
1628876100000|2021-08-13 17:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1600
1628876400000|2021-08-13 17:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|88
1628876700000|2021-08-13 17:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|121
1628877000000|2021-08-13 17:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|761
1628877300000|2021-08-13 17:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|324
1628877600000|2021-08-13 18:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|538
1628877900000|2021-08-13 18:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|2356
1628878200000|2021-08-13 18:10:00|||||||||71
1628878500000|2021-08-13 18:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|187
1628878800000|2021-08-13 18:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|945
1628879100000|2021-08-13 18:25:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|439
1628879400000|2021-08-13 18:30:00|||||||||546
1628879700000|2021-08-13 18:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1456
1628880000000|2021-08-13 18:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|571
1628880300000|2021-08-13 18:45:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|583
1628880600000|2021-08-13 18:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|810
1628880900000|2021-08-13 18:55:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|975
1628881200000|2021-08-13 19:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|605
1628881500000|2021-08-13 19:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1430
1628881800000|2021-08-13 19:10:00|||||||||733
1628882100000|2021-08-13 19:15:00|||||||||96
1628882400000|2021-08-13 19:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|104
1628882700000|2021-08-13 19:25:00|||||||||158
1628883000000|2021-08-13 19:30:00|12403|12401|12403|12401|12403|12401|12403|12401|355
1628883300000|2021-08-13 19:35:00|||||||||129
1628883600000|2021-08-13 19:40:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|612
1628883900000|2021-08-13 19:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|2737
1628884200000|2021-08-13 19:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|745
1628884500000|2021-08-13 19:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1391
1628884800000|2021-08-13 20:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2531
1628885100000|2021-08-13 20:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|307
1628885400000|2021-08-13 20:10:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|850
1628885700000|2021-08-13 20:15:00|||||||||1210
1628886000000|2021-08-13 20:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|2021
1628886300000|2021-08-13 20:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2435
1628886600000|2021-08-13 20:30:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1050
1628886900000|2021-08-13 20:35:00|||||||||676
1628887200000|2021-08-13 20:40:00|||||||||624
1628887500000|2021-08-13 20:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1779
1628887800000|2021-08-13 20:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1676
1628888100000|2021-08-13 20:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1433
1629064800000|2021-08-15 22:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|779
1629065100000|2021-08-15 22:05:00|12408.8|12406.8|12408.8|12406.8|12409.2|12407.2|12408.4|12406.4|232
1629065400000|2021-08-15 22:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.8|12406.8|14
1629066000000|2021-08-15 22:20:00|||||||||3
1629066300000|2021-08-15 22:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|631
1629066600000|2021-08-15 22:30:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|79
1629066900000|2021-08-15 22:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|90
1629067200000|2021-08-15 22:40:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|44
1629067500000|2021-08-15 22:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|85
1629067800000|2021-08-15 22:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|293
1629068100000|2021-08-15 22:55:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|91
1629068400000|2021-08-15 23:00:00|||||||||37
1629068700000|2021-08-15 23:05:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|189
1629069000000|2021-08-15 23:10:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|187
1629069300000|2021-08-15 23:15:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|135
1629069600000|2021-08-15 23:20:00|||||||||538
1629069900000|2021-08-15 23:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|228
1629070200000|2021-08-15 23:30:00|||||||||139
1629070500000|2021-08-15 23:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|542
1629070800000|2021-08-15 23:40:00|||||||||77
1629071100000|2021-08-15 23:45:00|||||||||388
1629071400000|2021-08-15 23:50:00|12408|12406|12407.6|12405.6|12408|12406|12407.6|12405.6|67
1629071700000|2021-08-15 23:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|299
1629072000000|2021-08-16 00:00:00|12407.6|12405.6|12409.2|12407.2|12410|12408|12407.3|12405.3|347
1629072300000|2021-08-16 00:05:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|302
1629072600000|2021-08-16 00:10:00|12409.6|12407.6|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|605
1629072900000|2021-08-16 00:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|847
1629073200000|2021-08-16 00:20:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|166
1629073500000|2021-08-16 00:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|160
1629073800000|2021-08-16 00:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|483
1629074100000|2021-08-16 00:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|130
1629074400000|2021-08-16 00:40:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|665
1629074700000|2021-08-16 00:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|236
1629075000000|2021-08-16 00:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|662
1629075300000|2021-08-16 00:55:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|342
1629075600000|2021-08-16 01:00:00|12410|12408|12410|12408|12410|12408|12410|12408|74
1629075900000|2021-08-16 01:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|302
1629076200000|2021-08-16 01:10:00|12409.6|12407.6|12410.8|12408.8|12411.5|12409.5|12409.6|12407.6|635
1629076500000|2021-08-16 01:15:00|12410|12408|12410|12408|12410|12408|12410|12408|563
1629076800000|2021-08-16 01:20:00|||||||||324
1629077100000|2021-08-16 01:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|174
1629077400000|2021-08-16 01:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|553
1629077700000|2021-08-16 01:35:00|12411.5|12409.5|12411.9|12409.9|12412.3|12410.3|12411.5|12409.5|191
1629078000000|2021-08-16 01:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|411
1629078300000|2021-08-16 01:45:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|122
1629078600000|2021-08-16 01:50:00|||||||||2
1629078900000|2021-08-16 01:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1229
1629079200000|2021-08-16 02:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|776
1629079500000|2021-08-16 02:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1240
1629079800000|2021-08-16 02:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1084
1629080100000|2021-08-16 02:15:00|||||||||220
1629080400000|2021-08-16 02:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1914
1629080700000|2021-08-16 02:25:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12414.3|12412.3|686
1629081000000|2021-08-16 02:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|61
1629081300000|2021-08-16 02:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|480
1629081600000|2021-08-16 02:40:00|||||||||155
1629081900000|2021-08-16 02:45:00|||||||||91
1629082200000|2021-08-16 02:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1591
1629082500000|2021-08-16 02:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|290
1629082800000|2021-08-16 03:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|406
1629083100000|2021-08-16 03:05:00|||||||||257
1629083400000|2021-08-16 03:10:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1584
1629083700000|2021-08-16 03:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|1041
1629084000000|2021-08-16 03:20:00|||||||||27
1629084300000|2021-08-16 03:25:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1256
1629084600000|2021-08-16 03:30:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|1687
1629084900000|2021-08-16 03:35:00|||||||||18
1629085200000|2021-08-16 03:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|138
1629085500000|2021-08-16 03:45:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|836
1629085800000|2021-08-16 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|583
1629086100000|2021-08-16 03:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|111
1629086400000|2021-08-16 04:00:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|482
1629086700000|2021-08-16 04:05:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|450
1629087000000|2021-08-16 04:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|627
1629087300000|2021-08-16 04:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|222
1629087600000|2021-08-16 04:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|186
1629087900000|2021-08-16 04:25:00|||||||||26
1629088200000|2021-08-16 04:30:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|93
1629088500000|2021-08-16 04:35:00|||||||||63
1629088800000|2021-08-16 04:40:00|12420.5|12418.5|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|601
1629089100000|2021-08-16 04:45:00|||||||||58
1629089400000|2021-08-16 04:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|590
1629089700000|2021-08-16 04:55:00|||||||||5
1629090000000|2021-08-16 05:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|93
1629090300000|2021-08-16 05:05:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|66
1629090600000|2021-08-16 05:10:00|||||||||80
1629090900000|2021-08-16 05:15:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|82
1629091200000|2021-08-16 05:20:00|12419.8|12417.8|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|452
1629091500000|2021-08-16 05:25:00|||||||||727
1629091800000|2021-08-16 05:30:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|346
1629092100000|2021-08-16 05:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|297
1629092400000|2021-08-16 05:40:00|12419.8|12417.8|12419.4|12417.4|12419.8|12417.8|12419.4|12417.4|980
1629092700000|2021-08-16 05:45:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|143
1629093000000|2021-08-16 05:50:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|336
1629093300000|2021-08-16 05:55:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|250
1629093600000|2021-08-16 06:00:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|455
1629093900000|2021-08-16 06:05:00|12417.8|12415.8|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|840
1629094200000|2021-08-16 06:10:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|276
1629094500000|2021-08-16 06:15:00|12420.1|12418.1|12419|12417|12420.1|12418.1|12418.6|12416.6|549
1629094800000|2021-08-16 06:20:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|384
1629095100000|2021-08-16 06:25:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|791
1629095400000|2021-08-16 06:30:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|703
1629095700000|2021-08-16 06:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|378
1629096000000|2021-08-16 06:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1221
1629096300000|2021-08-16 06:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|317
1629096600000|2021-08-16 06:50:00|12419.4|12417.4|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|990
1629096900000|2021-08-16 06:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|797
1629097200000|2021-08-16 07:00:00|12419.4|12417.4|12420.9|12418.9|12421.7|12419.7|12418.6|12416.6|2574
1629097500000|2021-08-16 07:05:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|966
1629097800000|2021-08-16 07:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|354
1629098100000|2021-08-16 07:15:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|663
1629098400000|2021-08-16 07:20:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|951
1629098700000|2021-08-16 07:25:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|741
1629099000000|2021-08-16 07:30:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|729
1629099300000|2021-08-16 07:35:00|12417.4|12415.4|12417|12415|12418.6|12416.6|12416.2|12414.2|1359
1629099600000|2021-08-16 07:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1728
1629099900000|2021-08-16 07:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|371
1629100200000|2021-08-16 07:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|520
1629100500000|2021-08-16 07:55:00|12417|12415|12416.2|12414.2|12417|12415|12414.7|12412.7|1218
1629100800000|2021-08-16 08:00:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1651
1629101100000|2021-08-16 08:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1608
1629101400000|2021-08-16 08:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|222
1629101700000|2021-08-16 08:15:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1594
1629102000000|2021-08-16 08:20:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|475
1629102300000|2021-08-16 08:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|974
1629102600000|2021-08-16 08:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|153
1629102900000|2021-08-16 08:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|372
1629103200000|2021-08-16 08:40:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|449
1629103500000|2021-08-16 08:45:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|553
1629103800000|2021-08-16 08:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|255
1629104100000|2021-08-16 08:55:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|276
1629104400000|2021-08-16 09:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|378
1629104700000|2021-08-16 09:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|832
1629105000000|2021-08-16 09:10:00|12413.9|12411.9|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|1159
1629105300000|2021-08-16 09:15:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1453
1629105600000|2021-08-16 09:20:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|684
1629105900000|2021-08-16 09:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|623
1629106200000|2021-08-16 09:30:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|3337
1629106500000|2021-08-16 09:35:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|2779
1629106800000|2021-08-16 09:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|407
1629107100000|2021-08-16 09:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|509
1629107400000|2021-08-16 09:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|247
1629107700000|2021-08-16 09:55:00|12410.8|12408.8|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|327
1629108000000|2021-08-16 10:00:00|12412.3|12410.3|12412.7|12410.7|12412.7|12410.7|12411.5|12409.5|198
1629108300000|2021-08-16 10:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|401
1629108600000|2021-08-16 10:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1654
1629108900000|2021-08-16 10:15:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1070
1629109200000|2021-08-16 10:20:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1125
1629109500000|2021-08-16 10:25:00|12415.5|12413.5|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1123
1629109800000|2021-08-16 10:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|677
1629110100000|2021-08-16 10:35:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|308
1629110400000|2021-08-16 10:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1618
1629110700000|2021-08-16 10:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|782
1629111000000|2021-08-16 10:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|246
1629111300000|2021-08-16 10:55:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|231
1629111600000|2021-08-16 11:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|437
1629111900000|2021-08-16 11:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1612
1629112200000|2021-08-16 11:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1088
1629112500000|2021-08-16 11:15:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2216
1629112800000|2021-08-16 11:20:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|313
1629113100000|2021-08-16 11:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|254
1629113400000|2021-08-16 11:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|1461
1629113700000|2021-08-16 11:35:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|1364
1629114000000|2021-08-16 11:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1071
1629114300000|2021-08-16 11:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|590
1629114600000|2021-08-16 11:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|454
1629114900000|2021-08-16 11:55:00|12411.2|12409.2|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|842
1629115200000|2021-08-16 12:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|4711
1629115500000|2021-08-16 12:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2966
1629115800000|2021-08-16 12:10:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2669
1629116100000|2021-08-16 12:15:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|2571
1629116400000|2021-08-16 12:20:00|12412.3|12410.3|12410.8|12408.8|12413.9|12411.9|12410|12408|3851
1629116700000|2021-08-16 12:25:00|12411.2|12409.2|12410|12408|12411.5|12409.5|12409.2|12407.2|4561
1629117000000|2021-08-16 12:30:00|12410.8|12408.8|12413.1|12411.1|12413.9|12411.9|12409.2|12407.2|5119
1629117300000|2021-08-16 12:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|964
1629117600000|2021-08-16 12:40:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12412.3|12410.3|1417
1629117900000|2021-08-16 12:45:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1426
1629118200000|2021-08-16 12:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2167
1629118500000|2021-08-16 12:55:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|2142
1629118800000|2021-08-16 13:00:00|12414.7|12412.7|12418.6|12416.6|12418.6|12416.6|12414.7|12412.7|2546
1629119100000|2021-08-16 13:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|2664
1629119400000|2021-08-16 13:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1079
1629119700000|2021-08-16 13:15:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12417.8|12415.8|1934
1629120000000|2021-08-16 13:20:00|12419.4|12417.4|12422.5|12420.5|12423.3|12421.3|12418.6|12416.6|3184
1629120300000|2021-08-16 13:25:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|2269
1629120600000|2021-08-16 13:30:00|12419.4|12417.4|12422.5|12420.5|12423.3|12421.3|12418.6|12416.6|25160
1629120900000|2021-08-16 13:35:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|8385
1629121200000|2021-08-16 13:40:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424|12422|6988
1629121500000|2021-08-16 13:45:00|12426.4|12424.4|12428|12426|12429.5|12427.5|12426.4|12424.4|7531
1629121800000|2021-08-16 13:50:00|12428.7|12426.7|12428.7|12426.7|12431.1|12429.1|12427.2|12425.2|6281
1629122100000|2021-08-16 13:55:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|5178
1629122400000|2021-08-16 14:00:00|12432.6|12430.6|12425.6|12423.6|12432.6|12430.6|12424.8|12422.8|8938
1629122700000|2021-08-16 14:05:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12423.3|12421.3|4573
1629123000000|2021-08-16 14:10:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5416
1629123300000|2021-08-16 14:15:00|12425.6|12423.6|12428.7|12426.7|12428.7|12426.7|12425.6|12423.6|3889
1629123600000|2021-08-16 14:20:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12426.4|12424.4|4546
1629123900000|2021-08-16 14:25:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|3424
1629124200000|2021-08-16 14:30:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|6084
1629124500000|2021-08-16 14:35:00|12428|12426|12426.4|12424.4|12428|12426|12425.6|12423.6|1652
1629124800000|2021-08-16 14:40:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|5735
1629125100000|2021-08-16 14:45:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1516
1629125400000|2021-08-16 14:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2206
1629125700000|2021-08-16 14:55:00|12428|12426|12425.6|12423.6|12428|12426|12425.6|12423.6|5225
1629126000000|2021-08-16 15:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12424|12422|5465
1629126300000|2021-08-16 15:05:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1470
1629126600000|2021-08-16 15:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|1374
1629126900000|2021-08-16 15:15:00|12424|12422|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|2204
1629127200000|2021-08-16 15:20:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1160
1629127500000|2021-08-16 15:25:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|669
1629127800000|2021-08-16 15:30:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1205
1629128100000|2021-08-16 15:35:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1322
1629128400000|2021-08-16 15:40:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|2506
1629128700000|2021-08-16 15:45:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|1355
1629129000000|2021-08-16 15:50:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|2342
1629129300000|2021-08-16 15:55:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1399
1629129600000|2021-08-16 16:00:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|978
1629129900000|2021-08-16 16:05:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|906
1629130200000|2021-08-16 16:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|668
1629130500000|2021-08-16 16:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|506
1629130800000|2021-08-16 16:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|659
1629131100000|2021-08-16 16:25:00|||||||||427
1629131400000|2021-08-16 16:30:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|371
1629131700000|2021-08-16 16:35:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|440
1629132000000|2021-08-16 16:40:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|301
1629132300000|2021-08-16 16:45:00|||||||||94
1629132600000|2021-08-16 16:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|399
1629132900000|2021-08-16 16:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|938
1629133200000|2021-08-16 17:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1018
1629133500000|2021-08-16 17:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|456
1629133800000|2021-08-16 17:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|442
1629134100000|2021-08-16 17:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|855
1629134400000|2021-08-16 17:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|326
1629134700000|2021-08-16 17:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|316
1629135000000|2021-08-16 17:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|912
1629135300000|2021-08-16 17:35:00|||||||||1361
1629135600000|2021-08-16 17:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|576
1629135900000|2021-08-16 17:45:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|2187
1629136200000|2021-08-16 17:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1504
1629136500000|2021-08-16 17:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|583
1629136800000|2021-08-16 18:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|520
1629137100000|2021-08-16 18:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|506
1629137400000|2021-08-16 18:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|823
1629137700000|2021-08-16 18:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1287
1629138000000|2021-08-16 18:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|490
1629138300000|2021-08-16 18:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|350
1629138600000|2021-08-16 18:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|926
1629138900000|2021-08-16 18:35:00|||||||||108
1629139200000|2021-08-16 18:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|397
1629139500000|2021-08-16 18:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|965
1629139800000|2021-08-16 18:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|4736
1629140100000|2021-08-16 18:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1970
1629140400000|2021-08-16 19:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1688
1629140700000|2021-08-16 19:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2383
1629141000000|2021-08-16 19:10:00|||||||||102
1629141300000|2021-08-16 19:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|195
1629141600000|2021-08-16 19:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|362
1629141900000|2021-08-16 19:25:00|||||||||110
1629142200000|2021-08-16 19:30:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|501
1629142500000|2021-08-16 19:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|270
1629142800000|2021-08-16 19:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1778
1629143100000|2021-08-16 19:45:00|||||||||1008
1629143400000|2021-08-16 19:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|498
1629143700000|2021-08-16 19:55:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2162
1629144000000|2021-08-16 20:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1437
1629144300000|2021-08-16 20:05:00|||||||||393
1629144600000|2021-08-16 20:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|824
1629144900000|2021-08-16 20:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|2071
1629145200000|2021-08-16 20:20:00|||||||||279
1629145500000|2021-08-16 20:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1429
1629145800000|2021-08-16 20:30:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|563
1629146100000|2021-08-16 20:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1021
1629146400000|2021-08-16 20:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1168
1629146700000|2021-08-16 20:45:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1203
1629147000000|2021-08-16 20:50:00|||||||||303
1629147300000|2021-08-16 20:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1741
1629151200000|2021-08-16 22:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|404
1629151500000|2021-08-16 22:05:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12415.1|12413.1|281
1629151800000|2021-08-16 22:10:00|||||||||250
1629152100000|2021-08-16 22:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|235
1629152400000|2021-08-16 22:20:00|||||||||202
1629152700000|2021-08-16 22:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|109
1629153000000|2021-08-16 22:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|150
1629153300000|2021-08-16 22:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|42
1629153600000|2021-08-16 22:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|269
1629153900000|2021-08-16 22:45:00|||||||||4
1629154200000|2021-08-16 22:50:00|12415.8|12413.8|12415.8|12413.8|12416.2|12414.2|12415.8|12413.8|202
1629154500000|2021-08-16 22:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|12
1629154800000|2021-08-16 23:00:00|||||||||13
1629155100000|2021-08-16 23:05:00|||||||||158
1629155400000|2021-08-16 23:10:00|12416.6|12414.6|12416.2|12414.2|12417|12415|12416.2|12414.2|162
1629155700000|2021-08-16 23:15:00|||||||||23
1629156000000|2021-08-16 23:20:00|12417|12415|12417|12415|12417|12415|12417|12415|103
1629156300000|2021-08-16 23:25:00|||||||||24
1629156600000|2021-08-16 23:30:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|335
1629156900000|2021-08-16 23:35:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|67
1629157200000|2021-08-16 23:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|170
1629157500000|2021-08-16 23:45:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|344
1629157800000|2021-08-16 23:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|311
1629158100000|2021-08-16 23:55:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|89
1629158400000|2021-08-17 00:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|528
1629158700000|2021-08-17 00:05:00|12416.6|12414.6|12416.2|12414.2|12416.6|12414.6|12416.2|12414.2|32
1629159000000|2021-08-17 00:10:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|578
1629159300000|2021-08-17 00:15:00|12416.6|12414.6|12417.8|12415.8|12417.8|12415.8|12416.6|12414.6|564
1629159600000|2021-08-17 00:20:00|||||||||39
1629159900000|2021-08-17 00:25:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|746
1629160200000|2021-08-17 00:30:00|12419.8|12417.8|12418.6|12416.6|12419.8|12417.8|12418.6|12416.6|83
1629160500000|2021-08-17 00:35:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|93
1629160800000|2021-08-17 00:40:00|12419.4|12417.4|12419.4|12417.4|12419.8|12417.8|12417.8|12415.8|386
1629161100000|2021-08-17 00:45:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|7
1629161400000|2021-08-17 00:50:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|320
1629161700000|2021-08-17 00:55:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|314
1629162000000|2021-08-17 01:00:00|||||||||8
1629162300000|2021-08-17 01:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|274
1629162600000|2021-08-17 01:10:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|82
1629162900000|2021-08-17 01:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|156
1629163200000|2021-08-17 01:20:00|||||||||11
1629163500000|2021-08-17 01:25:00|12418.2|12416.2|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|111
1629163800000|2021-08-17 01:30:00|12419|12417|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|765
1629164100000|2021-08-17 01:35:00|||||||||9
1629164400000|2021-08-17 01:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|241
1629164700000|2021-08-17 01:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|120
1629165000000|2021-08-17 01:50:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|62
1629165300000|2021-08-17 01:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|65
1629165600000|2021-08-17 02:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|104
1629165900000|2021-08-17 02:05:00|||||||||32
1629166200000|2021-08-17 02:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|144
1629166500000|2021-08-17 02:15:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|110
1629166800000|2021-08-17 02:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|74
1629167100000|2021-08-17 02:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|90
1629167400000|2021-08-17 02:30:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|160
1629167700000|2021-08-17 02:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|156
1629168000000|2021-08-17 02:40:00|||||||||16
1629168300000|2021-08-17 02:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|267
1629168600000|2021-08-17 02:50:00|||||||||88
1629168900000|2021-08-17 02:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|81
1629169200000|2021-08-17 03:00:00|12420.5|12418.5|12420.1|12418.1|12420.5|12418.5|12419.4|12417.4|286
1629169500000|2021-08-17 03:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|325
1629169800000|2021-08-17 03:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|22
1629170100000|2021-08-17 03:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|126
1629170400000|2021-08-17 03:20:00|||||||||5
1629170700000|2021-08-17 03:25:00|||||||||5
1629171000000|2021-08-17 03:30:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|38
1629171300000|2021-08-17 03:35:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|109
1629171600000|2021-08-17 03:40:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|14
1629171900000|2021-08-17 03:45:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|531
1629172500000|2021-08-17 03:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|28
1629172800000|2021-08-17 04:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|106
1629173100000|2021-08-17 04:05:00|12420.1|12418.1|12420.5|12418.5|12420.9|12418.9|12420.1|12418.1|511
1629173400000|2021-08-17 04:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|78
1629173700000|2021-08-17 04:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|432
1629174000000|2021-08-17 04:20:00|||||||||94
1629174300000|2021-08-17 04:25:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|979
1629174600000|2021-08-17 04:30:00|||||||||26
1629174900000|2021-08-17 04:35:00|||||||||225
1629175200000|2021-08-17 04:40:00|||||||||12
1629175500000|2021-08-17 04:45:00|||||||||237
1629175800000|2021-08-17 04:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|23
1629176100000|2021-08-17 04:55:00|||||||||1
1629176400000|2021-08-17 05:00:00|||||||||82
1629176700000|2021-08-17 05:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|41
1629177000000|2021-08-17 05:10:00|||||||||215
1629177300000|2021-08-17 05:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|87
1629177600000|2021-08-17 05:20:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|287
1629177900000|2021-08-17 05:25:00|||||||||26
1629178200000|2021-08-17 05:30:00|||||||||7
1629178500000|2021-08-17 05:35:00|||||||||5
1629178800000|2021-08-17 05:40:00|||||||||43
1629179100000|2021-08-17 05:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|287
1629179400000|2021-08-17 05:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|391
1629179700000|2021-08-17 05:55:00|||||||||5
1629180000000|2021-08-17 06:00:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|3271
1629180300000|2021-08-17 06:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|509
1629180600000|2021-08-17 06:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|862
1629180900000|2021-08-17 06:15:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|547
1629181200000|2021-08-17 06:20:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|239
1629181500000|2021-08-17 06:25:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|349
1629181800000|2021-08-17 06:30:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|693
1629182100000|2021-08-17 06:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|793
1629182400000|2021-08-17 06:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|2804
1629182700000|2021-08-17 06:45:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|1277
1629183000000|2021-08-17 06:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|664
1629183300000|2021-08-17 06:55:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|742
1629183600000|2021-08-17 07:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12427.2|12425.2|700
1629183900000|2021-08-17 07:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|747
1629184200000|2021-08-17 07:10:00|12431.1|12429.1|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|2296
1629184500000|2021-08-17 07:15:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|2101
1629184800000|2021-08-17 07:20:00|12431.9|12429.9|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|1020
1629185100000|2021-08-17 07:25:00|12431.1|12429.1|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|2065
1629185400000|2021-08-17 07:30:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428|12426|806
1629185700000|2021-08-17 07:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|333
1629186000000|2021-08-17 07:40:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1201
1629186300000|2021-08-17 07:45:00|12429.5|12427.5|12429.1|12427.1|12429.5|12427.5|12428.7|12426.7|468
1629186600000|2021-08-17 07:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|439
1629186900000|2021-08-17 07:55:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12427.2|12425.2|723
1629187200000|2021-08-17 08:00:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12426.4|12424.4|1150
1629187500000|2021-08-17 08:05:00|12428|12426|12428|12426|12428|12426|12428|12426|364
1629187800000|2021-08-17 08:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|574
1629188100000|2021-08-17 08:15:00|12428|12426|12428.7|12426.7|12429.1|12427.1|12428|12426|1082
1629188400000|2021-08-17 08:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1835
1629188700000|2021-08-17 08:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|671
1629189000000|2021-08-17 08:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|518
1629189300000|2021-08-17 08:35:00|||||||||163
1629189600000|2021-08-17 08:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|541
1629189900000|2021-08-17 08:45:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1175
1629190200000|2021-08-17 08:50:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1454
1629190500000|2021-08-17 08:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|933
1629190800000|2021-08-17 09:00:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1056
1629191100000|2021-08-17 09:05:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1412
1629191400000|2021-08-17 09:10:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|104
1629191700000|2021-08-17 09:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|42
1629192000000|2021-08-17 09:20:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|960
1629192300000|2021-08-17 09:25:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|271
1629192600000|2021-08-17 09:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|343
1629192900000|2021-08-17 09:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|487
1629193200000|2021-08-17 09:40:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|443
1629193500000|2021-08-17 09:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|132
1629193800000|2021-08-17 09:50:00|||||||||33
1629194100000|2021-08-17 09:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|94
1629194400000|2021-08-17 10:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|765
1629194700000|2021-08-17 10:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|778
1629195000000|2021-08-17 10:10:00|12429.9|12427.9|12429.5|12427.5|12429.9|12427.9|12428.7|12426.7|1135
1629195300000|2021-08-17 10:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|752
1629195600000|2021-08-17 10:20:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|355
1629195900000|2021-08-17 10:25:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1171
1629196200000|2021-08-17 10:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|169
1629196500000|2021-08-17 10:35:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1425
1629196800000|2021-08-17 10:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|405
1629197100000|2021-08-17 10:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|368
1629197400000|2021-08-17 10:50:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1486
1629197700000|2021-08-17 10:55:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|723
1629198000000|2021-08-17 11:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|249
1629198300000|2021-08-17 11:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1193
1629198600000|2021-08-17 11:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|194
1629198900000|2021-08-17 11:15:00|12430.3|12428.3|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|860
1629199200000|2021-08-17 11:20:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|643
1629199500000|2021-08-17 11:25:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|761
1629199800000|2021-08-17 11:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|432
1629200100000|2021-08-17 11:35:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|487
1629200400000|2021-08-17 11:40:00|12432.3|12430.3|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1797
1629200700000|2021-08-17 11:45:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|2205
1629201000000|2021-08-17 11:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2478
1629201300000|2021-08-17 11:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|117
1629201600000|2021-08-17 12:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|552
1629201900000|2021-08-17 12:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2396
1629202200000|2021-08-17 12:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1525
1629202500000|2021-08-17 12:15:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|4245
1629202800000|2021-08-17 12:20:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|3076
1629203100000|2021-08-17 12:25:00|12431.1|12429.1|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|4741
1629203400000|2021-08-17 12:30:00|12431.9|12429.9|12421.7|12419.7|12434.2|12432.2|12421.7|12419.7|20775
1629203700000|2021-08-17 12:35:00|12422.5|12420.5|12426.4|12424.4|12426.4|12424.4|12421.7|12419.7|9521
1629204000000|2021-08-17 12:40:00|12425.6|12423.6|12419.4|12417.4|12425.6|12423.6|12418.6|12416.6|9255
1629204300000|2021-08-17 12:45:00|12420.1|12418.1|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|2635
1629204600000|2021-08-17 12:50:00|12420.9|12418.9|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|2660
1629204900000|2021-08-17 12:55:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12417.8|12415.8|2943
1629205200000|2021-08-17 13:00:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|5353
1629205500000|2021-08-17 13:05:00|12417.8|12415.8|12417|12415|12419|12417|12417|12415|1651
1629205800000|2021-08-17 13:10:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12413.1|12411.1|5149
1629206100000|2021-08-17 13:15:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|4761
1629206400000|2021-08-17 13:20:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12408.4|12406.4|3872
1629206700000|2021-08-17 13:25:00|12410|12408|12413.9|12411.9|12413.9|12411.9|12410|12408|4130
1629207000000|2021-08-17 13:30:00|12414.7|12412.7|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|4233
1629207300000|2021-08-17 13:35:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|3868
1629207600000|2021-08-17 13:40:00|12414.7|12412.7|12416.2|12414.2|12417.8|12415.8|12414.3|12412.3|5521
1629207900000|2021-08-17 13:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1066
1629208200000|2021-08-17 13:50:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|3531
1629208500000|2021-08-17 13:55:00|12416.2|12414.2|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|3935
1629208800000|2021-08-17 14:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3595
1629209100000|2021-08-17 14:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|1784
1629209400000|2021-08-17 14:10:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3232
1629209700000|2021-08-17 14:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2168
1629210000000|2021-08-17 14:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|3086
1629210300000|2021-08-17 14:25:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1577
1629210600000|2021-08-17 14:30:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12414.7|12412.7|3050
1629210900000|2021-08-17 14:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1648
1629211200000|2021-08-17 14:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1795
1629211500000|2021-08-17 14:45:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3804
1629211800000|2021-08-17 14:50:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2827
1629212100000|2021-08-17 14:55:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2578
1629212400000|2021-08-17 15:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1299
1629212700000|2021-08-17 15:05:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1475
1629213000000|2021-08-17 15:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1310
1629213300000|2021-08-17 15:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|592
1629213600000|2021-08-17 15:20:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2790
1629213900000|2021-08-17 15:25:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2127
1629214200000|2021-08-17 15:30:00|||||||||955
1629214500000|2021-08-17 15:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3684
1629214800000|2021-08-17 15:40:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1695
1629215100000|2021-08-17 15:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1966
1629215400000|2021-08-17 15:50:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.5|12411.5|1555
1629215700000|2021-08-17 15:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1316
1629216000000|2021-08-17 16:00:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|4065
1629216300000|2021-08-17 16:05:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1486
1629216600000|2021-08-17 16:10:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|2005
1629216900000|2021-08-17 16:15:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1037
1629217200000|2021-08-17 16:20:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1106
1629217500000|2021-08-17 16:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|248
1629217800000|2021-08-17 16:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|261
1629218100000|2021-08-17 16:35:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|516
1629218400000|2021-08-17 16:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1598
1629218700000|2021-08-17 16:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|1352
1629219000000|2021-08-17 16:50:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2230
1629219300000|2021-08-17 16:55:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|307
1629219600000|2021-08-17 17:00:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1739
1629219900000|2021-08-17 17:05:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|338
1629220200000|2021-08-17 17:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|358
1629220500000|2021-08-17 17:15:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|1345
1629220800000|2021-08-17 17:20:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|4706
1629221100000|2021-08-17 17:25:00|12424|12422|12421.7|12419.7|12424|12422|12421.7|12419.7|19965
1629221400000|2021-08-17 17:30:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|3167
1629221700000|2021-08-17 17:35:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2841
1629222000000|2021-08-17 17:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|1159
1629222300000|2021-08-17 17:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1030
1629222600000|2021-08-17 17:50:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|749
1629222900000|2021-08-17 17:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|780
1629223200000|2021-08-17 18:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1849
1629223500000|2021-08-17 18:05:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|2557
1629223800000|2021-08-17 18:10:00|12417|12415|12417|12415|12417|12415|12417|12415|1130
1629224100000|2021-08-17 18:15:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1774
1629224400000|2021-08-17 18:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1056
1629224700000|2021-08-17 18:25:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|1056
1629225000000|2021-08-17 18:30:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|863
1629225300000|2021-08-17 18:35:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|2734
1629225600000|2021-08-17 18:40:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|1369
1629225900000|2021-08-17 18:45:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|3735
1629226200000|2021-08-17 18:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|820
1629226500000|2021-08-17 18:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|5272
1629226800000|2021-08-17 19:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2700
1629227100000|2021-08-17 19:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1860
1629227400000|2021-08-17 19:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|943
1629227700000|2021-08-17 19:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1636
1629228000000|2021-08-17 19:20:00|||||||||714
1629228300000|2021-08-17 19:25:00|||||||||297
1629228600000|2021-08-17 19:30:00|||||||||309
1629228900000|2021-08-17 19:35:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|3143
1629229200000|2021-08-17 19:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1822
1629229500000|2021-08-17 19:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|624
1629229800000|2021-08-17 19:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4221
1629230100000|2021-08-17 19:55:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2422
1629230400000|2021-08-17 20:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2420
1629230700000|2021-08-17 20:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1011
1629231000000|2021-08-17 20:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1511
1629231300000|2021-08-17 20:15:00|||||||||917
1629231600000|2021-08-17 20:20:00|||||||||1557
1629231900000|2021-08-17 20:25:00|||||||||859
1629232200000|2021-08-17 20:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1129
1629232500000|2021-08-17 20:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|199
1629232800000|2021-08-17 20:40:00|||||||||210
1629233100000|2021-08-17 20:45:00|||||||||847
1629233400000|2021-08-17 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1207
1629233700000|2021-08-17 20:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1230
1629237600000|2021-08-17 22:00:00|||||||||206
1629237900000|2021-08-17 22:05:00|||||||||131
1629238200000|2021-08-17 22:10:00|||||||||6
1629238500000|2021-08-17 22:15:00|||||||||3
1629238800000|2021-08-17 22:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|203
1629239100000|2021-08-17 22:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|79
1629239400000|2021-08-17 22:30:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|178
1629239700000|2021-08-17 22:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56
1629240000000|2021-08-17 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|33
1629240300000|2021-08-17 22:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|261
1629240600000|2021-08-17 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|65
1629240900000|2021-08-17 22:55:00|||||||||11
1629241200000|2021-08-17 23:00:00|||||||||8
1629241500000|2021-08-17 23:05:00|||||||||14
1629241800000|2021-08-17 23:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|65
1629242100000|2021-08-17 23:15:00|||||||||10
1629242400000|2021-08-17 23:20:00|||||||||8
1629242700000|2021-08-17 23:25:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|320
1629243000000|2021-08-17 23:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|348
1629243300000|2021-08-17 23:35:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|37
1629243600000|2021-08-17 23:40:00|||||||||8
1629243900000|2021-08-17 23:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|189
1629244200000|2021-08-17 23:50:00|||||||||7
1629244500000|2021-08-17 23:55:00|||||||||139
1629244800000|2021-08-18 00:00:00|12414.7|12412.7|12413.5|12411.5|12414.7|12412.7|12412.3|12410.3|384
1629245100000|2021-08-18 00:05:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|244
1629245400000|2021-08-18 00:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|401
1629245700000|2021-08-18 00:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|316
1629246000000|2021-08-18 00:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|472
1629246300000|2021-08-18 00:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|244
1629246600000|2021-08-18 00:30:00|||||||||62
1629246900000|2021-08-18 00:35:00|||||||||67
1629247200000|2021-08-18 00:40:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12414.7|12412.7|640
1629247500000|2021-08-18 00:45:00|||||||||4
1629247800000|2021-08-18 00:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|191
1629248100000|2021-08-18 00:55:00|||||||||21
1629248400000|2021-08-18 01:00:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|290
1629248700000|2021-08-18 01:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|321
1629249000000|2021-08-18 01:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|524
1629249300000|2021-08-18 01:15:00|12413.5|12411.5|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|260
1629249600000|2021-08-18 01:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|550
1629249900000|2021-08-18 01:25:00|||||||||48
1629250200000|2021-08-18 01:30:00|||||||||56
1629250500000|2021-08-18 01:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|131
1629250800000|2021-08-18 01:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|135
1629251100000|2021-08-18 01:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|72
1629251400000|2021-08-18 01:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|283
1629251700000|2021-08-18 01:55:00|||||||||11
1629252000000|2021-08-18 02:00:00|12413.9|12411.9|12412.3|12410.3|12416.2|12414.2|12412.3|12410.3|2433
1629252300000|2021-08-18 02:05:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|312
1629252600000|2021-08-18 02:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|136
1629252900000|2021-08-18 02:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|885
1629253200000|2021-08-18 02:20:00|12410|12408|12410|12408|12411.5|12409.5|12410|12408|803
1629253500000|2021-08-18 02:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|172
1629253800000|2021-08-18 02:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|174
1629254100000|2021-08-18 02:35:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|101
1629254400000|2021-08-18 02:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|893
1629254700000|2021-08-18 02:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|159
1629255000000|2021-08-18 02:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|67
1629255300000|2021-08-18 02:55:00|||||||||306
1629255600000|2021-08-18 03:00:00|||||||||8
1629255900000|2021-08-18 03:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|366
1629256200000|2021-08-18 03:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|21
1629256500000|2021-08-18 03:15:00|||||||||33
1629256800000|2021-08-18 03:20:00|||||||||9
1629257100000|2021-08-18 03:25:00|||||||||209
1629257400000|2021-08-18 03:30:00|||||||||115
1629257700000|2021-08-18 03:35:00|||||||||66
1629258000000|2021-08-18 03:40:00|||||||||6
1629258300000|2021-08-18 03:45:00|12410|12408|12410|12408|12410|12408|12410|12408|700
1629258600000|2021-08-18 03:50:00|||||||||139
1629258900000|2021-08-18 03:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|771
1629259200000|2021-08-18 04:00:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|296
1629259500000|2021-08-18 04:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|508
1629259800000|2021-08-18 04:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|574
1629260100000|2021-08-18 04:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|417
1629260400000|2021-08-18 04:20:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|59
1629260700000|2021-08-18 04:25:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|258
1629261000000|2021-08-18 04:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|31
1629261300000|2021-08-18 04:35:00|||||||||64
1629261600000|2021-08-18 04:40:00|||||||||3
1629261900000|2021-08-18 04:45:00|||||||||5
1629262200000|2021-08-18 04:50:00|||||||||6
1629262500000|2021-08-18 04:55:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|214
1629262800000|2021-08-18 05:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|144
1629263100000|2021-08-18 05:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|218
1629263400000|2021-08-18 05:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|197
1629263700000|2021-08-18 05:15:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|361
1629264000000|2021-08-18 05:20:00|||||||||39
1629264300000|2021-08-18 05:25:00|||||||||323
1629264600000|2021-08-18 05:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|460
1629264900000|2021-08-18 05:35:00|12406.5|12404.5|12406.1|12404.1|12406.5|12404.5|12406.1|12404.1|107
1629265200000|2021-08-18 05:40:00|12406.5|12404.5|12406.9|12404.9|12406.9|12404.9|12406.5|12404.5|510
1629265500000|2021-08-18 05:45:00|12407.3|12405.3|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|175
1629265800000|2021-08-18 05:50:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|421
1629266100000|2021-08-18 05:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|478
1629266400000|2021-08-18 06:00:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|1099
1629266700000|2021-08-18 06:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|382
1629267000000|2021-08-18 06:10:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|492
1629267300000|2021-08-18 06:15:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|136
1629267600000|2021-08-18 06:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|919
1629267900000|2021-08-18 06:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|257
1629268200000|2021-08-18 06:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|470
1629268500000|2021-08-18 06:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|460
1629268800000|2021-08-18 06:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|64
1629269100000|2021-08-18 06:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|150
1629269400000|2021-08-18 06:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|107
1629269700000|2021-08-18 06:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|519
1629270000000|2021-08-18 07:00:00|12410.8|12408.8|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|483
1629270300000|2021-08-18 07:05:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|503
1629270600000|2021-08-18 07:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|697
1629270900000|2021-08-18 07:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|423
1629271200000|2021-08-18 07:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|556
1629271500000|2021-08-18 07:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|863
1629271800000|2021-08-18 07:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|266
1629272100000|2021-08-18 07:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|573
1629272400000|2021-08-18 07:40:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|493
1629272700000|2021-08-18 07:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|278
1629273000000|2021-08-18 07:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|569
1629273300000|2021-08-18 07:55:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|885
1629273600000|2021-08-18 08:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12410.4|12408.4|1452
1629273900000|2021-08-18 08:05:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1067
1629274200000|2021-08-18 08:10:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|838
1629274500000|2021-08-18 08:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|756
1629274800000|2021-08-18 08:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|115
1629275100000|2021-08-18 08:25:00|12412.3|12410.3|12412.7|12410.7|12413.1|12411.1|12412.3|12410.3|551
1629275400000|2021-08-18 08:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|469
1629275700000|2021-08-18 08:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|836
1629276000000|2021-08-18 08:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|429
1629276300000|2021-08-18 08:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|313
1629276600000|2021-08-18 08:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|139
1629276900000|2021-08-18 08:55:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|709
1629277200000|2021-08-18 09:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|779
1629277500000|2021-08-18 09:05:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1904
1629277800000|2021-08-18 09:10:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|457
1629278100000|2021-08-18 09:15:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|462
1629278400000|2021-08-18 09:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|373
1629278700000|2021-08-18 09:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|144
1629279000000|2021-08-18 09:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|703
1629279300000|2021-08-18 09:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|287
1629279600000|2021-08-18 09:40:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|370
1629279900000|2021-08-18 09:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|175
1629280200000|2021-08-18 09:50:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|781
1629280500000|2021-08-18 09:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|462
1629280800000|2021-08-18 10:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|277
1629281100000|2021-08-18 10:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|525
1629281400000|2021-08-18 10:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|246
1629281700000|2021-08-18 10:15:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|757
1629282000000|2021-08-18 10:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|481
1629282300000|2021-08-18 10:25:00|||||||||354
1629282600000|2021-08-18 10:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|220
1629282900000|2021-08-18 10:35:00|||||||||75
1629283200000|2021-08-18 10:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|518
1629283500000|2021-08-18 10:45:00|12411.5|12409.5|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|677
1629283800000|2021-08-18 10:50:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|344
1629284100000|2021-08-18 10:55:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12407.6|12405.6|2236
1629284400000|2021-08-18 11:00:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|1313
1629284700000|2021-08-18 11:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|501
1629285000000|2021-08-18 11:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2073
1629285300000|2021-08-18 11:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|697
1629285600000|2021-08-18 11:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|947
1629285900000|2021-08-18 11:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|199
1629286200000|2021-08-18 11:30:00|12410|12408|12410|12408|12410.4|12408.4|12409.2|12407.2|698
1629286500000|2021-08-18 11:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|392
1629286800000|2021-08-18 11:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|807
1629287100000|2021-08-18 11:45:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1088
1629287400000|2021-08-18 11:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|946
1629287700000|2021-08-18 11:55:00|12410|12408|12410|12408|12410|12408|12410|12408|321
1629288000000|2021-08-18 12:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|4545
1629288300000|2021-08-18 12:05:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3070
1629288600000|2021-08-18 12:10:00|12410.8|12408.8|12412.3|12410.3|12413.1|12411.1|12410|12408|1838
1629288900000|2021-08-18 12:15:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|2603
1629289200000|2021-08-18 12:20:00|12412.3|12410.3|12413.9|12411.9|12416.2|12414.2|12412.3|12410.3|4061
1629289500000|2021-08-18 12:25:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|7144
1629289800000|2021-08-18 12:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410|12408|6560
1629290100000|2021-08-18 12:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2045
1629290400000|2021-08-18 12:40:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|2566
1629290700000|2021-08-18 12:45:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|1259
1629291000000|2021-08-18 12:50:00|12410|12408|12410|12408|12411.5|12409.5|12410|12408|2378
1629291300000|2021-08-18 12:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|345
1629291600000|2021-08-18 13:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1347
1629291900000|2021-08-18 13:05:00|12411.2|12409.2|12410|12408|12411.5|12409.5|12410|12408|538
1629292200000|2021-08-18 13:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1683
1629292500000|2021-08-18 13:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|2449
1629292800000|2021-08-18 13:20:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|2439
1629293100000|2021-08-18 13:25:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2252
1629293400000|2021-08-18 13:30:00|12413.1|12411.1|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|4359
1629293700000|2021-08-18 13:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|2966
1629294000000|2021-08-18 13:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1648
1629294300000|2021-08-18 13:45:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3147
1629294600000|2021-08-18 13:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2771
1629294900000|2021-08-18 13:55:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2203
1629295200000|2021-08-18 14:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|6276
1629295500000|2021-08-18 14:05:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|3613
1629295800000|2021-08-18 14:10:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3299
1629296100000|2021-08-18 14:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1125
1629296400000|2021-08-18 14:20:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|6632
1629296700000|2021-08-18 14:25:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.1|12411.1|5051
1629297000000|2021-08-18 14:30:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|6290
1629297300000|2021-08-18 14:35:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|3288
1629297600000|2021-08-18 14:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|624
1629297900000|2021-08-18 14:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2078
1629298200000|2021-08-18 14:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2799
1629298500000|2021-08-18 14:55:00|||||||||2331
1629298800000|2021-08-18 15:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|1522
1629299100000|2021-08-18 15:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1357
1629299400000|2021-08-18 15:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2955
1629299700000|2021-08-18 15:15:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1236
1629300000000|2021-08-18 15:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|1489
1629300300000|2021-08-18 15:25:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|2320
1629300600000|2021-08-18 15:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|3828
1629300900000|2021-08-18 15:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1220
1629301200000|2021-08-18 15:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1136
1629301500000|2021-08-18 15:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|5596
1629301800000|2021-08-18 15:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|3232
1629302100000|2021-08-18 15:55:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|4315
1629302400000|2021-08-18 16:00:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|2599
1629302700000|2021-08-18 16:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|3248
1629303000000|2021-08-18 16:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|7288
1629303300000|2021-08-18 16:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|3735
1629303600000|2021-08-18 16:20:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|4273
1629303900000|2021-08-18 16:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1849
1629304200000|2021-08-18 16:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1868
1629304500000|2021-08-18 16:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|628
1629304800000|2021-08-18 16:40:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1551
1629305100000|2021-08-18 16:45:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|760
1629305400000|2021-08-18 16:50:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|3310
1629305700000|2021-08-18 16:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3042
1629306000000|2021-08-18 17:00:00|12401.4|12399.4|12403|12401|12404.5|12402.5|12401.4|12399.4|2449
1629306300000|2021-08-18 17:05:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|2113
1629306600000|2021-08-18 17:10:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|5002
1629306900000|2021-08-18 17:15:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|2193
1629307200000|2021-08-18 17:20:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|2937
1629307500000|2021-08-18 17:25:00|12397.5|12395.5|12394.4|12392.4|12397.5|12395.5|12394.4|12392.4|6640
1629307800000|2021-08-18 17:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|4993
1629308100000|2021-08-18 17:35:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1262
1629308400000|2021-08-18 17:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|832
1629308700000|2021-08-18 17:45:00|||||||||891
1629309000000|2021-08-18 17:50:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|2751
1629309300000|2021-08-18 17:55:00|12397.9|12395.9|12395.1|12393.1|12398.3|12396.3|12394.4|12392.4|2515
1629309600000|2021-08-18 18:00:00|12394.8|12392.8|12405.3|12403.3|12406.1|12404.1|12394.4|12392.4|8684
1629309900000|2021-08-18 18:05:00|12406.1|12404.1|12405.3|12403.3|12411.5|12409.5|12402.2|12400.2|10698
1629310200000|2021-08-18 18:10:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12401.4|12399.4|5785
1629310500000|2021-08-18 18:15:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403|12401|2218
1629310800000|2021-08-18 18:20:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12403|12401|5237
1629311100000|2021-08-18 18:25:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12409.2|12407.2|2367
1629311400000|2021-08-18 18:30:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4777
1629311700000|2021-08-18 18:35:00|12412.3|12410.3|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|3377
1629312000000|2021-08-18 18:40:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2212
1629312300000|2021-08-18 18:45:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|3167
1629312600000|2021-08-18 18:50:00|12408.4|12406.4|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|4881
1629312900000|2021-08-18 18:55:00|12410|12408|12409.2|12407.2|12410|12408|12407.6|12405.6|3469
1629313200000|2021-08-18 19:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|3930
1629313500000|2021-08-18 19:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1679
1629313800000|2021-08-18 19:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410|12408|2096
1629314100000|2021-08-18 19:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1373
1629314400000|2021-08-18 19:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1048
1629314700000|2021-08-18 19:25:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|714
1629315000000|2021-08-18 19:30:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2411
1629315300000|2021-08-18 19:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1349
1629315600000|2021-08-18 19:40:00|12407.6|12405.6|12406.1|12404.1|12408.4|12406.4|12406.1|12404.1|3634
1629315900000|2021-08-18 19:45:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|2867
1629316200000|2021-08-18 19:50:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|4132
1629316500000|2021-08-18 19:55:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|2839
1629316800000|2021-08-18 20:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|2463
1629317100000|2021-08-18 20:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|3255
1629317400000|2021-08-18 20:10:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|1886
1629317700000|2021-08-18 20:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|578
1629318000000|2021-08-18 20:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|3158
1629318300000|2021-08-18 20:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1529
1629318600000|2021-08-18 20:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1098
1629318900000|2021-08-18 20:35:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1216
1629319200000|2021-08-18 20:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1572
1629319500000|2021-08-18 20:45:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1499
1629319800000|2021-08-18 20:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1436
1629320100000|2021-08-18 20:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|474
1629324000000|2021-08-18 22:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|498
1629324300000|2021-08-18 22:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|370
1629324600000|2021-08-18 22:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|139
1629324900000|2021-08-18 22:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|51
1629325200000|2021-08-18 22:20:00|12409.2|12407.2|12409.6|12407.6|12410|12408|12409.2|12407.2|117
1629325500000|2021-08-18 22:25:00|12410|12408|12410|12408|12410|12408|12410|12408|1
1629325800000|2021-08-18 22:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|183
1629326100000|2021-08-18 22:35:00|||||||||22
1629326400000|2021-08-18 22:40:00|||||||||1
1629326700000|2021-08-18 22:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|287
1629327000000|2021-08-18 22:50:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|147
1629327300000|2021-08-18 22:55:00|12410|12408|12410|12408|12410|12408|12410|12408|65
1629327600000|2021-08-18 23:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|69
1629327900000|2021-08-18 23:05:00|||||||||31
1629328500000|2021-08-18 23:15:00|12410|12408|12410|12408|12410|12408|12410|12408|77
1629328800000|2021-08-18 23:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|181
1629329100000|2021-08-18 23:25:00|||||||||53
1629329400000|2021-08-18 23:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|310
1629329700000|2021-08-18 23:35:00|12410|12408|12410|12408|12410|12408|12410|12408|17
1629330000000|2021-08-18 23:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|685
1629330300000|2021-08-18 23:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|37
1629330600000|2021-08-18 23:50:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|125
1629331200000|2021-08-19 00:00:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|277
1629331500000|2021-08-19 00:05:00|12409.2|12407.2|12408.8|12406.8|12409.2|12407.2|12408.4|12406.4|121
1629331800000|2021-08-19 00:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|340
1629332100000|2021-08-19 00:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|10
1629332400000|2021-08-19 00:20:00|||||||||3
1629332700000|2021-08-19 00:25:00|12410|12408|12410|12408|12410|12408|12410|12408|33
1629333000000|2021-08-19 00:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|53
1629333300000|2021-08-19 00:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|84
1629333600000|2021-08-19 00:40:00|||||||||157
1629333900000|2021-08-19 00:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|621
1629334200000|2021-08-19 00:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|114
1629334500000|2021-08-19 00:55:00|||||||||2
1629334800000|2021-08-19 01:00:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|1195
1629335100000|2021-08-19 01:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|158
1629335400000|2021-08-19 01:10:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|672
1629335700000|2021-08-19 01:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|178
1629336000000|2021-08-19 01:20:00|||||||||41
1629336300000|2021-08-19 01:25:00|||||||||8
1629336600000|2021-08-19 01:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|640
1629336900000|2021-08-19 01:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|859
1629337200000|2021-08-19 01:40:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|160
1629337500000|2021-08-19 01:45:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|57
1629337800000|2021-08-19 01:50:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|108
1629338100000|2021-08-19 01:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|66
1629338400000|2021-08-19 02:00:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|877
1629338700000|2021-08-19 02:05:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|348
1629339000000|2021-08-19 02:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|193
1629339300000|2021-08-19 02:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|198
1629339600000|2021-08-19 02:20:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|200
1629339900000|2021-08-19 02:25:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|548
1629340200000|2021-08-19 02:30:00|||||||||10
1629340500000|2021-08-19 02:35:00|||||||||5
1629340800000|2021-08-19 02:40:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|422
1629341100000|2021-08-19 02:45:00|||||||||28
1629341400000|2021-08-19 02:50:00|||||||||55
1629341700000|2021-08-19 02:55:00|||||||||3
1629342000000|2021-08-19 03:00:00|||||||||1
1629342300000|2021-08-19 03:05:00|||||||||24
1629342600000|2021-08-19 03:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|235
1629342900000|2021-08-19 03:15:00|12409.2|12407.2|12409.6|12407.6|12410|12408|12409.2|12407.2|143
1629343200000|2021-08-19 03:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|15
1629343500000|2021-08-19 03:25:00|||||||||26
1629343800000|2021-08-19 03:30:00|||||||||102
1629344100000|2021-08-19 03:35:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|182
1629344400000|2021-08-19 03:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|936
1629344700000|2021-08-19 03:45:00|||||||||33
1629345000000|2021-08-19 03:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|428
1629345300000|2021-08-19 03:55:00|||||||||148
1629345600000|2021-08-19 04:00:00|||||||||151
1629345900000|2021-08-19 04:05:00|||||||||155
1629346200000|2021-08-19 04:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|520
1629346500000|2021-08-19 04:15:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|35
1629346800000|2021-08-19 04:20:00|||||||||446
1629347100000|2021-08-19 04:25:00|||||||||32
1629347400000|2021-08-19 04:30:00|||||||||233
1629347700000|2021-08-19 04:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|438
1629348000000|2021-08-19 04:40:00|||||||||418
1629348300000|2021-08-19 04:45:00|||||||||12
1629348600000|2021-08-19 04:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|51
1629348900000|2021-08-19 04:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|143
1629349200000|2021-08-19 05:00:00|||||||||267
1629349500000|2021-08-19 05:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|46
1629349800000|2021-08-19 05:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|164
1629350100000|2021-08-19 05:15:00|||||||||101
1629350400000|2021-08-19 05:20:00|12411.9|12409.9|12411.5|12409.5|12411.9|12409.9|12411.5|12409.5|143
1629350700000|2021-08-19 05:25:00|||||||||42
1629351000000|2021-08-19 05:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|217
1629351300000|2021-08-19 05:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|123
1629351600000|2021-08-19 05:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|162
1629351900000|2021-08-19 05:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|394
1629352200000|2021-08-19 05:50:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|434
1629352500000|2021-08-19 05:55:00|12415.5|12413.5|12415.5|12413.5|12415.8|12413.8|12414.7|12412.7|1024
1629352800000|2021-08-19 06:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1013
1629353100000|2021-08-19 06:05:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|862
1629353400000|2021-08-19 06:10:00|12415.8|12413.8|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1759
1629353700000|2021-08-19 06:15:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|456
1629354000000|2021-08-19 06:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|342
1629354300000|2021-08-19 06:25:00|12416.6|12414.6|12419.4|12417.4|12419.4|12417.4|12416.6|12414.6|5638
1629354600000|2021-08-19 06:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2747
1629354900000|2021-08-19 06:35:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1197
1629355200000|2021-08-19 06:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|606
1629355500000|2021-08-19 06:45:00|12419|12417|12420.1|12418.1|12420.5|12418.5|12418.6|12416.6|1852
1629355800000|2021-08-19 06:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|680
1629356100000|2021-08-19 06:55:00|12419.8|12417.8|12422.5|12420.5|12422.5|12420.5|12419.8|12417.8|965
1629356400000|2021-08-19 07:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|1753
1629356700000|2021-08-19 07:05:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|1211
1629357000000|2021-08-19 07:10:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12420.9|12418.9|3454
1629357300000|2021-08-19 07:15:00|12422.5|12420.5|12422.5|12420.5|12424|12422|12421.7|12419.7|954
1629357600000|2021-08-19 07:20:00|12421.7|12419.7|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|908
1629357900000|2021-08-19 07:25:00|12420.9|12418.9|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|1727
1629358200000|2021-08-19 07:30:00|12419.4|12417.4|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|1566
1629358500000|2021-08-19 07:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|2855
1629358800000|2021-08-19 07:40:00|12420.9|12418.9|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|1246
1629359100000|2021-08-19 07:45:00|12421.7|12419.7|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|1630
1629359400000|2021-08-19 07:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|791
1629359700000|2021-08-19 07:55:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|676
1629360000000|2021-08-19 08:00:00|12419.8|12417.8|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|610
1629360300000|2021-08-19 08:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|650
1629360600000|2021-08-19 08:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|456
1629360900000|2021-08-19 08:15:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|478
1629361200000|2021-08-19 08:20:00|12420.9|12418.9|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|3735
1629361500000|2021-08-19 08:25:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1805
1629361800000|2021-08-19 08:30:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|3394
1629362100000|2021-08-19 08:35:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12424|12422|2205
1629362400000|2021-08-19 08:40:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|1105
1629362700000|2021-08-19 08:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|725
1629363000000|2021-08-19 08:50:00|||||||||101
1629363300000|2021-08-19 08:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|411
1629363600000|2021-08-19 09:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|804
1629363900000|2021-08-19 09:05:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|732
1629364200000|2021-08-19 09:10:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1301
1629364500000|2021-08-19 09:15:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|1534
1629364800000|2021-08-19 09:20:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1752
1629365100000|2021-08-19 09:25:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|740
1629365400000|2021-08-19 09:30:00|12424|12422|12421.7|12419.7|12424|12422|12420.9|12418.9|1128
1629365700000|2021-08-19 09:35:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|600
1629366000000|2021-08-19 09:40:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|998
1629366300000|2021-08-19 09:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|901
1629366600000|2021-08-19 09:50:00|12422.9|12420.9|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|725
1629366900000|2021-08-19 09:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1348
1629367200000|2021-08-19 10:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|508
1629367500000|2021-08-19 10:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|590
1629367800000|2021-08-19 10:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|228
1629368100000|2021-08-19 10:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|305
1629368400000|2021-08-19 10:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|669
1629368700000|2021-08-19 10:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1610
1629369000000|2021-08-19 10:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|1850
1629369300000|2021-08-19 10:35:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|435
1629369600000|2021-08-19 10:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|545
1629369900000|2021-08-19 10:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|660
1629370200000|2021-08-19 10:50:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|3138
1629370500000|2021-08-19 10:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|401
1629370800000|2021-08-19 11:00:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|487
1629371100000|2021-08-19 11:05:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1481
1629371400000|2021-08-19 11:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|402
1629371700000|2021-08-19 11:15:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|926
1629372000000|2021-08-19 11:20:00|12424.4|12422.4|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|909
1629372300000|2021-08-19 11:25:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|640
1629372600000|2021-08-19 11:30:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.5|12420.5|1031
1629372900000|2021-08-19 11:35:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1266
1629373200000|2021-08-19 11:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1034
1629373500000|2021-08-19 11:45:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2743
1629373800000|2021-08-19 11:50:00|12424|12422|12424|12422|12424|12422|12424|12422|1911
1629374100000|2021-08-19 11:55:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|2330
1629374400000|2021-08-19 12:00:00|12425.2|12423.2|12425.6|12423.6|12426.4|12424.4|12425.2|12423.2|2331
1629374700000|2021-08-19 12:05:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12423.3|12421.3|3301
1629375000000|2021-08-19 12:10:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|2723
1629375300000|2021-08-19 12:15:00|12422.5|12420.5|12422.5|12420.5|12424|12422|12421.7|12419.7|3837
1629375600000|2021-08-19 12:20:00|12421.7|12419.7|12424|12422|12425.6|12423.6|12421.7|12419.7|7816
1629375900000|2021-08-19 12:25:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12424|12422|3607
1629376200000|2021-08-19 12:30:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424|12422|5596
1629376500000|2021-08-19 12:35:00|12424|12422|12422.5|12420.5|12425.6|12423.6|12422.5|12420.5|4382
1629376800000|2021-08-19 12:40:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12420.9|12418.9|3230
1629377100000|2021-08-19 12:45:00|12422.5|12420.5|12424|12422|12425.6|12423.6|12422.5|12420.5|2362
1629377400000|2021-08-19 12:50:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|2437
1629377700000|2021-08-19 12:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|3320
1629378000000|2021-08-19 13:00:00|12424|12422|12421.7|12419.7|12424|12422|12420.9|12418.9|4389
1629378300000|2021-08-19 13:05:00|12420.9|12418.9|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|1973
1629378600000|2021-08-19 13:10:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2819
1629378900000|2021-08-19 13:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|2809
1629379200000|2021-08-19 13:20:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|3721
1629379500000|2021-08-19 13:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1090
1629379800000|2021-08-19 13:30:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12413.9|12411.9|4905
1629380100000|2021-08-19 13:35:00|12415.5|12413.5|12417.8|12415.8|12419.4|12417.4|12415.5|12413.5|3273
1629380400000|2021-08-19 13:40:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417|12415|1774
1629380700000|2021-08-19 13:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12415.5|12413.5|2361
1629381000000|2021-08-19 13:50:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1388
1629381300000|2021-08-19 13:55:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|5282
1629381600000|2021-08-19 14:00:00|12417|12415|12416.2|12414.2|12418.6|12416.6|12415.5|12413.5|3914
1629381900000|2021-08-19 14:05:00|12417|12415|12413.1|12411.1|12417|12415|12412.3|12410.3|3567
1629382200000|2021-08-19 14:10:00|12412.7|12410.7|12413.9|12411.9|12415.5|12413.5|12412.3|12410.3|2603
1629382500000|2021-08-19 14:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3671
1629382800000|2021-08-19 14:20:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2572
1629383100000|2021-08-19 14:25:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3798
1629383400000|2021-08-19 14:30:00|12413.9|12411.9|12417|12415|12417|12415|12413.9|12411.9|6291
1629383700000|2021-08-19 14:35:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|4691
1629384000000|2021-08-19 14:40:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2457
1629384300000|2021-08-19 14:45:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|955
1629384600000|2021-08-19 14:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1513
1629384900000|2021-08-19 14:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|2020
1629385200000|2021-08-19 15:00:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1307
1629385500000|2021-08-19 15:05:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|2629
1629385800000|2021-08-19 15:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2036
1629386100000|2021-08-19 15:15:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|1753
1629386400000|2021-08-19 15:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2209
1629386700000|2021-08-19 15:25:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12415.5|12413.5|2254
1629387000000|2021-08-19 15:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|3199
1629387300000|2021-08-19 15:35:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|4104
1629387600000|2021-08-19 15:40:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1731
1629387900000|2021-08-19 15:45:00|12417|12415|12417|12415|12417|12415|12415.5|12413.5|918
1629388200000|2021-08-19 15:50:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2332
1629388500000|2021-08-19 15:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2643
1629388800000|2021-08-19 16:00:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|2108
1629389100000|2021-08-19 16:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|335
1629389400000|2021-08-19 16:10:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|1472
1629389700000|2021-08-19 16:15:00|12417|12415|12417|12415|12417|12415|12417|12415|701
1629390000000|2021-08-19 16:20:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|3446
1629390300000|2021-08-19 16:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1484
1629390600000|2021-08-19 16:30:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1771
1629390900000|2021-08-19 16:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|660
1629391200000|2021-08-19 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1057
1629391500000|2021-08-19 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1158
1629391800000|2021-08-19 16:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|744
1629392100000|2021-08-19 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1080
1629392400000|2021-08-19 17:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1467
1629392700000|2021-08-19 17:05:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|1911
1629393000000|2021-08-19 17:10:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1198
1629393300000|2021-08-19 17:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1592
1629393600000|2021-08-19 17:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1140
1629393900000|2021-08-19 17:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|3912
1629394200000|2021-08-19 17:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|826
1629394500000|2021-08-19 17:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1375
1629394800000|2021-08-19 17:40:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2963
1629395100000|2021-08-19 17:45:00|||||||||333
1629395400000|2021-08-19 17:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|1675
1629395700000|2021-08-19 17:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1614
1629396000000|2021-08-19 18:00:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|669
1629396300000|2021-08-19 18:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1422
1629396600000|2021-08-19 18:10:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1872
1629396900000|2021-08-19 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1842
1629397200000|2021-08-19 18:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2833
1629397500000|2021-08-19 18:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1606
1629397800000|2021-08-19 18:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|750
1629398100000|2021-08-19 18:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1156
1629398400000|2021-08-19 18:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|592
1629398700000|2021-08-19 18:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2725
1629399000000|2021-08-19 18:50:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|731
1629399300000|2021-08-19 18:55:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|3897
1629399600000|2021-08-19 19:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|2953
1629399900000|2021-08-19 19:05:00|||||||||827
1629400200000|2021-08-19 19:10:00|12410|12408|12410|12408|12410|12408|12410|12408|495
1629400500000|2021-08-19 19:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|82
1629400800000|2021-08-19 19:20:00|||||||||1492
1629401100000|2021-08-19 19:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1748
1629401400000|2021-08-19 19:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|172
1629401700000|2021-08-19 19:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1993
1629402000000|2021-08-19 19:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|829
1629402300000|2021-08-19 19:45:00|||||||||2082
1629402600000|2021-08-19 19:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|633
1629402900000|2021-08-19 19:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1774
1629403200000|2021-08-19 20:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2916
1629403500000|2021-08-19 20:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|2438
1629403800000|2021-08-19 20:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|266
1629404100000|2021-08-19 20:15:00|12410|12408|12410|12408|12410|12408|12410|12408|564
1629404400000|2021-08-19 20:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1093
1629404700000|2021-08-19 20:25:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|965
1629405000000|2021-08-19 20:30:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|648
1629405300000|2021-08-19 20:35:00|||||||||659
1629405600000|2021-08-19 20:40:00|||||||||192
1629405900000|2021-08-19 20:45:00|||||||||415
1629406200000|2021-08-19 20:50:00|||||||||409
1629406500000|2021-08-19 20:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|2141
1629410400000|2021-08-19 22:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|307
1629410700000|2021-08-19 22:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|41
1629411000000|2021-08-19 22:10:00|||||||||10
1629411600000|2021-08-19 22:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|18
1629411900000|2021-08-19 22:25:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|135
1629412200000|2021-08-19 22:30:00|||||||||3
1629412800000|2021-08-19 22:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|165
1629413100000|2021-08-19 22:45:00|||||||||9
1629413400000|2021-08-19 22:50:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12411.2|12409.2|502
1629413700000|2021-08-19 22:55:00|||||||||1
1629414000000|2021-08-19 23:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|35
1629414300000|2021-08-19 23:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|120
1629414600000|2021-08-19 23:10:00|||||||||56
1629415200000|2021-08-19 23:20:00|||||||||4
1629415800000|2021-08-19 23:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|356
1629416100000|2021-08-19 23:35:00|12411.2|12409.2|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|21
1629416400000|2021-08-19 23:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|165
1629416700000|2021-08-19 23:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|285
1629417000000|2021-08-19 23:50:00|||||||||7
1629417300000|2021-08-19 23:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|63
1629417600000|2021-08-20 00:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|589
1629417900000|2021-08-20 00:05:00|||||||||291
1629418200000|2021-08-20 00:10:00|||||||||94
1629418500000|2021-08-20 00:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|46
1629418800000|2021-08-20 00:20:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|219
1629419100000|2021-08-20 00:25:00|||||||||1
1629419400000|2021-08-20 00:30:00|12410|12408|12410|12408|12410|12408|12410|12408|289
1629419700000|2021-08-20 00:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|158
1629420000000|2021-08-20 00:40:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|416
1629420300000|2021-08-20 00:45:00|||||||||306
1629420600000|2021-08-20 00:50:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|76
1629420900000|2021-08-20 00:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|569
1629421200000|2021-08-20 01:00:00|||||||||71
1629421500000|2021-08-20 01:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|432
1629421800000|2021-08-20 01:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|295
1629422100000|2021-08-20 01:15:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|86
1629422400000|2021-08-20 01:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|77
1629422700000|2021-08-20 01:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|143
1629423000000|2021-08-20 01:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|104
1629423300000|2021-08-20 01:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.9|12409.9|401
1629423600000|2021-08-20 01:40:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12411.9|12409.9|1514
1629423900000|2021-08-20 01:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|513
1629424200000|2021-08-20 01:50:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|346
1629424500000|2021-08-20 01:55:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|429
1629424800000|2021-08-20 02:00:00|12410|12408|12410|12408|12410|12408|12410|12408|54
1629425100000|2021-08-20 02:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|369
1629425400000|2021-08-20 02:10:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|354
1629425700000|2021-08-20 02:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|949
1629426000000|2021-08-20 02:20:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|72
1629426300000|2021-08-20 02:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|145
1629426600000|2021-08-20 02:30:00|||||||||16
1629426900000|2021-08-20 02:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|76
1629427200000|2021-08-20 02:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|228
1629427500000|2021-08-20 02:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|119
1629427800000|2021-08-20 02:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|256
1629428100000|2021-08-20 02:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|115
1629428400000|2021-08-20 03:00:00|||||||||2
1629428700000|2021-08-20 03:05:00|||||||||7
1629429000000|2021-08-20 03:10:00|||||||||16
1629429300000|2021-08-20 03:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|221
1629429600000|2021-08-20 03:20:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|44
1629429900000|2021-08-20 03:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|89
1629430200000|2021-08-20 03:30:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|200
1629430500000|2021-08-20 03:35:00|||||||||31
1629430800000|2021-08-20 03:40:00|||||||||414
1629431100000|2021-08-20 03:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|473
1629431400000|2021-08-20 03:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|21
1629431700000|2021-08-20 03:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|317
1629432000000|2021-08-20 04:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|259
1629432300000|2021-08-20 04:05:00|||||||||5
1629432600000|2021-08-20 04:10:00|||||||||35
1629432900000|2021-08-20 04:15:00|||||||||10
1629433200000|2021-08-20 04:20:00|||||||||5
1629433500000|2021-08-20 04:25:00|||||||||5
1629433800000|2021-08-20 04:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|154
1629434100000|2021-08-20 04:35:00|||||||||5
1629434400000|2021-08-20 04:40:00|||||||||1
1629434700000|2021-08-20 04:45:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.7|12410.7|44
1629435000000|2021-08-20 04:50:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|219
1629435300000|2021-08-20 04:55:00|||||||||16
1629435600000|2021-08-20 05:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|67
1629435900000|2021-08-20 05:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|560
1629436200000|2021-08-20 05:10:00|||||||||560
1629436500000|2021-08-20 05:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|609
1629436800000|2021-08-20 05:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|318
1629437100000|2021-08-20 05:25:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|89
1629437400000|2021-08-20 05:30:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|65
1629437700000|2021-08-20 05:35:00|12413.9|12411.9|12413.5|12411.5|12413.9|12411.9|12413.1|12411.1|256
1629438000000|2021-08-20 05:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|22
1629438300000|2021-08-20 05:45:00|||||||||350
1629438600000|2021-08-20 05:50:00|||||||||76
1629438900000|2021-08-20 05:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|143
1629439200000|2021-08-20 06:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|578
1629439500000|2021-08-20 06:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|342
1629439800000|2021-08-20 06:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|292
1629440100000|2021-08-20 06:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|530
1629440400000|2021-08-20 06:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|451
1629440700000|2021-08-20 06:25:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|779
1629441000000|2021-08-20 06:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1424
1629441300000|2021-08-20 06:35:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|1254
1629441600000|2021-08-20 06:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|188
1629441900000|2021-08-20 06:45:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1666
1629442200000|2021-08-20 06:50:00|||||||||479
1629442500000|2021-08-20 06:55:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1546
1629442800000|2021-08-20 07:00:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|634
1629443100000|2021-08-20 07:05:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2724
1629443400000|2021-08-20 07:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|689
1629443700000|2021-08-20 07:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|208
1629444000000|2021-08-20 07:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|554
1629444300000|2021-08-20 07:25:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1814
1629444600000|2021-08-20 07:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|683
1629444900000|2021-08-20 07:35:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|485
1629445200000|2021-08-20 07:40:00|12416.6|12414.6|12415.5|12413.5|12417|12415|12415.5|12413.5|403
1629445500000|2021-08-20 07:45:00|12415.8|12413.8|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|97
1629445800000|2021-08-20 07:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|316
1629446100000|2021-08-20 07:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|380
1629446400000|2021-08-20 08:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|763
1629446700000|2021-08-20 08:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|121
1629447000000|2021-08-20 08:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|259
1629447300000|2021-08-20 08:15:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|135
1629447600000|2021-08-20 08:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|165
1629447900000|2021-08-20 08:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|640
1629448200000|2021-08-20 08:30:00|||||||||155
1629448500000|2021-08-20 08:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|311
1629448800000|2021-08-20 08:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1134
1629449100000|2021-08-20 08:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|716
1629449400000|2021-08-20 08:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|313
1629449700000|2021-08-20 08:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|703
1629450000000|2021-08-20 09:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1075
1629450300000|2021-08-20 09:05:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|936
1629450600000|2021-08-20 09:10:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|2053
1629450900000|2021-08-20 09:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|780
1629451200000|2021-08-20 09:20:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|279
1629451500000|2021-08-20 09:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|659
1629451800000|2021-08-20 09:30:00|12416.2|12414.2|12415.5|12413.5|12416.6|12414.6|12415.5|12413.5|178
1629452100000|2021-08-20 09:35:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|244
1629452400000|2021-08-20 09:40:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|123
1629452700000|2021-08-20 09:45:00|||||||||18
1629453000000|2021-08-20 09:50:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|305
1629453300000|2021-08-20 09:55:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|117
1629453600000|2021-08-20 10:00:00|||||||||60
1629453900000|2021-08-20 10:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|274
1629454200000|2021-08-20 10:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|357
1629454500000|2021-08-20 10:15:00|||||||||134
1629454800000|2021-08-20 10:20:00|||||||||19
1629455100000|2021-08-20 10:25:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|162
1629455400000|2021-08-20 10:30:00|||||||||242
1629455700000|2021-08-20 10:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|85
1629456000000|2021-08-20 10:40:00|||||||||6
1629456300000|2021-08-20 10:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|374
1629456600000|2021-08-20 10:50:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|555
1629456900000|2021-08-20 10:55:00|||||||||198
1629457200000|2021-08-20 11:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|2107
1629457500000|2021-08-20 11:05:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|6753
1629457800000|2021-08-20 11:10:00|||||||||300
1629458100000|2021-08-20 11:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|9694
1629458400000|2021-08-20 11:20:00|12416.6|12414.6|12416.2|12414.2|12416.6|12414.6|12416.2|12414.2|349
1629458700000|2021-08-20 11:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|451
1629459000000|2021-08-20 11:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|553
1629459300000|2021-08-20 11:35:00|||||||||254
1629459600000|2021-08-20 11:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|667
1629459900000|2021-08-20 11:45:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|702
1629460200000|2021-08-20 11:50:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|147
1629460500000|2021-08-20 11:55:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|858
1629460800000|2021-08-20 12:00:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1609
1629461100000|2021-08-20 12:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1387
1629461400000|2021-08-20 12:10:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|667
1629461700000|2021-08-20 12:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|215
1629462000000|2021-08-20 12:20:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|2248
1629462300000|2021-08-20 12:25:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1186
1629462600000|2021-08-20 12:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3288
1629462900000|2021-08-20 12:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1327
1629463200000|2021-08-20 12:40:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1381
1629463500000|2021-08-20 12:45:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1723
1629463800000|2021-08-20 12:50:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|445
1629464100000|2021-08-20 12:55:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|645
1629464400000|2021-08-20 13:00:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4616
1629464700000|2021-08-20 13:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|3997
1629465000000|2021-08-20 13:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3155
1629465300000|2021-08-20 13:15:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12410|12408|2164
1629465600000|2021-08-20 13:20:00|12409.6|12407.6|12410|12408|12410.8|12408.8|12409.2|12407.2|2139
1629465900000|2021-08-20 13:25:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|1897
1629466200000|2021-08-20 13:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1640
1629466500000|2021-08-20 13:35:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|1969
1629466800000|2021-08-20 13:40:00|12413.9|12411.9|12411.5|12409.5|12415.5|12413.5|12410.8|12408.8|5615
1629467100000|2021-08-20 13:45:00|12412.3|12410.3|12405.3|12403.3|12412.3|12410.3|12405.3|12403.3|8975
1629467400000|2021-08-20 13:50:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12405.3|12403.3|3887
1629467700000|2021-08-20 13:55:00|12407.6|12405.6|12408.4|12406.4|12409.6|12407.6|12407.6|12405.6|1712
1629468000000|2021-08-20 14:00:00|12409.2|12407.2|12406.1|12404.1|12409.2|12407.2|12405.3|12403.3|4517
1629468300000|2021-08-20 14:05:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|2616
1629468600000|2021-08-20 14:10:00|12406.9|12404.9|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|2231
1629468900000|2021-08-20 14:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1340
1629469200000|2021-08-20 14:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1303
1629469500000|2021-08-20 14:25:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|969
1629469800000|2021-08-20 14:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|3055
1629470100000|2021-08-20 14:35:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1560
1629470400000|2021-08-20 14:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|831
1629470700000|2021-08-20 14:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|5772
1629471000000|2021-08-20 14:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1568
1629471300000|2021-08-20 14:55:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2183
1629471600000|2021-08-20 15:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1964
1629471900000|2021-08-20 15:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|437
1629472200000|2021-08-20 15:10:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|1431
1629472500000|2021-08-20 15:15:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|4794
1629472800000|2021-08-20 15:20:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|4137
1629473100000|2021-08-20 15:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1625
1629473400000|2021-08-20 15:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|631
1629473700000|2021-08-20 15:35:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|3471
1629474000000|2021-08-20 15:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1958
1629474300000|2021-08-20 15:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2002
1629474600000|2021-08-20 15:50:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|1567
1629474900000|2021-08-20 15:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1143
1629475200000|2021-08-20 16:00:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1750
1629475500000|2021-08-20 16:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1828
1629475800000|2021-08-20 16:10:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1232
1629476100000|2021-08-20 16:15:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|668
1629476400000|2021-08-20 16:20:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|289
1629476700000|2021-08-20 16:25:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1363
1629477000000|2021-08-20 16:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|1179
1629477300000|2021-08-20 16:35:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2530
1629477600000|2021-08-20 16:40:00|||||||||514
1629477900000|2021-08-20 16:45:00|12404.1|12402.1|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2431
1629478200000|2021-08-20 16:50:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1152
1629478500000|2021-08-20 16:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|6823
1629478800000|2021-08-20 17:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1287
1629479100000|2021-08-20 17:05:00|||||||||2807
1629479400000|2021-08-20 17:10:00|||||||||543
1629479700000|2021-08-20 17:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|1225
1629480000000|2021-08-20 17:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|797
1629480300000|2021-08-20 17:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|3340
1629480600000|2021-08-20 17:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1733
1629480900000|2021-08-20 17:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1305
1629481200000|2021-08-20 17:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3419
1629481500000|2021-08-20 17:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2555
1629481800000|2021-08-20 17:50:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|1895
1629482100000|2021-08-20 17:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1094
1629482400000|2021-08-20 18:00:00|12403|12401|12403|12401|12403|12401|12403|12401|582
1629482700000|2021-08-20 18:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1999
1629483000000|2021-08-20 18:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|367
1629483300000|2021-08-20 18:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|450
1629483600000|2021-08-20 18:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1713
1629483900000|2021-08-20 18:25:00|||||||||1033
1629484200000|2021-08-20 18:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|800
1629484500000|2021-08-20 18:35:00|||||||||276
1629484800000|2021-08-20 18:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1110
1629485100000|2021-08-20 18:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1286
1629485400000|2021-08-20 18:50:00|||||||||536
1629485700000|2021-08-20 18:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|5859
1629486000000|2021-08-20 19:00:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1604
1629486300000|2021-08-20 19:05:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1523
1629486600000|2021-08-20 19:10:00|||||||||713
1629486900000|2021-08-20 19:15:00|||||||||211
1629487200000|2021-08-20 19:20:00|||||||||487
1629487500000|2021-08-20 19:25:00|||||||||436
1629487800000|2021-08-20 19:30:00|||||||||151
1629488100000|2021-08-20 19:35:00|||||||||240
1629488400000|2021-08-20 19:40:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4173
1629488700000|2021-08-20 19:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|342
1629489000000|2021-08-20 19:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1319
1629489300000|2021-08-20 19:55:00|12402.6|12400.6|12405.3|12403.3|12405.3|12403.3|12402.6|12400.6|4959
1629489600000|2021-08-20 20:00:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|744
1629489900000|2021-08-20 20:05:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3443
1629490200000|2021-08-20 20:10:00|||||||||417
1629490500000|2021-08-20 20:15:00|||||||||466
1629490800000|2021-08-20 20:20:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|1796
1629491100000|2021-08-20 20:25:00|||||||||245
1629491400000|2021-08-20 20:30:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1090
1629491700000|2021-08-20 20:35:00|||||||||171
1629492000000|2021-08-20 20:40:00|||||||||72
1629492300000|2021-08-20 20:45:00|||||||||860
1629492600000|2021-08-20 20:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1632
1629492900000|2021-08-20 20:55:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1109
1629669600000|2021-08-22 22:00:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|355
1629669900000|2021-08-22 22:05:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|118
1629670200000|2021-08-22 22:10:00|12404.1|12402.1|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|378
1629670500000|2021-08-22 22:15:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|75
1629670800000|2021-08-22 22:20:00|12404.1|12402.1|12403|12401|12404.1|12402.1|12403|12401|107
1629671100000|2021-08-22 22:25:00|||||||||3
1629671400000|2021-08-22 22:30:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|117
1629671700000|2021-08-22 22:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|224
1629672000000|2021-08-22 22:40:00|||||||||58
1629672300000|2021-08-22 22:45:00|||||||||35
1629672600000|2021-08-22 22:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|358
1629672900000|2021-08-22 22:55:00|||||||||27
1629673200000|2021-08-22 23:00:00|12403|12401|12403|12401|12403|12401|12403|12401|77
1629673500000|2021-08-22 23:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|20
1629673800000|2021-08-22 23:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|14
1629674100000|2021-08-22 23:15:00|||||||||3
1629674400000|2021-08-22 23:20:00|||||||||129
1629674700000|2021-08-22 23:25:00|||||||||2
1629675000000|2021-08-22 23:30:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|32
1629675300000|2021-08-22 23:35:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|316
1629675600000|2021-08-22 23:40:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|69
1629675900000|2021-08-22 23:45:00|12402.6|12400.6|12402.2|12400.2|12402.6|12400.6|12402.2|12400.2|33
1629676200000|2021-08-22 23:50:00|||||||||101
1629676500000|2021-08-22 23:55:00|||||||||31
1629676800000|2021-08-23 00:00:00|12401.4|12399.4|12401.4|12399.4|12401.8|12399.8|12400.6|12398.6|400
1629677100000|2021-08-23 00:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|263
1629677400000|2021-08-23 00:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|27
1629677700000|2021-08-23 00:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|120
1629678000000|2021-08-23 00:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|98
1629678300000|2021-08-23 00:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|66
1629678600000|2021-08-23 00:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|165
1629678900000|2021-08-23 00:35:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|178
1629679200000|2021-08-23 00:40:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|236
1629679500000|2021-08-23 00:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|660
1629679800000|2021-08-23 00:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|288
1629680100000|2021-08-23 00:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|132
1629680400000|2021-08-23 01:00:00|||||||||2432
1629680700000|2021-08-23 01:05:00|||||||||42
1629681000000|2021-08-23 01:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|182
1629681300000|2021-08-23 01:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|392
1629681600000|2021-08-23 01:20:00|||||||||633
1629681900000|2021-08-23 01:25:00|||||||||13
1629682200000|2021-08-23 01:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|402
1629682500000|2021-08-23 01:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|64
1629682800000|2021-08-23 01:40:00|12398.7|12396.7|12398.3|12396.3|12398.7|12396.7|12398.3|12396.3|125
1629683100000|2021-08-23 01:45:00|||||||||2208
1629683400000|2021-08-23 01:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|264
1629683700000|2021-08-23 01:55:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|221
1629684000000|2021-08-23 02:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|199
1629684300000|2021-08-23 02:05:00|||||||||93
1629684600000|2021-08-23 02:10:00|||||||||131
1629684900000|2021-08-23 02:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|89
1629685200000|2021-08-23 02:20:00|12398.7|12396.7|12398.7|12396.7|12398.7|12396.7|12398.7|12396.7|161
1629685500000|2021-08-23 02:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|113
1629685800000|2021-08-23 02:30:00|||||||||431
1629686100000|2021-08-23 02:35:00|||||||||34
1629686400000|2021-08-23 02:40:00|||||||||12
1629686700000|2021-08-23 02:45:00|||||||||2
1629687000000|2021-08-23 02:50:00|||||||||5
1629687300000|2021-08-23 02:55:00|||||||||3
1629687900000|2021-08-23 03:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|467
1629688200000|2021-08-23 03:10:00|||||||||10
1629688500000|2021-08-23 03:15:00|||||||||81
1629688800000|2021-08-23 03:20:00|||||||||3
1629689100000|2021-08-23 03:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|122
1629689400000|2021-08-23 03:30:00|||||||||7
1629689700000|2021-08-23 03:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|192
1629690000000|2021-08-23 03:40:00|||||||||263
1629690300000|2021-08-23 03:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|371
1629690600000|2021-08-23 03:50:00|||||||||356
1629690900000|2021-08-23 03:55:00|||||||||204
1629691200000|2021-08-23 04:00:00|||||||||17
1629691500000|2021-08-23 04:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|10
1629691800000|2021-08-23 04:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|249
1629692100000|2021-08-23 04:15:00|||||||||3
1629692400000|2021-08-23 04:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|161
1629692700000|2021-08-23 04:25:00|||||||||1
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|25
1629693600000|2021-08-23 04:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|74
1629693900000|2021-08-23 04:45:00|||||||||1
1629694200000|2021-08-23 04:50:00|||||||||1
1629694500000|2021-08-23 04:55:00|||||||||2
1629694800000|2021-08-23 05:00:00|||||||||1
1629695100000|2021-08-23 05:05:00|||||||||258
1629695400000|2021-08-23 05:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|438
1629695700000|2021-08-23 05:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|26
1629696000000|2021-08-23 05:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|215
1629696300000|2021-08-23 05:25:00|||||||||14
1629696600000|2021-08-23 05:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|100
1629696900000|2021-08-23 05:35:00|||||||||92
1629697200000|2021-08-23 05:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|125
1629697500000|2021-08-23 05:45:00|||||||||111
1629697800000|2021-08-23 05:50:00|||||||||64
1629698100000|2021-08-23 05:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|635
1629698400000|2021-08-23 06:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|787
1629698700000|2021-08-23 06:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|561
1629699000000|2021-08-23 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1002
1629699300000|2021-08-23 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|899
1629699600000|2021-08-23 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|728
1629699900000|2021-08-23 06:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|498
1629700200000|2021-08-23 06:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|778
1629700500000|2021-08-23 06:35:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|428
1629700800000|2021-08-23 06:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|175
1629701100000|2021-08-23 06:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|264
1629701400000|2021-08-23 06:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1322
1629701700000|2021-08-23 06:55:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|390
1629702000000|2021-08-23 07:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|661
1629702300000|2021-08-23 07:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|160
1629702600000|2021-08-23 07:10:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|549
1629702900000|2021-08-23 07:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1403
1629703200000|2021-08-23 07:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|432
1629703500000|2021-08-23 07:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|279
1629703800000|2021-08-23 07:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|743
1629704100000|2021-08-23 07:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|535
1629704400000|2021-08-23 07:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|746
1629704700000|2021-08-23 07:45:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1710
1629705000000|2021-08-23 07:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|443
1629705300000|2021-08-23 07:55:00|||||||||1205
1629705600000|2021-08-23 08:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1057
1629705900000|2021-08-23 08:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|421
1629706200000|2021-08-23 08:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|504
1629706500000|2021-08-23 08:15:00|||||||||232
1629706800000|2021-08-23 08:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|239
1629707100000|2021-08-23 08:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1487
1629707400000|2021-08-23 08:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|209
1629707700000|2021-08-23 08:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1182
1629708000000|2021-08-23 08:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|440
1629708300000|2021-08-23 08:45:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1981
1629708600000|2021-08-23 08:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|4703
1629708900000|2021-08-23 08:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|819
1629709200000|2021-08-23 09:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|413
1629709500000|2021-08-23 09:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1258
1629709800000|2021-08-23 09:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|261
1629710100000|2021-08-23 09:15:00|||||||||236
1629710400000|2021-08-23 09:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|346
1629710700000|2021-08-23 09:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|652
1629711000000|2021-08-23 09:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1060
1629711300000|2021-08-23 09:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|196
1629711600000|2021-08-23 09:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|708
1629711900000|2021-08-23 09:45:00|||||||||2157
1629712200000|2021-08-23 09:50:00|||||||||86
1629712500000|2021-08-23 09:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1181
1629712800000|2021-08-23 10:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|354
1629713100000|2021-08-23 10:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|297
1629713400000|2021-08-23 10:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|325
1629713700000|2021-08-23 10:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1014
1629714000000|2021-08-23 10:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|167
1629714300000|2021-08-23 10:25:00|||||||||164
1629714600000|2021-08-23 10:30:00|||||||||792
1629714900000|2021-08-23 10:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|389
1629715200000|2021-08-23 10:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|103
1629715500000|2021-08-23 10:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|227
1629715800000|2021-08-23 10:50:00|||||||||92
1629716100000|2021-08-23 10:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|183
1629716400000|2021-08-23 11:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|349
1629716700000|2021-08-23 11:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|591
1629717000000|2021-08-23 11:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|350
1629717300000|2021-08-23 11:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|187
1629717600000|2021-08-23 11:20:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.9|12395.9|282
1629717900000|2021-08-23 11:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|100
1629718200000|2021-08-23 11:30:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|726
1629718500000|2021-08-23 11:35:00|||||||||178
1629718800000|2021-08-23 11:40:00|12399|12397|12399|12397|12399|12397|12399|12397|137
1629719100000|2021-08-23 11:45:00|||||||||1030
1629719400000|2021-08-23 11:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|385
1629719700000|2021-08-23 11:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|376
1629720000000|2021-08-23 12:00:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|187
1629720300000|2021-08-23 12:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2437
1629720600000|2021-08-23 12:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|1284
1629720900000|2021-08-23 12:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1465
1629721200000|2021-08-23 12:20:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1685
1629721500000|2021-08-23 12:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1265
1629721800000|2021-08-23 12:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1928
1629722100000|2021-08-23 12:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|1542
1629722400000|2021-08-23 12:40:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|1283
1629722700000|2021-08-23 12:45:00|||||||||4834
1629723000000|2021-08-23 12:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|35936
1629723300000|2021-08-23 12:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1842
1629723600000|2021-08-23 13:00:00|12403|12401|12404.5|12402.5|12406.1|12404.1|12403|12401|2325
1629723900000|2021-08-23 13:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2399
1629724200000|2021-08-23 13:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1534
1629724500000|2021-08-23 13:15:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|47774
1629724800000|2021-08-23 13:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|31964
1629725100000|2021-08-23 13:25:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|5634
1629725400000|2021-08-23 13:30:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|3997
1629725700000|2021-08-23 13:35:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|3270
1629726000000|2021-08-23 13:40:00|12403.7|12401.7|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|7107
1629726300000|2021-08-23 13:45:00|12404.5|12402.5|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|8474
1629726600000|2021-08-23 13:50:00|12406.1|12404.1|12401.4|12399.4|12406.1|12404.1|12401.4|12399.4|4202
1629726900000|2021-08-23 13:55:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|5858
1629727200000|2021-08-23 14:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|2692
1629727500000|2021-08-23 14:05:00|12401.4|12399.4|12406.1|12404.1|12406.1|12404.1|12401.4|12399.4|5329
1629727800000|2021-08-23 14:10:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1667
1629728100000|2021-08-23 14:15:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1682
1629728400000|2021-08-23 14:20:00|12403|12401|12406.1|12404.1|12406.9|12404.9|12403|12401|2530
1629728700000|2021-08-23 14:25:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|740
1629729000000|2021-08-23 14:30:00|12406.1|12404.1|12407.6|12405.6|12408.4|12406.4|12405.3|12403.3|21723
1629729300000|2021-08-23 14:35:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|890
1629729600000|2021-08-23 14:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1370
1629729900000|2021-08-23 14:45:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|1507
1629730200000|2021-08-23 14:50:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|3016
1629730500000|2021-08-23 14:55:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1226
1629730800000|2021-08-23 15:00:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1904
1629731100000|2021-08-23 15:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|11612
1629731400000|2021-08-23 15:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|548
1629731700000|2021-08-23 15:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2408
1629732000000|2021-08-23 15:20:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2144
1629732300000|2021-08-23 15:25:00|||||||||772
1629732600000|2021-08-23 15:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|711
1629732900000|2021-08-23 15:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|5049
1629733200000|2021-08-23 15:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|910
1629733500000|2021-08-23 15:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|618
1629733800000|2021-08-23 15:50:00|||||||||509
1629734100000|2021-08-23 15:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|2147
1629734400000|2021-08-23 16:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|14153
1629734700000|2021-08-23 16:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|3927
1629735000000|2021-08-23 16:10:00|||||||||1040
1629735300000|2021-08-23 16:15:00|||||||||1592
1629735600000|2021-08-23 16:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|661
1629735900000|2021-08-23 16:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1292
1629736200000|2021-08-23 16:30:00|||||||||963
1629736500000|2021-08-23 16:35:00|||||||||2081
1629736800000|2021-08-23 16:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1709
1629737100000|2021-08-23 16:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1026
1629737400000|2021-08-23 16:50:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1739
1629737700000|2021-08-23 16:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|402
1629738000000|2021-08-23 17:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1205
1629738300000|2021-08-23 17:05:00|||||||||611
1629738600000|2021-08-23 17:10:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|2782
1629738900000|2021-08-23 17:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1174
1629739200000|2021-08-23 17:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1963
1629739500000|2021-08-23 17:25:00|||||||||559
1629739800000|2021-08-23 17:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|802
1629740100000|2021-08-23 17:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1124
1629740400000|2021-08-23 17:40:00|||||||||681
1629740700000|2021-08-23 17:45:00|||||||||480
1629741000000|2021-08-23 17:50:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2810
1629741300000|2021-08-23 17:55:00|||||||||3340
1629741600000|2021-08-23 18:00:00|||||||||1159
1629741900000|2021-08-23 18:05:00|||||||||715
1629742200000|2021-08-23 18:10:00|||||||||711
1629742500000|2021-08-23 18:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1764
1629742800000|2021-08-23 18:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1258
1629743100000|2021-08-23 18:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|3338
1629743400000|2021-08-23 18:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|3646
1629743700000|2021-08-23 18:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1490
1629744000000|2021-08-23 18:40:00|||||||||1545
1629744300000|2021-08-23 18:45:00|||||||||662
1629744600000|2021-08-23 18:50:00|||||||||868
1629744900000|2021-08-23 18:55:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|3340
1629745200000|2021-08-23 19:00:00|||||||||1148
1629745500000|2021-08-23 19:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|1112
1629745800000|2021-08-23 19:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|1770
1629746100000|2021-08-23 19:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2462
1629746400000|2021-08-23 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1059
1629746700000|2021-08-23 19:25:00|||||||||53776
1629747000000|2021-08-23 19:30:00|||||||||1110
1629747300000|2021-08-23 19:35:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|7333
1629747600000|2021-08-23 19:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|59382
1629747900000|2021-08-23 19:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56802
1629748200000|2021-08-23 19:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|6518
1629748500000|2021-08-23 19:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|9902
1629748800000|2021-08-23 20:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|702
1629749100000|2021-08-23 20:05:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|11222
1629749400000|2021-08-23 20:10:00|12410.4|12408.4|12410|12408|12410.8|12408.8|12410|12408|284
1629749700000|2021-08-23 20:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|483
1629750000000|2021-08-23 20:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1336
1629750300000|2021-08-23 20:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3995
1629750600000|2021-08-23 20:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|353
1629750900000|2021-08-23 20:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|120
1629751200000|2021-08-23 20:40:00|||||||||1099
1629751500000|2021-08-23 20:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|873
1629751800000|2021-08-23 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|793
1629752100000|2021-08-23 20:55:00|||||||||2987
1629756000000|2021-08-23 22:00:00|||||||||119
1629756300000|2021-08-23 22:05:00|||||||||10
1629756600000|2021-08-23 22:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|84
1629756900000|2021-08-23 22:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|871
1629757200000|2021-08-23 22:20:00|||||||||1
1629757500000|2021-08-23 22:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|121
1629757800000|2021-08-23 22:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|264
1629758100000|2021-08-23 22:35:00|||||||||5
1629758400000|2021-08-23 22:40:00|||||||||18
1629758700000|2021-08-23 22:45:00|||||||||21
1629759000000|2021-08-23 22:50:00|||||||||26
1629759300000|2021-08-23 22:55:00|||||||||23
1629759600000|2021-08-23 23:00:00|||||||||22
1629759900000|2021-08-23 23:05:00|||||||||24
1629760200000|2021-08-23 23:10:00|||||||||17
1629760500000|2021-08-23 23:15:00|||||||||12
1629760800000|2021-08-23 23:20:00|||||||||24
1629761100000|2021-08-23 23:25:00|||||||||20
1629761400000|2021-08-23 23:30:00|||||||||76
1629761700000|2021-08-23 23:35:00|||||||||23
1629762000000|2021-08-23 23:40:00|||||||||20
1629762300000|2021-08-23 23:45:00|||||||||17
1629762600000|2021-08-23 23:50:00|||||||||107
1629762900000|2021-08-23 23:55:00|||||||||72
1629763200000|2021-08-24 00:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|311
1629763500000|2021-08-24 00:05:00|12410|12408|12410|12408|12410|12408|12410|12408|276
1629763800000|2021-08-24 00:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|325
1629764100000|2021-08-24 00:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|140
1629764400000|2021-08-24 00:20:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|762
1629764700000|2021-08-24 00:25:00|||||||||210
1629765000000|2021-08-24 00:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|106
1629765300000|2021-08-24 00:35:00|||||||||18
1629765600000|2021-08-24 00:40:00|||||||||361
1629765900000|2021-08-24 00:45:00|||||||||22
1629766200000|2021-08-24 00:50:00|||||||||13
1629766500000|2021-08-24 00:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|367
1629766800000|2021-08-24 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|689
1629767100000|2021-08-24 01:05:00|||||||||488
1629767400000|2021-08-24 01:10:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|188
1629767700000|2021-08-24 01:15:00|||||||||171
1629768000000|2021-08-24 01:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|477
1629768300000|2021-08-24 01:25:00|||||||||239
1629768600000|2021-08-24 01:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|127
1629768900000|2021-08-24 01:35:00|||||||||17
1629769200000|2021-08-24 01:40:00|||||||||58
1629769500000|2021-08-24 01:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|73
1629769800000|2021-08-24 01:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|467
1629770100000|2021-08-24 01:55:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|90
1629770400000|2021-08-24 02:00:00|||||||||1370
1629770700000|2021-08-24 02:05:00|||||||||7
1629771000000|2021-08-24 02:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|765
1629771300000|2021-08-24 02:15:00|||||||||399
1629771600000|2021-08-24 02:20:00|||||||||168
1629771900000|2021-08-24 02:25:00|||||||||39
1629772200000|2021-08-24 02:30:00|||||||||108
1629772500000|2021-08-24 02:35:00|||||||||12
1629772800000|2021-08-24 02:40:00|||||||||16
1629773100000|2021-08-24 02:45:00|||||||||315
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||16
1629774000000|2021-08-24 03:00:00|||||||||113
1629774300000|2021-08-24 03:05:00|||||||||268
1629774600000|2021-08-24 03:10:00|||||||||17
1629774900000|2021-08-24 03:15:00|||||||||35
1629775200000|2021-08-24 03:20:00|||||||||7
1629775500000|2021-08-24 03:25:00|||||||||51
1629775800000|2021-08-24 03:30:00|||||||||7
1629776100000|2021-08-24 03:35:00|||||||||311
1629776400000|2021-08-24 03:40:00|||||||||517
1629776700000|2021-08-24 03:45:00|||||||||23
1629777000000|2021-08-24 03:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|617
1629777300000|2021-08-24 03:55:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|413
1629777600000|2021-08-24 04:00:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|255
1629777900000|2021-08-24 04:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|246
1629778200000|2021-08-24 04:10:00|||||||||15
1629778500000|2021-08-24 04:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|37
1629778800000|2021-08-24 04:20:00|||||||||7
1629779100000|2021-08-24 04:25:00|||||||||6
1629779400000|2021-08-24 04:30:00|||||||||38
1629779700000|2021-08-24 04:35:00|||||||||27
1629780000000|2021-08-24 04:40:00|||||||||37
1629780300000|2021-08-24 04:45:00|||||||||254
1629780600000|2021-08-24 04:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|347
1629780900000|2021-08-24 04:55:00|||||||||9
1629781200000|2021-08-24 05:00:00|||||||||49
1629781500000|2021-08-24 05:05:00|||||||||335
1629781800000|2021-08-24 05:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|442
1629782100000|2021-08-24 05:15:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|2022
1629782400000|2021-08-24 05:20:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|913
1629782700000|2021-08-24 05:25:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1001
1629783000000|2021-08-24 05:30:00|||||||||187
1629783300000|2021-08-24 05:35:00|||||||||171
1629783600000|2021-08-24 05:40:00|||||||||15
1629783900000|2021-08-24 05:45:00|||||||||1895
1629784200000|2021-08-24 05:50:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403.3|12401.3|564
1629784500000|2021-08-24 05:55:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|202
1629784800000|2021-08-24 06:00:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|1295
1629785100000|2021-08-24 06:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|422
1629785400000|2021-08-24 06:10:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|425
1629785700000|2021-08-24 06:15:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|672
1629786000000|2021-08-24 06:20:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|558
1629786300000|2021-08-24 06:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|211
1629786600000|2021-08-24 06:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|441
1629786900000|2021-08-24 06:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|174
1629787200000|2021-08-24 06:40:00|||||||||346
1629787500000|2021-08-24 06:45:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|332
1629787800000|2021-08-24 06:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1249
1629788100000|2021-08-24 06:55:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|736
1629788400000|2021-08-24 07:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3071
1629788700000|2021-08-24 07:05:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|438
1629789000000|2021-08-24 07:10:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|1064
1629789300000|2021-08-24 07:15:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1398
1629789600000|2021-08-24 07:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|760
1629789900000|2021-08-24 07:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|195
1629790200000|2021-08-24 07:30:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|826
1629790500000|2021-08-24 07:35:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|888
1629790800000|2021-08-24 07:40:00|||||||||79
1629791100000|2021-08-24 07:45:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|232
1629791400000|2021-08-24 07:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1242
1629791700000|2021-08-24 07:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1006
1629792000000|2021-08-24 08:00:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|4386
1629792300000|2021-08-24 08:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1457
1629792600000|2021-08-24 08:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2684
1629792900000|2021-08-24 08:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|612
1629793200000|2021-08-24 08:20:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|225
1629793500000|2021-08-24 08:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|54
1629793800000|2021-08-24 08:30:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|138
1629794100000|2021-08-24 08:35:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|527
1629794400000|2021-08-24 08:40:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|452
1629794700000|2021-08-24 08:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|91
1629795000000|2021-08-24 08:50:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|89
1629795300000|2021-08-24 08:55:00|||||||||297
1629795600000|2021-08-24 09:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|750
1629795900000|2021-08-24 09:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|185
1629796200000|2021-08-24 09:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|446
1629796500000|2021-08-24 09:15:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|950
1629796800000|2021-08-24 09:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|635
1629797100000|2021-08-24 09:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1341
1629797400000|2021-08-24 09:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1571
1629797700000|2021-08-24 09:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1047
1629798000000|2021-08-24 09:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3275
1629798300000|2021-08-24 09:45:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|2078
1629798600000|2021-08-24 09:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2533
1629798900000|2021-08-24 09:55:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|4855
1629799200000|2021-08-24 10:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2711
1629799500000|2021-08-24 10:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|727
1629799800000|2021-08-24 10:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|994
1629800100000|2021-08-24 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|741
1629800400000|2021-08-24 10:20:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|5197
1629800700000|2021-08-24 10:25:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1358
1629801000000|2021-08-24 10:30:00|||||||||1269
1629801300000|2021-08-24 10:35:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|713
1629801600000|2021-08-24 10:40:00|||||||||677
1629801900000|2021-08-24 10:45:00|||||||||2367
1629802200000|2021-08-24 10:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|578
1629802500000|2021-08-24 10:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|715
1629802800000|2021-08-24 11:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4335
1629803100000|2021-08-24 11:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|949
1629803400000|2021-08-24 11:10:00|||||||||506
1629803700000|2021-08-24 11:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408|12406|1228
1629804000000|2021-08-24 11:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|760
1629804300000|2021-08-24 11:25:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1592
1629804600000|2021-08-24 11:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1151
1629804900000|2021-08-24 11:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|2173
1629805200000|2021-08-24 11:40:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1059
1629805500000|2021-08-24 11:45:00|12408.4|12406.4|12406.1|12404.1|12408.4|12406.4|12406.1|12404.1|1476
1629805800000|2021-08-24 11:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|3758
1629806100000|2021-08-24 11:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2581
1629806400000|2021-08-24 12:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|6526
1629806700000|2021-08-24 12:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1394
1629807000000|2021-08-24 12:10:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|3214
1629807300000|2021-08-24 12:15:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2297
1629807600000|2021-08-24 12:20:00|12410|12408|12408.4|12406.4|12410|12408|12406.9|12404.9|8656
1629807900000|2021-08-24 12:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|17885
1629808200000|2021-08-24 12:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|6185
1629808500000|2021-08-24 12:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|2547
1629808800000|2021-08-24 12:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3987
1629809100000|2021-08-24 12:45:00|12410.4|12408.4|12410|12408|12410.8|12408.8|12409.2|12407.2|3797
1629809400000|2021-08-24 12:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1827
1629809700000|2021-08-24 12:55:00|12410|12408|12410|12408|12410|12408|12410|12408|1085
1629810000000|2021-08-24 13:00:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3664
1629810300000|2021-08-24 13:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|2551
1629810600000|2021-08-24 13:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|7317
1629810900000|2021-08-24 13:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|8318
1629811200000|2021-08-24 13:20:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|3262
1629811500000|2021-08-24 13:25:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|9006
1629811800000|2021-08-24 13:30:00|12406.9|12404.9|12401.4|12399.4|12406.9|12404.9|12400.6|12398.6|12979
1629812100000|2021-08-24 13:35:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|4567
1629812400000|2021-08-24 13:40:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|3333
1629812700000|2021-08-24 13:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|21269
1629813000000|2021-08-24 13:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|4825
1629813300000|2021-08-24 13:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|3113
1629813600000|2021-08-24 14:00:00|12405.3|12403.3|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|5692
1629813900000|2021-08-24 14:05:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|4681
1629814200000|2021-08-24 14:10:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|4909
1629814500000|2021-08-24 14:15:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2925
1629814800000|2021-08-24 14:20:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|6038
1629815100000|2021-08-24 14:25:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|21517
1629815400000|2021-08-24 14:30:00|12406.5|12404.5|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|15251
1629815700000|2021-08-24 14:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|9341
1629816000000|2021-08-24 14:40:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|4214
1629816300000|2021-08-24 14:45:00|12406.9|12404.9|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|3723
1629816600000|2021-08-24 14:50:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2145
1629816900000|2021-08-24 14:55:00|12406.1|12404.1|12403|12401|12406.1|12404.1|12403|12401|2554
1629817200000|2021-08-24 15:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|2640
1629817500000|2021-08-24 15:05:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2708
1629817800000|2021-08-24 15:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|2884
1629818100000|2021-08-24 15:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|4312
1629818400000|2021-08-24 15:20:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1089
1629818700000|2021-08-24 15:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|41919
1629819000000|2021-08-24 15:30:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2251
1629819300000|2021-08-24 15:35:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|5169
1629819600000|2021-08-24 15:40:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|2874
1629819900000|2021-08-24 15:45:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|2451
1629820200000|2021-08-24 15:50:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3611
1629820500000|2021-08-24 15:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1635
1629820800000|2021-08-24 16:00:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2982
1629821100000|2021-08-24 16:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|51162
1629821400000|2021-08-24 16:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|4689
1629821700000|2021-08-24 16:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|854
1629822000000|2021-08-24 16:20:00|12401.8|12399.8|12401.4|12399.4|12401.8|12399.8|12401.4|12399.4|1063
1629822300000|2021-08-24 16:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3881
1629822600000|2021-08-24 16:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|5104
1629822900000|2021-08-24 16:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|4012
1629823200000|2021-08-24 16:40:00|||||||||1048
1629823500000|2021-08-24 16:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|5818
1629823800000|2021-08-24 16:50:00|||||||||761
1629824100000|2021-08-24 16:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1128
1629824400000|2021-08-24 17:00:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|5667
1629824700000|2021-08-24 17:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|5199
1629825000000|2021-08-24 17:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|1814
1629825300000|2021-08-24 17:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|3700
1629825600000|2021-08-24 17:20:00|||||||||730
1629825900000|2021-08-24 17:25:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4247
1629826200000|2021-08-24 17:30:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|634
1629826500000|2021-08-24 17:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1678
1629826800000|2021-08-24 17:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1802
1629827100000|2021-08-24 17:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1356
1629827400000|2021-08-24 17:50:00|||||||||1842
1629827700000|2021-08-24 17:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|663
1629828000000|2021-08-24 18:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2661
1629828300000|2021-08-24 18:05:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1256
1629828600000|2021-08-24 18:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|883
1629828900000|2021-08-24 18:15:00|||||||||937
1629829200000|2021-08-24 18:20:00|||||||||4045
1629829500000|2021-08-24 18:25:00|||||||||444
1629829800000|2021-08-24 18:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2363
1629830100000|2021-08-24 18:35:00|||||||||3189
1629830400000|2021-08-24 18:40:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|7488
1629830700000|2021-08-24 18:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2339
1629831000000|2021-08-24 18:50:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|49592
1629831300000|2021-08-24 18:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1554
1629831600000|2021-08-24 19:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3889
1629831900000|2021-08-24 19:05:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2666
1629832200000|2021-08-24 19:10:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|11625
1629832500000|2021-08-24 19:15:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2106
1629832800000|2021-08-24 19:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|9199
1629833100000|2021-08-24 19:25:00|12399|12397|12399|12397|12399|12397|12399|12397|4431
1629833400000|2021-08-24 19:30:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1269
1629833700000|2021-08-24 19:35:00|||||||||7769
1629834000000|2021-08-24 19:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|3786
1629834300000|2021-08-24 19:45:00|12399|12397|12399|12397|12399|12397|12399|12397|2078
1629834600000|2021-08-24 19:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|610
1629834900000|2021-08-24 19:55:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|7959
1629835200000|2021-08-24 20:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3867
1629835500000|2021-08-24 20:05:00|||||||||2956
1629835800000|2021-08-24 20:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|3910
1629836100000|2021-08-24 20:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2094
1629836400000|2021-08-24 20:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|15254
1629836700000|2021-08-24 20:25:00|||||||||13106
1629837000000|2021-08-24 20:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|7339
1629837300000|2021-08-24 20:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|5055
1629837600000|2021-08-24 20:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|5963
1629837900000|2021-08-24 20:45:00|||||||||21287
1629838200000|2021-08-24 20:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|8872
1629838500000|2021-08-24 20:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|20257
1629842400000|2021-08-24 22:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1339
1629843000000|2021-08-24 22:10:00|||||||||852
1629843300000|2021-08-24 22:15:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|256
1629843600000|2021-08-24 22:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|153
1629844200000|2021-08-24 22:30:00|||||||||28
1629844500000|2021-08-24 22:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|525
1629844800000|2021-08-24 22:40:00|||||||||15
1629845100000|2021-08-24 22:45:00|||||||||1955
1629845400000|2021-08-24 22:50:00|||||||||31
1629845700000|2021-08-24 22:55:00|||||||||16
1629846000000|2021-08-24 23:00:00|||||||||36
1629846300000|2021-08-24 23:05:00|||||||||3
1629846600000|2021-08-24 23:10:00|||||||||66
1629846900000|2021-08-24 23:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|26
1629847200000|2021-08-24 23:20:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|182
1629847500000|2021-08-24 23:25:00|||||||||9
1629847800000|2021-08-24 23:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|8472
1629848100000|2021-08-24 23:35:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|263
1629848400000|2021-08-24 23:40:00|12397.5|12395.5|12398.3|12396.3|12398.7|12396.7|12397.5|12395.5|474
1629848700000|2021-08-24 23:45:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|258
1629849000000|2021-08-24 23:50:00|12399|12397|12399|12397|12399|12397|12399|12397|164
1629849300000|2021-08-24 23:55:00|||||||||40
1629849600000|2021-08-25 00:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|338
1629849900000|2021-08-25 00:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|320
1629850200000|2021-08-25 00:10:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1938
1629850500000|2021-08-25 00:15:00|||||||||35
1629850800000|2021-08-25 00:20:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|236
1629851100000|2021-08-25 00:25:00|||||||||19
1629851400000|2021-08-25 00:30:00|||||||||10
1629851700000|2021-08-25 00:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|93
1629852000000|2021-08-25 00:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|130
1629852300000|2021-08-25 00:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3400
1629852600000|2021-08-25 00:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|221
1629852900000|2021-08-25 00:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|349
1629853200000|2021-08-25 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|114
1629853500000|2021-08-25 01:05:00|||||||||220
1629853800000|2021-08-25 01:10:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|280
1629854100000|2021-08-25 01:15:00|||||||||127
1629854400000|2021-08-25 01:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|310
1629854700000|2021-08-25 01:25:00|||||||||34
1629855000000|2021-08-25 01:30:00|||||||||52
1629855300000|2021-08-25 01:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|567
1629855600000|2021-08-25 01:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|456
1629855900000|2021-08-25 01:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|795
1629856200000|2021-08-25 01:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|568
1629856500000|2021-08-25 01:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|994
1629856800000|2021-08-25 02:00:00|||||||||65
1629857100000|2021-08-25 02:05:00|||||||||19
1629857400000|2021-08-25 02:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|860
1629857700000|2021-08-25 02:15:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.9|12395.9|1090
1629858000000|2021-08-25 02:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|530
1629858300000|2021-08-25 02:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|940
1629858600000|2021-08-25 02:30:00|12399|12397|12399|12397|12399|12397|12399|12397|694
1629858900000|2021-08-25 02:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|605
1629859200000|2021-08-25 02:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|789
1629859500000|2021-08-25 02:45:00|||||||||47
1629859800000|2021-08-25 02:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|826
1629860100000|2021-08-25 02:55:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|392
1629860400000|2021-08-25 03:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1186
1629860700000|2021-08-25 03:05:00|||||||||207
1629861000000|2021-08-25 03:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1181
1629861300000|2021-08-25 03:15:00|||||||||10
1629861600000|2021-08-25 03:20:00|||||||||208
1629861900000|2021-08-25 03:25:00|||||||||109
1629862200000|2021-08-25 03:30:00|||||||||23
1629862500000|2021-08-25 03:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|85
1629862800000|2021-08-25 03:40:00|||||||||44
1629863100000|2021-08-25 03:45:00|12399|12397|12399|12397|12399|12397|12399|12397|101
1629863400000|2021-08-25 03:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1047
1629863700000|2021-08-25 03:55:00|||||||||214
1629864000000|2021-08-25 04:00:00|||||||||20
1629864300000|2021-08-25 04:05:00|||||||||12
1629864600000|2021-08-25 04:10:00|||||||||13
1629864900000|2021-08-25 04:15:00|12399|12397|12399|12397|12399|12397|12399|12397|302
1629865200000|2021-08-25 04:20:00|||||||||573
1629865500000|2021-08-25 04:25:00|||||||||13
1629865800000|2021-08-25 04:30:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|295
1629866100000|2021-08-25 04:35:00|||||||||36
1629866400000|2021-08-25 04:40:00|||||||||171
1629866700000|2021-08-25 04:45:00|||||||||208
1629867000000|2021-08-25 04:50:00|||||||||9
1629867300000|2021-08-25 04:55:00|||||||||210
1629867600000|2021-08-25 05:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|262
1629867900000|2021-08-25 05:05:00|||||||||24
1629868200000|2021-08-25 05:10:00|||||||||226
1629868500000|2021-08-25 05:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|668
1629868800000|2021-08-25 05:20:00|||||||||106
1629869100000|2021-08-25 05:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|678
1629869400000|2021-08-25 05:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|65
1629869700000|2021-08-25 05:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|518
1629870000000|2021-08-25 05:40:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|664
1629870300000|2021-08-25 05:45:00|||||||||176
1629870600000|2021-08-25 05:50:00|12402.2|12400.2|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|323
1629870900000|2021-08-25 05:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|235
1629871200000|2021-08-25 06:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|729
1629871500000|2021-08-25 06:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|940
1629871800000|2021-08-25 06:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|501
1629872100000|2021-08-25 06:15:00|||||||||290
1629872400000|2021-08-25 06:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1034
1629872700000|2021-08-25 06:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1773
1629873000000|2021-08-25 06:30:00|||||||||211
1629873300000|2021-08-25 06:35:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|472
1629873600000|2021-08-25 06:40:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|438
1629873900000|2021-08-25 06:45:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|737
1629874200000|2021-08-25 06:50:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|331
1629874500000|2021-08-25 06:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1440
1629874800000|2021-08-25 07:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|11807
1629875100000|2021-08-25 07:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|796
1629875400000|2021-08-25 07:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|10675
1629875700000|2021-08-25 07:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|7053
1629876000000|2021-08-25 07:20:00|||||||||1238
1629876300000|2021-08-25 07:25:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1158
1629876600000|2021-08-25 07:30:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|4672
1629876900000|2021-08-25 07:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|6398
1629877200000|2021-08-25 07:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|473
1629877500000|2021-08-25 07:45:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|598
1629877800000|2021-08-25 07:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|490
1629878100000|2021-08-25 07:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2737
1629878400000|2021-08-25 08:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|663
1629878700000|2021-08-25 08:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1375
1629879000000|2021-08-25 08:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|7427
1629879300000|2021-08-25 08:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1815
1629879600000|2021-08-25 08:20:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1221
1629879900000|2021-08-25 08:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|3824
1629880200000|2021-08-25 08:30:00|12398.7|12396.7|12399|12397|12399.8|12397.8|12398.3|12396.3|1440
1629880500000|2021-08-25 08:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1573
1629880800000|2021-08-25 08:40:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1336
1629881100000|2021-08-25 08:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|957
1629881400000|2021-08-25 08:50:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2928
1629881700000|2021-08-25 08:55:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1718
1629882000000|2021-08-25 09:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12398.3|12396.3|2100
1629882300000|2021-08-25 09:05:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|6087
1629882600000|2021-08-25 09:10:00|12399|12397|12399|12397|12399|12397|12398.7|12396.7|3943
1629882900000|2021-08-25 09:15:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3522
1629883200000|2021-08-25 09:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|3933
1629883500000|2021-08-25 09:25:00|||||||||8141
1629883800000|2021-08-25 09:30:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2515
1629884100000|2021-08-25 09:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2166
1629884400000|2021-08-25 09:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2730
1629884700000|2021-08-25 09:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2690
1629885000000|2021-08-25 09:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|4413
1629885300000|2021-08-25 09:55:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|2516
1629885600000|2021-08-25 10:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2296
1629885900000|2021-08-25 10:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2469
1629886200000|2021-08-25 10:10:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|3029
1629886500000|2021-08-25 10:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2134
1629886800000|2021-08-25 10:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2947
1629887100000|2021-08-25 10:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2365
1629887400000|2021-08-25 10:30:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3826
1629887700000|2021-08-25 10:35:00|12398.7|12396.7|12397.5|12395.5|12399|12397|12397.5|12395.5|4319
1629888000000|2021-08-25 10:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|8306
1629888300000|2021-08-25 10:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3592
1629888600000|2021-08-25 10:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2515
1629888900000|2021-08-25 10:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4907
1629889200000|2021-08-25 11:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|28912
1629889500000|2021-08-25 11:05:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4218
1629889800000|2021-08-25 11:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|5791
1629890100000|2021-08-25 11:15:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|5820
1629890400000|2021-08-25 11:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|7175
1629890700000|2021-08-25 11:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3118
1629891000000|2021-08-25 11:30:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|5505
1629891300000|2021-08-25 11:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1187
1629891600000|2021-08-25 11:40:00|||||||||4950
1629891900000|2021-08-25 11:45:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1829
1629892200000|2021-08-25 11:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2335
1629892500000|2021-08-25 11:55:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|1903
1629892800000|2021-08-25 12:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|2629
1629893100000|2021-08-25 12:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2739
1629893400000|2021-08-25 12:10:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2248
1629893700000|2021-08-25 12:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1796
1629894000000|2021-08-25 12:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2496
1629894300000|2021-08-25 12:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|3524
1629894600000|2021-08-25 12:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392|12390|8160
1629894900000|2021-08-25 12:35:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|15521
1629895200000|2021-08-25 12:40:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|6967
1629895500000|2021-08-25 12:45:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|6801
1629895800000|2021-08-25 12:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|62736
1629896100000|2021-08-25 12:55:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|95539
1629896400000|2021-08-25 13:00:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|93709
1629896700000|2021-08-25 13:05:00|12399|12397|12403|12401|12403|12401|12399|12397|5523
1629897000000|2021-08-25 13:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|4277
1629897300000|2021-08-25 13:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|4507
1629897600000|2021-08-25 13:20:00|12400.6|12398.6|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|4220
1629897900000|2021-08-25 13:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|6734
1629898200000|2021-08-25 13:30:00|12400.6|12398.6|12399.4|12397.4|12401.8|12399.8|12399|12397|4785
1629898500000|2021-08-25 13:35:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|6844
1629898800000|2021-08-25 13:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|36128
1629899100000|2021-08-25 13:45:00|12398.3|12396.3|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|31923
1629899400000|2021-08-25 13:50:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|16996
1629899700000|2021-08-25 13:55:00|12394.8|12392.8|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|77058
1629900000000|2021-08-25 14:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6817
1629900300000|2021-08-25 14:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|19593
1629900600000|2021-08-25 14:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|7780
1629900900000|2021-08-25 14:15:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|14649
1629901200000|2021-08-25 14:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3387
1629901500000|2021-08-25 14:25:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|15264
1629901800000|2021-08-25 14:30:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|5942
1629902100000|2021-08-25 14:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|127698
1629902400000|2021-08-25 14:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|15912
1629902700000|2021-08-25 14:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|7474
1629903000000|2021-08-25 14:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|3809
1629903300000|2021-08-25 14:55:00|12387.3|12385.3|12385|12383|12388.1|12386.1|12384.2|12382.2|7232
1629903600000|2021-08-25 15:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|7247
1629903900000|2021-08-25 15:05:00|12386.2|12384.2|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|6883
1629904200000|2021-08-25 15:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3878
1629904500000|2021-08-25 15:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2561
1629904800000|2021-08-25 15:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|11528
1629905100000|2021-08-25 15:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5417
1629905400000|2021-08-25 15:30:00|12385.8|12383.8|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|10689
1629905700000|2021-08-25 15:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1338
1629906000000|2021-08-25 15:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3854
1629906300000|2021-08-25 15:45:00|12386.5|12384.5|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|12192
1629906600000|2021-08-25 15:50:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|31416
1629906900000|2021-08-25 15:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|5804
1629907200000|2021-08-25 16:00:00|||||||||1891
1629907500000|2021-08-25 16:05:00|||||||||27236
1629907800000|2021-08-25 16:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1359
1629908100000|2021-08-25 16:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5341
1629908400000|2021-08-25 16:20:00|||||||||7230
1629908700000|2021-08-25 16:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2410
1629909000000|2021-08-25 16:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|10852
1629909300000|2021-08-25 16:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|29721
1629909600000|2021-08-25 16:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|42885
1629909900000|2021-08-25 16:45:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|8975
1629910200000|2021-08-25 16:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|13073
1629910500000|2021-08-25 16:55:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|6968
1629910800000|2021-08-25 17:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|8197
1629911100000|2021-08-25 17:05:00|12388.1|12386.1|12385|12383|12388.1|12386.1|12385|12383|24525
1629911400000|2021-08-25 17:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|3815
1629911700000|2021-08-25 17:15:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3407
1629912000000|2021-08-25 17:20:00|12384.6|12382.6|12381.9|12379.9|12384.6|12382.6|12381.9|12379.9|5077
1629912300000|2021-08-25 17:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|5987
1629912600000|2021-08-25 17:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|2170
1629912900000|2021-08-25 17:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1555
1629913200000|2021-08-25 17:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2330
1629913500000|2021-08-25 17:45:00|||||||||13653
1629913800000|2021-08-25 17:50:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|2716
1629914100000|2021-08-25 17:55:00|||||||||7079
1629914400000|2021-08-25 18:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|8307
1629914700000|2021-08-25 18:05:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|4367
1629915000000|2021-08-25 18:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|33997
1629915300000|2021-08-25 18:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|17098
1629915600000|2021-08-25 18:20:00|||||||||1473
1629915900000|2021-08-25 18:25:00|||||||||3187
1629916200000|2021-08-25 18:30:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|3369
1629916500000|2021-08-25 18:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4287
1629916800000|2021-08-25 18:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3550
1629917100000|2021-08-25 18:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2902
1629917400000|2021-08-25 18:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|7763
1629917700000|2021-08-25 18:55:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|3953
1629918000000|2021-08-25 19:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|6316
1629918300000|2021-08-25 19:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1628
1629918600000|2021-08-25 19:10:00|||||||||457
1629918900000|2021-08-25 19:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1298
1629919200000|2021-08-25 19:20:00|||||||||341
1629919500000|2021-08-25 19:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|21328
1629919800000|2021-08-25 19:30:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|657
1629920100000|2021-08-25 19:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|9488
1629920400000|2021-08-25 19:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2380
1629920700000|2021-08-25 19:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2200
1629921000000|2021-08-25 19:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|2593
1629921300000|2021-08-25 19:55:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3293
1629921600000|2021-08-25 20:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2522
1629921900000|2021-08-25 20:05:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.6|12382.6|1102
1629922200000|2021-08-25 20:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4601
1629922500000|2021-08-25 20:15:00|||||||||300
1629922800000|2021-08-25 20:20:00|||||||||475
1629923100000|2021-08-25 20:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|5005
1629923400000|2021-08-25 20:30:00|||||||||660
1629923700000|2021-08-25 20:35:00|||||||||348
1629924000000|2021-08-25 20:40:00|||||||||9905
1629924300000|2021-08-25 20:45:00|||||||||742
1629924600000|2021-08-25 20:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2086
1629924900000|2021-08-25 20:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|15144
1629928800000|2021-08-25 22:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|454
1629929100000|2021-08-25 22:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|252
1629929400000|2021-08-25 22:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|68
1629930300000|2021-08-25 22:25:00|||||||||1
1629930600000|2021-08-25 22:30:00|||||||||1
1629930900000|2021-08-25 22:35:00|||||||||53
1629931500000|2021-08-25 22:45:00|||||||||6
1629932100000|2021-08-25 22:55:00|||||||||15
1629932400000|2021-08-25 23:00:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|86
1629932700000|2021-08-25 23:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|773
1629933000000|2021-08-25 23:10:00|||||||||427
1629933300000|2021-08-25 23:15:00|||||||||2
1629933600000|2021-08-25 23:20:00|||||||||15
1629934200000|2021-08-25 23:30:00|||||||||177
1629934500000|2021-08-25 23:35:00|||||||||96
1629934800000|2021-08-25 23:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|17
1629935100000|2021-08-25 23:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|937
1629935400000|2021-08-25 23:50:00|||||||||1552
1629935700000|2021-08-25 23:55:00|||||||||45
1629936000000|2021-08-26 00:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|618
1629936300000|2021-08-26 00:05:00|12385|12383|12385|12383|12385|12383|12385|12383|105
1629936600000|2021-08-26 00:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|77
1629936900000|2021-08-26 00:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|315
1629937200000|2021-08-26 00:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|137
1629937500000|2021-08-26 00:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|712
1629937800000|2021-08-26 00:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|70
1629938100000|2021-08-26 00:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|275
1629938400000|2021-08-26 00:40:00|||||||||33
1629938700000|2021-08-26 00:45:00|||||||||86
1629939000000|2021-08-26 00:50:00|||||||||67
1629939300000|2021-08-26 00:55:00|||||||||23
1629939600000|2021-08-26 01:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|344
1629939900000|2021-08-26 01:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|294
1629940200000|2021-08-26 01:10:00|||||||||93
1629940500000|2021-08-26 01:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|401
1629940800000|2021-08-26 01:20:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|737
1629941100000|2021-08-26 01:25:00|||||||||257
1629941400000|2021-08-26 01:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|342
1629941700000|2021-08-26 01:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|266
1629942000000|2021-08-26 01:40:00|||||||||69
1629942300000|2021-08-26 01:45:00|||||||||112
1629942600000|2021-08-26 01:50:00|||||||||435
1629942900000|2021-08-26 01:55:00|||||||||73
1629943200000|2021-08-26 02:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|480
1629943500000|2021-08-26 02:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|663
1629943800000|2021-08-26 02:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|325
1629944100000|2021-08-26 02:15:00|||||||||108
1629944400000|2021-08-26 02:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|469
1629944700000|2021-08-26 02:25:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|513
1629945000000|2021-08-26 02:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|334
1629945300000|2021-08-26 02:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|417
1629945600000|2021-08-26 02:40:00|||||||||501
1629945900000|2021-08-26 02:45:00|||||||||421
1629946200000|2021-08-26 02:50:00|||||||||362
1629946500000|2021-08-26 02:55:00|||||||||1721
1629946800000|2021-08-26 03:00:00|||||||||281
1629947100000|2021-08-26 03:05:00|||||||||102
1629947400000|2021-08-26 03:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|514
1629947700000|2021-08-26 03:15:00|||||||||293
1629948000000|2021-08-26 03:20:00|||||||||1517
1629948300000|2021-08-26 03:25:00|||||||||638
1629948600000|2021-08-26 03:30:00|||||||||1539
1629948900000|2021-08-26 03:35:00|||||||||141
1629949200000|2021-08-26 03:40:00|||||||||782
1629949500000|2021-08-26 03:45:00|||||||||292
1629949800000|2021-08-26 03:50:00|||||||||197
1629950100000|2021-08-26 03:55:00|||||||||168
1629950400000|2021-08-26 04:00:00|||||||||148
1629950700000|2021-08-26 04:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|470
1629951000000|2021-08-26 04:10:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|722
1629951300000|2021-08-26 04:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|925
1629951600000|2021-08-26 04:20:00|||||||||275
1629951900000|2021-08-26 04:25:00|||||||||107
1629952200000|2021-08-26 04:30:00|||||||||151
1629952500000|2021-08-26 04:35:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|301
1629952800000|2021-08-26 04:40:00|||||||||660
1629953100000|2021-08-26 04:45:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|742
1629953400000|2021-08-26 04:50:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|576
1629953700000|2021-08-26 04:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|211
1629954000000|2021-08-26 05:00:00|||||||||691
1629954300000|2021-08-26 05:05:00|||||||||378
1629954600000|2021-08-26 05:10:00|||||||||5342
1629954900000|2021-08-26 05:15:00|||||||||102
1629955200000|2021-08-26 05:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|390
1629955500000|2021-08-26 05:25:00|||||||||108
1629955800000|2021-08-26 05:30:00|||||||||109
1629956100000|2021-08-26 05:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|229
1629956400000|2021-08-26 05:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|467
1629956700000|2021-08-26 05:45:00|||||||||338
1629957000000|2021-08-26 05:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|561
1629957300000|2021-08-26 05:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1682
1629957600000|2021-08-26 06:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1133
1629957900000|2021-08-26 06:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|573
1629958200000|2021-08-26 06:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|775
1629958500000|2021-08-26 06:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|660
1629958800000|2021-08-26 06:20:00|||||||||342
1629959100000|2021-08-26 06:25:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|811
1629959400000|2021-08-26 06:30:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|361
1629959700000|2021-08-26 06:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1164
1629960000000|2021-08-26 06:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4884
1629960300000|2021-08-26 06:45:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1822
1629960600000|2021-08-26 06:50:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|3188
1629960900000|2021-08-26 06:55:00|||||||||12834
1629961200000|2021-08-26 07:00:00|12385.8|12383.8|12385|12383|12386.2|12384.2|12385|12383|4313
1629961500000|2021-08-26 07:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1107
1629961800000|2021-08-26 07:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1665
1629962100000|2021-08-26 07:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1908
1629962400000|2021-08-26 07:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|8796
1629962700000|2021-08-26 07:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|929
1629963000000|2021-08-26 07:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|4917
1629963300000|2021-08-26 07:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3138
1629963600000|2021-08-26 07:40:00|12383.4|12381.4|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2762
1629963900000|2021-08-26 07:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1352
1629964200000|2021-08-26 07:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1853
1629964500000|2021-08-26 07:55:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|5176
1629964800000|2021-08-26 08:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3187
1629965100000|2021-08-26 08:05:00|12385|12383|12382.6|12380.6|12385|12383|12382.6|12380.6|762
1629965400000|2021-08-26 08:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2941
1629965700000|2021-08-26 08:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3326
1629966000000|2021-08-26 08:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2072
1629966300000|2021-08-26 08:25:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1407
1629966600000|2021-08-26 08:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|6685
1629966900000|2021-08-26 08:35:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|1605
1629967200000|2021-08-26 08:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1653
1629967500000|2021-08-26 08:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|38990
1629967800000|2021-08-26 08:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|9364
1629968100000|2021-08-26 08:55:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|15417
1629968400000|2021-08-26 09:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1213
1629968700000|2021-08-26 09:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|683
1629969000000|2021-08-26 09:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1300
1629969300000|2021-08-26 09:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1855
1629969600000|2021-08-26 09:20:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3831
1629969900000|2021-08-26 09:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2850
1629970200000|2021-08-26 09:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1339
1629970500000|2021-08-26 09:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|4993
1629970800000|2021-08-26 09:40:00|||||||||2834
1629971100000|2021-08-26 09:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|932
1629971400000|2021-08-26 09:50:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1138
1629971700000|2021-08-26 09:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4254
1629972000000|2021-08-26 10:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2662
1629972300000|2021-08-26 10:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|23866
1629972600000|2021-08-26 10:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|18431
1629972900000|2021-08-26 10:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|980
1629973200000|2021-08-26 10:20:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|439
1629973500000|2021-08-26 10:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1596
1629973800000|2021-08-26 10:30:00|12385|12383|12385|12383|12385|12383|12385|12383|727
1629974100000|2021-08-26 10:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1334
1629974400000|2021-08-26 10:40:00|12385|12383|12385|12383|12385|12383|12385|12383|478
1629974700000|2021-08-26 10:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2142
1629975000000|2021-08-26 10:50:00|12385.4|12383.4|12386.5|12384.5|12386.5|12384.5|12385|12383|1621
1629975300000|2021-08-26 10:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2405
1629975600000|2021-08-26 11:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1251
1629975900000|2021-08-26 11:05:00|||||||||330
1629976200000|2021-08-26 11:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|4007
1629976500000|2021-08-26 11:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|39691
1629976800000|2021-08-26 11:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|16458
1629977100000|2021-08-26 11:25:00|12388.1|12386.1|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|4293
1629977400000|2021-08-26 11:30:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|4127
1629977700000|2021-08-26 11:35:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|12631
1629978000000|2021-08-26 11:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|5521
1629978300000|2021-08-26 11:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1362
1629978600000|2021-08-26 11:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|11530
1629978900000|2021-08-26 11:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|9292
1629979200000|2021-08-26 12:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|7420
1629979500000|2021-08-26 12:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1155
1629979800000|2021-08-26 12:10:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|33525
1629980100000|2021-08-26 12:15:00|12382.3|12380.3|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|7692
1629980400000|2021-08-26 12:20:00|12380.3|12378.3|12381.9|12379.9|12383.4|12381.4|12380.3|12378.3|3970
1629980700000|2021-08-26 12:25:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|3679
1629981000000|2021-08-26 12:30:00|12383.8|12381.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|5624
1629981300000|2021-08-26 12:35:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12377.2|12375.2|20351
1629981600000|2021-08-26 12:40:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12376.4|12374.4|10958
1629981900000|2021-08-26 12:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|5144
1629982200000|2021-08-26 12:50:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|4280
1629982500000|2021-08-26 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2795
1629982800000|2021-08-26 13:00:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|6918
1629983100000|2021-08-26 13:05:00|12379.5|12377.5|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|61545
1629983400000|2021-08-26 13:10:00|12377.2|12375.2|12381.1|12379.1|12381.1|12379.1|12377.2|12375.2|31178
1629983700000|2021-08-26 13:15:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|7811
1629984000000|2021-08-26 13:20:00|12383|12381|12383.4|12381.4|12384.6|12382.6|12381.9|12379.9|4500
1629984300000|2021-08-26 13:25:00|12382.6|12380.6|12386.5|12384.5|12386.5|12384.5|12382.6|12380.6|8388
1629984600000|2021-08-26 13:30:00|12385.8|12383.8|12383.4|12381.4|12387.3|12385.3|12382.6|12380.6|11596
1629984900000|2021-08-26 13:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12379.5|12377.5|64293
1629985200000|2021-08-26 13:40:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12379.5|12377.5|5048
1629985500000|2021-08-26 13:45:00|12385|12383|12381.9|12379.9|12385|12383|12381.9|12379.9|7917
1629985800000|2021-08-26 13:50:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|36679
1629986100000|2021-08-26 13:55:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|10309
1629986400000|2021-08-26 14:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|9634
1629986700000|2021-08-26 14:05:00|12378|12376|12379.5|12377.5|12382.6|12380.6|12378|12376|14338
1629987000000|2021-08-26 14:10:00|12378.7|12376.7|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|17913
1629987300000|2021-08-26 14:15:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|4053
1629987600000|2021-08-26 14:20:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|8378
1629987900000|2021-08-26 14:25:00|12378.7|12376.7|12381.9|12379.9|12383.4|12381.4|12378.7|12376.7|3995
1629988200000|2021-08-26 14:30:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3125
1629988500000|2021-08-26 14:35:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|2680
1629988800000|2021-08-26 14:40:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|4770
1629989100000|2021-08-26 14:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1590
1629989400000|2021-08-26 14:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|104027
1629989700000|2021-08-26 14:55:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|9583
1629990000000|2021-08-26 15:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12381.9|12379.9|3435
1629990300000|2021-08-26 15:05:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|5432
1629990600000|2021-08-26 15:10:00|12386.5|12384.5|12381.9|12379.9|12387.3|12385.3|12381.9|12379.9|3768
1629990900000|2021-08-26 15:15:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|7719
1629991200000|2021-08-26 15:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|6116
1629991500000|2021-08-26 15:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2866
1629991800000|2021-08-26 15:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2789
1629992100000|2021-08-26 15:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1776
1629992400000|2021-08-26 15:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|4760
1629992700000|2021-08-26 15:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1300
1629993000000|2021-08-26 15:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1510
1629993300000|2021-08-26 15:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|57890
1629993600000|2021-08-26 16:00:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|38679
1629993900000|2021-08-26 16:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|7405
1629994200000|2021-08-26 16:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|857
1629994500000|2021-08-26 16:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12375.6|12373.6|3183
1629994800000|2021-08-26 16:20:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3577
1629995100000|2021-08-26 16:25:00|12378|12376|12378|12376|12378|12376|12378|12376|1662
1629995400000|2021-08-26 16:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|3329
1629995700000|2021-08-26 16:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1363
1629996000000|2021-08-26 16:40:00|||||||||1411
1629996300000|2021-08-26 16:45:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|1470
1629996600000|2021-08-26 16:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2784
1629996900000|2021-08-26 16:55:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2108
1629997200000|2021-08-26 17:00:00|12376.8|12374.8|12378.7|12376.7|12379.5|12377.5|12373.3|12371.3|3054
1629997500000|2021-08-26 17:05:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4620
1629997800000|2021-08-26 17:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1725
1629998100000|2021-08-26 17:15:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|5075
1629998400000|2021-08-26 17:20:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12378.7|12376.7|4772
1629998700000|2021-08-26 17:25:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|17176
1629999000000|2021-08-26 17:30:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3397
1629999300000|2021-08-26 17:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|2895
1629999600000|2021-08-26 17:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|2546
1629999900000|2021-08-26 17:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|4422
1630000200000|2021-08-26 17:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|675
1630000500000|2021-08-26 17:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|3315
1630000800000|2021-08-26 18:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12382.3|12380.3|3080
1630001100000|2021-08-26 18:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|5379
1630001400000|2021-08-26 18:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.5|12379.5|2669
1630001700000|2021-08-26 18:15:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|338
1630002000000|2021-08-26 18:20:00|||||||||3711
1630002300000|2021-08-26 18:25:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|4742
1630002600000|2021-08-26 18:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1282
1630002900000|2021-08-26 18:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3176
1630003200000|2021-08-26 18:40:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|7838
1630003500000|2021-08-26 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|5799
1630003800000|2021-08-26 18:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2177
1630004100000|2021-08-26 18:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|11418
1630004400000|2021-08-26 19:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|5747
1630004700000|2021-08-26 19:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1738
1630005000000|2021-08-26 19:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|2211
1630005300000|2021-08-26 19:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1905
1630005600000|2021-08-26 19:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1360
1630005900000|2021-08-26 19:25:00|||||||||805
1630006200000|2021-08-26 19:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1651
1630006500000|2021-08-26 19:35:00|||||||||3302
1630006800000|2021-08-26 19:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2959
1630007100000|2021-08-26 19:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|3917
1630007400000|2021-08-26 19:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2881
1630007700000|2021-08-26 19:55:00|12383|12381|12382.6|12380.6|12383|12381|12381.9|12379.9|1516
1630008000000|2021-08-26 20:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|13966
1630008300000|2021-08-26 20:05:00|||||||||7152
1630008600000|2021-08-26 20:10:00|||||||||1599
1630008900000|2021-08-26 20:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|21211
1630009200000|2021-08-26 20:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|4072
1630009500000|2021-08-26 20:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|593
1630009800000|2021-08-26 20:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|655
1630010100000|2021-08-26 20:35:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|348
1630010400000|2021-08-26 20:40:00|12380.7|12378.7|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|934
1630010700000|2021-08-26 20:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1520
1630011000000|2021-08-26 20:50:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|990
1630011300000|2021-08-26 20:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|11104
1630015200000|2021-08-26 22:00:00|||||||||3
1630015500000|2021-08-26 22:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2828
1630015800000|2021-08-26 22:10:00|||||||||32
1630016100000|2021-08-26 22:15:00|||||||||110
1630016400000|2021-08-26 22:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|379
1630016700000|2021-08-26 22:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|535
1630017000000|2021-08-26 22:30:00|||||||||3
1630017300000|2021-08-26 22:35:00|||||||||9
1630017600000|2021-08-26 22:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|134
1630017900000|2021-08-26 22:45:00|||||||||573
1630018200000|2021-08-26 22:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|318
1630018500000|2021-08-26 22:55:00|||||||||32
1630018800000|2021-08-26 23:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|130
1630019100000|2021-08-26 23:05:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|263
1630019400000|2021-08-26 23:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|210
1630019700000|2021-08-26 23:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|142
1630020000000|2021-08-26 23:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|99
1630020600000|2021-08-26 23:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|179
1630020900000|2021-08-26 23:35:00|||||||||25
1630021200000|2021-08-26 23:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|128
1630021500000|2021-08-26 23:45:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.7|12378.7|616
1630021800000|2021-08-26 23:50:00|||||||||158
1630022100000|2021-08-26 23:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|419
1630022400000|2021-08-27 00:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1037
1630022700000|2021-08-27 00:05:00|||||||||238
1630023000000|2021-08-27 00:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|233
1630023300000|2021-08-27 00:15:00|||||||||700
1630023600000|2021-08-27 00:20:00|||||||||94
1630023900000|2021-08-27 00:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|238
1630024200000|2021-08-27 00:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|593
1630024500000|2021-08-27 00:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|352
1630024800000|2021-08-27 00:40:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|67
1630025100000|2021-08-27 00:45:00|||||||||722
1630025400000|2021-08-27 00:50:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|343
1630025700000|2021-08-27 00:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|74
1630026000000|2021-08-27 01:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2363
1630026300000|2021-08-27 01:05:00|||||||||136
1630026600000|2021-08-27 01:10:00|||||||||11
1630026900000|2021-08-27 01:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|235
1630027200000|2021-08-27 01:20:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.5|12379.5|132
1630027500000|2021-08-27 01:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|353
1630027800000|2021-08-27 01:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|441
1630028100000|2021-08-27 01:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|139
1630028400000|2021-08-27 01:40:00|||||||||34
1630028700000|2021-08-27 01:45:00|||||||||28
1630029000000|2021-08-27 01:50:00|||||||||5
1630029300000|2021-08-27 01:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|338
1630029600000|2021-08-27 02:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1108
1630029900000|2021-08-27 02:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|162
1630030200000|2021-08-27 02:10:00|||||||||152
1630030500000|2021-08-27 02:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|173
1630030800000|2021-08-27 02:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|346
1630031100000|2021-08-27 02:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|23
1630031400000|2021-08-27 02:30:00|12382.6|12380.6|12382.3|12380.3|12382.6|12380.6|12381.9|12379.9|263
1630031700000|2021-08-27 02:35:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|276
1630032000000|2021-08-27 02:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|66
1630032300000|2021-08-27 02:45:00|||||||||402
1630032600000|2021-08-27 02:50:00|||||||||56
1630032900000|2021-08-27 02:55:00|||||||||30
1630033200000|2021-08-27 03:00:00|||||||||189
1630033500000|2021-08-27 03:05:00|||||||||5
1630033800000|2021-08-27 03:10:00|||||||||1723
1630034100000|2021-08-27 03:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|177
1630034400000|2021-08-27 03:20:00|||||||||141
1630034700000|2021-08-27 03:25:00|||||||||139
1630035000000|2021-08-27 03:30:00|||||||||111
1630035300000|2021-08-27 03:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1743
1630035600000|2021-08-27 03:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|115
1630035900000|2021-08-27 03:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|11
1630036200000|2021-08-27 03:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|197
1630036500000|2021-08-27 03:55:00|||||||||73
1630036800000|2021-08-27 04:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1127
1630037700000|2021-08-27 04:15:00|||||||||1
1630038300000|2021-08-27 04:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|953
1630038600000|2021-08-27 04:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|893
1630038900000|2021-08-27 04:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|409
1630039200000|2021-08-27 04:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|56
1630039800000|2021-08-27 04:50:00|||||||||180
1630040400000|2021-08-27 05:00:00|||||||||103
1630040700000|2021-08-27 05:05:00|||||||||21
1630041000000|2021-08-27 05:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|286
1630041300000|2021-08-27 05:15:00|||||||||31
1630041600000|2021-08-27 05:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|358
1630041900000|2021-08-27 05:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|236
1630042200000|2021-08-27 05:30:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|212
1630042500000|2021-08-27 05:35:00|||||||||25
1630042800000|2021-08-27 05:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|324
1630043100000|2021-08-27 05:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|146
1630043400000|2021-08-27 05:50:00|||||||||242
1630043700000|2021-08-27 05:55:00|||||||||46
1630044000000|2021-08-27 06:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|560
1630044300000|2021-08-27 06:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|262
1630044600000|2021-08-27 06:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1831
1630044900000|2021-08-27 06:15:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1577
1630045200000|2021-08-27 06:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|174
1630045500000|2021-08-27 06:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|647
1630045800000|2021-08-27 06:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|325
1630046100000|2021-08-27 06:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|450
1630046400000|2021-08-27 06:40:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|588
1630046700000|2021-08-27 06:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1512
1630047000000|2021-08-27 06:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1321
1630047300000|2021-08-27 06:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|243
1630047600000|2021-08-27 07:00:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1656
1630047900000|2021-08-27 07:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|517
1630048200000|2021-08-27 07:10:00|12383.4|12381.4|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|952
1630048500000|2021-08-27 07:15:00|12382.6|12380.6|12383.8|12381.8|12384.2|12382.2|12382.6|12380.6|12388
1630048800000|2021-08-27 07:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|504
1630049100000|2021-08-27 07:25:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|294
1630049400000|2021-08-27 07:30:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|516
1630049700000|2021-08-27 07:35:00|||||||||164
1630050000000|2021-08-27 07:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1006
1630050300000|2021-08-27 07:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1569
1630050600000|2021-08-27 07:50:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1467
1630050900000|2021-08-27 07:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|347
1630051200000|2021-08-27 08:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|409
1630051500000|2021-08-27 08:05:00|||||||||931
1630051800000|2021-08-27 08:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|641
1630052100000|2021-08-27 08:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|811
1630052400000|2021-08-27 08:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1761
1630052700000|2021-08-27 08:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|355
1630053000000|2021-08-27 08:30:00|||||||||146
1630053300000|2021-08-27 08:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1834
1630053600000|2021-08-27 08:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|411
1630053900000|2021-08-27 08:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|462
1630054200000|2021-08-27 08:50:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|521
1630054500000|2021-08-27 08:55:00|||||||||104
1630054800000|2021-08-27 09:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1513
1630055100000|2021-08-27 09:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|763
1630055400000|2021-08-27 09:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|357
1630055700000|2021-08-27 09:15:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|864
1630056000000|2021-08-27 09:20:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|865
1630056300000|2021-08-27 09:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|210
1630056600000|2021-08-27 09:30:00|||||||||1478
1630056900000|2021-08-27 09:35:00|||||||||625
1630057200000|2021-08-27 09:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|506
1630057500000|2021-08-27 09:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|573
1630057800000|2021-08-27 09:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1020
1630058100000|2021-08-27 09:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3488
1630058400000|2021-08-27 10:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|721
1630058700000|2021-08-27 10:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|864
1630059000000|2021-08-27 10:10:00|12383|12381|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1629
1630059300000|2021-08-27 10:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2692
1630059600000|2021-08-27 10:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|597
1630059900000|2021-08-27 10:25:00|||||||||1382
1630060200000|2021-08-27 10:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1169
1630060500000|2021-08-27 10:35:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|266
1630060800000|2021-08-27 10:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|269
1630061100000|2021-08-27 10:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|668
1630061400000|2021-08-27 10:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|244
1630061700000|2021-08-27 10:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1519
1630062000000|2021-08-27 11:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1822
1630062300000|2021-08-27 11:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|696
1630062600000|2021-08-27 11:10:00|12381.5|12379.5|12381.1|12379.1|12381.5|12379.5|12380.3|12378.3|965
1630062900000|2021-08-27 11:15:00|||||||||166
1630063200000|2021-08-27 11:20:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1524
1630063500000|2021-08-27 11:25:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|640
1630063800000|2021-08-27 11:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|376
1630064100000|2021-08-27 11:35:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.5|12379.5|990
1630064400000|2021-08-27 11:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1102
1630064700000|2021-08-27 11:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|25013
1630065000000|2021-08-27 11:50:00|||||||||264
1630065300000|2021-08-27 11:55:00|||||||||1218
1630065600000|2021-08-27 12:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1477
1630065900000|2021-08-27 12:05:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1113
1630066200000|2021-08-27 12:10:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3665
1630066500000|2021-08-27 12:15:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2311
1630066800000|2021-08-27 12:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3782
1630067100000|2021-08-27 12:25:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|1833
1630067400000|2021-08-27 12:30:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|11953
1630067700000|2021-08-27 12:35:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|5297
1630068000000|2021-08-27 12:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1900
1630068300000|2021-08-27 12:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2922
1630068600000|2021-08-27 12:50:00|12388.1|12386.1|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|5727
1630068900000|2021-08-27 12:55:00|12389.7|12387.7|12387.3|12385.3|12390.1|12388.1|12387.3|12385.3|2706
1630069200000|2021-08-27 13:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3405
1630069500000|2021-08-27 13:05:00|12387.7|12385.7|12385.8|12383.8|12388.1|12386.1|12385|12383|4135
1630069800000|2021-08-27 13:10:00|12385.4|12383.4|12381.9|12379.9|12385.8|12383.8|12381.1|12379.1|10133
1630070100000|2021-08-27 13:15:00|12382.3|12380.3|12380.3|12378.3|12382.3|12380.3|12379.5|12377.5|31720
1630070400000|2021-08-27 13:20:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|13665
1630070700000|2021-08-27 13:25:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|23205
1630071000000|2021-08-27 13:30:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|19592
1630071300000|2021-08-27 13:35:00|12378|12376|12374.8|12372.8|12378|12376|12373.3|12371.3|11307
1630071600000|2021-08-27 13:40:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12371.7|12369.7|15811
1630071900000|2021-08-27 13:45:00|12372.5|12370.5|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|7730
1630072200000|2021-08-27 13:50:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|9177
1630072500000|2021-08-27 13:55:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|6067
1630072800000|2021-08-27 14:00:00|12379.1|12377.1|12389.7|12387.7|12395.1|12393.1|12372.9|12370.9|17059
1630073100000|2021-08-27 14:05:00|12388.9|12386.9|12392|12390|12392.8|12390.8|12385.8|12383.8|8153
1630073400000|2021-08-27 14:10:00|12391.2|12389.2|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|5608
1630073700000|2021-08-27 14:15:00|12395.9|12393.9|12399|12397|12399.8|12397.8|12395.5|12393.5|18022
1630074000000|2021-08-27 14:20:00|12398.7|12396.7|12391.2|12389.2|12399|12397|12391.2|12389.2|15028
1630074300000|2021-08-27 14:25:00|12391.6|12389.6|12392|12390|12392.8|12390.8|12391.2|12389.2|8141
1630074600000|2021-08-27 14:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12389.7|12387.7|4377
1630074900000|2021-08-27 14:35:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|3566
1630075200000|2021-08-27 14:40:00|12391.2|12389.2|12395.1|12393.1|12395.1|12393.1|12390.5|12388.5|7796
1630075500000|2021-08-27 14:45:00|12394.4|12392.4|12398.3|12396.3|12399|12397|12394.4|12392.4|4488
1630075800000|2021-08-27 14:50:00|12399|12397|12399|12397|12399.8|12397.8|12396.7|12394.7|19066
1630076100000|2021-08-27 14:55:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|9113
1630076400000|2021-08-27 15:00:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|2585
1630076700000|2021-08-27 15:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|2649
1630077000000|2021-08-27 15:10:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|10102
1630077300000|2021-08-27 15:15:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|2486
1630077600000|2021-08-27 15:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2233
1630077900000|2021-08-27 15:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2625
1630078200000|2021-08-27 15:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3075
1630078500000|2021-08-27 15:35:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|2422
1630078800000|2021-08-27 15:40:00|12399|12397|12402.2|12400.2|12402.2|12400.2|12398.3|12396.3|2561
1630079100000|2021-08-27 15:45:00|12401.8|12399.8|12404.5|12402.5|12405.3|12403.3|12401.8|12399.8|4171
1630079400000|2021-08-27 15:50:00|12404.1|12402.1|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|17725
1630079700000|2021-08-27 15:55:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|3409
1630080000000|2021-08-27 16:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|1118
1630080300000|2021-08-27 16:05:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|30413
1630080600000|2021-08-27 16:10:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|2037
1630080900000|2021-08-27 16:15:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3478
1630081200000|2021-08-27 16:20:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1610
1630081500000|2021-08-27 16:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1094
1630081800000|2021-08-27 16:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|3540
1630082100000|2021-08-27 16:35:00|12403.3|12401.3|12402.2|12400.2|12403.3|12401.3|12402.2|12400.2|1348
1630082400000|2021-08-27 16:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2352
1630082700000|2021-08-27 16:45:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1076
1630083000000|2021-08-27 16:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|2418
1630083300000|2021-08-27 16:55:00|12403|12401|12405.3|12403.3|12406.1|12404.1|12403|12401|1457
1630083600000|2021-08-27 17:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1828
1630083900000|2021-08-27 17:05:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|916
1630084200000|2021-08-27 17:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|681
1630084500000|2021-08-27 17:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2080
1630084800000|2021-08-27 17:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2064
1630085100000|2021-08-27 17:25:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2673
1630085400000|2021-08-27 17:30:00|||||||||2034
1630085700000|2021-08-27 17:35:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1921
1630086000000|2021-08-27 17:40:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1963
1630086300000|2021-08-27 17:45:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1809
1630086600000|2021-08-27 17:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1536
1630086900000|2021-08-27 17:55:00|12403|12401|12403|12401|12403|12401|12403|12401|701
1630087200000|2021-08-27 18:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1452
1630087500000|2021-08-27 18:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2765
1630087800000|2021-08-27 18:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1722
1630088100000|2021-08-27 18:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1858
1630088400000|2021-08-27 18:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1812
1630088700000|2021-08-27 18:25:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|12932
1630089000000|2021-08-27 18:30:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1698
1630089300000|2021-08-27 18:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|8623
1630089600000|2021-08-27 18:40:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|5443
1630089900000|2021-08-27 18:45:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1682
1630090200000|2021-08-27 18:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1751
1630090500000|2021-08-27 18:55:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|4119
1637563500000|2021-11-22 06:45:00|12090.8|12088.8|12090.8|12088.8|12091.2|12089.2|12090.5|12088.5|9
1637563800000|2021-11-22 06:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|11
1637564100000|2021-11-22 06:55:00|12090.1|12088.1|12090.1|12088.1|12090.5|12088.5|12089.7|12087.7|11
1637564400000|2021-11-22 07:00:00|12090.5|12088.5|12090.1|12088.1|12090.5|12088.5|12087.3|12085.3|106
1637564700000|2021-11-22 07:05:00|12090.5|12088.5|12090.1|12088.1|12090.5|12088.5|12088.1|12086.1|241
1637565000000|2021-11-22 07:10:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|91
1637565300000|2021-11-22 07:15:00|12089.3|12087.3|12086.5|12084.5|12089.3|12087.3|12086.5|12084.5|180
1637565600000|2021-11-22 07:20:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.2|12084.2|222
1637565900000|2021-11-22 07:25:00|12087.7|12085.7|12086.2|12084.2|12087.7|12085.7|12085|12083|431
1637566200000|2021-11-22 07:30:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|1498
1637566500000|2021-11-22 07:35:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083|12081|182
1637566800000|2021-11-22 07:40:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083|12081|46
1637567100000|2021-11-22 07:45:00|12083|12081|12080.7|12078.7|12083.4|12081.4|12080.3|12078.3|236
1637567400000|2021-11-22 07:50:00|12081.1|12079.1|12081.9|12079.9|12083|12081|12080.3|12078.3|488
1637567700000|2021-11-22 07:55:00|12082.6|12080.6|12085|12083|12085|12083|12082.3|12080.3|453
1637568000000|2021-11-22 08:00:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12083|12081|2682
1637568300000|2021-11-22 08:05:00|12086.2|12084.2|12087.3|12085.3|12088.9|12086.9|12086.2|12084.2|523
1637568600000|2021-11-22 08:10:00|12088.1|12086.1|12088.9|12086.9|12089.3|12087.3|12086.5|12084.5|81
1637568900000|2021-11-22 08:15:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12086.5|12084.5|140
1637569200000|2021-11-22 08:20:00|12088.9|12086.9|12086.5|12084.5|12088.9|12086.9|12085.4|12083.4|254
1637569500000|2021-11-22 08:25:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|255
1637569800000|2021-11-22 08:30:00|12089.7|12087.7|12090.5|12088.5|12092|12090|12089.7|12087.7|245
1637570100000|2021-11-22 08:35:00|12090.8|12088.8|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|201
1637570400000|2021-11-22 08:40:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12086.9|12084.9|249
1637570700000|2021-11-22 08:45:00|12087.7|12085.7|12087.7|12085.7|12088.1|12086.1|12087.3|12085.3|326
1637571000000|2021-11-22 08:50:00|12087.3|12085.3|12091.2|12089.2|12091.2|12089.2|12086.5|12084.5|449
1637571300000|2021-11-22 08:55:00|12091.6|12089.6|12090.5|12088.5|12092|12090|12090.5|12088.5|403
1637571600000|2021-11-22 09:00:00|12091.2|12089.2|12092.8|12090.8|12093.6|12091.6|12091.2|12089.2|3443
1637571900000|2021-11-22 09:05:00|12092.4|12090.4|12092.8|12090.8|12093.6|12091.6|12092|12090|321
1637572200000|2021-11-22 09:10:00|12093.2|12091.2|12092|12090|12093.6|12091.6|12091.2|12089.2|361
1637572500000|2021-11-22 09:15:00|12091.6|12089.6|12091.2|12089.2|12092.4|12090.4|12091.2|12089.2|230
1637572800000|2021-11-22 09:20:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12090.5|12088.5|221
1637573100000|2021-11-22 09:25:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|228
1637573400000|2021-11-22 09:30:00|12092|12090|12090.5|12088.5|12092|12090|12090.5|12088.5|435
1637573700000|2021-11-22 09:35:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|1017
1637574000000|2021-11-22 09:40:00|12090.1|12088.1|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|483
1637574300000|2021-11-22 09:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|513
1637574600000|2021-11-22 09:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|226
1637574900000|2021-11-22 09:55:00|12090.8|12088.8|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|695
1637575200000|2021-11-22 10:00:00|12088.1|12086.1|12088.9|12086.9|12089.3|12087.3|12087.3|12085.3|752
1637575500000|2021-11-22 10:05:00|12088.1|12086.1|12086.5|12084.5|12089.7|12087.7|12086.5|12084.5|653
1637575800000|2021-11-22 10:10:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085|12083|633
1637576100000|2021-11-22 10:15:00|12085.4|12083.4|12085.8|12083.8|12086.5|12084.5|12085.4|12083.4|664
1637576400000|2021-11-22 10:20:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|362
1637576700000|2021-11-22 10:25:00|12085.8|12083.8|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|976
1637577000000|2021-11-22 10:30:00|12086.2|12084.2|12085|12083|12086.5|12084.5|12085|12083|842
1637577300000|2021-11-22 10:35:00|12085.4|12083.4|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1435
1637577600000|2021-11-22 10:40:00|12083.8|12081.8|12085|12083|12085|12083|12082.6|12080.6|2448
1637577900000|2021-11-22 10:45:00|12084.6|12082.6|12083.4|12081.4|12085|12083|12083.4|12081.4|229
1637578200000|2021-11-22 10:50:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12083.4|12081.4|441
1637578500000|2021-11-22 10:55:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|155
1637578800000|2021-11-22 11:00:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|189
1637579100000|2021-11-22 11:05:00|12084.6|12082.6|12084.2|12082.2|12084.6|12082.6|12083.4|12081.4|108
1637579400000|2021-11-22 11:10:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12083.4|12081.4|239
1637579700000|2021-11-22 11:15:00|12083.8|12081.8|12083|12081|12084.2|12082.2|12082.6|12080.6|333
1637580000000|2021-11-22 11:20:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|650
1637580300000|2021-11-22 11:25:00|12083|12081|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|194
1637580600000|2021-11-22 11:30:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|258
1637580900000|2021-11-22 11:35:00|12083.8|12081.8|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|425
1637581200000|2021-11-22 11:40:00|12082.3|12080.3|12082.3|12080.3|12082.6|12080.6|12081.1|12079.1|719
1637581500000|2021-11-22 11:45:00|12081.9|12079.9|12080.7|12078.7|12082.3|12080.3|12079.5|12077.5|1247
1637581800000|2021-11-22 11:50:00|12081.1|12079.1|12085.8|12083.8|12087.3|12085.3|12080.3|12078.3|1980
1637582100000|2021-11-22 11:55:00|12085|12083|12087.3|12085.3|12088.1|12086.1|12085|12083|640
1637582400000|2021-11-22 12:00:00|12086.9|12084.9|12083.4|12081.4|12086.9|12084.9|12082.6|12080.6|484
1637582700000|2021-11-22 12:05:00|12083|12081|12082.6|12080.6|12083.4|12081.4|12081.5|12079.5|425
1637583000000|2021-11-22 12:10:00|12082.3|12080.3|12082.6|12080.6|12082.6|12080.6|12081.5|12079.5|148
1637583300000|2021-11-22 12:15:00|12083|12081|12084.2|12082.2|12085|12083|12082.6|12080.6|390
1637583600000|2021-11-22 12:20:00|12085|12083|12085.8|12083.8|12086.9|12084.9|12084.2|12082.2|667
1637583900000|2021-11-22 12:25:00|12085.4|12083.4|12085|12083|12085.8|12083.8|12084.6|12082.6|499
1637584200000|2021-11-22 12:30:00|12084.2|12082.2|12086.2|12084.2|12086.5|12084.5|12084.2|12082.2|179
1637584500000|2021-11-22 12:35:00|12085.8|12083.8|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|2300
1637584800000|2021-11-22 12:40:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|207
1637585100000|2021-11-22 12:45:00|12086.2|12084.2|12085|12083|12086.5|12084.5|12084.2|12082.2|770
1637585400000|2021-11-22 12:50:00|12084.6|12082.6|12082.6|12080.6|12084.6|12082.6|12082.6|12080.6|818
1637585700000|2021-11-22 12:55:00|12081.9|12079.9|12081.5|12079.5|12081.9|12079.9|12081.1|12079.1|835
1637586000000|2021-11-22 13:00:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.5|12079.5|586
1637586300000|2021-11-22 13:05:00|12082.3|12080.3|12085.8|12083.8|12086.5|12084.5|12081.9|12079.9|1158
1637586600000|2021-11-22 13:10:00|12086.2|12084.2|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|940
1637586900000|2021-11-22 13:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085|12083|6796
1637587200000|2021-11-22 13:20:00|12085|12083|12085.8|12083.8|12088.1|12086.1|12085|12083|3161
1637587500000|2021-11-22 13:25:00|12086.2|12084.2|12086.5|12084.5|12086.5|12084.5|12085|12083|10621
1637587800000|2021-11-22 13:30:00|12087.3|12085.3|12086.5|12084.5|12087.7|12085.7|12085.8|12083.8|1487
1637588100000|2021-11-22 13:35:00|12085.8|12083.8|12088.1|12086.1|12088.1|12086.1|12085|12083|12885
1637588400000|2021-11-22 13:40:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|7314
1637588700000|2021-11-22 13:45:00|12086.5|12084.5|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|1427
1637589000000|2021-11-22 13:50:00|12083.8|12081.8|12084.2|12082.2|12085.4|12083.4|12083.4|12081.4|2967
1637589300000|2021-11-22 13:55:00|12085|12083|12082.6|12080.6|12085|12083|12082.6|12080.6|3135
1637589600000|2021-11-22 14:00:00|12081.1|12079.1|12069.4|12067.4|12081.1|12079.1|12068.6|12066.6|9489
1637589900000|2021-11-22 14:05:00|12069.8|12067.8|12070.9|12068.9|12073.3|12071.3|12068.6|12066.6|25275
1637590200000|2021-11-22 14:10:00|12071.7|12069.7|12069.4|12067.4|12072.5|12070.5|12068.6|12066.6|26575
1637590500000|2021-11-22 14:15:00|12070.1|12068.1|12063.9|12061.9|12070.1|12068.1|12061.5|12059.5|8439
1637590800000|2021-11-22 14:20:00|12064.7|12062.7|12063.9|12061.9|12065.5|12063.5|12061.5|12059.5|7792
1637591100000|2021-11-22 14:25:00|12064.3|12062.3|12063.9|12061.9|12065.5|12063.5|12062.7|12060.7|3222
1637591400000|2021-11-22 14:30:00|12064.3|12062.3|12064.7|12062.7|12065.5|12063.5|12063.1|12061.1|36980
1637591700000|2021-11-22 14:35:00|12063.9|12061.9|12067.8|12065.8|12068.6|12066.6|12063.9|12061.9|11124
1637592000000|2021-11-22 14:40:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12067|12065|9182
1637592300000|2021-11-22 14:45:00|12069.8|12067.8|12072.9|12070.9|12073.3|12071.3|12069.4|12067.4|3698
1637592600000|2021-11-22 14:50:00|12072.5|12070.5|12072.5|12070.5|12074|12072|12070.9|12068.9|1860
1637592900000|2021-11-22 14:55:00|12072.9|12070.9|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|4790
1637593200000|2021-11-22 15:00:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12070.5|12068.5|6635
1637593500000|2021-11-22 15:05:00|12071.7|12069.7|12070.1|12068.1|12072.5|12070.5|12070.1|12068.1|10697
1637593800000|2021-11-22 15:10:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12068.6|12066.6|49866
1637594100000|2021-11-22 15:15:00|12071.3|12069.3|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|2073
1637594400000|2021-11-22 15:20:00|12069.4|12067.4|12069.4|12067.4|12070.1|12068.1|12068.6|12066.6|2556
1637594700000|2021-11-22 15:25:00|12070.1|12068.1|12070.5|12068.5|12070.9|12068.9|12069.4|12067.4|1458
1637595000000|2021-11-22 15:30:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|2458
1637595300000|2021-11-22 15:35:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|1879
1637595600000|2021-11-22 15:40:00|12071.3|12069.3|12070.1|12068.1|12071.7|12069.7|12069.4|12067.4|7419
1637595900000|2021-11-22 15:45:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12070.9|12068.9|8172
1637596200000|2021-11-22 15:50:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.1|12068.1|1460
1637596500000|2021-11-22 15:55:00|12070.1|12068.1|12072.5|12070.5|12072.5|12070.5|12069.4|12067.4|2137
1637596800000|2021-11-22 16:00:00|12071.7|12069.7|12070.9|12068.9|12072.5|12070.5|12070.1|12068.1|1470
1637597100000|2021-11-22 16:05:00|12070.5|12068.5|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|7195
1637597400000|2021-11-22 16:10:00|12069.8|12067.8|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|3042
1637597700000|2021-11-22 16:15:00|12069.8|12067.8|12068.6|12066.6|12070.1|12068.1|12068.6|12066.6|10455
1637598000000|2021-11-22 16:20:00|12067.8|12065.8|12067.8|12065.8|12069.4|12067.4|12067|12065|787
1637598300000|2021-11-22 16:25:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067|12065|12094
1637598600000|2021-11-22 16:30:00|12067.4|12065.4|12062.3|12060.3|12067.8|12065.8|12062.3|12060.3|7562
1637598900000|2021-11-22 16:35:00|12061.9|12059.9|12061.5|12059.5|12062.3|12060.3|12060.8|12058.8|105508
1637599200000|2021-11-22 16:40:00|12061.2|12059.2|12062.3|12060.3|12063.1|12061.1|12060|12058|4433
1637599500000|2021-11-22 16:45:00|12063.1|12061.1|12063.1|12061.1|12063.1|12061.1|12061.5|12059.5|1538
1637599800000|2021-11-22 16:50:00|12063.9|12061.9|12065.5|12063.5|12066.2|12064.2|12063.9|12061.9|11547
1637600100000|2021-11-22 16:55:00|12066.2|12064.2|12064.3|12062.3|12067|12065|12063.9|12061.9|4875
1637600400000|2021-11-22 17:00:00|12064.7|12062.7|12061.5|12059.5|12064.7|12062.7|12060.8|12058.8|7834
1637600700000|2021-11-22 17:05:00|12060.8|12058.8|12062.3|12060.3|12062.3|12060.3|12060|12058|8842
1637601000000|2021-11-22 17:10:00|12061.5|12059.5|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|2731
1637601300000|2021-11-22 17:15:00|12061.9|12059.9|12061.5|12059.5|12063.1|12061.1|12061.5|12059.5|810
1637601600000|2021-11-22 17:20:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|1045
1637601900000|2021-11-22 17:25:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|37054
1637602200000|2021-11-22 17:30:00|12060.8|12058.8|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|5849
1637602500000|2021-11-22 17:35:00|12061.2|12059.2|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|10096
1637602800000|2021-11-22 17:40:00|12061.2|12059.2|12059.2|12057.2|12061.2|12059.2|12059.2|12057.2|3018
1637603100000|2021-11-22 17:45:00|12058.4|12056.4|12056.5|12054.5|12058.4|12056.4|12056.1|12054.1|2395
1637603400000|2021-11-22 17:50:00|12056.9|12054.9|12056.9|12054.9|12057.6|12055.6|12056.1|12054.1|2637
1637603700000|2021-11-22 17:55:00|12057.6|12055.6|12058.8|12056.8|12058.8|12056.8|12057.6|12055.6|7152
1637604000000|2021-11-22 18:00:00|12058.4|12056.4|12054.5|12052.5|12059.2|12057.2|12053.3|12051.3|13101
1637604300000|2021-11-22 18:05:00|12054.1|12052.1|12055.3|12053.3|12056.1|12054.1|12054.1|12052.1|2496
1637604600000|2021-11-22 18:10:00|12054.5|12052.5|12054.5|12052.5|12055.3|12053.3|12053.7|12051.7|1796
1637604900000|2021-11-22 18:15:00|12054.1|12052.1|12054.5|12052.5|12055.3|12053.3|12053.7|12051.7|1135
1637605200000|2021-11-22 18:20:00|12054.9|12052.9|12056.9|12054.9|12056.9|12054.9|12054.5|12052.5|29581
1637605500000|2021-11-22 18:25:00|12056.5|12054.5|12056.9|12054.9|12058.4|12056.4|12056.1|12054.1|1127
1637605800000|2021-11-22 18:30:00|12056.1|12054.1|12055.3|12053.3|12056.9|12054.9|12055.3|12053.3|2084
1637606100000|2021-11-22 18:35:00|12055.7|12053.7|12054.5|12052.5|12056.1|12054.1|12054.5|12052.5|1065
1637606400000|2021-11-22 18:40:00|12053.7|12051.7|12051.4|12049.4|12054.5|12052.5|12051.4|12049.4|4655
1637606700000|2021-11-22 18:45:00|12052.2|12050.2|12053|12051|12053|12051|12051.4|12049.4|1327
1637607000000|2021-11-22 18:50:00|12052.6|12050.6|12052.2|12050.2|12053|12051|12052.2|12050.2|1431
1637607300000|2021-11-22 18:55:00|12053|12051|12053|12051|12053|12051|12052.2|12050.2|1632
1637607600000|2021-11-22 19:00:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|1424
1637607900000|2021-11-22 19:05:00|12053.3|12051.3|12052.2|12050.2|12054.5|12052.5|12052.2|12050.2|3311
1637608200000|2021-11-22 19:10:00|12051.8|12049.8|12051.8|12049.8|12052.2|12050.2|12051.4|12049.4|2213
1637608500000|2021-11-22 19:15:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|1784
1637608800000|2021-11-22 19:20:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|2063
1637609100000|2021-11-22 19:25:00|12053.3|12051.3|12055.3|12053.3|12055.3|12053.3|12053|12051|2347
1637609400000|2021-11-22 19:30:00|12056.1|12054.1|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|4526
1637609700000|2021-11-22 19:35:00|12055.7|12053.7|12054.5|12052.5|12055.7|12053.7|12053.7|12051.7|8513
1637610000000|2021-11-22 19:40:00|12054.1|12052.1|12052.2|12050.2|12054.1|12052.1|12052.2|12050.2|1935
1637610300000|2021-11-22 19:45:00|12053|12051|12054.5|12052.5|12055.3|12053.3|12052.2|12050.2|2482
1637610600000|2021-11-22 19:50:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053|12051|2357
1637610900000|2021-11-22 19:55:00|12053|12051|12049.8|12047.8|12053.7|12051.7|12049.8|12047.8|9277
1637611200000|2021-11-22 20:00:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|3445
1637611500000|2021-11-22 20:05:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1942
1637611800000|2021-11-22 20:10:00|12050.2|12048.2|12047.5|12045.5|12050.6|12048.6|12046.7|12044.7|1822
1637612100000|2021-11-22 20:15:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12045.1|12043.1|3380
1637612400000|2021-11-22 20:20:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|4621
1637612700000|2021-11-22 20:25:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|9448
1637613000000|2021-11-22 20:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|2429
1637613300000|2021-11-22 20:35:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|3252
1637613600000|2021-11-22 20:40:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|12234
1637613900000|2021-11-22 20:45:00|12049|12047|12048.3|12046.3|12049|12047|12047.5|12045.5|11900
1637614200000|2021-11-22 20:50:00|12047.9|12045.9|12049|12047|12049|12047|12047.5|12045.5|1690
1637614500000|2021-11-22 20:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|14176
1637614800000|2021-11-22 21:00:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|2548
1637615100000|2021-11-22 21:05:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|2186
1637615400000|2021-11-22 21:10:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|627
1637615700000|2021-11-22 21:15:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|519
1637616000000|2021-11-22 21:20:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|177
1637616300000|2021-11-22 21:25:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|2270
1637616600000|2021-11-22 21:30:00|12044|12042|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|160
1637616900000|2021-11-22 21:35:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|3637
1637617200000|2021-11-22 21:40:00|12045.5|12043.5|12044.4|12042.4|12045.9|12043.9|12044|12042|576
1637617500000|2021-11-22 21:45:00|12044|12042|12045.1|12043.1|12045.1|12043.1|12043.6|12041.6|491
1637617800000|2021-11-22 21:50:00|12044.8|12042.8|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|4251
1637618100000|2021-11-22 21:55:00|12044.8|12042.8|12046.7|12044.7|12046.7|12044.7|12044.8|12042.8|2740
1637622000000|2021-11-22 23:00:00|12047.1|12045.1|12048.7|12046.7|12048.7|12046.7|12046.7|12044.7|57
1637622300000|2021-11-22 23:05:00|12048.3|12046.3|12049.4|12047.4|12049.8|12047.8|12048.3|12046.3|4
1637622600000|2021-11-22 23:10:00|12049.8|12047.8|12049.4|12047.4|12049.8|12047.8|12049|12047|0
1637622900000|2021-11-22 23:15:00|12049|12047|12049|12047|12049.4|12047.4|12049|12047|10
1637623200000|2021-11-22 23:20:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12048.3|12046.3|109
1637623500000|2021-11-22 23:25:00|12048.7|12046.7|12047.9|12045.9|12048.7|12046.7|12047.5|12045.5|66
1637623800000|2021-11-22 23:30:00|12047.5|12045.5|12047.9|12045.9|12048.3|12046.3|12047.5|12045.5|11
1637624100000|2021-11-22 23:35:00|12047.5|12045.5|12047.1|12045.1|12047.9|12045.9|12047.1|12045.1|268
1637624400000|2021-11-22 23:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|0
1637624700000|2021-11-22 23:45:00|12047.1|12045.1|12047.1|12045.1|12047.1|12045.1|12047.1|12045.1|1
1637625000000|2021-11-22 23:50:00|12047.5|12045.5|12046.3|12044.3|12047.5|12045.5|12045.9|12043.9|72
1637625300000|2021-11-22 23:55:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|5
1637625600000|2021-11-23 00:00:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|152
1637625900000|2021-11-23 00:05:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|102
1637626200000|2021-11-23 00:10:00|12046.3|12044.3|12046.3|12044.3|12046.3|12044.3|12046.3|12044.3|11
1637626500000|2021-11-23 00:15:00|12045.9|12043.9|12046.3|12044.3|12046.3|12044.3|12045.9|12043.9|0
1637626800000|2021-11-23 00:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.3|12044.3|100
1637627100000|2021-11-23 00:25:00|12046.3|12044.3|12046.7|12044.7|12046.7|12044.7|12046.3|12044.3|0
1637627400000|2021-11-23 00:30:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|39
1637627700000|2021-11-23 00:35:00|12046.7|12044.7|12048.7|12046.7|12049|12047|12046.7|12044.7|80
1637628000000|2021-11-23 00:40:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.7|12046.7|80
1637628300000|2021-11-23 00:45:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|26
1637628600000|2021-11-23 00:50:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|53
1637628900000|2021-11-23 00:55:00|12048.3|12046.3|12048.3|12046.3|12048.7|12046.7|12048.3|12046.3|24
1637629200000|2021-11-23 01:00:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|251
1637629500000|2021-11-23 01:05:00|12047.9|12045.9|12047.5|12045.5|12047.9|12045.9|12047.1|12045.1|50
1637629800000|2021-11-23 01:10:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12047.1|12045.1|284
1637630100000|2021-11-23 01:15:00|12047.1|12045.1|12047.1|12045.1|12047.5|12045.5|12046.7|12044.7|59
1637630400000|2021-11-23 01:20:00|12046.7|12044.7|12047.1|12045.1|12047.5|12045.5|12046.7|12044.7|105
1637630700000|2021-11-23 01:25:00|12047.5|12045.5|12046.3|12044.3|12047.5|12045.5|12046.3|12044.3|3
1637631000000|2021-11-23 01:30:00|12046.7|12044.7|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|4411
1637631300000|2021-11-23 01:35:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|266
1637631600000|2021-11-23 01:40:00|12044.4|12042.4|12044.4|12042.4|12044.8|12042.8|12044.4|12042.4|575
1637631900000|2021-11-23 01:45:00|12044.8|12042.8|12044.4|12042.4|12044.8|12042.8|12044.4|12042.4|169
1637632200000|2021-11-23 01:50:00|12043.6|12041.6|12043.2|12041.2|12043.6|12041.6|12042.8|12040.8|221
1637632500000|2021-11-23 01:55:00|12042.8|12040.8|12040.5|12038.5|12043.2|12041.2|12040.5|12038.5|442
1637632800000|2021-11-23 02:00:00|12040.8|12038.8|12042|12040|12042|12040|12040.5|12038.5|151
1637633100000|2021-11-23 02:05:00|12041.6|12039.6|12041.2|12039.2|12042|12040|12041.2|12039.2|105
1637633400000|2021-11-23 02:10:00|12040.5|12038.5|12038.5|12036.5|12040.5|12038.5|12038.5|12036.5|684
1637633700000|2021-11-23 02:15:00|12038.1|12036.1|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1837
1637634000000|2021-11-23 02:20:00|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12036.5|12034.5|1823
1637634300000|2021-11-23 02:25:00|||||||||254
1637634600000|2021-11-23 02:30:00|12037.7|12035.7|12036.5|12034.5|12038.1|12036.1|12036.5|12034.5|408
1637634900000|2021-11-23 02:35:00|12037.3|12035.3|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|271
1637635200000|2021-11-23 02:40:00|12036.2|12034.2|12037.3|12035.3|12037.3|12035.3|12036.2|12034.2|136
1637635500000|2021-11-23 02:45:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|5028
1637635800000|2021-11-23 02:50:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|70
1637636100000|2021-11-23 02:55:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|220
1637636400000|2021-11-23 03:00:00|||||||||86
1637636700000|2021-11-23 03:05:00|12038.5|12036.5|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|187
1637637000000|2021-11-23 03:10:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|64
1637637300000|2021-11-23 03:15:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|89
1637637600000|2021-11-23 03:20:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|164
1637637900000|2021-11-23 03:25:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|68
1637638200000|2021-11-23 03:30:00|||||||||60
1637638500000|2021-11-23 03:35:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|202
1637638800000|2021-11-23 03:40:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|417
1637639100000|2021-11-23 03:45:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|449
1637639400000|2021-11-23 03:50:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|288
1637639700000|2021-11-23 03:55:00|||||||||61
1637640000000|2021-11-23 04:00:00|||||||||60
1637640300000|2021-11-23 04:05:00|||||||||60
1637640600000|2021-11-23 04:10:00|||||||||60
1637640900000|2021-11-23 04:15:00|12037.3|12035.3|12036.9|12034.9|12037.3|12035.3|12036.5|12034.5|3594
1637641200000|2021-11-23 04:20:00|12037.3|12035.3|12035.8|12033.8|12037.3|12035.3|12035.8|12033.8|379
1637641500000|2021-11-23 04:25:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|153
1637641800000|2021-11-23 04:30:00|12036.2|12034.2|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|176
1637642100000|2021-11-23 04:35:00|12036.9|12034.9|12036.9|12034.9|12037.3|12035.3|12036.9|12034.9|77
1637642400000|2021-11-23 04:40:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|103
1637642700000|2021-11-23 04:45:00|12036.9|12034.9|12037.3|12035.3|12037.3|12035.3|12036.9|12034.9|85
1637643000000|2021-11-23 04:50:00|||||||||136
1637643300000|2021-11-23 04:55:00|||||||||90
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|3334
1637643900000|2021-11-23 05:05:00|12037.3|12035.3|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|67
1637644200000|2021-11-23 05:10:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|107
1637644500000|2021-11-23 05:15:00|||||||||89
1637644800000|2021-11-23 05:20:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|165
1637645100000|2021-11-23 05:25:00|12038.5|12036.5|12039.3|12037.3|12039.7|12037.7|12038.5|12036.5|96
1637645400000|2021-11-23 05:30:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|111
1637645700000|2021-11-23 05:35:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|92
1637646000000|2021-11-23 05:40:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|102
1637646300000|2021-11-23 05:45:00|||||||||89
1637646600000|2021-11-23 05:50:00|||||||||455
1637646900000|2021-11-23 05:55:00|||||||||292
1637647200000|2021-11-23 06:00:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|124
1637647500000|2021-11-23 06:05:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|705
1637647800000|2021-11-23 06:10:00|||||||||94
1637648100000|2021-11-23 06:15:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|99
1637648400000|2021-11-23 06:20:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|217
1637648700000|2021-11-23 06:25:00|12040.1|12038.1|12040.5|12038.5|12040.5|12038.5|12040.1|12038.1|136
1637649000000|2021-11-23 06:30:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|276
1637649300000|2021-11-23 06:35:00|||||||||233
1637649600000|2021-11-23 06:40:00|12040.8|12038.8|12040.8|12038.8|12041.2|12039.2|12040.5|12038.5|115
1637649900000|2021-11-23 06:45:00|12041.2|12039.2|12040.8|12038.8|12041.2|12039.2|12040.8|12038.8|140
1637650200000|2021-11-23 06:50:00|12041.2|12039.2|12041.2|12039.2|12041.2|12039.2|12040.8|12038.8|117
1637650500000|2021-11-23 06:55:00|||||||||252
1637650800000|2021-11-23 07:00:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|792
1637651100000|2021-11-23 07:05:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|768
1637651400000|2021-11-23 07:10:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|429
1637651700000|2021-11-23 07:15:00|12042.4|12040.4|12043.2|12041.2|12043.6|12041.6|12042.4|12040.4|452
1637652000000|2021-11-23 07:20:00|12043.6|12041.6|12045.5|12043.5|12045.9|12043.9|12043.6|12041.6|547
1637652300000|2021-11-23 07:25:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|400
1637652600000|2021-11-23 07:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|2412
1637652900000|2021-11-23 07:35:00|12045.9|12043.9|12048.3|12046.3|12049|12047|12045.9|12043.9|636
1637653200000|2021-11-23 07:40:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12047.5|12045.5|1511
1637653500000|2021-11-23 07:45:00|12048.7|12046.7|12049|12047|12049|12047|12048.3|12046.3|221
1637653800000|2021-11-23 07:50:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|804
1637654100000|2021-11-23 07:55:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|689
1637654400000|2021-11-23 08:00:00|12052.6|12050.6|12050.6|12048.6|12053|12051|12049.8|12047.8|526
1637654700000|2021-11-23 08:05:00|12051|12049|12049.8|12047.8|12052.6|12050.6|12049.8|12047.8|425
1637655000000|2021-11-23 08:10:00|12049.4|12047.4|12051.4|12049.4|12051.4|12049.4|12048.3|12046.3|9288
1637655300000|2021-11-23 08:15:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12049|12047|603
1637655600000|2021-11-23 08:20:00|12050.2|12048.2|12054.5|12052.5|12056.1|12054.1|12049.8|12047.8|16494
1637655900000|2021-11-23 08:25:00|12054.1|12052.1|12049.8|12047.8|12054.1|12052.1|12049|12047|888
1637656200000|2021-11-23 08:30:00|12049.4|12047.4|12049|12047|12052.2|12050.2|12048.3|12046.3|2150
1637656500000|2021-11-23 08:35:00|12049.4|12047.4|12050.6|12048.6|12051.8|12049.8|12049|12047|972
1637656800000|2021-11-23 08:40:00|12051|12049|12047.5|12045.5|12052.2|12050.2|12047.5|12045.5|705
1637657100000|2021-11-23 08:45:00|12046.7|12044.7|12042|12040|12046.7|12044.7|12042|12040|26867
1637657400000|2021-11-23 08:50:00|12042.4|12040.4|12038.9|12036.9|12042.8|12040.8|12038.9|12036.9|2225
1637657700000|2021-11-23 08:55:00|12038.5|12036.5|12040.5|12038.5|12040.5|12038.5|12038.1|12036.1|775
1637658000000|2021-11-23 09:00:00|12040.1|12038.1|12038.5|12036.5|12040.5|12038.5|12038.1|12036.1|1620
1637658300000|2021-11-23 09:05:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|1294
1637658600000|2021-11-23 09:10:00|12040.8|12038.8|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|760
1637658900000|2021-11-23 09:15:00|12038.9|12036.9|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|692
1637659200000|2021-11-23 09:20:00|12040.1|12038.1|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|392
1637659500000|2021-11-23 09:25:00|12038.9|12036.9|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|790
1637659800000|2021-11-23 09:30:00|12037.3|12035.3|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1130
1637660100000|2021-11-23 09:35:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|590
1637660400000|2021-11-23 09:40:00|12037.3|12035.3|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|451
1637660700000|2021-11-23 09:45:00|12037.3|12035.3|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|409
1637661000000|2021-11-23 09:50:00|12037.7|12035.7|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|405
1637661300000|2021-11-23 09:55:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.1|12036.1|647
1637661600000|2021-11-23 10:00:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|1296
1637661900000|2021-11-23 10:05:00|12041.6|12039.6|12042|12040|12042.4|12040.4|12041.2|12039.2|592
1637662200000|2021-11-23 10:10:00|12041.6|12039.6|12042.8|12040.8|12042.8|12040.8|12041.2|12039.2|518
1637662500000|2021-11-23 10:15:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|1116
1637662800000|2021-11-23 10:20:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12042|12040|644
1637663100000|2021-11-23 10:25:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|377
1637663400000|2021-11-23 10:30:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|818
1637663700000|2021-11-23 10:35:00|12043.2|12041.2|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|394
1637664000000|2021-11-23 10:40:00|12044|12042|12043.6|12041.6|12044.4|12042.4|12042.8|12040.8|1811
1637664300000|2021-11-23 10:45:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12042.8|12040.8|619
1637664600000|2021-11-23 10:50:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12041.2|12039.2|1129
1637664900000|2021-11-23 10:55:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12041.2|12039.2|645
1637665200000|2021-11-23 11:00:00|12041.6|12039.6|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|1398
1637665500000|2021-11-23 11:05:00|12043.2|12041.2|12042|12040|12043.6|12041.6|12042|12040|3730
1637665800000|2021-11-23 11:10:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|64676
1637666100000|2021-11-23 11:15:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|781
1637666400000|2021-11-23 11:20:00|12045.1|12043.1|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|345
1637666700000|2021-11-23 11:25:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|588
1637667000000|2021-11-23 11:30:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|362
1637667300000|2021-11-23 11:35:00|12043.2|12041.2|12040.5|12038.5|12043.6|12041.6|12040.5|12038.5|983
1637667600000|2021-11-23 11:40:00|12040.1|12038.1|12038.1|12036.1|12040.5|12038.5|12037.3|12035.3|912
1637667900000|2021-11-23 11:45:00|12038.9|12036.9|12037.3|12035.3|12038.9|12036.9|12036.5|12034.5|1123
1637668200000|2021-11-23 11:50:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|495
1637668500000|2021-11-23 11:55:00|12037.7|12035.7|12035|12033|12038.1|12036.1|12034.2|12032.2|13634
1637668800000|2021-11-23 12:00:00|12034.2|12032.2|12035.8|12033.8|12036.2|12034.2|12033.4|12031.4|3782
1637669100000|2021-11-23 12:05:00|12035|12033|12035|12033|12036.5|12034.5|12034.6|12032.6|1621
1637669400000|2021-11-23 12:10:00|12035.8|12033.8|12035|12033|12036.5|12034.5|12034.6|12032.6|980
1637669700000|2021-11-23 12:15:00|12034.6|12032.6|12031.1|12029.1|12035|12033|12031.1|12029.1|2143
1637670000000|2021-11-23 12:20:00|12031.9|12029.9|12029.5|12027.5|12031.9|12029.9|12028.7|12026.7|1830
1637670300000|2021-11-23 12:25:00|12029.9|12027.9|12028.7|12026.7|12030.3|12028.3|12028.7|12026.7|1287
1637670600000|2021-11-23 12:30:00|12029.1|12027.1|12031.1|12029.1|12031.1|12029.1|12028.3|12026.3|2195
1637670900000|2021-11-23 12:35:00|12030.7|12028.7|12030.3|12028.3|12031.1|12029.1|12029.5|12027.5|5910
1637671200000|2021-11-23 12:40:00|12029.5|12027.5|12029.1|12027.1|12029.5|12027.5|12028.3|12026.3|8014
1637671500000|2021-11-23 12:45:00|12028.7|12026.7|12028.7|12026.7|12029.5|12027.5|12028|12026|1498
1637671800000|2021-11-23 12:50:00|12028.3|12026.3|12028|12026|12028.7|12026.7|12025.6|12023.6|5797
1637672100000|2021-11-23 12:55:00|12027.6|12025.6|12026.4|12024.4|12028.7|12026.7|12026.4|12024.4|6168
1637672400000|2021-11-23 13:00:00|12026.8|12024.8|12029.5|12027.5|12029.5|12027.5|12025.6|12023.6|4641
1637672700000|2021-11-23 13:05:00|12029.1|12027.1|12030.3|12028.3|12031.1|12029.1|12028.7|12026.7|3968
1637673000000|2021-11-23 13:10:00|12029.5|12027.5|12032.6|12030.6|12032.6|12030.6|12029.5|12027.5|2819
1637673300000|2021-11-23 13:15:00|12033.4|12031.4|12034.2|12032.2|12035|12033|12031.1|12029.1|27187
1637673600000|2021-11-23 13:20:00|12035|12033|12035.8|12033.8|12039.7|12037.7|12035|12033|9422
1637673900000|2021-11-23 13:25:00|12036.5|12034.5|12041.2|12039.2|12041.2|12039.2|12036.5|12034.5|6900
1637674200000|2021-11-23 13:30:00|12040.5|12038.5|12036.5|12034.5|12040.5|12038.5|12036.5|12034.5|3993
1637674500000|2021-11-23 13:35:00|12037.3|12035.3|12035.8|12033.8|12038.1|12036.1|12035|12033|3050
1637674800000|2021-11-23 13:40:00|12035.4|12033.4|12037.3|12035.3|12038.9|12036.9|12035|12033|5559
1637675100000|2021-11-23 13:45:00|12038.1|12036.1|12039.7|12037.7|12040.5|12038.5|12037.3|12035.3|66486
1637675400000|2021-11-23 13:50:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|75833
1637675700000|2021-11-23 13:55:00|12039.3|12037.3|12037.3|12035.3|12039.7|12037.7|12037.3|12035.3|2373
1637676000000|2021-11-23 14:00:00|12036.5|12034.5|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|38087
1637676300000|2021-11-23 14:05:00|12038.1|12036.1|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|7094
1637676600000|2021-11-23 14:10:00|12039.3|12037.3|12042|12040|12042.8|12040.8|12038.9|12036.9|3122
1637676900000|2021-11-23 14:15:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042|12040|4538
1637677200000|2021-11-23 14:20:00|12045.5|12043.5|12043.6|12041.6|12045.9|12043.9|12043.6|12041.6|11429
1637677500000|2021-11-23 14:25:00|12043.2|12041.2|12041.2|12039.2|12043.6|12041.6|12040.5|12038.5|8076
1637677800000|2021-11-23 14:30:00|12040.8|12038.8|12042.8|12040.8|12042.8|12040.8|12037.7|12035.7|22816
1637678100000|2021-11-23 14:35:00|12043.6|12041.6|12043.6|12041.6|12045.1|12043.1|12042|12040|13718
1637678400000|2021-11-23 14:40:00|12042.8|12040.8|12042|12040|12043.6|12041.6|12041.2|12039.2|6200
1637678700000|2021-11-23 14:45:00|12042.4|12040.4|12045.9|12043.9|12045.9|12043.9|12042|12040|6247
1637679000000|2021-11-23 14:50:00|12045.1|12043.1|12041.2|12039.2|12046.7|12044.7|12041.2|12039.2|14876
1637679300000|2021-11-23 14:55:00|12041.6|12039.6|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|16679
1637679600000|2021-11-23 15:00:00|12042.4|12040.4|12041.2|12039.2|12044.4|12042.4|12041.2|12039.2|10848
1637679900000|2021-11-23 15:05:00|12040.8|12038.8|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|4436
1637680200000|2021-11-23 15:10:00|12040.1|12038.1|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|6529
1637680500000|2021-11-23 15:15:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|25821
1637680800000|2021-11-23 15:20:00|12039.7|12037.7|12041.2|12039.2|12042.8|12040.8|12039.7|12037.7|14693
1637681100000|2021-11-23 15:25:00|12041.6|12039.6|12038.9|12036.9|12042|12040|12038.9|12036.9|3907
1637681400000|2021-11-23 15:30:00|12039.3|12037.3|12041.2|12039.2|12042|12040|12038.9|12036.9|23793
1637681700000|2021-11-23 15:35:00|12040.8|12038.8|12042|12040|12042|12040|12040.5|12038.5|6770
1637682000000|2021-11-23 15:40:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|4442
1637682300000|2021-11-23 15:45:00|12045.1|12043.1|12046.7|12044.7|12049|12047|12044.4|12042.4|11479
1637682600000|2021-11-23 15:50:00|12045.9|12043.9|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|17860
1637682900000|2021-11-23 15:55:00|12046.7|12044.7|12053|12051|12053|12051|12045.9|12043.9|34992
1637683200000|2021-11-23 16:00:00|12052.6|12050.6|12053|12051|12054.5|12052.5|12052.2|12050.2|2354
1637683500000|2021-11-23 16:05:00|12053.7|12051.7|12053.7|12051.7|12054.5|12052.5|12052.6|12050.6|5946
1637683800000|2021-11-23 16:10:00|12053.3|12051.3|12049.8|12047.8|12053.3|12051.3|12049.8|12047.8|155285
1637684100000|2021-11-23 16:15:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|3326
1637684400000|2021-11-23 16:20:00|12050.2|12048.2|12049.8|12047.8|12050.6|12048.6|12049|12047|30886
1637684700000|2021-11-23 16:25:00|12049.4|12047.4|12047.5|12045.5|12049.8|12047.8|12045.9|12043.9|99539
1637685000000|2021-11-23 16:30:00|12048.3|12046.3|12049|12047|12049.4|12047.4|12046.7|12044.7|8372
1637685300000|2021-11-23 16:35:00|12048.7|12046.7|12045.1|12043.1|12049|12047|12043.6|12041.6|7191
1637685600000|2021-11-23 16:40:00|12044.4|12042.4|12042|12040|12044.8|12042.8|12042|12040|11003
1637685900000|2021-11-23 16:45:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|13151
1637686200000|2021-11-23 16:50:00|12042|12040|12043.6|12041.6|12044.4|12042.4|12042|12040|3706
1637686500000|2021-11-23 16:55:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|3854
1637686800000|2021-11-23 17:00:00|12045.1|12043.1|12046.7|12044.7|12047.9|12045.9|12044.4|12042.4|5015
1637687100000|2021-11-23 17:05:00|12047.1|12045.1|12049|12047|12049.8|12047.8|12047.1|12045.1|15359
1637687400000|2021-11-23 17:10:00|12049.4|12047.4|12048.3|12046.3|12049.4|12047.4|12047.5|12045.5|4102
1637687700000|2021-11-23 17:15:00|12049|12047|12049.8|12047.8|12050.6|12048.6|12049|12047|13516
1637688000000|2021-11-23 17:20:00|12050.2|12048.2|12047.5|12045.5|12050.6|12048.6|12047.5|12045.5|2973
1637688300000|2021-11-23 17:25:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|4654
1637688600000|2021-11-23 17:30:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|3957
1637688900000|2021-11-23 17:35:00|12044|12042|12045.1|12043.1|12045.9|12043.9|12044|12042|2040
1637689200000|2021-11-23 17:40:00|12044.8|12042.8|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|4900
1637689500000|2021-11-23 17:45:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|8992
1637689800000|2021-11-23 17:50:00|12042.8|12040.8|12042.8|12040.8|12042.8|12040.8|12042|12040|6618
1637690100000|2021-11-23 17:55:00|12043.6|12041.6|12040.8|12038.8|12043.6|12041.6|12040.5|12038.5|7574
1637690400000|2021-11-23 18:00:00|12040.5|12038.5|12049.8|12047.8|12050.6|12048.6|12039.7|12037.7|4045
1637690700000|2021-11-23 18:05:00|12049|12047|12049.8|12047.8|12051.4|12049.4|12048.7|12046.7|4324
1637691000000|2021-11-23 18:10:00|12050.6|12048.6|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|3111
1637691300000|2021-11-23 18:15:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|4300
1637691600000|2021-11-23 18:20:00|12050.2|12048.2|12051.4|12049.4|12051.8|12049.8|12049.8|12047.8|3442
1637691900000|2021-11-23 18:25:00|12050.6|12048.6|12048.3|12046.3|12052.2|12050.2|12047.9|12045.9|15165
1637692200000|2021-11-23 18:30:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|6080
1637692500000|2021-11-23 18:35:00|12049|12047|12047.5|12045.5|12049.8|12047.8|12047.5|12045.5|5074
1637692800000|2021-11-23 18:40:00|12046.7|12044.7|12048.7|12046.7|12049|12047|12045.9|12043.9|3062
1637693100000|2021-11-23 18:45:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12045.9|12043.9|6015
1637693400000|2021-11-23 18:50:00|12046.7|12044.7|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|6017
1637693700000|2021-11-23 18:55:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12045.9|12043.9|51323
1637694000000|2021-11-23 19:00:00|12047.1|12045.1|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|63453
1637694300000|2021-11-23 19:05:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|8671
1637694600000|2021-11-23 19:10:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|1147
1637694900000|2021-11-23 19:15:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1866
1637695200000|2021-11-23 19:20:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12048.3|12046.3|5495
1637695500000|2021-11-23 19:25:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|2203
1637695800000|2021-11-23 19:30:00|12048.3|12046.3|12049|12047|12050.6|12048.6|12048.3|12046.3|2973
1637696100000|2021-11-23 19:35:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2913
1637696400000|2021-11-23 19:40:00|12049.4|12047.4|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|3644
1637696700000|2021-11-23 19:45:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2557
1637697000000|2021-11-23 19:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|4538
1637697300000|2021-11-23 19:55:00|12049|12047|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|5137
1637697600000|2021-11-23 20:00:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12047.5|12045.5|4843
1637697900000|2021-11-23 20:05:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|62023
1637698200000|2021-11-23 20:10:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|40085
1637698500000|2021-11-23 20:15:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|642
1637698800000|2021-11-23 20:20:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|9301
1637699100000|2021-11-23 20:25:00|12048.7|12046.7|12047.5|12045.5|12049|12047|12047.5|12045.5|14791
1637699400000|2021-11-23 20:30:00|12047.1|12045.1|12045.9|12043.9|12047.5|12045.5|12045.1|12043.1|3770
1637699700000|2021-11-23 20:35:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|2086
1637700000000|2021-11-23 20:40:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|2418
1637700300000|2021-11-23 20:45:00|12043.2|12041.2|12042|12040|12043.6|12041.6|12042|12040|9078
1637700600000|2021-11-23 20:50:00|12042.8|12040.8|12041.2|12039.2|12042.8|12040.8|12041.2|12039.2|3310
1637700900000|2021-11-23 20:55:00|12042|12040|12042|12040|12042|12040|12040.5|12038.5|3450
1637701200000|2021-11-23 21:00:00|12042.8|12040.8|12042|12040|12042.8|12040.8|12040.5|12038.5|2618
1637701500000|2021-11-23 21:05:00|12041.6|12039.6|12042|12040|12042|12040|12041.2|12039.2|4188
1637701800000|2021-11-23 21:10:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|27981
1637702100000|2021-11-23 21:15:00|12041.6|12039.6|12041.6|12039.6|12042|12040|12041.2|12039.2|3765
1637702400000|2021-11-23 21:20:00|12042|12040|12043.6|12041.6|12043.6|12041.6|12041.6|12039.6|2514
1637702700000|2021-11-23 21:25:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12042|12040|33013
1637703000000|2021-11-23 21:30:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|983
1637703300000|2021-11-23 21:35:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|499
1637703600000|2021-11-23 21:40:00|12042.4|12040.4|12042.8|12040.8|12043.6|12041.6|12042|12040|1179
1637703900000|2021-11-23 21:45:00|12042|12040|12042|12040|12042.8|12040.8|12042|12040|2203
1637704200000|2021-11-23 21:50:00|12042.8|12040.8|12043.2|12041.2|12044.4|12042.4|12042|12040|1114
1637704500000|2021-11-23 21:55:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.2|12041.2|746
1637708400000|2021-11-23 23:00:00|12044.8|12042.8|12045.1|12043.1|12045.1|12043.1|12044|12042|328
1637708700000|2021-11-23 23:05:00|12045.9|12043.9|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|159
1637709000000|2021-11-23 23:10:00|12046.3|12044.3|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|0
1637709300000|2021-11-23 23:15:00|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12
1637709600000|2021-11-23 23:20:00|12045.5|12043.5|12045.5|12043.5|12045.5|12043.5|12045.5|12043.5|22
1637709900000|2021-11-23 23:25:00|12045.9|12043.9|12045.5|12043.5|12045.9|12043.9|12045.1|12043.1|24
1637710200000|2021-11-23 23:30:00|12045.9|12043.9|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|198
1637710500000|2021-11-23 23:35:00|12045.5|12043.5|12045.9|12043.9|12046.7|12044.7|12045.5|12043.5|18
1637711100000|2021-11-23 23:45:00|12045.5|12043.5|12045.9|12043.9|12045.9|12043.9|12045.1|12043.1|39
1637711400000|2021-11-23 23:50:00|12045.5|12043.5|12045.1|12043.1|12045.9|12043.9|12044.8|12042.8|18
1637711700000|2021-11-23 23:55:00|12044.4|12042.4|12046.7|12044.7|12046.7|12044.7|12044.4|12042.4|465
1637712000000|2021-11-24 00:00:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|77
1637712300000|2021-11-24 00:05:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|2
1637712600000|2021-11-24 00:10:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.1|12045.1|60
1637712900000|2021-11-24 00:15:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|833
1637713200000|2021-11-24 00:20:00|12048.3|12046.3|12047.9|12045.9|12048.3|12046.3|12047.5|12045.5|941
1637713500000|2021-11-24 00:25:00|12047.5|12045.5|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|264
1637713800000|2021-11-24 00:30:00|12046.3|12044.3|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|47
1637714100000|2021-11-24 00:35:00|12045.5|12043.5|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|117
1637714400000|2021-11-24 00:40:00|12047.1|12045.1|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|114
1637714700000|2021-11-24 00:45:00|12046.3|12044.3|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|29
1637715000000|2021-11-24 00:50:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12044.4|12042.4|532
1637715300000|2021-11-24 00:55:00|12044.8|12042.8|12045.1|12043.1|12045.5|12043.5|12044.8|12042.8|111
1637715600000|2021-11-24 01:00:00|12045.9|12043.9|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|396
1637715900000|2021-11-24 01:05:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.9|12045.9|231
1637716200000|2021-11-24 01:10:00|12048.7|12046.7|12047.9|12045.9|12049.4|12047.4|12047.5|12045.5|153
1637716500000|2021-11-24 01:15:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|1049
1637716800000|2021-11-24 01:20:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|263
1637717100000|2021-11-24 01:25:00|12049.4|12047.4|12049|12047|12050.6|12048.6|12048.3|12046.3|1253
1637717400000|2021-11-24 01:30:00|12048.7|12046.7|12049|12047|12049|12047|12048.3|12046.3|363
1637717700000|2021-11-24 01:35:00|12048.7|12046.7|12049|12047|12049.8|12047.8|12048.3|12046.3|430
1637718000000|2021-11-24 01:40:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|30
1637718300000|2021-11-24 01:45:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|438
1637718600000|2021-11-24 01:50:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|291
1637718900000|2021-11-24 01:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|103
1637719200000|2021-11-24 02:00:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049.4|12047.4|43
1637719500000|2021-11-24 02:05:00|12050.6|12048.6|12051.8|12049.8|12052.2|12050.2|12049.8|12047.8|250
1637719800000|2021-11-24 02:10:00|12051.4|12049.4|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|546
1637720100000|2021-11-24 02:15:00|12050.2|12048.2|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|447
1637720400000|2021-11-24 02:20:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|146
1637720700000|2021-11-24 02:25:00|12051.8|12049.8|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|286
1637721000000|2021-11-24 02:30:00|12051.8|12049.8|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|1579
1637721300000|2021-11-24 02:35:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|141
1637721600000|2021-11-24 02:40:00|12053|12051|12053|12051|12053|12051|12053|12051|378
1637721900000|2021-11-24 02:45:00|||||||||238
1637722200000|2021-11-24 02:50:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053.3|12051.3|1833
1637722500000|2021-11-24 02:55:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|459
1637722800000|2021-11-24 03:00:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053|12051|705
1637723100000|2021-11-24 03:05:00|12053.3|12051.3|12053.7|12051.7|12055.3|12053.3|12053.3|12051.3|881
1637723400000|2021-11-24 03:10:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|184
1637723700000|2021-11-24 03:15:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|168
1637724000000|2021-11-24 03:20:00|||||||||609
1637724300000|2021-11-24 03:25:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|362
1637724600000|2021-11-24 03:30:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|165
1637724900000|2021-11-24 03:35:00|12052.6|12050.6|12052.2|12050.2|12052.6|12050.6|12052.2|12050.2|690
1637725200000|2021-11-24 03:40:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|547
1637725500000|2021-11-24 03:45:00|12054.5|12052.5|12055.3|12053.3|12055.3|12053.3|12054.5|12052.5|156
1637725800000|2021-11-24 03:50:00|12055.7|12053.7|12056.1|12054.1|12056.1|12054.1|12055.3|12053.3|104
1637726100000|2021-11-24 03:55:00|12055.3|12053.3|12055.3|12053.3|12056.1|12054.1|12055.3|12053.3|108
1637726400000|2021-11-24 04:00:00|12056.1|12054.1|12056.1|12054.1|12056.1|12054.1|12055.3|12053.3|845
1637726700000|2021-11-24 04:05:00|12056.9|12054.9|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|275
1637727000000|2021-11-24 04:10:00|12055.7|12053.7|12057.6|12055.6|12058.4|12056.4|12055.7|12053.7|374
1637727300000|2021-11-24 04:15:00|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|49
1637727600000|2021-11-24 04:20:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12057.3|12055.3|4557
1637727900000|2021-11-24 04:25:00|12058.4|12056.4|12057.6|12055.6|12058.4|12056.4|12057.6|12055.6|72
1637728200000|2021-11-24 04:30:00|||||||||66
1637728500000|2021-11-24 04:35:00|||||||||2438
1637728800000|2021-11-24 04:40:00|||||||||370
1637729100000|2021-11-24 04:45:00|12058.4|12056.4|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|257
1637729400000|2021-11-24 04:50:00|12058|12056|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|789
1637729700000|2021-11-24 04:55:00|||||||||1940
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|1756
1637730300000|2021-11-24 05:05:00|||||||||56
1637730600000|2021-11-24 05:10:00|12059.2|12057.2|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|441
1637730900000|2021-11-24 05:15:00|12058.4|12056.4|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|5733
1637731200000|2021-11-24 05:20:00|12060|12058|12060|12058|12060|12058|12059.2|12057.2|476
1637731500000|2021-11-24 05:25:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|120
1637731800000|2021-11-24 05:30:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|119
1637732100000|2021-11-24 05:35:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|90
1637732400000|2021-11-24 05:40:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|91
1637732700000|2021-11-24 05:45:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|590
1637733000000|2021-11-24 05:50:00|12060.4|12058.4|12062.3|12060.3|12062.7|12060.7|12060.4|12058.4|540
1637733300000|2021-11-24 05:55:00|12062.7|12060.7|12063.9|12061.9|12064.7|12062.7|12062.3|12060.3|439
1637733600000|2021-11-24 06:00:00|12063.5|12061.5|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|494
1637733900000|2021-11-24 06:05:00|12062.3|12060.3|12063.1|12061.1|12063.1|12061.1|12062.3|12060.3|505
1637734200000|2021-11-24 06:10:00|12062.7|12060.7|12059.2|12057.2|12063.1|12061.1|12059.2|12057.2|491
1637734500000|2021-11-24 06:15:00|12059.6|12057.6|12057.6|12055.6|12060|12058|12057.6|12055.6|317
1637734800000|2021-11-24 06:20:00|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|242
1637735100000|2021-11-24 06:25:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12056.9|12054.9|314
1637735400000|2021-11-24 06:30:00|12058|12056|12056.9|12054.9|12058.4|12056.4|12056.9|12054.9|237
1637735700000|2021-11-24 06:35:00|12057.3|12055.3|12057.6|12055.6|12057.6|12055.6|12056.9|12054.9|35
1637736000000|2021-11-24 06:40:00|||||||||512
1637736300000|2021-11-24 06:45:00|12058.4|12056.4|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|729
1637736600000|2021-11-24 06:50:00|12058.4|12056.4|12060|12058|12060|12058|12058.4|12056.4|1164
1637736900000|2021-11-24 06:55:00|||||||||189
1637737200000|2021-11-24 07:00:00|12060.8|12058.8|12061.5|12059.5|12061.9|12059.9|12060|12058|1068
1637737500000|2021-11-24 07:05:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060|12058|528
1637737800000|2021-11-24 07:10:00|12060|12058|12058.4|12056.4|12060|12058|12058.4|12056.4|2684
1637738100000|2021-11-24 07:15:00|12058.8|12056.8|12060.8|12058.8|12060.8|12058.8|12058.8|12056.8|738
1637738400000|2021-11-24 07:20:00|12060|12058|12063.1|12061.1|12063.1|12061.1|12060|12058|1153
1637738700000|2021-11-24 07:25:00|12062.3|12060.3|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|463
1637739000000|2021-11-24 07:30:00|12061.2|12059.2|12062.7|12060.7|12063.1|12061.1|12061.2|12059.2|717
1637739300000|2021-11-24 07:35:00|12063.1|12061.1|12060|12058|12063.1|12061.1|12059.2|12057.2|734
1637739600000|2021-11-24 07:40:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|6800
1637739900000|2021-11-24 07:45:00|12060|12058|12060.4|12058.4|12061.5|12059.5|12060|12058|441
1637740200000|2021-11-24 07:50:00|12060.8|12058.8|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|438
1637740500000|2021-11-24 07:55:00|12060|12058|12060|12058|12060.8|12058.8|12059.6|12057.6|999
1637740800000|2021-11-24 08:00:00|12059.2|12057.2|12057.6|12055.6|12060|12058|12056.1|12054.1|1160
1637741100000|2021-11-24 08:05:00|12058|12056|12055.3|12053.3|12058|12056|12055.3|12053.3|3467
1637741400000|2021-11-24 08:10:00|12055.7|12053.7|12055.7|12053.7|12056.9|12054.9|12055.3|12053.3|2425
1637741700000|2021-11-24 08:15:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|1100
1637742000000|2021-11-24 08:20:00|12053.3|12051.3|12055.3|12053.3|12056.9|12054.9|12053|12051|1889
1637742300000|2021-11-24 08:25:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|733
1637742600000|2021-11-24 08:30:00|12054.1|12052.1|12053.7|12051.7|12055.3|12053.3|12053.7|12051.7|27682
1637742900000|2021-11-24 08:35:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|672
1637743200000|2021-11-24 08:40:00|12053.3|12051.3|12052.2|12050.2|12053.7|12051.7|12052.2|12050.2|552
1637743500000|2021-11-24 08:45:00|12051.4|12049.4|12053|12051|12053.7|12051.7|12050.6|12048.6|2078
1637743800000|2021-11-24 08:50:00|12052.2|12050.2|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|1395
1637744100000|2021-11-24 08:55:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12051.4|12049.4|210
1637744400000|2021-11-24 09:00:00|12051.8|12049.8|12050.6|12048.6|12051.8|12049.8|12049.4|12047.4|1462
1637744700000|2021-11-24 09:05:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|676
1637745000000|2021-11-24 09:10:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|603
1637745300000|2021-11-24 09:15:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|615
1637745600000|2021-11-24 09:20:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049|12047|439
1637745900000|2021-11-24 09:25:00|12051|12049|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|3197
1637746200000|2021-11-24 09:30:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12049.8|12047.8|820
1637746500000|2021-11-24 09:35:00|12050.2|12048.2|12053|12051|12053|12051|12049.8|12047.8|311
1637746800000|2021-11-24 09:40:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|2583
1637747100000|2021-11-24 09:45:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|518
1637747400000|2021-11-24 09:50:00|12053.3|12051.3|12060.8|12058.8|12061.5|12059.5|12053|12051|28509
1637747700000|2021-11-24 09:55:00|12060.4|12058.4|12056.9|12054.9|12061.5|12059.5|12056.9|12054.9|796
1637748000000|2021-11-24 10:00:00|12057.6|12055.6|12056.9|12054.9|12059.2|12057.2|12056.9|12054.9|1061
1637748300000|2021-11-24 10:05:00|12057.3|12055.3|12059.2|12057.2|12059.2|12057.2|12056.1|12054.1|1416
1637748600000|2021-11-24 10:10:00|12059.6|12057.6|12060.8|12058.8|12060.8|12058.8|12059.6|12057.6|1944
1637748900000|2021-11-24 10:15:00|12060.4|12058.4|12060.8|12058.8|12060.8|12058.8|12060|12058|1028
1637749200000|2021-11-24 10:20:00|12060.4|12058.4|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|704
1637749500000|2021-11-24 10:25:00|12059.6|12057.6|12061.5|12059.5|12061.5|12059.5|12059.2|12057.2|2801
1637749800000|2021-11-24 10:30:00|12060.4|12058.4|12060|12058|12060.8|12058.8|12059.6|12057.6|524
1637750100000|2021-11-24 10:35:00|12059.6|12057.6|12058.8|12056.8|12060|12058|12057.6|12055.6|614
1637750400000|2021-11-24 10:40:00|12058.4|12056.4|12056.9|12054.9|12059.2|12057.2|12056.5|12054.5|406
1637750700000|2021-11-24 10:45:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|5838
1637751000000|2021-11-24 10:50:00|12053|12051|12054.1|12052.1|12054.5|12052.5|12053|12051|2083
1637751300000|2021-11-24 10:55:00|12053.7|12051.7|12053.7|12051.7|12054.5|12052.5|12053|12051|523
1637751600000|2021-11-24 11:00:00|12054.5|12052.5|12053.7|12051.7|12055.3|12053.3|12053.3|12051.3|4789
1637751900000|2021-11-24 11:05:00|12053|12051|12053|12051|12053.7|12051.7|12052.2|12050.2|907
1637752200000|2021-11-24 11:10:00|12052.6|12050.6|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|556
1637752500000|2021-11-24 11:15:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|2770
1637752800000|2021-11-24 11:20:00|12053.7|12051.7|12054.5|12052.5|12054.9|12052.9|12053.7|12051.7|10333
1637753100000|2021-11-24 11:25:00|12054.9|12052.9|12055.7|12053.7|12056.9|12054.9|12054.5|12052.5|1096
1637753400000|2021-11-24 11:30:00|12056.1|12054.1|12055.3|12053.3|12056.1|12054.1|12055.3|12053.3|277
1637753700000|2021-11-24 11:35:00|12054.5|12052.5|12054.9|12052.9|12056.1|12054.1|12054.5|12052.5|735
1637754000000|2021-11-24 11:40:00|12054.5|12052.5|12056.9|12054.9|12056.9|12054.9|12054.5|12052.5|1352
1637754300000|2021-11-24 11:45:00|12056.1|12054.1|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|6832
1637754600000|2021-11-24 11:50:00|12056.5|12054.5|12058.4|12056.4|12058.4|12056.4|12056.5|12054.5|948
1637754900000|2021-11-24 11:55:00|12057.6|12055.6|12056.1|12054.1|12058.4|12056.4|12056.1|12054.1|1832
1637755200000|2021-11-24 12:00:00|12055.3|12053.3|12053.7|12051.7|12055.3|12053.3|12053.7|12051.7|1877
1637755500000|2021-11-24 12:05:00|12053|12051|12052.2|12050.2|12053|12051|12051.4|12049.4|1032
1637755800000|2021-11-24 12:10:00|12051.8|12049.8|12053|12051|12053.7|12051.7|12051.8|12049.8|852
1637756100000|2021-11-24 12:15:00|12053.3|12051.3|12051.4|12049.4|12053.3|12051.3|12050.6|12048.6|875
1637756400000|2021-11-24 12:20:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.4|12047.4|452
1637756700000|2021-11-24 12:25:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|530
1637757000000|2021-11-24 12:30:00|12049.8|12047.8|12046.7|12044.7|12049.8|12047.8|12046.7|12044.7|1845
1637757300000|2021-11-24 12:35:00|12046.3|12044.3|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|1651
1637757600000|2021-11-24 12:40:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1256
1637757900000|2021-11-24 12:45:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1968
1637758200000|2021-11-24 12:50:00|12045.9|12043.9|12048.3|12046.3|12049|12047|12045.9|12043.9|2322
1637758500000|2021-11-24 12:55:00|12049|12047|12047.5|12045.5|12049|12047|12046.7|12044.7|7838
1637758800000|2021-11-24 13:00:00|12046.7|12044.7|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|7648
1637759100000|2021-11-24 13:05:00|12046.3|12044.3|12044.4|12042.4|12046.7|12044.7|12043.6|12041.6|36648
1637759400000|2021-11-24 13:10:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|11212
1637759700000|2021-11-24 13:15:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|17304
1637760000000|2021-11-24 13:20:00|12044.4|12042.4|12044.4|12042.4|12044.8|12042.8|12043.6|12041.6|21317
1637760300000|2021-11-24 13:25:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12044|12042|3939
1637760600000|2021-11-24 13:30:00|12044|12042|12045.9|12043.9|12049.8|12047.8|12043.6|12041.6|12680
1637760900000|2021-11-24 13:35:00|12045.1|12043.1|12038.1|12036.1|12046.7|12044.7|12038.1|12036.1|4427
1637761200000|2021-11-24 13:40:00|12038.5|12036.5|12042|12040|12044.4|12042.4|12038.1|12036.1|6513
1637761500000|2021-11-24 13:45:00|12042.8|12040.8|12038.9|12036.9|12042.8|12040.8|12038.1|12036.1|8032
1637761800000|2021-11-24 13:50:00|12039.7|12037.7|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|2810
1637762100000|2021-11-24 13:55:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|4337
1637762400000|2021-11-24 14:00:00|12042|12040|12036.5|12034.5|12042.8|12040.8|12036.5|12034.5|6518
1637762700000|2021-11-24 14:05:00|12037.3|12035.3|12030.3|12028.3|12038.1|12036.1|12028.7|12026.7|46692
1637763000000|2021-11-24 14:10:00|12029.9|12027.9|12031.9|12029.9|12031.9|12029.9|12024.8|12022.8|21362
1637763300000|2021-11-24 14:15:00|12032.3|12030.3|12031.9|12029.9|12033.4|12031.4|12030.7|12028.7|10238
1637763600000|2021-11-24 14:20:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.1|12029.1|4974
1637763900000|2021-11-24 14:25:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12032.6|12030.6|41906
1637764200000|2021-11-24 14:30:00|12033.4|12031.4|12031.9|12029.9|12034.2|12032.2|12031.1|12029.1|9015
1637764500000|2021-11-24 14:35:00|12032.3|12030.3|12031.9|12029.9|12032.3|12030.3|12029.5|12027.5|5088
1637764800000|2021-11-24 14:40:00|12032.6|12030.6|12028.7|12026.7|12032.6|12030.6|12028.7|12026.7|22827
1637765100000|2021-11-24 14:45:00|12029.5|12027.5|12032.6|12030.6|12032.6|12030.6|12028.3|12026.3|15486
1637765400000|2021-11-24 14:50:00|12031.9|12029.9|12027.2|12025.2|12031.9|12029.9|12027.2|12025.2|7454
1637765700000|2021-11-24 14:55:00|12026.4|12024.4|12028|12026|12029.5|12027.5|12026.4|12024.4|11448
1637766000000|2021-11-24 15:00:00|12028.3|12026.3|12028|12026|12032.6|12030.6|12027.2|12025.2|9364
1637766300000|2021-11-24 15:05:00|12028.7|12026.7|12028|12026|12029.5|12027.5|12027.2|12025.2|15471
1637766600000|2021-11-24 15:10:00|12028.7|12026.7|12031.1|12029.1|12031.1|12029.1|12028|12026|10669
1637766900000|2021-11-24 15:15:00|12030.3|12028.3|12030.3|12028.3|12031.1|12029.1|12028.7|12026.7|4413
1637767200000|2021-11-24 15:20:00|12031.1|12029.1|12037.3|12035.3|12037.3|12035.3|12030.3|12028.3|4244
1637767500000|2021-11-24 15:25:00|12036.5|12034.5|12036.5|12034.5|12037.3|12035.3|12032.6|12030.6|4203
1637767800000|2021-11-24 15:30:00|12037.3|12035.3|12033.4|12031.4|12037.3|12035.3|12032.6|12030.6|6617
1637768100000|2021-11-24 15:35:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12032.6|12030.6|12250
1637768400000|2021-11-24 15:40:00|12033.4|12031.4|12031.9|12029.9|12035|12033|12031.9|12029.9|4810
1637768700000|2021-11-24 15:45:00|12032.6|12030.6|12031.1|12029.1|12032.6|12030.6|12030.3|12028.3|21864
1637769000000|2021-11-24 15:50:00|12031.9|12029.9|12035|12033|12035.8|12033.8|12031.9|12029.9|15640
1637769300000|2021-11-24 15:55:00|12034.2|12032.2|12035|12033|12035.8|12033.8|12032.6|12030.6|11338
1637769600000|2021-11-24 16:00:00|12034.2|12032.2|12031.1|12029.1|12034.2|12032.2|12031.1|12029.1|16466
1637769900000|2021-11-24 16:05:00|12031.9|12029.9|12030.3|12028.3|12032.6|12030.6|12030.3|12028.3|4626
1637770200000|2021-11-24 16:10:00|12031.1|12029.1|12033.4|12031.4|12033.4|12031.4|12031.1|12029.1|4000
1637770500000|2021-11-24 16:15:00|12032.6|12030.6|12037.3|12035.3|12037.3|12035.3|12032.6|12030.6|3974
1637770800000|2021-11-24 16:20:00|12038.1|12036.1|12037.3|12035.3|12038.1|12036.1|12035.8|12033.8|9434
1637771100000|2021-11-24 16:25:00|12036.5|12034.5|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|22757
1637771400000|2021-11-24 16:30:00|12038.1|12036.1|12039.7|12037.7|12039.7|12037.7|12037.3|12035.3|19104
1637771700000|2021-11-24 16:35:00|12038.9|12036.9|12038.9|12036.9|12041.2|12039.2|12038.1|12036.1|6591
1637772000000|2021-11-24 16:40:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|2067
1637772300000|2021-11-24 16:45:00|12041.2|12039.2|12043.6|12041.6|12043.6|12041.6|12041.2|12039.2|11617
1637772600000|2021-11-24 16:50:00|12042.8|12040.8|12041.2|12039.2|12043.6|12041.6|12040.5|12038.5|7053
1637772900000|2021-11-24 16:55:00|12042|12040|12043.6|12041.6|12044.4|12042.4|12041.2|12039.2|2170
1637773200000|2021-11-24 17:00:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|3749
1637773500000|2021-11-24 17:05:00|12044.8|12042.8|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|4285
1637773800000|2021-11-24 17:10:00|12044|12042|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|2951
1637774100000|2021-11-24 17:15:00|12044|12042|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|2454
1637774400000|2021-11-24 17:20:00|12044|12042|12042|12040|12044.4|12042.4|12041.2|12039.2|3189
1637774700000|2021-11-24 17:25:00|12041.2|12039.2|12042.8|12040.8|12042.8|12040.8|12040.8|12038.8|1290
1637775000000|2021-11-24 17:30:00|12042|12040|12041.2|12039.2|12042.8|12040.8|12041.2|12039.2|2209
1637775300000|2021-11-24 17:35:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12041.2|12039.2|2169
1637775600000|2021-11-24 17:40:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|14888
1637775900000|2021-11-24 17:45:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|3057
1637776200000|2021-11-24 17:50:00|12040.5|12038.5|12041.2|12039.2|12042|12040|12040.5|12038.5|2000
1637776500000|2021-11-24 17:55:00|12042|12040|12042|12040|12042|12040|12041.2|12039.2|14221
1637776800000|2021-11-24 18:00:00|12041.2|12039.2|12041.2|12039.2|12042|12040|12041.2|12039.2|17425
1637777100000|2021-11-24 18:05:00|12042|12040|12042.8|12040.8|12043.6|12041.6|12042|12040|13103
1637777400000|2021-11-24 18:10:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|4238
1637777700000|2021-11-24 18:15:00|||||||||771
1637778000000|2021-11-24 18:20:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|1673
1637778300000|2021-11-24 18:25:00|12042.8|12040.8|12041.2|12039.2|12043.6|12041.6|12041.2|12039.2|2233
1637778600000|2021-11-24 18:30:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|1327
1637778900000|2021-11-24 18:35:00|12039.7|12037.7|12039.7|12037.7|12040.5|12038.5|12038.9|12036.9|1994
1637779200000|2021-11-24 18:40:00|12040.5|12038.5|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|3501
1637779500000|2021-11-24 18:45:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|957
1637779800000|2021-11-24 18:50:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|2724
1637780100000|2021-11-24 18:55:00|12039.3|12037.3|12037.3|12035.3|12039.3|12037.3|12036.5|12034.5|1649
1637780400000|2021-11-24 19:00:00|12036.5|12034.5|12039.7|12037.7|12039.7|12037.7|12034.2|12032.2|2329
1637780700000|2021-11-24 19:05:00|12040.5|12038.5|12037.3|12035.3|12040.5|12038.5|12035.8|12033.8|3822
1637781000000|2021-11-24 19:10:00|12036.5|12034.5|12038.1|12036.1|12038.9|12036.9|12035.8|12033.8|3896
1637781300000|2021-11-24 19:15:00|12037.3|12035.3|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|1405
1637781600000|2021-11-24 19:20:00|12038.1|12036.1|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|1748
1637781900000|2021-11-24 19:25:00|12038.1|12036.1|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|1321
1637782200000|2021-11-24 19:30:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|1097
1637782500000|2021-11-24 19:35:00|12040.1|12038.1|12042|12040|12042|12040|12039.7|12037.7|3844
1637782800000|2021-11-24 19:40:00|12042.8|12040.8|12042.8|12040.8|12042.8|12040.8|12042|12040|2071
1637783100000|2021-11-24 19:45:00|12042.4|12040.4|12042.8|12040.8|12043.6|12041.6|12042|12040|20314
1637783400000|2021-11-24 19:50:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|2414
1637783700000|2021-11-24 19:55:00|12040.5|12038.5|12038.1|12036.1|12041.2|12039.2|12038.1|12036.1|15280
1637784000000|2021-11-24 20:00:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|19958
1637784300000|2021-11-24 20:05:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|2802
1637784600000|2021-11-24 20:10:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|2295
1637784900000|2021-11-24 20:15:00|12038.5|12036.5|12041.2|12039.2|12041.2|12039.2|12038.5|12036.5|2683
1637785200000|2021-11-24 20:20:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|2260
1637785500000|2021-11-24 20:25:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|1587
1637785800000|2021-11-24 20:30:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|1112
1637786100000|2021-11-24 20:35:00|12039.7|12037.7|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|1448
1637786400000|2021-11-24 20:40:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|1596
1637786700000|2021-11-24 20:45:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|2906
1637787000000|2021-11-24 20:50:00|||||||||321
1637787300000|2021-11-24 20:55:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|3619
1637787600000|2021-11-24 21:00:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|18200
1637787900000|2021-11-24 21:05:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|1624
1637788200000|2021-11-24 21:10:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|837
1637788500000|2021-11-24 21:15:00|12037.3|12035.3|12037.3|12035.3|12038.1|12036.1|12037.3|12035.3|3128
1637788800000|2021-11-24 21:20:00|12036.5|12034.5|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|3342
1637789100000|2021-11-24 21:25:00|12036.5|12034.5|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|303
1637789400000|2021-11-24 21:30:00|12038.1|12036.1|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|526
1637789700000|2021-11-24 21:35:00|12038.9|12036.9|12039.7|12037.7|12040.5|12038.5|12038.9|12036.9|923
1637790000000|2021-11-24 21:40:00|12040.5|12038.5|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|812
1637790300000|2021-11-24 21:45:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|279
1637790600000|2021-11-24 21:50:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12037.3|12035.3|954
1637790900000|2021-11-24 21:55:00|12038.5|12036.5|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|1532
1637794800000|2021-11-24 23:00:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.5|12036.5|99
1637795100000|2021-11-24 23:05:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|15
1637795400000|2021-11-24 23:10:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|129
1637795700000|2021-11-24 23:15:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|349
1637796300000|2021-11-24 23:25:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|62
1637796600000|2021-11-24 23:30:00|12038.9|12036.9|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|31
1637796900000|2021-11-24 23:35:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|50
1637797500000|2021-11-24 23:45:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|3
1637797800000|2021-11-24 23:50:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|29
1637798100000|2021-11-24 23:55:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|90
1637798400000|2021-11-25 00:00:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|33
1637798700000|2021-11-25 00:05:00|12038.5|12036.5|12037.3|12035.3|12038.5|12036.5|12037.3|12035.3|555
1637799300000|2021-11-25 00:15:00|||||||||76
1637799600000|2021-11-25 00:20:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|132
1637799900000|2021-11-25 00:25:00|12037.3|12035.3|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|44
1637800200000|2021-11-25 00:30:00|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12037.3|12035.3|48
1637800500000|2021-11-25 00:35:00|12038.1|12036.1|12037.7|12035.7|12038.1|12036.1|12037.3|12035.3|85
1637800800000|2021-11-25 00:40:00|12037.3|12035.3|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|23
1637801100000|2021-11-25 00:45:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|72
1637801400000|2021-11-25 00:50:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|287
1637801700000|2021-11-25 00:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|235
1637802000000|2021-11-25 01:00:00|12034.6|12032.6|12035|12033|12035.8|12033.8|12034.6|12032.6|1233
1637802300000|2021-11-25 01:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|70
1637802600000|2021-11-25 01:10:00|12035.4|12033.4|12034.2|12032.2|12035.8|12033.8|12034.2|12032.2|83
1637802900000|2021-11-25 01:15:00|12033.8|12031.8|12034.2|12032.2|12034.2|12032.2|12033.8|12031.8|171
1637803200000|2021-11-25 01:20:00|12033.8|12031.8|12033.4|12031.4|12033.8|12031.8|12032.6|12030.6|408
1637803500000|2021-11-25 01:25:00|12033|12031|12031.9|12029.9|12033.4|12031.4|12031.9|12029.9|676
1637803800000|2021-11-25 01:30:00|||||||||83
1637804100000|2021-11-25 01:35:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|584
1637804400000|2021-11-25 01:40:00|||||||||54
1637804700000|2021-11-25 01:45:00|12031.5|12029.5|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|369
1637805000000|2021-11-25 01:50:00|12031.1|12029.1|12031.1|12029.1|12031.9|12029.9|12031.1|12029.1|271
1637805300000|2021-11-25 01:55:00|12031.9|12029.9|12031.9|12029.9|12031.9|12029.9|12031.9|12029.9|23
1637805600000|2021-11-25 02:00:00|||||||||73
1637805900000|2021-11-25 02:05:00|||||||||338
1637806200000|2021-11-25 02:10:00|||||||||40
1637806500000|2021-11-25 02:15:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|173
1637806800000|2021-11-25 02:20:00|||||||||442
1637807100000|2021-11-25 02:25:00|||||||||40
1637807400000|2021-11-25 02:30:00|12033.4|12031.4|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|213
1637807700000|2021-11-25 02:35:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|145
1637808000000|2021-11-25 02:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12033|12031|10
1637808600000|2021-11-25 02:50:00|||||||||125
1637808900000|2021-11-25 02:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|131
1637809200000|2021-11-25 03:00:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|154
1637809500000|2021-11-25 03:05:00|||||||||20
1637810100000|2021-11-25 03:15:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|90
1637810400000|2021-11-25 03:20:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|45
1637810700000|2021-11-25 03:25:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|178
1637811000000|2021-11-25 03:30:00|||||||||144
1637811300000|2021-11-25 03:35:00|12034.6|12032.6|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|324
1637811600000|2021-11-25 03:40:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|366
1637811900000|2021-11-25 03:45:00|12035|12033|12035|12033|12035|12033|12035|12033|3
1637812500000|2021-11-25 03:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|46
1637812800000|2021-11-25 04:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|26
1637813100000|2021-11-25 04:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.4|12033.4|23
1637813400000|2021-11-25 04:10:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|2
1637814000000|2021-11-25 04:20:00|||||||||215
1637814300000|2021-11-25 04:25:00|||||||||3
1637814600000|2021-11-25 04:30:00|12034.6|12032.6|12035|12033|12035|12033|12034.2|12032.2|44
1637814900000|2021-11-25 04:35:00|||||||||3
1637815200000|2021-11-25 04:40:00|||||||||1
1637815500000|2021-11-25 04:45:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.4|12033.4|32
1637815800000|2021-11-25 04:50:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|48
1637816100000|2021-11-25 04:55:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|17
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|36
1637816700000|2021-11-25 05:05:00|||||||||4
1637817000000|2021-11-25 05:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|215
1637817300000|2021-11-25 05:15:00|||||||||6
1637817600000|2021-11-25 05:20:00|||||||||4
1637817900000|2021-11-25 05:25:00|||||||||16
1637818200000|2021-11-25 05:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|157
1637818500000|2021-11-25 05:35:00|||||||||6
1637818800000|2021-11-25 05:40:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|681
1637819100000|2021-11-25 05:45:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|910
1637819400000|2021-11-25 05:50:00|12035|12033|12035|12033|12035.8|12033.8|12035|12033|299
1637819700000|2021-11-25 05:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|171
1637820000000|2021-11-25 06:00:00|12035|12033|12035|12033|12035|12033|12035|12033|42
1637820300000|2021-11-25 06:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|169
1637820600000|2021-11-25 06:10:00|||||||||8
1637820900000|2021-11-25 06:15:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|99
1637821200000|2021-11-25 06:20:00|12036.2|12034.2|12035.8|12033.8|12036.2|12034.2|12035.8|12033.8|227
1637821500000|2021-11-25 06:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|223
1637821800000|2021-11-25 06:30:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|39
1637822100000|2021-11-25 06:35:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|10
1637822400000|2021-11-25 06:40:00|||||||||566
1637822700000|2021-11-25 06:45:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|46
1637823000000|2021-11-25 06:50:00|12033.8|12031.8|12033.8|12031.8|12033.8|12031.8|12033.8|12031.8|14
1637823300000|2021-11-25 06:55:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|58
1637823600000|2021-11-25 07:00:00|12033.8|12031.8|12034.2|12032.2|12035|12033|12033.4|12031.4|211
1637823900000|2021-11-25 07:05:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|457
1637824200000|2021-11-25 07:10:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|584
1637824500000|2021-11-25 07:15:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|16
1637824800000|2021-11-25 07:20:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|77
1637825100000|2021-11-25 07:25:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|350
1637825400000|2021-11-25 07:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|178
1637825700000|2021-11-25 07:35:00|12035|12033|12035.4|12033.4|12035.8|12033.8|12035|12033|170
1637826000000|2021-11-25 07:40:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|63
1637826300000|2021-11-25 07:45:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|585
1637826600000|2021-11-25 07:50:00|12033.8|12031.8|12033.8|12031.8|12034.2|12032.2|12033.4|12031.4|173
1637826900000|2021-11-25 07:55:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.8|12031.8|655
1637827200000|2021-11-25 08:00:00|||||||||229
1637827500000|2021-11-25 08:05:00|12034.6|12032.6|12034.2|12032.2|12035|12033|12034.2|12032.2|46
1637827800000|2021-11-25 08:10:00|12035|12033|12035|12033|12035|12033|12035|12033|247
1637828100000|2021-11-25 08:15:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|3624
1637828400000|2021-11-25 08:20:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|39
1637828700000|2021-11-25 08:25:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|127
1637829000000|2021-11-25 08:30:00|12035.4|12033.4|12035.8|12033.8|12036.5|12034.5|12035.4|12033.4|1068
1637829300000|2021-11-25 08:35:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|176
1637829600000|2021-11-25 08:40:00|||||||||2
1637829900000|2021-11-25 08:45:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12035.8|12033.8|242
1637830200000|2021-11-25 08:50:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|9405
1637830500000|2021-11-25 08:55:00|12035.4|12033.4|12034.6|12032.6|12035.8|12033.8|12034.2|12032.2|51
1637830800000|2021-11-25 09:00:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|7596
1637831100000|2021-11-25 09:05:00|||||||||50
1637831400000|2021-11-25 09:10:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|117
1637831700000|2021-11-25 09:15:00|12035|12033|12035|12033|12035|12033|12034.2|12032.2|980
1637832000000|2021-11-25 09:20:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|33
1637832300000|2021-11-25 09:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|18
1637832600000|2021-11-25 09:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|889
1637832900000|2021-11-25 09:35:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|330
1637833200000|2021-11-25 09:40:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|116
1637833500000|2021-11-25 09:45:00|12035|12033|12035|12033|12035|12033|12035|12033|42
1637833800000|2021-11-25 09:50:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|1128
1637834100000|2021-11-25 09:55:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|422
1637834400000|2021-11-25 10:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|456
1637834700000|2021-11-25 10:05:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|241
1637835000000|2021-11-25 10:10:00|||||||||160
1637835300000|2021-11-25 10:15:00|12034.2|12032.2|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|159
1637835600000|2021-11-25 10:20:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|521
1637835900000|2021-11-25 10:25:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|119
1637836200000|2021-11-25 10:30:00|12035|12033|12033.4|12031.4|12035|12033|12033.4|12031.4|348
1637836500000|2021-11-25 10:35:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|358
1637836800000|2021-11-25 10:40:00|12033.8|12031.8|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|9189
1637837100000|2021-11-25 10:45:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|95
1637837400000|2021-11-25 10:50:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|1047
1637837700000|2021-11-25 10:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|424
1637838000000|2021-11-25 11:00:00|12032.6|12030.6|12033|12031|12033.4|12031.4|12032.6|12030.6|1608
1637838300000|2021-11-25 11:05:00|12033.4|12031.4|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|192
1637838600000|2021-11-25 11:10:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|557
1637838900000|2021-11-25 11:15:00|||||||||1103
1637839200000|2021-11-25 11:20:00|12032.6|12030.6|12031.9|12029.9|12032.6|12030.6|12031.9|12029.9|273
1637839500000|2021-11-25 11:25:00|12032.6|12030.6|12032.6|12030.6|12033|12031|12031.9|12029.9|203
1637839800000|2021-11-25 11:30:00|12032.3|12030.3|12033|12031|12033.4|12031.4|12031.9|12029.9|168
1637840100000|2021-11-25 11:35:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|917
1637840400000|2021-11-25 11:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|295
1637840700000|2021-11-25 11:45:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|2000
1637841000000|2021-11-25 11:50:00|12033.8|12031.8|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|2124
1637841300000|2021-11-25 11:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|195
1637841600000|2021-11-25 12:00:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|53
1637841900000|2021-11-25 12:05:00|12033|12031|12034.2|12032.2|12034.2|12032.2|12033|12031|207
1637842200000|2021-11-25 12:10:00|12035|12033|12034.6|12032.6|12035|12033|12034.2|12032.2|206
1637842500000|2021-11-25 12:15:00|12034.2|12032.2|12035|12033|12035|12033|12034.2|12032.2|588
1637842800000|2021-11-25 12:20:00|||||||||201
1637843100000|2021-11-25 12:25:00|||||||||54
1637843400000|2021-11-25 12:30:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|317
1637843700000|2021-11-25 12:35:00|12034.2|12032.2|12033.8|12031.8|12034.2|12032.2|12033.8|12031.8|261
1637844000000|2021-11-25 12:40:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|5
1637844300000|2021-11-25 12:45:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|369
1637844600000|2021-11-25 12:50:00|12033|12031|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|663
1637844900000|2021-11-25 12:55:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|271
1637845200000|2021-11-25 13:00:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|121
1637845500000|2021-11-25 13:05:00|||||||||94
1637845800000|2021-11-25 13:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.2|12032.2|56
1637846100000|2021-11-25 13:15:00|12034.2|12032.2|12035|12033|12035|12033|12034.2|12032.2|346
1637846400000|2021-11-25 13:20:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|115
1637846700000|2021-11-25 13:25:00|||||||||109
1637847000000|2021-11-25 13:30:00|12035|12033|12033.4|12031.4|12035|12033|12033.4|12031.4|303
1637847300000|2021-11-25 13:35:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12033.4|12031.4|2025
1637847600000|2021-11-25 13:40:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|108
1637847900000|2021-11-25 13:45:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|111
1637848200000|2021-11-25 13:50:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|117
1637848500000|2021-11-25 13:55:00|12035|12033|12035|12033|12035|12033|12035|12033|2871
1637848800000|2021-11-25 14:00:00|||||||||33
1637849100000|2021-11-25 14:05:00|||||||||77
1637849400000|2021-11-25 14:10:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|726
1637849700000|2021-11-25 14:15:00|12036.5|12034.5|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1033
1637850000000|2021-11-25 14:20:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|65
1637850300000|2021-11-25 14:25:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|235
1637850600000|2021-11-25 14:30:00|12036.5|12034.5|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|418
1637850900000|2021-11-25 14:35:00|12036.9|12034.9|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|90
1637851200000|2021-11-25 14:40:00|12037.3|12035.3|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|101
1637851500000|2021-11-25 14:45:00|12035.8|12033.8|12035.8|12033.8|12036.2|12034.2|12035.8|12033.8|1947
1637851800000|2021-11-25 14:50:00|12036.2|12034.2|12036.5|12034.5|12036.5|12034.5|12036.2|12034.2|316
1637852100000|2021-11-25 14:55:00|12036.9|12034.9|12036.5|12034.5|12037.3|12035.3|12035.8|12033.8|1016
1637852400000|2021-11-25 15:00:00|12035.8|12033.8|12035|12033|12036.5|12034.5|12035|12033|385
1637852700000|2021-11-25 15:05:00|||||||||98
1637853000000|2021-11-25 15:10:00|||||||||31
1637853300000|2021-11-25 15:15:00|12035.8|12033.8|12036.5|12034.5|12036.5|12034.5|12035.8|12033.8|496
1637853600000|2021-11-25 15:20:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|240
1637853900000|2021-11-25 15:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|115
1637854200000|2021-11-25 15:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|110
1637854500000|2021-11-25 15:35:00|||||||||25
1637854800000|2021-11-25 15:40:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|75
1637855100000|2021-11-25 15:45:00|||||||||77
1637855400000|2021-11-25 15:50:00|||||||||265
1637855700000|2021-11-25 15:55:00|||||||||146
1637856000000|2021-11-25 16:00:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|181
1637856300000|2021-11-25 16:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|229
1637856600000|2021-11-25 16:10:00|||||||||49
1637856900000|2021-11-25 16:15:00|12035|12033|12034.2|12032.2|12035.8|12033.8|12034.2|12032.2|485
1637857200000|2021-11-25 16:20:00|12034.6|12032.6|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|426
1637857500000|2021-11-25 16:25:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|68
1637857800000|2021-11-25 16:30:00|||||||||124
1637858100000|2021-11-25 16:35:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|661
1637858400000|2021-11-25 16:40:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|104
1637858700000|2021-11-25 16:45:00|||||||||17
1637859000000|2021-11-25 16:50:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|262
1637859300000|2021-11-25 16:55:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|237
1637859600000|2021-11-25 17:00:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|505
1637859900000|2021-11-25 17:05:00|||||||||155
1637860200000|2021-11-25 17:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|163
1637860500000|2021-11-25 17:15:00|12034.6|12032.6|12034.2|12032.2|12035|12033|12034.2|12032.2|48
1637860800000|2021-11-25 17:20:00|||||||||6
1637861100000|2021-11-25 17:25:00|||||||||1290
1637861400000|2021-11-25 17:30:00|||||||||88
1637861700000|2021-11-25 17:35:00|||||||||51
1637862000000|2021-11-25 17:40:00|||||||||40
1637862300000|2021-11-25 17:45:00|||||||||365
1637862600000|2021-11-25 17:50:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|77
1637862900000|2021-11-25 17:55:00|12035|12033|12035.8|12033.8|12036.5|12034.5|12035|12033|1039
1637881200000|2021-11-25 23:00:00|12039.7|12037.7|12044.4|12042.4|12045.1|12043.1|12039.7|12037.7|4969
1637881500000|2021-11-25 23:05:00|12045.1|12043.1|12047.5|12045.5|12048.3|12046.3|12045.1|12043.1|1208
1637881800000|2021-11-25 23:10:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|843
1637882100000|2021-11-25 23:15:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|2219
1637882400000|2021-11-25 23:20:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12049|12047|1455
1637882700000|2021-11-25 23:25:00|12051.4|12049.4|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|1365
1637883000000|2021-11-25 23:30:00|12054.5|12052.5|12056.9|12054.9|12058.4|12056.4|12054.5|12052.5|2448
1637883300000|2021-11-25 23:35:00|12057.6|12055.6|12058.4|12056.4|12060|12058|12056.9|12054.9|1330
1637883600000|2021-11-25 23:40:00|12060|12058|12058.4|12056.4|12060.8|12058.8|12058.4|12056.4|480
1637883900000|2021-11-25 23:45:00|12058|12056|12056.9|12054.9|12058|12056|12056.1|12054.1|886
1637884200000|2021-11-25 23:50:00|12056.5|12054.5|12058.4|12056.4|12058.4|12056.4|12056.5|12054.5|237
1637884500000|2021-11-25 23:55:00|12059.2|12057.2|12062.3|12060.3|12063.1|12061.1|12059.2|12057.2|1973
1637884800000|2021-11-26 00:00:00|12061.5|12059.5|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|1072
1637885100000|2021-11-26 00:05:00|12063.9|12061.9|12065.1|12063.1|12067.8|12065.8|12063.9|12061.9|2488
1637885400000|2021-11-26 00:10:00|12064.7|12062.7|12062.3|12060.3|12064.7|12062.7|12061.5|12059.5|1284
1637885700000|2021-11-26 00:15:00|12062.7|12060.7|12060|12058|12063.1|12061.1|12060|12058|597
1637886000000|2021-11-26 00:20:00|12060.8|12058.8|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|807
1637886300000|2021-11-26 00:25:00|12063.9|12061.9|12063.9|12061.9|12063.9|12061.9|12063.1|12061.1|583
1637886600000|2021-11-26 00:30:00|12063.1|12061.1|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|769
1637886900000|2021-11-26 00:35:00|12063.5|12061.5|12064.7|12062.7|12065.5|12063.5|12063.1|12061.1|654
1637887200000|2021-11-26 00:40:00|12063.9|12061.9|12064.7|12062.7|12065.5|12063.5|12063.9|12061.9|1170
1637887500000|2021-11-26 00:45:00|12064.3|12062.3|12064.7|12062.7|12064.7|12062.7|12063.9|12061.9|1530
1637887800000|2021-11-26 00:50:00|||||||||551
1637888100000|2021-11-26 00:55:00|12065.5|12063.5|12061.5|12059.5|12065.5|12063.5|12060.8|12058.8|2991
1637888400000|2021-11-26 01:00:00|12060.8|12058.8|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|731
1637888700000|2021-11-26 01:05:00|12063.9|12061.9|12060.8|12058.8|12063.9|12061.9|12060.8|12058.8|1135
1637889000000|2021-11-26 01:10:00|12060.4|12058.4|12060.8|12058.8|12061.5|12059.5|12060|12058|935
1637889300000|2021-11-26 01:15:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|1204
1637889600000|2021-11-26 01:20:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|908
1637889900000|2021-11-26 01:25:00|12060|12058|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|2040
1637890200000|2021-11-26 01:30:00|12059.6|12057.6|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|2146
1637890500000|2021-11-26 01:35:00|12061.5|12059.5|12061.5|12059.5|12061.5|12059.5|12060|12058|1790
1637890800000|2021-11-26 01:40:00|12062.3|12060.3|12063.9|12061.9|12063.9|12061.9|12061.5|12059.5|1801
1637891100000|2021-11-26 01:45:00|12064.7|12062.7|12064.7|12062.7|12064.7|12062.7|12064.7|12062.7|477
1637891400000|2021-11-26 01:50:00|12065.5|12063.5|12067|12065|12068.6|12066.6|12065.5|12063.5|2361
1637891700000|2021-11-26 01:55:00|12067.8|12065.8|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|1522
1637892000000|2021-11-26 02:00:00|12067|12065|12067.8|12065.8|12067.8|12065.8|12067|12065|1081
1637892300000|2021-11-26 02:05:00|12067|12065|12066.2|12064.2|12067|12065|12066.2|12064.2|504
1637892600000|2021-11-26 02:10:00|12067|12065|12069.4|12067.4|12069.4|12067.4|12067|12065|53829
1637892900000|2021-11-26 02:15:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|5776
1637893200000|2021-11-26 02:20:00|12069.4|12067.4|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|1405
1637893500000|2021-11-26 02:25:00|12069.8|12067.8|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|1893
1637893800000|2021-11-26 02:30:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|1175
1637894100000|2021-11-26 02:35:00|12070.9|12068.9|12074|12072|12074|12072|12070.9|12068.9|1014
1637894400000|2021-11-26 02:40:00|12074.8|12072.8|12074|12072|12076.4|12074.4|12074|12072|2046
1637894700000|2021-11-26 02:45:00|12073.3|12071.3|12075.6|12073.6|12075.6|12073.6|12073.3|12071.3|1049
1637895000000|2021-11-26 02:50:00|12076.4|12074.4|12079.5|12077.5|12079.5|12077.5|12076.4|12074.4|4180
1637895300000|2021-11-26 02:55:00|12080.3|12078.3|12083.4|12081.4|12083.4|12081.4|12080.3|12078.3|4346
1637895600000|2021-11-26 03:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|719
1637895900000|2021-11-26 03:05:00|12085|12083|12082.6|12080.6|12085|12083|12080.3|12078.3|2817
1637896200000|2021-11-26 03:10:00|12081.9|12079.9|12084.2|12082.2|12084.2|12082.2|12081.1|12079.1|2365
1637896500000|2021-11-26 03:15:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|998
1637896800000|2021-11-26 03:20:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|1274
1637897100000|2021-11-26 03:25:00|12081.1|12079.1|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|1111
1637897400000|2021-11-26 03:30:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|659
1637897700000|2021-11-26 03:35:00|12079.1|12077.1|12079.9|12077.9|12080.3|12078.3|12078|12076|904
1637898000000|2021-11-26 03:40:00|12079.5|12077.5|12081.9|12079.9|12081.9|12079.9|12079.5|12077.5|822
1637898300000|2021-11-26 03:45:00|12082.3|12080.3|12081.1|12079.1|12082.3|12080.3|12081.1|12079.1|399
1637898600000|2021-11-26 03:50:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|343
1637898900000|2021-11-26 03:55:00|12082.3|12080.3|12083.4|12081.4|12083.4|12081.4|12082.3|12080.3|455
1637899200000|2021-11-26 04:00:00|12083|12081|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1358
1637899500000|2021-11-26 04:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|1320
1637899800000|2021-11-26 04:10:00|12085|12083|12085|12083|12085|12083|12085|12083|205
1637900100000|2021-11-26 04:15:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|644
1637900400000|2021-11-26 04:20:00|||||||||414
1637900700000|2021-11-26 04:25:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|232
1637901000000|2021-11-26 04:30:00|12087.3|12085.3|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|558
1637901300000|2021-11-26 04:35:00|12084.6|12082.6|12086.5|12084.5|12087.3|12085.3|12084.6|12082.6|1770
1637901600000|2021-11-26 04:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|301
1637901900000|2021-11-26 04:45:00|12084.6|12082.6|12086.5|12084.5|12086.5|12084.5|12084.6|12082.6|165
1637902200000|2021-11-26 04:50:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|641
1637902500000|2021-11-26 04:55:00|12084.6|12082.6|12082.6|12080.6|12085|12083|12081.9|12079.9|487
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1254
1637903100000|2021-11-26 05:05:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|945
1637903400000|2021-11-26 05:10:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12081.1|12079.1|1839
1637903700000|2021-11-26 05:15:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|290
1637904000000|2021-11-26 05:20:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|229
1637904300000|2021-11-26 05:25:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|857
1637904600000|2021-11-26 05:30:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|284
1637904900000|2021-11-26 05:35:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|201
1637905200000|2021-11-26 05:40:00|12084.2|12082.2|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|552
1637905500000|2021-11-26 05:45:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|2083
1637905800000|2021-11-26 05:50:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|2490
1637906100000|2021-11-26 05:55:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|2898
1637906400000|2021-11-26 06:00:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|1911
1637906700000|2021-11-26 06:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|946
1637907000000|2021-11-26 06:10:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|930
1637907300000|2021-11-26 06:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|543
1637907600000|2021-11-26 06:20:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|1578
1637907900000|2021-11-26 06:25:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092|12090|1541
1637908200000|2021-11-26 06:30:00|12094.4|12092.4|12094.4|12092.4|12096.7|12094.7|12094.4|12092.4|2271
1637908500000|2021-11-26 06:35:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|3745
1637908800000|2021-11-26 06:40:00|12092.4|12090.4|12093.6|12091.6|12094.4|12092.4|12092.4|12090.4|1592
1637909100000|2021-11-26 06:45:00|12093.2|12091.2|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1081
1637909400000|2021-11-26 06:50:00|12092|12090|12089.3|12087.3|12092.8|12090.8|12088.9|12086.9|2699
1637909700000|2021-11-26 06:55:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1937
1637910000000|2021-11-26 07:00:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|1144
1637910300000|2021-11-26 07:05:00|12092|12090|12093.6|12091.6|12095.1|12093.1|12092|12090|1716
1637910600000|2021-11-26 07:10:00|12094.4|12092.4|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|3116
1637910900000|2021-11-26 07:15:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|1948
1637911200000|2021-11-26 07:20:00|12087.3|12085.3|12085.8|12083.8|12088.1|12086.1|12085.8|12083.8|2157
1637911500000|2021-11-26 07:25:00|12086.5|12084.5|12089.7|12087.7|12090.5|12088.5|12085.8|12083.8|3039
1637911800000|2021-11-26 07:30:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12089.7|12087.7|3290
1637912100000|2021-11-26 07:35:00|12092|12090|12094.4|12092.4|12095.1|12093.1|12090.5|12088.5|2508
1637912400000|2021-11-26 07:40:00|12095.1|12093.1|12098.3|12096.3|12099.8|12097.8|12095.1|12093.1|8501
1637912700000|2021-11-26 07:45:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|3908
1637913000000|2021-11-26 07:50:00|12100.2|12098.2|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|3429
1637913300000|2021-11-26 07:55:00|12097.5|12095.5|12101.4|12099.4|12103|12101|12097.5|12095.5|4073
1637913600000|2021-11-26 08:00:00|12100.6|12098.6|12101.8|12099.8|12102.2|12100.2|12099|12097|4006
1637913900000|2021-11-26 08:05:00|12101.4|12099.4|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|8564
1637914200000|2021-11-26 08:10:00|12106.9|12104.9|12110|12108|12110|12108|12104.5|12102.5|6187
1637914500000|2021-11-26 08:15:00|12111.5|12109.5|12119.4|12117.4|12119.4|12117.4|12111.5|12109.5|6897
1637914800000|2021-11-26 08:20:00|12118.6|12116.6|12120.9|12118.9|12123.3|12121.3|12117.8|12115.8|7915
1637915100000|2021-11-26 08:25:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12117|12115|10243
1637915400000|2021-11-26 08:30:00|12119.4|12117.4|12117.8|12115.8|12121.7|12119.7|12117.8|12115.8|4774
1637915700000|2021-11-26 08:35:00|12118.6|12116.6|12113.9|12111.9|12118.6|12116.6|12112.3|12110.3|6643
1637916000000|2021-11-26 08:40:00|12113.1|12111.1|12107.6|12105.6|12113.9|12111.9|12106.9|12104.9|7814
1637916300000|2021-11-26 08:45:00|12108.4|12106.4|12113.1|12111.1|12113.1|12111.1|12106.9|12104.9|3244
1637916600000|2021-11-26 08:50:00|12112.3|12110.3|12104.5|12102.5|12113.1|12111.1|12104.5|12102.5|3031
1637916900000|2021-11-26 08:55:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12101|12099|3286
1637917200000|2021-11-26 09:00:00|12105.3|12103.3|12105.3|12103.3|12108.4|12106.4|12104.5|12102.5|7566
1637917500000|2021-11-26 09:05:00|12106.1|12104.1|12114.7|12112.7|12114.7|12112.7|12105.3|12103.3|5215
1637917800000|2021-11-26 09:10:00|12113.9|12111.9|12113.9|12111.9|12115.5|12113.5|12110.8|12108.8|6175
1637918100000|2021-11-26 09:15:00|12114.7|12112.7|12117.8|12115.8|12119.4|12117.4|12114.7|12112.7|4525
1637918400000|2021-11-26 09:20:00|12117|12115|12117.8|12115.8|12118.6|12116.6|12115.1|12113.1|4212
1637918700000|2021-11-26 09:25:00|12118.6|12116.6|12124.8|12122.8|12127.2|12125.2|12118.2|12116.2|3269
1637919000000|2021-11-26 09:30:00|12124|12122|12120.1|12118.1|12124|12122|12119.4|12117.4|3271
1637919300000|2021-11-26 09:35:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12117.8|12115.8|2196
1637919600000|2021-11-26 09:40:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|1548
1637919900000|2021-11-26 09:45:00|12123.3|12121.3|12125.6|12123.6|12125.6|12123.6|12121.7|12119.7|3275
1637920200000|2021-11-26 09:50:00|12126|12124|12124|12122|12126.4|12124.4|12123.3|12121.3|2315
1637920500000|2021-11-26 09:55:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|1503
1637920800000|2021-11-26 10:00:00|12124|12122|12120.1|12118.1|12124|12122|12118.6|12116.6|3291
1637921100000|2021-11-26 10:05:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|2486
1637921400000|2021-11-26 10:10:00|12119|12117|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|2555
1637921700000|2021-11-26 10:15:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.1|12118.1|2065
1637922000000|2021-11-26 10:20:00|12124|12122|12119.4|12117.4|12124|12122|12118.6|12116.6|1884
1637922300000|2021-11-26 10:25:00|12118.6|12116.6|12114.7|12112.7|12118.6|12116.6|12113.1|12111.1|3038
1637922600000|2021-11-26 10:30:00|12115.1|12113.1|12119.4|12117.4|12119.4|12117.4|12115.1|12113.1|4150
1637922900000|2021-11-26 10:35:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.4|12115.4|1864
1637923200000|2021-11-26 10:40:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|2563
1637923500000|2021-11-26 10:45:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|1312
1637923800000|2021-11-26 10:50:00|12114.7|12112.7|12119.4|12117.4|12119.4|12117.4|12114.7|12112.7|10223
1637924100000|2021-11-26 10:55:00|12120.1|12118.1|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|3006
1637924400000|2021-11-26 11:00:00|12120.1|12118.1|12124|12122|12124|12122|12120.1|12118.1|3248
1637924700000|2021-11-26 11:05:00|12124.8|12122.8|12125.6|12123.6|12127.2|12125.2|12124|12122|2731
1637925000000|2021-11-26 11:10:00|12126.4|12124.4|12128|12126|12128|12126|12124.8|12122.8|2814
1637925300000|2021-11-26 11:15:00|12127.6|12125.6|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|9248
1637925600000|2021-11-26 11:20:00|12130.3|12128.3|12135.8|12133.8|12135.8|12133.8|12129.5|12127.5|4446
1637925900000|2021-11-26 11:25:00|12135|12133|12138.9|12136.9|12140.5|12138.5|12135|12133|9940
1637926200000|2021-11-26 11:30:00|12138.1|12136.1|12142|12140|12142.8|12140.8|12138.1|12136.1|3859
1637926500000|2021-11-26 11:35:00|12141.2|12139.2|12135.4|12133.4|12142|12140|12134.2|12132.2|3883
1637926800000|2021-11-26 11:40:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12127.2|12125.2|4295
1637927100000|2021-11-26 11:45:00|12129.5|12127.5|12130.3|12128.3|12131.9|12129.9|12128|12126|1652
1637927400000|2021-11-26 11:50:00|12131.1|12129.1|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|2276
1637927700000|2021-11-26 11:55:00|12134.6|12132.6|12130.3|12128.3|12135.8|12133.8|12130.3|12128.3|1824
1637928000000|2021-11-26 12:00:00|12131.1|12129.1|12127.2|12125.2|12131.1|12129.1|12126.4|12124.4|4805
1637928300000|2021-11-26 12:05:00|12126.8|12124.8|12121.7|12119.7|12127.6|12125.6|12120.9|12118.9|3124
1637928600000|2021-11-26 12:10:00|12122.5|12120.5|12116.2|12114.2|12122.5|12120.5|12115.5|12113.5|4473
1637928900000|2021-11-26 12:15:00|12115.5|12113.5|12111.5|12109.5|12116.2|12114.2|12110.8|12108.8|4610
1637929200000|2021-11-26 12:20:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12107.6|12105.6|3763
1637929500000|2021-11-26 12:25:00|12110|12108|12113.9|12111.9|12113.9|12111.9|12110|12108|2681
1637929800000|2021-11-26 12:30:00|12113.1|12111.1|12110.8|12108.8|12113.9|12111.9|12110.8|12108.8|7906
1637930100000|2021-11-26 12:35:00|12111.5|12109.5|12105.3|12103.3|12112.3|12110.3|12104.5|12102.5|2491
1637930400000|2021-11-26 12:40:00|12106.1|12104.1|12108|12106|12110.8|12108.8|12105.3|12103.3|2012
1637930700000|2021-11-26 12:45:00|12107.6|12105.6|12110|12108|12110.8|12108.8|12107.6|12105.6|3901
1637931000000|2021-11-26 12:50:00|12109.2|12107.2|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|2498
1637931300000|2021-11-26 12:55:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1839
1637931600000|2021-11-26 13:00:00|12106.9|12104.9|12103.7|12101.7|12107.6|12105.6|12102.2|12100.2|4381
1637931900000|2021-11-26 13:05:00|12103|12101|12103|12101|12104.5|12102.5|12099.8|12097.8|7416
1637932200000|2021-11-26 13:10:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12099|12097|5368
1637932500000|2021-11-26 13:15:00|12102.2|12100.2|12105.3|12103.3|12106.1|12104.1|12100.6|12098.6|4983
1637932800000|2021-11-26 13:20:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|5414
1637933100000|2021-11-26 13:25:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12103.7|12101.7|5492
1637933400000|2021-11-26 13:30:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|4477
1637933700000|2021-11-26 13:35:00|12108.4|12106.4|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|2975
1637934000000|2021-11-26 13:40:00|12111.2|12109.2|12113.9|12111.9|12113.9|12111.9|12110.8|12108.8|3979
1637934300000|2021-11-26 13:45:00|12114.3|12112.3|12113.9|12111.9|12114.7|12112.7|12111.5|12109.5|3949
1637934600000|2021-11-26 13:50:00|12114.7|12112.7|12114.7|12112.7|12117|12115|12113.9|12111.9|5057
1637934900000|2021-11-26 13:55:00|12113.9|12111.9|12113.9|12111.9|12116.2|12114.2|12113.1|12111.1|3550
1637935200000|2021-11-26 14:00:00|12113.1|12111.1|12113.1|12111.1|12114.7|12112.7|12110.8|12108.8|17870
1637935500000|2021-11-26 14:05:00|12113.9|12111.9|12117|12115|12117|12115|12113.1|12111.1|6044
1637935800000|2021-11-26 14:10:00|12116.6|12114.6|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|6617
1637936100000|2021-11-26 14:15:00|12117.8|12115.8|12118.6|12116.6|12119.4|12117.4|12117|12115|3631
1637936400000|2021-11-26 14:20:00|12117.8|12115.8|12116.2|12114.2|12119|12117|12116.2|12114.2|1844
1637936700000|2021-11-26 14:25:00|12117|12115|12121.7|12119.7|12121.7|12119.7|12116.2|12114.2|9967
1637937000000|2021-11-26 14:30:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|3906
1637937300000|2021-11-26 14:35:00|12118.6|12116.6|12117.8|12115.8|12118.6|12116.6|12113.9|12111.9|5389
1637937600000|2021-11-26 14:40:00|12117|12115|12122.5|12120.5|12123.3|12121.3|12116.2|12114.2|4393
1637937900000|2021-11-26 14:45:00|12123.3|12121.3|12125.6|12123.6|12125.6|12123.6|12122.5|12120.5|5175
1637938200000|2021-11-26 14:50:00|12125.2|12123.2|12124|12122|12125.6|12123.6|12122.5|12120.5|6029
1637938500000|2021-11-26 14:55:00|12124.8|12122.8|12128.7|12126.7|12128.7|12126.7|12124|12122|6791
1637938800000|2021-11-26 15:00:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12126.4|12124.4|6245
1637939100000|2021-11-26 15:05:00|12128|12126|12128|12126|12131.1|12129.1|12126.4|12124.4|6734
1637939400000|2021-11-26 15:10:00|12127.2|12125.2|12132.6|12130.6|12133.4|12131.4|12127.2|12125.2|5002
1637939700000|2021-11-26 15:15:00|12133.4|12131.4|12124.8|12122.8|12134.2|12132.2|12123.3|12121.3|7827
1637940000000|2021-11-26 15:20:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12121.7|12119.7|7125
1637940300000|2021-11-26 15:25:00|12124.8|12122.8|12124|12122|12127.2|12125.2|12124|12122|3756
1637940600000|2021-11-26 15:30:00|12124.8|12122.8|12127.2|12125.2|12128|12126|12124.8|12122.8|5579
1637940900000|2021-11-26 15:35:00|12128|12126|12127.2|12125.2|12128|12126|12125.6|12123.6|4358
1637941200000|2021-11-26 15:40:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12127.2|12125.2|6269
1637941500000|2021-11-26 15:45:00|12131.1|12129.1|12131.1|12129.1|12135|12133|12130.3|12128.3|7658
1637941800000|2021-11-26 15:50:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|4518
1637942100000|2021-11-26 15:55:00|12131.9|12129.9|12131.9|12129.9|12134.2|12132.2|12131.1|12129.1|8817
1637942400000|2021-11-26 16:00:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2274
1637942700000|2021-11-26 16:05:00|12131.9|12129.9|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|6139
1637943000000|2021-11-26 16:10:00|12133.4|12131.4|12138.1|12136.1|12138.9|12136.9|12133.4|12131.4|16903
1637943300000|2021-11-26 16:15:00|12138.9|12136.9|12137.3|12135.3|12139.7|12137.7|12137.3|12135.3|3033
1637943600000|2021-11-26 16:20:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12137.3|12135.3|3683
1637943900000|2021-11-26 16:25:00|12139.7|12137.7|12133.4|12131.4|12140.5|12138.5|12133.4|12131.4|5321
1637944200000|2021-11-26 16:30:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|6419
1637944500000|2021-11-26 16:35:00|12131.1|12129.1|12128.7|12126.7|12131.9|12129.9|12128|12126|4576
1637944800000|2021-11-26 16:40:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12124|12122|7482
1637945100000|2021-11-26 16:45:00|12128|12126|12125.6|12123.6|12128|12126|12125.6|12123.6|3551
1637945400000|2021-11-26 16:50:00|12126.4|12124.4|12120.9|12118.9|12126.4|12124.4|12120.1|12118.1|4423
1637945700000|2021-11-26 16:55:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|2583
1637946000000|2021-11-26 17:00:00|12120.1|12118.1|12116.2|12114.2|12120.1|12118.1|12115.5|12113.5|4328
1637946300000|2021-11-26 17:05:00|12115.5|12113.5|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|2365
1637946600000|2021-11-26 17:10:00|12117|12115|12119.4|12117.4|12120.9|12118.9|12116.2|12114.2|9515
1637946900000|2021-11-26 17:15:00|12120.1|12118.1|12118.6|12116.6|12120.1|12118.1|12117|12115|5334
1637947200000|2021-11-26 17:20:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12119.4|12117.4|4759
1637947500000|2021-11-26 17:25:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|2738
1637947800000|2021-11-26 17:30:00|12120.1|12118.1|12120.1|12118.1|12122.5|12120.5|12120.1|12118.1|3502
1637948100000|2021-11-26 17:35:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|2019
1637948400000|2021-11-26 17:40:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|2249
1637948700000|2021-11-26 17:45:00|12120.1|12118.1|12117|12115|12120.1|12118.1|12117|12115|2736
1637949000000|2021-11-26 17:50:00|12116.2|12114.2|12119.4|12117.4|12121.7|12119.7|12115.5|12113.5|26194
1637949300000|2021-11-26 17:55:00|12118.6|12116.6|12126.4|12124.4|12128.7|12126.7|12118.6|12116.6|11055
1637949600000|2021-11-26 18:00:00|12126.8|12124.8|12124.8|12122.8|12128|12126|12120.9|12118.9|5752
1637949900000|2021-11-26 18:05:00|12125.6|12123.6|12125.6|12123.6|12129.5|12127.5|12124.8|12122.8|3547
1637950200000|2021-11-26 18:10:00|12125.2|12123.2|12129.1|12127.1|12129.5|12127.5|12123.3|12121.3|2569
1637961900000|2021-11-26 21:25:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|0
1638140400000|2021-11-28 23:00:00|12112.7|12110.7|12104.9|12102.9|12114.7|12112.7|12104.9|12102.9|4586
1638140700000|2021-11-28 23:05:00|12105.3|12103.3|12100.6|12098.6|12106.1|12104.1|12100.2|12098.2|5507
1638141000000|2021-11-28 23:10:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12101.4|12099.4|1287
1638141300000|2021-11-28 23:15:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12094.4|12092.4|3526
1638141600000|2021-11-28 23:20:00|12098.3|12096.3|12094.4|12092.4|12099|12097|12093.6|12091.6|867
1638141900000|2021-11-28 23:25:00|12095.1|12093.1|12099.8|12097.8|12099.8|12097.8|12094.8|12092.8|1147
1638142200000|2021-11-28 23:30:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099|12097|526
1638142500000|2021-11-28 23:35:00|12101.4|12099.4|12096.7|12094.7|12103|12101|12096.7|12094.7|894
1638142800000|2021-11-28 23:40:00|12097.5|12095.5|12099.8|12097.8|12101.4|12099.4|12097.5|12095.5|868
1638143100000|2021-11-28 23:45:00|12100.6|12098.6|12101.4|12099.4|12103.7|12101.7|12100.6|12098.6|678
1638143400000|2021-11-28 23:50:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|608
1638143700000|2021-11-28 23:55:00|12103|12101|12108.4|12106.4|12110|12108|12103|12101|1421
1638144000000|2021-11-29 00:00:00|12109.2|12107.2|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|1012
1638144300000|2021-11-29 00:05:00|12108.4|12106.4|12106.9|12104.9|12109.2|12107.2|12104.5|12102.5|684
1638144600000|2021-11-29 00:10:00|12107.6|12105.6|12104.5|12102.5|12107.6|12105.6|12103.7|12101.7|916
1638144900000|2021-11-29 00:15:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|487
1638145200000|2021-11-29 00:20:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|398
1638145500000|2021-11-29 00:25:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12103.7|12101.7|750
1638145800000|2021-11-29 00:30:00|12104.1|12102.1|12102.2|12100.2|12104.5|12102.5|12102.2|12100.2|1534
1638146100000|2021-11-29 00:35:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|1038
1638146400000|2021-11-29 00:40:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|777
1638146700000|2021-11-29 00:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|451
1638147000000|2021-11-29 00:50:00|12103|12101|12103.7|12101.7|12105.3|12103.3|12103|12101|1001
1638147300000|2021-11-29 00:55:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|672
1638147600000|2021-11-29 01:00:00|12104.1|12102.1|12104.5|12102.5|12106.1|12104.1|12102.2|12100.2|821
1638147900000|2021-11-29 01:05:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103|12101|463
1638148200000|2021-11-29 01:10:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|446
1638148500000|2021-11-29 01:15:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|2478
1638148800000|2021-11-29 01:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|695
1638149100000|2021-11-29 01:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|604
1638149400000|2021-11-29 01:30:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|657
1638149700000|2021-11-29 01:35:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|921
1638150000000|2021-11-29 01:40:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12102.2|12100.2|1424
1638150300000|2021-11-29 01:45:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|348
1638150600000|2021-11-29 01:50:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|232
1638150900000|2021-11-29 01:55:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|300
1638151200000|2021-11-29 02:00:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|435
1638151500000|2021-11-29 02:05:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|610
1638151800000|2021-11-29 02:10:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|859
1638152100000|2021-11-29 02:15:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|752
1638152400000|2021-11-29 02:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|991
1638152700000|2021-11-29 02:25:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12094.4|12092.4|866
1638153000000|2021-11-29 02:30:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|98
1638153300000|2021-11-29 02:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|467
1638153600000|2021-11-29 02:40:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|442
1638153900000|2021-11-29 02:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|534
1638154200000|2021-11-29 02:50:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|628
1638154500000|2021-11-29 02:55:00|12097.5|12095.5|12100.6|12098.6|12101.4|12099.4|12097.5|12095.5|1105
1638154800000|2021-11-29 03:00:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|664
1638155100000|2021-11-29 03:05:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|489
1638155400000|2021-11-29 03:10:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|390
1638155700000|2021-11-29 03:15:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|616
1638156000000|2021-11-29 03:20:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|452
1638156300000|2021-11-29 03:25:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|568
1638156600000|2021-11-29 03:30:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|336
1638156900000|2021-11-29 03:35:00|12099|12097|12096.7|12094.7|12099|12097|12096.7|12094.7|580
1638157200000|2021-11-29 03:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|620
1638157500000|2021-11-29 03:45:00|12097.5|12095.5|12099.8|12097.8|12099.8|12097.8|12097.5|12095.5|622
1638157800000|2021-11-29 03:50:00|12099|12097|12099|12097|12099|12097|12099|12097|101
1638158100000|2021-11-29 03:55:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|285
1638158400000|2021-11-29 04:00:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|722
1638158700000|2021-11-29 04:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|473
1638159000000|2021-11-29 04:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|253
1638159300000|2021-11-29 04:15:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|377
1638159600000|2021-11-29 04:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|331
1638159900000|2021-11-29 04:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|537
1638160200000|2021-11-29 04:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|410
1638160500000|2021-11-29 04:35:00|12099|12097|12099|12097|12099|12097|12099|12097|252
1638160800000|2021-11-29 04:40:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|185
1638161100000|2021-11-29 04:45:00|12100.6|12098.6|12102.2|12100.2|12103|12101|12100.6|12098.6|306
1638161400000|2021-11-29 04:50:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|460
1638161700000|2021-11-29 04:55:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|72
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|187
1638162300000|2021-11-29 05:05:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|682
1638162600000|2021-11-29 05:10:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|838
1638162900000|2021-11-29 05:15:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12103.7|12101.7|1008
1638163200000|2021-11-29 05:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|580
1638163500000|2021-11-29 05:25:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1525
1638163800000|2021-11-29 05:30:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12103|12101|419
1638164100000|2021-11-29 05:35:00|12102.6|12100.6|12103|12101|12103|12101|12101.4|12099.4|443
1638164400000|2021-11-29 05:40:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1153
1638164700000|2021-11-29 05:45:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|679
1638165000000|2021-11-29 05:50:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|390
1638165300000|2021-11-29 05:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|292
1638165600000|2021-11-29 06:00:00|12106.1|12104.1|12110|12108|12110|12108|12106.1|12104.1|2725
1638165900000|2021-11-29 06:05:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12107.6|12105.6|907
1638166200000|2021-11-29 06:10:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12108.4|12106.4|280
1638166500000|2021-11-29 06:15:00|12108.4|12106.4|12112.3|12110.3|12113.1|12111.1|12108.4|12106.4|633
1638166800000|2021-11-29 06:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|294
1638167100000|2021-11-29 06:25:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|999
1638167400000|2021-11-29 06:30:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|814
1638167700000|2021-11-29 06:35:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|534
1638168000000|2021-11-29 06:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|580
1638168300000|2021-11-29 06:45:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|860
1638168600000|2021-11-29 06:50:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|1777
1638168900000|2021-11-29 06:55:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1702
1638169200000|2021-11-29 07:00:00|12104.5|12102.5|12104.5|12102.5|12106.1|12104.1|12103|12101|2670
1638169500000|2021-11-29 07:05:00|12104.9|12102.9|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|775
1638169800000|2021-11-29 07:10:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|1053
1638170100000|2021-11-29 07:15:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|672
1638170400000|2021-11-29 07:20:00|12108|12106|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|526
1638170700000|2021-11-29 07:25:00|12107.3|12105.3|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|1084
1638171000000|2021-11-29 07:30:00|12104.1|12102.1|12108.4|12106.4|12108.4|12106.4|12104.1|12102.1|1039
1638171300000|2021-11-29 07:35:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|1101
1638171600000|2021-11-29 07:40:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|1123
1638171900000|2021-11-29 07:45:00|12110|12108|12108.4|12106.4|12110|12108|12106.9|12104.9|1401
1638172200000|2021-11-29 07:50:00|12107.6|12105.6|12110|12108|12110|12108|12107.6|12105.6|658
1638172500000|2021-11-29 07:55:00|12110.8|12108.8|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|897
1638172800000|2021-11-29 08:00:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12103|12101|2122
1638173100000|2021-11-29 08:05:00|12106.5|12104.5|12107.6|12105.6|12108.4|12106.4|12104.5|12102.5|937
1638173400000|2021-11-29 08:10:00|12108|12106|12106.9|12104.9|12110|12108|12105.3|12103.3|2299
1638173700000|2021-11-29 08:15:00|12106.5|12104.5|12103|12101|12106.9|12104.9|12102.2|12100.2|1635
1638174000000|2021-11-29 08:20:00|12102.2|12100.2|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|994
1638174300000|2021-11-29 08:25:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|1721
1638174600000|2021-11-29 08:30:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|2491
1638174900000|2021-11-29 08:35:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1101
1638175200000|2021-11-29 08:40:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12107.6|12105.6|1471
1638175500000|2021-11-29 08:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|1145
1638175800000|2021-11-29 08:50:00|12107.6|12105.6|12110.4|12108.4|12110.8|12108.8|12107.6|12105.6|985
1638176100000|2021-11-29 08:55:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12109.2|12107.2|15281
1638176400000|2021-11-29 09:00:00|12112.7|12110.7|12110|12108|12113.1|12111.1|12110|12108|7240
1638176700000|2021-11-29 09:05:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|2355
1638177000000|2021-11-29 09:10:00|12108.8|12106.8|12108.4|12106.4|12110|12108|12107.6|12105.6|1571
1638177300000|2021-11-29 09:15:00|12107.6|12105.6|12107.6|12105.6|12109.6|12107.6|12107.6|12105.6|1700
1638177600000|2021-11-29 09:20:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|2094
1638177900000|2021-11-29 09:25:00|12106.1|12104.1|12103|12101|12106.1|12104.1|12103|12101|1675
1638178200000|2021-11-29 09:30:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|835
1638178500000|2021-11-29 09:35:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12100.6|12098.6|3331
1638178800000|2021-11-29 09:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|808
1638179100000|2021-11-29 09:45:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|3353
1638179400000|2021-11-29 09:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|1548
1638179700000|2021-11-29 09:55:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1124
1638180000000|2021-11-29 10:00:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|733
1638180300000|2021-11-29 10:05:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|746
1638180600000|2021-11-29 10:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1094
1638180900000|2021-11-29 10:15:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|493
1638181200000|2021-11-29 10:20:00|12104.1|12102.1|12104.1|12102.1|12104.1|12102.1|12104.1|12102.1|469
1638181500000|2021-11-29 10:25:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1357
1638181800000|2021-11-29 10:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|4588
1638182100000|2021-11-29 10:35:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|994
1638182400000|2021-11-29 10:40:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|1612
1638182700000|2021-11-29 10:45:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|676
1638183000000|2021-11-29 10:50:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|968
1638183300000|2021-11-29 10:55:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|859
1638183600000|2021-11-29 11:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|402
1638183900000|2021-11-29 11:05:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|441
1638184200000|2021-11-29 11:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|288
1638184500000|2021-11-29 11:15:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103|12101|1016
1638184800000|2021-11-29 11:20:00|12104.1|12102.1|12105.3|12103.3|12106.1|12104.1|12104.1|12102.1|768
1638185100000|2021-11-29 11:25:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|430
1638185400000|2021-11-29 11:30:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|713
1638185700000|2021-11-29 11:35:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1598
1638186000000|2021-11-29 11:40:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1374
1638186300000|2021-11-29 11:45:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1384
1638186600000|2021-11-29 11:50:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|209
1638186900000|2021-11-29 11:55:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|1716
1638187200000|2021-11-29 12:00:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|6039
1638187500000|2021-11-29 12:05:00|12104.5|12102.5|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|666
1638187800000|2021-11-29 12:10:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|747
1638188100000|2021-11-29 12:15:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12102.2|12100.2|2297
1638188400000|2021-11-29 12:20:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2157
1638188700000|2021-11-29 12:25:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2268
1638189000000|2021-11-29 12:30:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|620
1638189300000|2021-11-29 12:35:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|1456
1638189600000|2021-11-29 12:40:00|12100.6|12098.6|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|2521
1638189900000|2021-11-29 12:45:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|10501
1638190200000|2021-11-29 12:50:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|541
1638190500000|2021-11-29 12:55:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|2312
1638190800000|2021-11-29 13:00:00|12106.9|12104.9|12100.6|12098.6|12106.9|12104.9|12100.6|12098.6|3136
1638191100000|2021-11-29 13:05:00|12101.4|12099.4|12098.3|12096.3|12102.2|12100.2|12097.5|12095.5|4526
1638191400000|2021-11-29 13:10:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|3249
1638191700000|2021-11-29 13:15:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|1273
1638192000000|2021-11-29 13:20:00|12101.4|12099.4|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|2883
1638192300000|2021-11-29 13:25:00|12105.3|12103.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|4571
1638192600000|2021-11-29 13:30:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|4309
1638192900000|2021-11-29 13:35:00|12107.6|12105.6|12110.8|12108.8|12110.8|12108.8|12107.6|12105.6|9892
1638193200000|2021-11-29 13:40:00|12111.2|12109.2|12110|12108|12111.5|12109.5|12110|12108|4358
1638193500000|2021-11-29 13:45:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|4145
1638193800000|2021-11-29 13:50:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1794
1638194100000|2021-11-29 13:55:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12106.9|12104.9|2525
1638194400000|2021-11-29 14:00:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|7024
1638194700000|2021-11-29 14:05:00|12110|12108|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|3540
1638195000000|2021-11-29 14:10:00|12109.2|12107.2|12110|12108|12111.5|12109.5|12109.2|12107.2|2812
1638195300000|2021-11-29 14:15:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|5320
1638195600000|2021-11-29 14:20:00|12109.2|12107.2|12105.3|12103.3|12110|12108|12105.3|12103.3|17507
1638195900000|2021-11-29 14:25:00|12105.7|12103.7|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|15808
1638196200000|2021-11-29 14:30:00|12105.3|12103.3|12106.9|12104.9|12108.4|12106.4|12105.3|12103.3|6353
1638196500000|2021-11-29 14:35:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12105.3|12103.3|10115
1638196800000|2021-11-29 14:40:00|12108.4|12106.4|12103.7|12101.7|12108.4|12106.4|12103.7|12101.7|4146
1638197100000|2021-11-29 14:45:00|12104.5|12102.5|12104.5|12102.5|12106.9|12104.9|12103.7|12101.7|4528
1638197400000|2021-11-29 14:50:00|12105.3|12103.3|12107.6|12105.6|12108.4|12106.4|12104.5|12102.5|6775
1638197700000|2021-11-29 14:55:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|4747
1638198000000|2021-11-29 15:00:00|12105.3|12103.3|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|10815
1638198300000|2021-11-29 15:05:00|12108.4|12106.4|12112.3|12110.3|12113.9|12111.9|12107.6|12105.6|8720
1638198600000|2021-11-29 15:10:00|12113.1|12111.1|12113.1|12111.1|12113.1|12111.1|12110|12108|3326
1638198900000|2021-11-29 15:15:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|17657
1638199200000|2021-11-29 15:20:00|12113.9|12111.9|12116.2|12114.2|12117|12115|12113.9|12111.9|8531
1638199500000|2021-11-29 15:25:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|3845
1638199800000|2021-11-29 15:30:00|12114.7|12112.7|12118.6|12116.6|12118.6|12116.6|12114.7|12112.7|7642
1638200100000|2021-11-29 15:35:00|12117.8|12115.8|12120.9|12118.9|12120.9|12118.9|12117.8|12115.8|4967
1638200400000|2021-11-29 15:40:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|8148
1638200700000|2021-11-29 15:45:00|12120.1|12118.1|12124|12122|12124|12122|12119.4|12117.4|10104
1638201000000|2021-11-29 15:50:00|12124.8|12122.8|12128|12126|12128|12126|12124|12122|23042
1638201300000|2021-11-29 15:55:00|12128.3|12126.3|12130.3|12128.3|12131.9|12129.9|12128|12126|6534
1638201600000|2021-11-29 16:00:00|12129.5|12127.5|12124|12122|12129.5|12127.5|12124|12122|16741
1638201900000|2021-11-29 16:05:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|5983
1638202200000|2021-11-29 16:10:00|12126|12124|12127.2|12125.2|12128|12126|12125.6|12123.6|4257
1638202500000|2021-11-29 16:15:00|12128|12126|12129.5|12127.5|12129.9|12127.9|12126.4|12124.4|20466
1638202800000|2021-11-29 16:20:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|5924
1638203100000|2021-11-29 16:25:00|12130.7|12128.7|12131.1|12129.1|12131.9|12129.9|12129.9|12127.9|4100
1638203400000|2021-11-29 16:30:00|12131.5|12129.5|12130.3|12128.3|12131.9|12129.9|12130.3|12128.3|3652
1638203700000|2021-11-29 16:35:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12129.5|12127.5|3236
1638204000000|2021-11-29 16:40:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|2469
1638204300000|2021-11-29 16:45:00|12130.3|12128.3|12129.5|12127.5|12131.9|12129.9|12128|12126|2936
1638204600000|2021-11-29 16:50:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|8197
1638204900000|2021-11-29 16:55:00|12131.1|12129.1|12128.7|12126.7|12131.1|12129.1|12128.7|12126.7|2420
1638205200000|2021-11-29 17:00:00|12129.5|12127.5|12132.6|12130.6|12132.6|12130.6|12128.7|12126.7|3940
1638205500000|2021-11-29 17:05:00|12132.3|12130.3|12133.4|12131.4|12134.2|12132.2|12132.3|12130.3|3813
1638205800000|2021-11-29 17:10:00|12132.6|12130.6|12127.2|12125.2|12133.4|12131.4|12126.4|12124.4|13808
1638206100000|2021-11-29 17:15:00|12126.4|12124.4|12124.8|12122.8|12127.2|12125.2|12124|12122|4145
1638206400000|2021-11-29 17:20:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12120.9|12118.9|2804
1638206700000|2021-11-29 17:25:00|12120.9|12118.9|12121.7|12119.7|12122.5|12120.5|12120.1|12118.1|2984
1638207000000|2021-11-29 17:30:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|7709
1638207300000|2021-11-29 17:35:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1277
1638207600000|2021-11-29 17:40:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|11026
1638207900000|2021-11-29 17:45:00|12120.9|12118.9|12121.3|12119.3|12121.7|12119.7|12119.4|12117.4|1734
1638208200000|2021-11-29 17:50:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|4673
1638208500000|2021-11-29 17:55:00|12120.5|12118.5|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|2618
1638208800000|2021-11-29 18:00:00|12118.6|12116.6|12120.9|12118.9|12120.9|12118.9|12118.6|12116.6|2801
1638209100000|2021-11-29 18:05:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1437
1638209400000|2021-11-29 18:10:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|1471
1638209700000|2021-11-29 18:15:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|624
1638210000000|2021-11-29 18:20:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|956
1638210300000|2021-11-29 18:25:00|12124|12122|12122.5|12120.5|12124|12122|12122.5|12120.5|1039
1638210600000|2021-11-29 18:30:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|2163
1638210900000|2021-11-29 18:35:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|577
1638211200000|2021-11-29 18:40:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|1560
1638211500000|2021-11-29 18:45:00|12122.1|12120.1|12120.9|12118.9|12122.1|12120.1|12120.9|12118.9|1818
1638211800000|2021-11-29 18:50:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|1076
1638212100000|2021-11-29 18:55:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|1492
1638212400000|2021-11-29 19:00:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1091
1638212700000|2021-11-29 19:05:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12118.6|12116.6|2472
1638213000000|2021-11-29 19:10:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1103
1638213300000|2021-11-29 19:15:00|12120.5|12118.5|12120.9|12118.9|12121.7|12119.7|12120.5|12118.5|1641
1638213600000|2021-11-29 19:20:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|2066
1638213900000|2021-11-29 19:25:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|6403
1638214200000|2021-11-29 19:30:00|12124.8|12122.8|12125.6|12123.6|12128.7|12126.7|12124|12122|7298
1638214500000|2021-11-29 19:35:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12123.3|12121.3|1148
1638214800000|2021-11-29 19:40:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|2765
1638215100000|2021-11-29 19:45:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|1999
1638215400000|2021-11-29 19:50:00|12128|12126|12126.4|12124.4|12128|12126|12124.8|12122.8|5364
1638215700000|2021-11-29 19:55:00|12127.2|12125.2|12128.7|12126.7|12130.3|12128.3|12126.8|12124.8|6831
1638216000000|2021-11-29 20:00:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128|12126|4338
1638216300000|2021-11-29 20:05:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1895
1638216600000|2021-11-29 20:10:00|12131.1|12129.1|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|2515
1638216900000|2021-11-29 20:15:00|12131.5|12129.5|12130.3|12128.3|12131.9|12129.9|12129.5|12127.5|1735
1638217200000|2021-11-29 20:20:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|505
1638217500000|2021-11-29 20:25:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.1|12127.1|1608
1638217800000|2021-11-29 20:30:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|1974
1638218100000|2021-11-29 20:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|1498
1638218400000|2021-11-29 20:40:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|3337
1638218700000|2021-11-29 20:45:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.7|12128.7|1209
1638219000000|2021-11-29 20:50:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|2178
1638219300000|2021-11-29 20:55:00|12130.7|12128.7|12128.7|12126.7|12131.1|12129.1|12128.7|12126.7|5563
1638219600000|2021-11-29 21:00:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12128.7|12126.7|1686
1638219900000|2021-11-29 21:05:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|2099
1638220200000|2021-11-29 21:10:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|1240
1638220500000|2021-11-29 21:15:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|3026
1638220800000|2021-11-29 21:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1437
1638221100000|2021-11-29 21:25:00|12132.3|12130.3|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1719
1638221400000|2021-11-29 21:30:00|12132.6|12130.6|12134.2|12132.2|12139.7|12137.7|12132.6|12130.6|8590
1638221700000|2021-11-29 21:35:00|12135.8|12133.8|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|2719
1638222000000|2021-11-29 21:40:00|12138.9|12136.9|12141.2|12139.2|12142|12140|12138.9|12136.9|2471
1638222300000|2021-11-29 21:45:00|12140.5|12138.5|12145.1|12143.1|12145.9|12143.9|12140.5|12138.5|7747
1638222600000|2021-11-29 21:50:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|4937
1638222900000|2021-11-29 21:55:00|12145.5|12143.5|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1951
1638226800000|2021-11-29 23:00:00|12144.4|12142.4|12143.6|12141.6|12144.8|12142.8|12142.8|12140.8|1257
1638227100000|2021-11-29 23:05:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|108
1638227400000|2021-11-29 23:10:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|113
1638227700000|2021-11-29 23:15:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|198
1638228000000|2021-11-29 23:20:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|445
1638228300000|2021-11-29 23:25:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|684
1638228600000|2021-11-29 23:30:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|295
1638228900000|2021-11-29 23:35:00|12141.6|12139.6|12139.7|12137.7|12142|12140|12139.7|12137.7|258
1638229200000|2021-11-29 23:40:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|901
1638229500000|2021-11-29 23:45:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|406
1638229800000|2021-11-29 23:50:00|12140.5|12138.5|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|977
1638230100000|2021-11-29 23:55:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|495
1638230400000|2021-11-30 00:00:00|12139.3|12137.3|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|236
1638230700000|2021-11-30 00:05:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|220
1638231000000|2021-11-30 00:10:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|449
1638231300000|2021-11-30 00:15:00|12139.3|12137.3|12137.3|12135.3|12139.7|12137.7|12135.8|12133.8|1676
1638231600000|2021-11-30 00:20:00|||||||||278
1638231900000|2021-11-30 00:25:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|355
1638232200000|2021-11-30 00:30:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|214
1638232500000|2021-11-30 00:35:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|285
1638232800000|2021-11-30 00:40:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|402
1638233100000|2021-11-30 00:45:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|2088
1638233400000|2021-11-30 00:50:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|379
1638233700000|2021-11-30 00:55:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|1060
1638234000000|2021-11-30 01:00:00|12131.5|12129.5|12130.3|12128.3|12131.5|12129.5|12129.5|12127.5|1487
1638234300000|2021-11-30 01:05:00|12130.7|12128.7|12132.6|12130.6|12133|12131|12130.3|12128.3|945
1638234600000|2021-11-30 01:10:00|||||||||179
1638234900000|2021-11-30 01:15:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|817
1638235200000|2021-11-30 01:20:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|379
1638235500000|2021-11-30 01:25:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12131.1|12129.1|452
1638235800000|2021-11-30 01:30:00|12131.9|12129.9|12131.5|12129.5|12131.9|12129.9|12131.1|12129.1|208
1638236100000|2021-11-30 01:35:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1091
1638236400000|2021-11-30 01:40:00|||||||||432
1638236700000|2021-11-30 01:45:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|146
1638237000000|2021-11-30 01:50:00|12131.5|12129.5|12131.1|12129.1|12131.5|12129.5|12130.3|12128.3|648
1638237300000|2021-11-30 01:55:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|328
1638237600000|2021-11-30 02:00:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|788
1638237900000|2021-11-30 02:05:00|12134.2|12132.2|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|469
1638238200000|2021-11-30 02:10:00|12135.4|12133.4|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|873
1638238500000|2021-11-30 02:15:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|388
1638238800000|2021-11-30 02:20:00|12133.4|12131.4|12134.2|12132.2|12135|12133|12133.4|12131.4|704
1638239100000|2021-11-30 02:25:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|371
1638239400000|2021-11-30 02:30:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12133.8|12131.8|581
1638239700000|2021-11-30 02:35:00|||||||||126
1638240000000|2021-11-30 02:40:00|12133.8|12131.8|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|433
1638240300000|2021-11-30 02:45:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|300
1638240600000|2021-11-30 02:50:00|12133|12131|12132.6|12130.6|12133|12131|12132.6|12130.6|386
1638240900000|2021-11-30 02:55:00|12132.3|12130.3|12131.9|12129.9|12132.3|12130.3|12131.9|12129.9|141
1638241200000|2021-11-30 03:00:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|196
1638241500000|2021-11-30 03:05:00|||||||||50
1638241800000|2021-11-30 03:10:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|533
1638242100000|2021-11-30 03:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|22
1638242400000|2021-11-30 03:20:00|12133.8|12131.8|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|173
1638242700000|2021-11-30 03:25:00|12135|12133|12135|12133|12135|12133|12135|12133|239
1638243000000|2021-11-30 03:30:00|12134.2|12132.2|12134.6|12132.6|12135|12133|12134.2|12132.2|507
1638243300000|2021-11-30 03:35:00|12134.2|12132.2|12137.3|12135.3|12137.3|12135.3|12134.2|12132.2|1182
1638243600000|2021-11-30 03:40:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|147
1638243900000|2021-11-30 03:45:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|258
1638244200000|2021-11-30 03:50:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|408
1638244500000|2021-11-30 03:55:00|12136.2|12134.2|12135|12133|12136.2|12134.2|12135|12133|1395
1638244800000|2021-11-30 04:00:00|12135.4|12133.4|12137.3|12135.3|12137.3|12135.3|12135.4|12133.4|448
1638245100000|2021-11-30 04:05:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|509
1638245400000|2021-11-30 04:10:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|206
1638245700000|2021-11-30 04:15:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|226
1638246000000|2021-11-30 04:20:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|560
1638246300000|2021-11-30 04:25:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|112
1638246600000|2021-11-30 04:30:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|212
1638246900000|2021-11-30 04:35:00|||||||||59
1638247200000|2021-11-30 04:40:00|||||||||6
1638247500000|2021-11-30 04:45:00|||||||||31
1638247800000|2021-11-30 04:50:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|396
1638248100000|2021-11-30 04:55:00|||||||||11
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|42
1638248700000|2021-11-30 05:05:00|12139.3|12137.3|12145.1|12143.1|12145.1|12143.1|12138.9|12136.9|2528
1638249000000|2021-11-30 05:10:00|12144.4|12142.4|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|3662
1638249300000|2021-11-30 05:15:00|12148.3|12146.3|12160|12158|12160|12158|12148.3|12146.3|8548
1638249600000|2021-11-30 05:20:00|12159.2|12157.2|12165.5|12163.5|12165.5|12163.5|12158.4|12156.4|4113
1638249900000|2021-11-30 05:25:00|12164.7|12162.7|12158.4|12156.4|12165.5|12163.5|12156.1|12154.1|3713
1638250200000|2021-11-30 05:30:00|12159.2|12157.2|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|2120
1638250500000|2021-11-30 05:35:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12160|12158|1665
1638250800000|2021-11-30 05:40:00|12162.3|12160.3|12163.9|12161.9|12164.7|12162.7|12161.5|12159.5|2243
1638251100000|2021-11-30 05:45:00|12164.7|12162.7|12166.2|12164.2|12168.6|12166.6|12163.9|12161.9|3884
1638251400000|2021-11-30 05:50:00|12167|12165|12165.5|12163.5|12167|12165|12161.5|12159.5|2668
1638251700000|2021-11-30 05:55:00|12165.8|12163.8|12165.5|12163.5|12168.2|12166.2|12165.5|12163.5|2468
1638252000000|2021-11-30 06:00:00|12164.7|12162.7|12166.2|12164.2|12167|12165|12163.9|12161.9|1866
1638252300000|2021-11-30 06:05:00|12164.7|12162.7|12167|12165|12167.8|12165.8|12163.9|12161.9|2954
1638252600000|2021-11-30 06:10:00|12166.2|12164.2|12162.3|12160.3|12167|12165|12162.3|12160.3|2148
1638252900000|2021-11-30 06:15:00|12161.5|12159.5|12157.6|12155.6|12161.5|12159.5|12156.9|12154.9|3745
1638253200000|2021-11-30 06:20:00|12156.1|12154.1|12155.3|12153.3|12158.4|12156.4|12154.5|12152.5|1458
1638253500000|2021-11-30 06:25:00|12156.1|12154.1|12158.4|12156.4|12159.2|12157.2|12156.1|12154.1|1022
1638253800000|2021-11-30 06:30:00|12158.8|12156.8|12160.8|12158.8|12161.5|12159.5|12158.4|12156.4|602
1638254100000|2021-11-30 06:35:00|12161.2|12159.2|12164.7|12162.7|12164.7|12162.7|12160.8|12158.8|1647
1638254400000|2021-11-30 06:40:00|12163.9|12161.9|12160|12158|12164.7|12162.7|12159.6|12157.6|1474
1638254700000|2021-11-30 06:45:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12157.6|12155.6|649
1638255000000|2021-11-30 06:50:00|12159.2|12157.2|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|977
1638255300000|2021-11-30 06:55:00|12160.8|12158.8|12160.8|12158.8|12162.3|12160.3|12160|12158|810
1638255600000|2021-11-30 07:00:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|1434
1638255900000|2021-11-30 07:05:00|12160|12158|12157.6|12155.6|12161.5|12159.5|12157.6|12155.6|1864
1638256200000|2021-11-30 07:10:00|12158|12156|12157.6|12155.6|12160|12158|12156.9|12154.9|2045
1638256500000|2021-11-30 07:15:00|12156.9|12154.9|12154.5|12152.5|12157.6|12155.6|12154.5|12152.5|1467
1638256800000|2021-11-30 07:20:00|12153.7|12151.7|12153.7|12151.7|12154.9|12152.9|12151.4|12149.4|2027
1638257100000|2021-11-30 07:25:00|12153|12151|12158.4|12156.4|12158.4|12156.4|12153|12151|2049
1638257400000|2021-11-30 07:30:00|12159.2|12157.2|12163.9|12161.9|12163.9|12161.9|12158.4|12156.4|1666
1638257700000|2021-11-30 07:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12160|12158|1762
1638258000000|2021-11-30 07:40:00|12162.3|12160.3|12161.5|12159.5|12164.7|12162.7|12160.8|12158.8|1195
1638258300000|2021-11-30 07:45:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160|12158|1615
1638258600000|2021-11-30 07:50:00|12162.3|12160.3|12164.7|12162.7|12165.5|12163.5|12160.8|12158.8|1343
1638258900000|2021-11-30 07:55:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12161.5|12159.5|1952
1638259200000|2021-11-30 08:00:00|12164.7|12162.7|12163.9|12161.9|12169.4|12167.4|12163.9|12161.9|3235
1638259500000|2021-11-30 08:05:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|2313
1638259800000|2021-11-30 08:10:00|12162.3|12160.3|12164.7|12162.7|12165.5|12163.5|12162.3|12160.3|2974
1638260100000|2021-11-30 08:15:00|12165.1|12163.1|12160|12158|12165.5|12163.5|12159.2|12157.2|2263
1638260400000|2021-11-30 08:20:00|12159.2|12157.2|12160.8|12158.8|12161.5|12159.5|12157.6|12155.6|2132
1638260700000|2021-11-30 08:25:00|12160|12158|12159.2|12157.2|12162.3|12160.3|12159.2|12157.2|934
1638261000000|2021-11-30 08:30:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|992
1638261300000|2021-11-30 08:35:00|12160.8|12158.8|12166.2|12164.2|12166.2|12164.2|12160|12158|1719
1638261600000|2021-11-30 08:40:00|12167|12165|12167.8|12165.8|12170.9|12168.9|12165.5|12163.5|2834
1638261900000|2021-11-30 08:45:00|12168.6|12166.6|12173.3|12171.3|12173.3|12171.3|12168.6|12166.6|3832
1638262200000|2021-11-30 08:50:00|12172.5|12170.5|12174|12172|12175.6|12173.6|12171.7|12169.7|4245
1638262500000|2021-11-30 08:55:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1598
1638262800000|2021-11-30 09:00:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|2070
1638263100000|2021-11-30 09:05:00|12176|12174|12179.5|12177.5|12180.3|12178.3|12175.6|12173.6|4104
1638263400000|2021-11-30 09:10:00|12179.1|12177.1|12180.3|12178.3|12181.1|12179.1|12177.2|12175.2|2451
1638263700000|2021-11-30 09:15:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12178|12176|3028
1638264000000|2021-11-30 09:20:00|12178.7|12176.7|12182.6|12180.6|12183.4|12181.4|12178.7|12176.7|3526
1638264300000|2021-11-30 09:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|3476
1638264600000|2021-11-30 09:30:00|12183.4|12181.4|12182.6|12180.6|12186.5|12184.5|12181.9|12179.9|2866
1638264900000|2021-11-30 09:35:00|12182.3|12180.3|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|1759
1638265200000|2021-11-30 09:40:00|12181.9|12179.9|12181.9|12179.9|12183|12181|12180.3|12178.3|2434
1638265500000|2021-11-30 09:45:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1829
1638265800000|2021-11-30 09:50:00|12181.1|12179.1|12178.7|12176.7|12181.1|12179.1|12177.2|12175.2|2059
1638266100000|2021-11-30 09:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12176.4|12174.4|2145
1638266400000|2021-11-30 10:00:00|12175.6|12173.6|12177.2|12175.2|12178|12176|12174.8|12172.8|2645
1638266700000|2021-11-30 10:05:00|12176.4|12174.4|12178.7|12176.7|12179.5|12177.5|12176.4|12174.4|2360
1638267000000|2021-11-30 10:10:00|12179.5|12177.5|12176.4|12174.4|12180.3|12178.3|12176.4|12174.4|1290
1638267300000|2021-11-30 10:15:00|12177.2|12175.2|12178|12176|12178|12176|12175.6|12173.6|874
1638267600000|2021-11-30 10:20:00|12177.6|12175.6|12176.4|12174.4|12178|12176|12174.8|12172.8|1643
1638267900000|2021-11-30 10:25:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|969
1638268200000|2021-11-30 10:30:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12174.8|12172.8|1074
1638268500000|2021-11-30 10:35:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|292
1638268800000|2021-11-30 10:40:00|12175.2|12173.2|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1950
1638269100000|2021-11-30 10:45:00|12177.2|12175.2|12173.3|12171.3|12178.7|12176.7|12172.5|12170.5|3070
1638269400000|2021-11-30 10:50:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|1446
1638269700000|2021-11-30 10:55:00|12172.5|12170.5|12177.2|12175.2|12178|12176|12172.5|12170.5|2163
1638270000000|2021-11-30 11:00:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12174|12172|2066
1638270300000|2021-11-30 11:05:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12175.6|12173.6|2088
1638270600000|2021-11-30 11:10:00|12178.7|12176.7|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|1319
1638270900000|2021-11-30 11:15:00|12178.7|12176.7|12181.1|12179.1|12181.1|12179.1|12178.7|12176.7|944
1638271200000|2021-11-30 11:20:00|12181.9|12179.9|12177.6|12175.6|12181.9|12179.9|12177.2|12175.2|2025
1638271500000|2021-11-30 11:25:00|12177.2|12175.2|12174|12172|12178|12176|12173.3|12171.3|3525
1638271800000|2021-11-30 11:30:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1575
1638272100000|2021-11-30 11:35:00|12172.5|12170.5|12174.8|12172.8|12176.4|12174.4|12172.5|12170.5|1753
1638272400000|2021-11-30 11:40:00|12174.4|12172.4|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|1082
1638272700000|2021-11-30 11:45:00|12174|12172|12172.5|12170.5|12174|12172|12172.5|12170.5|898
1638273000000|2021-11-30 11:50:00|12171.7|12169.7|12169.4|12167.4|12172.5|12170.5|12168.6|12166.6|3066
1638273300000|2021-11-30 11:55:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12167.4|12165.4|2133
1638273600000|2021-11-30 12:00:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167|12165|960
1638273900000|2021-11-30 12:05:00|12169.4|12167.4|12168.6|12166.6|12170.9|12168.9|12167.8|12165.8|1961
1638274200000|2021-11-30 12:10:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1402
1638274500000|2021-11-30 12:15:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|1326
1638274800000|2021-11-30 12:20:00|12168.6|12166.6|12171.7|12169.7|12171.7|12169.7|12168.6|12166.6|2493
1638275100000|2021-11-30 12:25:00|12170.9|12168.9|12166.2|12164.2|12171.3|12169.3|12165.5|12163.5|1568
1638275400000|2021-11-30 12:30:00|12165.5|12163.5|12168.6|12166.6|12169.4|12167.4|12165.5|12163.5|1031
1638275700000|2021-11-30 12:35:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12167|12165|1766
1638276000000|2021-11-30 12:40:00|12168.6|12166.6|12170.9|12168.9|12171.7|12169.7|12168.6|12166.6|1388
1638276300000|2021-11-30 12:45:00|12170.5|12168.5|12170.9|12168.9|12171.7|12169.7|12169.4|12167.4|2837
1638276600000|2021-11-30 12:50:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|1784
1638276900000|2021-11-30 12:55:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167|12165|3508
1638277200000|2021-11-30 13:00:00|12170.1|12168.1|12169.4|12167.4|12172.5|12170.5|12168.6|12166.6|7880
1638277500000|2021-11-30 13:05:00|12170.1|12168.1|12170.9|12168.9|12172.5|12170.5|12168.6|12166.6|5384
1638277800000|2021-11-30 13:10:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|3783
1638278100000|2021-11-30 13:15:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|5753
1638278400000|2021-11-30 13:20:00|12169.4|12167.4|12177.2|12175.2|12177.2|12175.2|12169.4|12167.4|6867
1638278700000|2021-11-30 13:25:00|12176.8|12174.8|12178.7|12176.7|12179.5|12177.5|12176.4|12174.4|5360
1638279000000|2021-11-30 13:30:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|7500
1638279300000|2021-11-30 13:35:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178|12176|3590
1638279600000|2021-11-30 13:40:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|5492
1638279900000|2021-11-30 13:45:00|12177.2|12175.2|12172.5|12170.5|12177.2|12175.2|12171.7|12169.7|4996
1638280200000|2021-11-30 13:50:00|12173.3|12171.3|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|6168
1638280500000|2021-11-30 13:55:00|12173.3|12171.3|12174|12172|12175.6|12173.6|12172.5|12170.5|2780
1638280800000|2021-11-30 14:00:00|12173.3|12171.3|12175.6|12173.6|12177.2|12175.2|12173.3|12171.3|7930
1638281100000|2021-11-30 14:05:00|12176.4|12174.4|12170.9|12168.9|12176.4|12174.4|12170.1|12168.1|21129
1638281400000|2021-11-30 14:10:00|12170.5|12168.5|12172.1|12170.1|12173.3|12171.3|12170.1|12168.1|5700
1638281700000|2021-11-30 14:15:00|12172.5|12170.5|12170.1|12168.1|12172.5|12170.5|12168.6|12166.6|3490
1638282000000|2021-11-30 14:20:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12166.2|12164.2|3197
1638282300000|2021-11-30 14:25:00|12168.6|12166.6|12165.5|12163.5|12168.6|12166.6|12164.7|12162.7|3275
1638282600000|2021-11-30 14:30:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12163.9|12161.9|5390
1638282900000|2021-11-30 14:35:00|12164.7|12162.7|12171.7|12169.7|12171.7|12169.7|12164.7|12162.7|5857
1638283200000|2021-11-30 14:40:00|12170.9|12168.9|12169.4|12167.4|12171.7|12169.7|12167|12165|12706
1638283500000|2021-11-30 14:45:00|12170.1|12168.1|12172.5|12170.5|12174|12172|12170.1|12168.1|6179
1638283800000|2021-11-30 14:50:00|12173.3|12171.3|12171.7|12169.7|12174|12172|12170.9|12168.9|4766
1638284100000|2021-11-30 14:55:00|12170.9|12168.9|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|4523
1638284400000|2021-11-30 15:00:00|12167|12165|12171.7|12169.7|12172.5|12170.5|12167|12165|5180
1638284700000|2021-11-30 15:05:00|12170.9|12168.9|12174|12172|12174.8|12172.8|12169.4|12167.4|6196
1638285000000|2021-11-30 15:10:00|12173.3|12171.3|12178|12176|12178.7|12176.7|12173.3|12171.3|4734
1638285300000|2021-11-30 15:15:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12177.2|12175.2|4247
1638285600000|2021-11-30 15:20:00|12178.7|12176.7|12181.1|12179.1|12182.6|12180.6|12178.7|12176.7|11599
1638285900000|2021-11-30 15:25:00|12181.9|12179.9|12174|12172|12183.4|12181.4|12174|12172|9752
1638286200000|2021-11-30 15:30:00|12174.8|12172.8|12170.9|12168.9|12175.6|12173.6|12170.9|12168.9|9381
1638286500000|2021-11-30 15:35:00|12170.1|12168.1|12150.6|12148.6|12170.9|12168.9|12143.6|12141.6|22477
1638286800000|2021-11-30 15:40:00|12149|12147|12142|12140|12149.8|12147.8|12142|12140|10768
1638287100000|2021-11-30 15:45:00|12143.6|12141.6|12135.8|12133.8|12145.9|12143.9|12132.6|12130.6|17255
1638287400000|2021-11-30 15:50:00|12136.5|12134.5|12117.8|12115.8|12139.7|12137.7|12104.1|12102.1|21886
1638287700000|2021-11-30 15:55:00|12119.4|12117.4|12126.4|12124.4|12132.6|12130.6|12117|12115|15978
1638288000000|2021-11-30 16:00:00|12127.2|12125.2|12121.7|12119.7|12129.5|12127.5|12118.6|12116.6|13906
1638288300000|2021-11-30 16:05:00|12122.5|12120.5|12122.5|12120.5|12125.6|12123.6|12118.6|12116.6|11277
1638288600000|2021-11-30 16:10:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12120.9|12118.9|7618
1638288900000|2021-11-30 16:15:00|12126.4|12124.4|12117|12115|12128|12126|12117|12115|8845
1638289200000|2021-11-30 16:20:00|12116.6|12114.6|12121.7|12119.7|12124|12122|12115.5|12113.5|8834
1638289500000|2021-11-30 16:25:00|12120.9|12118.9|12114.7|12112.7|12120.9|12118.9|12114.7|12112.7|7454
1638289800000|2021-11-30 16:30:00|12115.5|12113.5|12118.6|12116.6|12119.4|12117.4|12113.9|12111.9|5612
1638290100000|2021-11-30 16:35:00|12117.8|12115.8|12115.5|12113.5|12119.4|12117.4|12115.5|12113.5|6903
1638290400000|2021-11-30 16:40:00|12114.7|12112.7|12117|12115|12117|12115|12114.7|12112.7|3279
1638290700000|2021-11-30 16:45:00|12117.8|12115.8|12130.3|12128.3|12130.3|12128.3|12117.8|12115.8|6028
1638291000000|2021-11-30 16:50:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12127.2|12125.2|7837
1638291300000|2021-11-30 16:55:00|12130.3|12128.3|12130.3|12128.3|12131.9|12129.9|12128|12126|5301
1638291600000|2021-11-30 17:00:00|12131.1|12129.1|12133.4|12131.4|12134.2|12132.2|12129.5|12127.5|5512
1638291900000|2021-11-30 17:05:00|12132.6|12130.6|12138.1|12136.1|12138.1|12136.1|12131.9|12129.9|4307
1638292200000|2021-11-30 17:10:00|12137.3|12135.3|12137.3|12135.3|12140.5|12138.5|12137.3|12135.3|6664
1638292500000|2021-11-30 17:15:00|12138.1|12136.1|12131.9|12129.9|12138.1|12136.1|12130.3|12128.3|4272
1638292800000|2021-11-30 17:20:00|12131.1|12129.1|12128.7|12126.7|12131.9|12129.9|12126.4|12124.4|5333
1638293100000|2021-11-30 17:25:00|12129.5|12127.5|12128.7|12126.7|12129.9|12127.9|12128.7|12126.7|2144
1638293400000|2021-11-30 17:30:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12126.4|12124.4|2822
1638293700000|2021-11-30 17:35:00|12132.3|12130.3|12130.3|12128.3|12133.4|12131.4|12128.7|12126.7|3211
1638294000000|2021-11-30 17:40:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|2325
1638294300000|2021-11-30 17:45:00|12131.1|12129.1|12133.8|12131.8|12133.8|12131.8|12131.1|12129.1|1815
1638294600000|2021-11-30 17:50:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12130.3|12128.3|2576
1638294900000|2021-11-30 17:55:00|12134.2|12132.2|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|2441
1638295200000|2021-11-30 18:00:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2892
1638295500000|2021-11-30 18:05:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12136.5|12134.5|2123
1638295800000|2021-11-30 18:10:00|12140.5|12138.5|12138.1|12136.1|12140.5|12138.5|12137.3|12135.3|1918
1638296100000|2021-11-30 18:15:00|12138.9|12136.9|12141.2|12139.2|12141.2|12139.2|12138.1|12136.1|4777
1638296400000|2021-11-30 18:20:00|12142|12140|12142|12140|12144.4|12142.4|12140.5|12138.5|6728
1638296700000|2021-11-30 18:25:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|2402
1638297000000|2021-11-30 18:30:00|12141.2|12139.2|12144.4|12142.4|12145.1|12143.1|12141.2|12139.2|3644
1638297300000|2021-11-30 18:35:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|1768
1638297600000|2021-11-30 18:40:00|12144.4|12142.4|12141.2|12139.2|12144.4|12142.4|12140.5|12138.5|2762
1638297900000|2021-11-30 18:45:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12136.5|12134.5|4335
1638298200000|2021-11-30 18:50:00|12139.7|12137.7|12145.5|12143.5|12145.9|12143.9|12138.9|12136.9|3250
1638298500000|2021-11-30 18:55:00|12145.9|12143.9|12140.5|12138.5|12145.9|12143.9|12140.5|12138.5|1798
1638298800000|2021-11-30 19:00:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12138.9|12136.9|1952
1638299100000|2021-11-30 19:05:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12138.9|12136.9|2254
1638299400000|2021-11-30 19:10:00|12140.5|12138.5|12141.2|12139.2|12143.6|12141.6|12139.7|12137.7|3434
1638299700000|2021-11-30 19:15:00|12140.8|12138.8|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1144
1638300000000|2021-11-30 19:20:00|12138.1|12136.1|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|3503
1638300300000|2021-11-30 19:25:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|3445
1638300600000|2021-11-30 19:30:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|1845
1638300900000|2021-11-30 19:35:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|2549
1638301200000|2021-11-30 19:40:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12140.5|12138.5|2904
1638301500000|2021-11-30 19:45:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|1323
1638301800000|2021-11-30 19:50:00|12139.7|12137.7|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|5071
1638302100000|2021-11-30 19:55:00|12135.8|12133.8|12142.8|12140.8|12142.8|12140.8|12135|12133|10291
1638302400000|2021-11-30 20:00:00|12142|12140|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|7574
1638302700000|2021-11-30 20:05:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|4866
1638303000000|2021-11-30 20:10:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12139.7|12137.7|2785
1638303300000|2021-11-30 20:15:00|12140.1|12138.1|12141.2|12139.2|12141.6|12139.6|12139.7|12137.7|2797
1638303600000|2021-11-30 20:20:00|12141.6|12139.6|12142|12140|12142.4|12140.4|12141.2|12139.2|3402
1638303900000|2021-11-30 20:25:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142|12140|3566
1638304200000|2021-11-30 20:30:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|2614
1638304500000|2021-11-30 20:35:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|2311
1638304800000|2021-11-30 20:40:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|2839
1638305100000|2021-11-30 20:45:00|12142|12140|12140.5|12138.5|12142|12140|12139.7|12137.7|4587
1638305400000|2021-11-30 20:50:00|12141.2|12139.2|12145.1|12143.1|12145.1|12143.1|12138.9|12136.9|9024
1638305700000|2021-11-30 20:55:00|12144.4|12142.4|12137.3|12135.3|12144.4|12142.4|12133.4|12131.4|27285
1638306000000|2021-11-30 21:00:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12136.5|12134.5|15100
1638306300000|2021-11-30 21:05:00|12138.1|12136.1|12135.8|12133.8|12138.9|12136.9|12135|12133|6649
1638306600000|2021-11-30 21:10:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135|12133|2970
1638306900000|2021-11-30 21:15:00|12136.5|12134.5|12133.4|12131.4|12137.3|12135.3|12133.4|12131.4|2069
1638307200000|2021-11-30 21:20:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12132.6|12130.6|2085
1638307500000|2021-11-30 21:25:00|12133.8|12131.8|12131.1|12129.1|12134.2|12132.2|12131.1|12129.1|1785
1638307800000|2021-11-30 21:30:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12128.7|12126.7|3953
1638308100000|2021-11-30 21:35:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1961
1638308400000|2021-11-30 21:40:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|2392
1638308700000|2021-11-30 21:45:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1840
1638309000000|2021-11-30 21:50:00|12129.5|12127.5|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|2236
1638309300000|2021-11-30 21:55:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|2938
1638313200000|2021-11-30 23:00:00|12128.3|12126.3|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|1874
1638313500000|2021-11-30 23:05:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|712
1638313800000|2021-11-30 23:10:00|12126|12124|12120.1|12118.1|12126.4|12124.4|12119.4|12117.4|2168
1638314100000|2021-11-30 23:15:00|12119.4|12117.4|12117.8|12115.8|12120.1|12118.1|12117.8|12115.8|1579
1638314400000|2021-11-30 23:20:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1492
1638314700000|2021-11-30 23:25:00|12117.4|12115.4|12112.3|12110.3|12117.8|12115.8|12112.3|12110.3|2425
1638315000000|2021-11-30 23:30:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12109.2|12107.2|3205
1638315300000|2021-11-30 23:35:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12109.2|12107.2|710
1638315600000|2021-11-30 23:40:00|12112.3|12110.3|12113.9|12111.9|12115.5|12113.5|12112.3|12110.3|1442
1638315900000|2021-11-30 23:45:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|915
1638316200000|2021-11-30 23:50:00|12114.7|12112.7|12111.2|12109.2|12114.7|12112.7|12110.8|12108.8|1667
1638316500000|2021-11-30 23:55:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12110|12108|1491
1638316800000|2021-12-01 00:00:00|12113.9|12111.9|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|1436
1638317100000|2021-12-01 00:05:00|12110.8|12108.8|12114.7|12112.7|12114.7|12112.7|12110.8|12108.8|2760
1638317400000|2021-12-01 00:10:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12112.3|12110.3|1240
1638317700000|2021-12-01 00:15:00|12115.8|12113.8|12117|12115|12117|12115|12115.5|12113.5|1721
1638318000000|2021-12-01 00:20:00|12116.6|12114.6|12120.1|12118.1|12120.9|12118.9|12116.2|12114.2|1811
1638318300000|2021-12-01 00:25:00|12118.6|12116.6|12119.4|12117.4|12120.1|12118.1|12117.8|12115.8|1667
1638318600000|2021-12-01 00:30:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12115.5|12113.5|2093
1638318900000|2021-12-01 00:35:00|12118.6|12116.6|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|899
1638319200000|2021-12-01 00:40:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|1314
1638319500000|2021-12-01 00:45:00|12118.6|12116.6|12115.5|12113.5|12120.1|12118.1|12115.5|12113.5|1007
1638319800000|2021-12-01 00:50:00|12116.2|12114.2|12115.5|12113.5|12117|12115|12115.5|12113.5|543
1638320100000|2021-12-01 00:55:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|186
1638320400000|2021-12-01 01:00:00|12118.6|12116.6|12116.2|12114.2|12119.4|12117.4|12115.5|12113.5|2241
1638320700000|2021-12-01 01:05:00|12115.5|12113.5|12111.5|12109.5|12115.5|12113.5|12111.5|12109.5|2223
1638321000000|2021-12-01 01:10:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12107.6|12105.6|2130
1638321300000|2021-12-01 01:15:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12109.2|12107.2|1178
1638321600000|2021-12-01 01:20:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1342
1638321900000|2021-12-01 01:25:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12110|12108|1880
1638322200000|2021-12-01 01:30:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110|12108|1047
1638322500000|2021-12-01 01:35:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|662
1638322800000|2021-12-01 01:40:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12111.2|12109.2|347
1638323100000|2021-12-01 01:45:00|12113.1|12111.1|12111.5|12109.5|12113.1|12111.1|12110.8|12108.8|774
1638323400000|2021-12-01 01:50:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12108.4|12106.4|1489
1638323700000|2021-12-01 01:55:00|12109.6|12107.6|12112.3|12110.3|12113.1|12111.1|12109.6|12107.6|879
1638324000000|2021-12-01 02:00:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|1005
1638324300000|2021-12-01 02:05:00|12111.2|12109.2|12106.9|12104.9|12111.2|12109.2|12106.1|12104.1|1560
1638324600000|2021-12-01 02:10:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|944
1638324900000|2021-12-01 02:15:00|12106.9|12104.9|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|646
1638325200000|2021-12-01 02:20:00|12108.4|12106.4|12113.9|12111.9|12113.9|12111.9|12108.4|12106.4|1266
1638325500000|2021-12-01 02:25:00|12113.5|12111.5|12110.8|12108.8|12113.9|12111.9|12110.8|12108.8|354
1638325800000|2021-12-01 02:30:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|828
1638326100000|2021-12-01 02:35:00|12110|12108|12110|12108|12110|12108|12108.8|12106.8|261
1638326400000|2021-12-01 02:40:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|321
1638326700000|2021-12-01 02:45:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|632
1638327000000|2021-12-01 02:50:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|822
1638327300000|2021-12-01 02:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|187
1638327600000|2021-12-01 03:00:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|297
1638327900000|2021-12-01 03:05:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|366
1638328200000|2021-12-01 03:10:00|12112.7|12110.7|12112.3|12110.3|12113.9|12111.9|12112.3|12110.3|562
1638328500000|2021-12-01 03:15:00|||||||||147
1638328800000|2021-12-01 03:20:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|945
1638329100000|2021-12-01 03:25:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|725
1638329400000|2021-12-01 03:30:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|735
1638329700000|2021-12-01 03:35:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|821
1638330000000|2021-12-01 03:40:00|12112.7|12110.7|12113.9|12111.9|12113.9|12111.9|12112.3|12110.3|202
1638330300000|2021-12-01 03:45:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|189
1638330600000|2021-12-01 03:50:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|371
1638330900000|2021-12-01 03:55:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|231
1638331200000|2021-12-01 04:00:00|12110.4|12108.4|12109.2|12107.2|12110.4|12108.4|12109.2|12107.2|489
1638331500000|2021-12-01 04:05:00|12110|12108|12109.6|12107.6|12110|12108|12109.2|12107.2|215
1638331800000|2021-12-01 04:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|592
1638332100000|2021-12-01 04:15:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|391
1638332400000|2021-12-01 04:20:00|||||||||245
1638332700000|2021-12-01 04:25:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|434
1638333000000|2021-12-01 04:30:00|12111.5|12109.5|12111.2|12109.2|12111.9|12109.9|12111.2|12109.2|390
1638333300000|2021-12-01 04:35:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|290
1638333600000|2021-12-01 04:40:00|12110|12108|12111.2|12109.2|12111.2|12109.2|12110|12108|140
1638333900000|2021-12-01 04:45:00|12110.8|12108.8|12110.8|12108.8|12111.2|12109.2|12110|12108|170
1638334200000|2021-12-01 04:50:00|12111.5|12109.5|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|103
1638334500000|2021-12-01 04:55:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|251
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|194
1638335100000|2021-12-01 05:05:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|238
1638335400000|2021-12-01 05:10:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|329
1638335700000|2021-12-01 05:15:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|37
1638336000000|2021-12-01 05:20:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|183
1638336300000|2021-12-01 05:25:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|371
1638336600000|2021-12-01 05:30:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|637
1638336900000|2021-12-01 05:35:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|37
1638337200000|2021-12-01 05:40:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|209
1638337500000|2021-12-01 05:45:00|12115.1|12113.1|12117|12115|12117.8|12115.8|12115.1|12113.1|1297
1638337800000|2021-12-01 05:50:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|148
1638338100000|2021-12-01 05:55:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12118.2|12116.2|331
1638338400000|2021-12-01 06:00:00|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|359
1638338700000|2021-12-01 06:05:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|1366
1638339000000|2021-12-01 06:10:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|762
1638339300000|2021-12-01 06:15:00|12118.6|12116.6|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|1405
1638339600000|2021-12-01 06:20:00|12119.8|12117.8|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|381
1638339900000|2021-12-01 06:25:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|346
1638340200000|2021-12-01 06:30:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|296
1638340500000|2021-12-01 06:35:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|44
1638340800000|2021-12-01 06:40:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|370
1638341100000|2021-12-01 06:45:00|||||||||76
1638341400000|2021-12-01 06:50:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|507
1638341700000|2021-12-01 06:55:00|12120.5|12118.5|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|119
1638342000000|2021-12-01 07:00:00|12120.1|12118.1|12122.5|12120.5|12122.5|12120.5|12120.1|12118.1|876
1638342300000|2021-12-01 07:05:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12121.7|12119.7|1188
1638342600000|2021-12-01 07:10:00|12121.7|12119.7|12119.4|12117.4|12123.3|12121.3|12118.6|12116.6|1138
1638342900000|2021-12-01 07:15:00|12118.6|12116.6|12117.8|12115.8|12120.1|12118.1|12116.2|12114.2|1926
1638343200000|2021-12-01 07:20:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|637
1638343500000|2021-12-01 07:25:00|12118.6|12116.6|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|2505
1638343800000|2021-12-01 07:30:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|778
1638344100000|2021-12-01 07:35:00|12121.3|12119.3|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|583
1638344400000|2021-12-01 07:40:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|903
1638344700000|2021-12-01 07:45:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|713
1638345000000|2021-12-01 07:50:00|12121.7|12119.7|12117.8|12115.8|12121.7|12119.7|12117|12115|1475
1638345300000|2021-12-01 07:55:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1053
1638345600000|2021-12-01 08:00:00|12118.6|12116.6|12114.7|12112.7|12120.1|12118.1|12113.9|12111.9|1836
1638345900000|2021-12-01 08:05:00|12114.3|12112.3|12108.4|12106.4|12114.7|12112.7|12108.4|12106.4|3136
1638346200000|2021-12-01 08:10:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.1|12104.1|4982
1638346500000|2021-12-01 08:15:00|12108.4|12106.4|12106.9|12104.9|12110|12108|12106.9|12104.9|4139
1638346800000|2021-12-01 08:20:00|12106.1|12104.1|12101.4|12099.4|12106.9|12104.9|12101.4|12099.4|8427
1638347100000|2021-12-01 08:25:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|4945
1638347400000|2021-12-01 08:30:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12098.3|12096.3|2786
1638347700000|2021-12-01 08:35:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12098.3|12096.3|7349
1638348000000|2021-12-01 08:40:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12095.9|12093.9|3956
1638348300000|2021-12-01 08:45:00|12097.5|12095.5|12094.4|12092.4|12097.5|12095.5|12093.6|12091.6|1876
1638348600000|2021-12-01 08:50:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12091.2|12089.2|3404
1638348900000|2021-12-01 08:55:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2557
1638349200000|2021-12-01 09:00:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1661
1638349500000|2021-12-01 09:05:00|12095.1|12093.1|12095.9|12093.9|12096.3|12094.3|12094.4|12092.4|2343
1638349800000|2021-12-01 09:10:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2203
1638350100000|2021-12-01 09:15:00|12096.3|12094.3|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|2029
1638350400000|2021-12-01 09:20:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12096.7|12094.7|765
1638350700000|2021-12-01 09:25:00|12100.2|12098.2|12102.2|12100.2|12103|12101|12100.2|12098.2|2606
1638351000000|2021-12-01 09:30:00|12101.4|12099.4|12102.2|12100.2|12103|12101|12100.6|12098.6|1878
1638351300000|2021-12-01 09:35:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|1346
1638351600000|2021-12-01 09:40:00|12102.2|12100.2|12103|12101|12103|12101|12101.4|12099.4|1234
1638351900000|2021-12-01 09:45:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1499
1638352200000|2021-12-01 09:50:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1583
1638352500000|2021-12-01 09:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103|12101|1555
1638352800000|2021-12-01 10:00:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1480
1638353100000|2021-12-01 10:05:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|1516
1638353400000|2021-12-01 10:10:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1411
1638353700000|2021-12-01 10:15:00|12106.9|12104.9|12103|12101|12107.6|12105.6|12103|12101|969
1638354000000|2021-12-01 10:20:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1138
1638354300000|2021-12-01 10:25:00|12104.1|12102.1|12103|12101|12104.5|12102.5|12102.2|12100.2|547
1638354600000|2021-12-01 10:30:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|466
1638354900000|2021-12-01 10:35:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|412
1638355200000|2021-12-01 10:40:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|555
1638355500000|2021-12-01 10:45:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12096.7|12094.7|2153
1638355800000|2021-12-01 10:50:00|12099|12097|12099|12097|12099|12097|12097.5|12095.5|774
1638356100000|2021-12-01 10:55:00|||||||||340
1638356400000|2021-12-01 11:00:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|817
1638356700000|2021-12-01 11:05:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099|12097|1112
1638357000000|2021-12-01 11:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|769
1638357300000|2021-12-01 11:15:00|12102.6|12100.6|12100.6|12098.6|12103|12101|12100.6|12098.6|885
1638357600000|2021-12-01 11:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|496
1638357900000|2021-12-01 11:25:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1627
1638358200000|2021-12-01 11:30:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|2157
1638358500000|2021-12-01 11:35:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|1865
1638358800000|2021-12-01 11:40:00|12101.4|12099.4|12103.7|12101.7|12104.5|12102.5|12100.6|12098.6|3282
1638359100000|2021-12-01 11:45:00|12103|12101|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|825
1638359400000|2021-12-01 11:50:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|563
1638359700000|2021-12-01 11:55:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|418
1638360000000|2021-12-01 12:00:00|12102.2|12100.2|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|1389
1638360300000|2021-12-01 12:05:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1069
1638360600000|2021-12-01 12:10:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|1632
1638360900000|2021-12-01 12:15:00|12106.9|12104.9|12103.7|12101.7|12107.6|12105.6|12103|12101|2724
1638361200000|2021-12-01 12:20:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|1257
1638361500000|2021-12-01 12:25:00|12102.2|12100.2|12103|12101|12103|12101|12100.6|12098.6|2430
1638361800000|2021-12-01 12:30:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2147
1638362100000|2021-12-01 12:35:00|12102.2|12100.2|12103.7|12101.7|12106.1|12104.1|12102.2|12100.2|2968
1638362400000|2021-12-01 12:40:00|12104.1|12102.1|12107.6|12105.6|12107.6|12105.6|12103|12101|1248
1638362700000|2021-12-01 12:45:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|1440
1638363000000|2021-12-01 12:50:00|12105.3|12103.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|629
1638363300000|2021-12-01 12:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|1911
1638363600000|2021-12-01 13:00:00|12106.1|12104.1|12105.7|12103.7|12108.4|12106.4|12105.3|12103.3|3434
1638363900000|2021-12-01 13:05:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1858
1638364200000|2021-12-01 13:10:00|12105.3|12103.3|12101.4|12099.4|12105.3|12103.3|12101.4|12099.4|3367
1638364500000|2021-12-01 13:15:00|12100.6|12098.6|12106.9|12104.9|12106.9|12104.9|12100.6|12098.6|4508
1638364800000|2021-12-01 13:20:00|12107.6|12105.6|12111.5|12109.5|12111.5|12109.5|12106.9|12104.9|5597
1638365100000|2021-12-01 13:25:00|12110.8|12108.8|12113.9|12111.9|12113.9|12111.9|12110.8|12108.8|2385
1638365400000|2021-12-01 13:30:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|4052
1638365700000|2021-12-01 13:35:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12109.2|12107.2|4182
1638366000000|2021-12-01 13:40:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|1901
1638366300000|2021-12-01 13:45:00|12110.8|12108.8|12106.9|12104.9|12110.8|12108.8|12105.3|12103.3|3637
1638366600000|2021-12-01 13:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|2902
1638366900000|2021-12-01 13:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|2267
1638367200000|2021-12-01 14:00:00|12106.1|12104.1|12110.8|12108.8|12111.5|12109.5|12106.1|12104.1|2926
1638367500000|2021-12-01 14:05:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|2852
1638367800000|2021-12-01 14:10:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1795
1638368100000|2021-12-01 14:15:00|12111.5|12109.5|12110|12108|12113.1|12111.1|12110|12108|1798
1638368400000|2021-12-01 14:20:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|1016
1638368700000|2021-12-01 14:25:00|12110.8|12108.8|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|1916
1638369000000|2021-12-01 14:30:00|12107.6|12105.6|12111.5|12109.5|12112.3|12110.3|12107.6|12105.6|2371
1638369300000|2021-12-01 14:35:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12108.4|12106.4|2111
1638369600000|2021-12-01 14:40:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12109.2|12107.2|1672
1638369900000|2021-12-01 14:45:00|12110.8|12108.8|12111.5|12109.5|12112.3|12110.3|12110|12108|3212
1638370200000|2021-12-01 14:50:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|3197
1638370500000|2021-12-01 14:55:00|12110|12108|12109.2|12107.2|12111.5|12109.5|12108.4|12106.4|3338
1638370800000|2021-12-01 15:00:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12107.6|12105.6|6466
1638371100000|2021-12-01 15:05:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|5736
1638371400000|2021-12-01 15:10:00|12112.3|12110.3|12103.7|12101.7|12112.3|12110.3|12101.4|12099.4|7075
1638371700000|2021-12-01 15:15:00|12104.5|12102.5|12100.6|12098.6|12104.5|12102.5|12099.8|12097.8|6124
1638372000000|2021-12-01 15:20:00|12099.8|12097.8|12104.5|12102.5|12105.3|12103.3|12099.8|12097.8|4682
1638372300000|2021-12-01 15:25:00|12104.9|12102.9|12110|12108|12111.5|12109.5|12103.7|12101.7|4626
1638372600000|2021-12-01 15:30:00|12110.8|12108.8|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|4233
1638372900000|2021-12-01 15:35:00|12110|12108|12110.8|12108.8|12113.1|12111.1|12109.6|12107.6|4965
1638373200000|2021-12-01 15:40:00|12111.2|12109.2|12104.5|12102.5|12112.3|12110.3|12104.5|12102.5|4998
1638373500000|2021-12-01 15:45:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|2998
1638373800000|2021-12-01 15:50:00|12103.7|12101.7|12107.6|12105.6|12107.6|12105.6|12101.4|12099.4|2549
1638374100000|2021-12-01 15:55:00|12108.4|12106.4|12103|12101|12108.4|12106.4|12103|12101|2675
1638374400000|2021-12-01 16:00:00|12103.7|12101.7|12103|12101|12105.3|12103.3|12102.2|12100.2|3047
1638374700000|2021-12-01 16:05:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12100.6|12098.6|3715
1638375000000|2021-12-01 16:10:00|12102.2|12100.2|12104.5|12102.5|12105.3|12103.3|12101.4|12099.4|4118
1638375300000|2021-12-01 16:15:00|12103|12101|12106.9|12104.9|12107.6|12105.6|12101.4|12099.4|3141
1638375600000|2021-12-01 16:20:00|12106.1|12104.1|12103.7|12101.7|12106.1|12104.1|12103|12101|3134
1638375900000|2021-12-01 16:25:00|12104.5|12102.5|12107.6|12105.6|12108.4|12106.4|12103.7|12101.7|4116
1638376200000|2021-12-01 16:30:00|12108.4|12106.4|12108.4|12106.4|12110|12108|12106.9|12104.9|3598
1638376500000|2021-12-01 16:35:00|12109.2|12107.2|12112.3|12110.3|12113.1|12111.1|12108.4|12106.4|4908
1638376800000|2021-12-01 16:40:00|12112.7|12110.7|12106.9|12104.9|12113.9|12111.9|12106.1|12104.1|4413
1638377100000|2021-12-01 16:45:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|2983
1638377400000|2021-12-01 16:50:00|12108.4|12106.4|12117|12115|12117|12115|12107.6|12105.6|5123
1638377700000|2021-12-01 16:55:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12114.7|12112.7|2932
1638378000000|2021-12-01 17:00:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|3708
1638378300000|2021-12-01 17:05:00|12115.8|12113.8|12117|12115|12117|12115|12114.7|12112.7|1437
1638378600000|2021-12-01 17:10:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|1423
1638378900000|2021-12-01 17:15:00|12117.8|12115.8|12114.7|12112.7|12118.6|12116.6|12113.9|12111.9|6777
1638379200000|2021-12-01 17:20:00|12113.9|12111.9|12117|12115|12117.8|12115.8|12113.9|12111.9|1597
1638379500000|2021-12-01 17:25:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|2725
1638379800000|2021-12-01 17:30:00|12117|12115|12115.5|12113.5|12117.8|12115.8|12114.7|12112.7|1268
1638380100000|2021-12-01 17:35:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12113.5|12111.5|1852
1638380400000|2021-12-01 17:40:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|1738
1638380700000|2021-12-01 17:45:00|12117|12115|12120.1|12118.1|12120.9|12118.9|12117|12115|2709
1638381000000|2021-12-01 17:50:00|12120.9|12118.9|12122.5|12120.5|12123.3|12121.3|12120.1|12118.1|3503
1638381300000|2021-12-01 17:55:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12120.9|12118.9|3478
1638381600000|2021-12-01 18:00:00|12123.3|12121.3|12124|12122|12125.6|12123.6|12122.5|12120.5|3319
1638381900000|2021-12-01 18:05:00|12124.8|12122.8|12128|12126|12128.7|12126.7|12123.3|12121.3|4132
1638382200000|2021-12-01 18:10:00|12127.2|12125.2|12124.4|12122.4|12128|12126|12124|12122|1489
1638382500000|2021-12-01 18:15:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|3266
1638382800000|2021-12-01 18:20:00|12125.6|12123.6|12123.3|12121.3|12125.6|12123.6|12123.3|12121.3|1980
1638383100000|2021-12-01 18:25:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|1408
1638383400000|2021-12-01 18:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2781
1638383700000|2021-12-01 18:35:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12124|12122|1738
1638384000000|2021-12-01 18:40:00|12123.3|12121.3|12128|12126|12128|12126|12123.3|12121.3|3659
1638384300000|2021-12-01 18:45:00|12127.2|12125.2|12132.6|12130.6|12133.4|12131.4|12127.2|12125.2|5190
1638384600000|2021-12-01 18:50:00|12131.9|12129.9|12126.4|12124.4|12131.9|12129.9|12125.6|12123.6|4050
1638384900000|2021-12-01 18:55:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124|12122|4263
1638385200000|2021-12-01 19:00:00|12127.2|12125.2|12127.2|12125.2|12128.3|12126.3|12126.4|12124.4|1905
1638385500000|2021-12-01 19:05:00|12126.4|12124.4|12128|12126|12128|12126|12125.6|12123.6|2257
1638385800000|2021-12-01 19:10:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|1646
1638386100000|2021-12-01 19:15:00|12124|12122|12128.7|12126.7|12128.7|12126.7|12122.5|12120.5|3229
1638386400000|2021-12-01 19:20:00|12129.5|12127.5|12125.6|12123.6|12129.5|12127.5|12125.6|12123.6|2378
1638386700000|2021-12-01 19:25:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|3211
1638387000000|2021-12-01 19:30:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.1|12118.1|4551
1638387300000|2021-12-01 19:35:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12122.5|12120.5|1083
1638387600000|2021-12-01 19:40:00|12123.3|12121.3|12125.6|12123.6|12128|12126|12123.3|12121.3|2636
1638387900000|2021-12-01 19:45:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12122.5|12120.5|1702
1638388200000|2021-12-01 19:50:00|12124.4|12122.4|12131.9|12129.9|12133.4|12131.4|12124|12122|5080
1638388500000|2021-12-01 19:55:00|12132.6|12130.6|12135|12133|12136.5|12134.5|12130.3|12128.3|6686
1638388800000|2021-12-01 20:00:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12132.6|12130.6|4937
1638389100000|2021-12-01 20:05:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12132.6|12130.6|1779
1638389400000|2021-12-01 20:10:00|12135|12133|12135|12133|12135|12133|12133.4|12131.4|2644
1638389700000|2021-12-01 20:15:00|12135.8|12133.8|12137.7|12135.7|12138.1|12136.1|12135|12133|3013
1638390000000|2021-12-01 20:20:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|3086
1638390300000|2021-12-01 20:25:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135|12133|1991
1638390600000|2021-12-01 20:30:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12135|12133|2274
1638390900000|2021-12-01 20:35:00|12134.2|12132.2|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1320
1638391200000|2021-12-01 20:40:00|12135|12133|12132.6|12130.6|12135|12133|12131.9|12129.9|2505
1638391500000|2021-12-01 20:45:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133|12131|3274
1638391800000|2021-12-01 20:50:00|12133.4|12131.4|12132.6|12130.6|12135|12133|12131.9|12129.9|4707
1638392100000|2021-12-01 20:55:00|12133.4|12131.4|12144.4|12142.4|12144.4|12142.4|12132.6|12130.6|8795
1638392400000|2021-12-01 21:00:00|12144|12142|12143.6|12141.6|12145.1|12143.1|12137.3|12135.3|5148
1638392700000|2021-12-01 21:05:00|12144.4|12142.4|12139.7|12137.7|12144.4|12142.4|12138.1|12136.1|2570
1638393000000|2021-12-01 21:10:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|322
1638393300000|2021-12-01 21:15:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12138.9|12136.9|2521
1638393600000|2021-12-01 21:20:00|12142|12140|12141.2|12139.2|12142|12140|12138.9|12136.9|1371
1638393900000|2021-12-01 21:25:00|12140.5|12138.5|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|2935
1638394200000|2021-12-01 21:30:00|12141.6|12139.6|12145.1|12143.1|12145.9|12143.9|12141.6|12139.6|2425
1638394500000|2021-12-01 21:35:00|12144.8|12142.8|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1144
1638394800000|2021-12-01 21:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|27
1638395100000|2021-12-01 21:45:00|12145.5|12143.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|1737
1638395400000|2021-12-01 21:50:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1751
1638395700000|2021-12-01 21:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|1269
1638399600000|2021-12-01 23:00:00|12141.2|12139.2|12142.8|12140.8|12143.6|12141.6|12140.5|12138.5|1407
1638399900000|2021-12-01 23:05:00|12143.6|12141.6|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|406
1638400200000|2021-12-01 23:10:00|12140.8|12138.8|12138.1|12136.1|12141.2|12139.2|12138.1|12136.1|745
1638400500000|2021-12-01 23:15:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|252
1638400800000|2021-12-01 23:20:00|12139.3|12137.3|12140.5|12138.5|12141.2|12139.2|12138.9|12136.9|248
1638401100000|2021-12-01 23:25:00|12140.1|12138.1|12138.1|12136.1|12140.1|12138.1|12138.1|12136.1|215
1638401400000|2021-12-01 23:30:00|12137.3|12135.3|12136.9|12134.9|12137.3|12135.3|12136.5|12134.5|587
1638401700000|2021-12-01 23:35:00|12137.3|12135.3|12137.7|12135.7|12138.1|12136.1|12136.5|12134.5|206
1638402000000|2021-12-01 23:40:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12136.9|12134.9|249
1638402300000|2021-12-01 23:45:00|12136.9|12134.9|12136.5|12134.5|12136.9|12134.9|12136.5|12134.5|255
1638402600000|2021-12-01 23:50:00|12136.2|12134.2|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|371
1638402900000|2021-12-01 23:55:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|187
1638403200000|2021-12-02 00:00:00|12135.8|12133.8|12133.4|12131.4|12136.5|12134.5|12133.4|12131.4|1286
1638403500000|2021-12-02 00:05:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.9|12129.9|770
1638403800000|2021-12-02 00:10:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|628
1638404100000|2021-12-02 00:15:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|591
1638404400000|2021-12-02 00:20:00|12132.3|12130.3|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|569
1638404700000|2021-12-02 00:25:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|665
1638405000000|2021-12-02 00:30:00|12130.3|12128.3|12129.1|12127.1|12130.3|12128.3|12128.7|12126.7|298
1638405300000|2021-12-02 00:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|397
1638405600000|2021-12-02 00:40:00|12128.7|12126.7|12130.3|12128.3|12131.1|12129.1|12128.7|12126.7|1051
1638405900000|2021-12-02 00:45:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|816
1638406200000|2021-12-02 00:50:00|12131.9|12129.9|12131.1|12129.1|12134.2|12132.2|12131.1|12129.1|930
1638406500000|2021-12-02 00:55:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|416
1638406800000|2021-12-02 01:00:00|12130.3|12128.3|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|1771
1638407100000|2021-12-02 01:05:00|12133.4|12131.4|12132.6|12130.6|12133.8|12131.8|12132.6|12130.6|331
1638407400000|2021-12-02 01:10:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|180
1638407700000|2021-12-02 01:15:00|12134.2|12132.2|12137.3|12135.3|12137.3|12135.3|12134.2|12132.2|762
1638408000000|2021-12-02 01:20:00|12136.5|12134.5|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|1127
1638408300000|2021-12-02 01:25:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|660
1638408600000|2021-12-02 01:30:00|12135.8|12133.8|12135|12133|12136.2|12134.2|12135|12133|329
1638408900000|2021-12-02 01:35:00|12134.2|12132.2|12133.4|12131.4|12135|12133|12132.6|12130.6|1083
1638409200000|2021-12-02 01:40:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|873
1638409500000|2021-12-02 01:45:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|224
1638409800000|2021-12-02 01:50:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|627
1638410100000|2021-12-02 01:55:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|445
1638410400000|2021-12-02 02:00:00|12130.3|12128.3|12135|12133|12136.5|12134.5|12130.3|12128.3|1618
1638410700000|2021-12-02 02:05:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|220
1638411000000|2021-12-02 02:10:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|48
1638411300000|2021-12-02 02:15:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12134.2|12132.2|270
1638411600000|2021-12-02 02:20:00|12134.2|12132.2|12133|12131|12134.2|12132.2|12132.6|12130.6|108
1638411900000|2021-12-02 02:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|609
1638412200000|2021-12-02 02:30:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|127
1638412500000|2021-12-02 02:35:00|12132.6|12130.6|12130.3|12128.3|12133|12131|12130.3|12128.3|261
1638412800000|2021-12-02 02:40:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|295
1638413100000|2021-12-02 02:45:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.7|12128.7|247
1638413400000|2021-12-02 02:50:00|12131.1|12129.1|12130.7|12128.7|12131.1|12129.1|12130.3|12128.3|324
1638413700000|2021-12-02 02:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|626
1638414000000|2021-12-02 03:00:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|142
1638414300000|2021-12-02 03:05:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|143
1638414600000|2021-12-02 03:10:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|234
1638414900000|2021-12-02 03:15:00|12128.3|12126.3|12129.5|12127.5|12129.5|12127.5|12128|12126|86
1638415200000|2021-12-02 03:20:00|||||||||14
1638415500000|2021-12-02 03:25:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|404
1638415800000|2021-12-02 03:30:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|519
1638416100000|2021-12-02 03:35:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|811
1638416400000|2021-12-02 03:40:00|12128|12126|12128|12126|12128|12126|12128|12126|79
1638416700000|2021-12-02 03:45:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12126.4|12124.4|229
1638417000000|2021-12-02 03:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|252
1638417300000|2021-12-02 03:55:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|195
1638417600000|2021-12-02 04:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|451
1638417900000|2021-12-02 04:05:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|61
1638418200000|2021-12-02 04:10:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|101
1638418500000|2021-12-02 04:15:00|12126|12124|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|286
1638418800000|2021-12-02 04:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|196
1638419100000|2021-12-02 04:25:00|12125.6|12123.6|12125.6|12123.6|12126|12124|12124.8|12122.8|295
1638419400000|2021-12-02 04:30:00|12126|12124|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|158
1638419700000|2021-12-02 04:35:00|12126|12124|12127.2|12125.2|12128|12126|12126|12124|479
1638420000000|2021-12-02 04:40:00|||||||||15
1638420300000|2021-12-02 04:45:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|299
1638420600000|2021-12-02 04:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|203
1638420900000|2021-12-02 04:55:00|12128|12126|12128|12126|12128|12126|12128|12126|125
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|156
1638421500000|2021-12-02 05:05:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|86
1638421800000|2021-12-02 05:10:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|591
1638422100000|2021-12-02 05:15:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|144
1638422400000|2021-12-02 05:20:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|350
1638422700000|2021-12-02 05:25:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|174
1638423000000|2021-12-02 05:30:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|412
1638423300000|2021-12-02 05:35:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|83
1638423600000|2021-12-02 05:40:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|212
1638423900000|2021-12-02 05:45:00|||||||||82
1638424200000|2021-12-02 05:50:00|12125.6|12123.6|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|512
1638424500000|2021-12-02 05:55:00|12128|12126|12126.4|12124.4|12128|12126|12125.6|12123.6|308
1638424800000|2021-12-02 06:00:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12125.6|12123.6|333
1638425100000|2021-12-02 06:05:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|310
1638425400000|2021-12-02 06:10:00|12126.8|12124.8|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|936
1638425700000|2021-12-02 06:15:00|12126.8|12124.8|12128|12126|12128|12126|12126.4|12124.4|816
1638426000000|2021-12-02 06:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|742
1638426300000|2021-12-02 06:25:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|739
1638426600000|2021-12-02 06:30:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|1102
1638426900000|2021-12-02 06:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|768
1638427200000|2021-12-02 06:40:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|526
1638427500000|2021-12-02 06:45:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|437
1638427800000|2021-12-02 06:50:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|640
1638428100000|2021-12-02 06:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1212
1638428400000|2021-12-02 07:00:00|12128|12126|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|1202
1638428700000|2021-12-02 07:05:00|12126.8|12124.8|12125.6|12123.6|12127.2|12125.2|12124|12122|1219
1638429000000|2021-12-02 07:10:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124|12122|1184
1638429300000|2021-12-02 07:15:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|1271
1638429600000|2021-12-02 07:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|602
1638429900000|2021-12-02 07:25:00|12128|12126|12126.4|12124.4|12128.7|12126.7|12126.4|12124.4|1293
1638430200000|2021-12-02 07:30:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|650
1638430500000|2021-12-02 07:35:00|12125.6|12123.6|12121.7|12119.7|12125.6|12123.6|12121.7|12119.7|1064
1638430800000|2021-12-02 07:40:00|12122.5|12120.5|12123.3|12121.3|12124.8|12122.8|12121.7|12119.7|1776
1638431100000|2021-12-02 07:45:00|12122.9|12120.9|12121.7|12119.7|12123.3|12121.3|12120.9|12118.9|446
1638431400000|2021-12-02 07:50:00|12121.3|12119.3|12117.8|12115.8|12121.7|12119.7|12117.8|12115.8|2041
1638431700000|2021-12-02 07:55:00|12118.2|12116.2|12116.2|12114.2|12118.6|12116.6|12114.7|12112.7|1736
1638432000000|2021-12-02 08:00:00|12117|12115|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|2031
1638432300000|2021-12-02 08:05:00|12115.5|12113.5|12118.6|12116.6|12118.6|12116.6|12114.7|12112.7|1123
1638432600000|2021-12-02 08:10:00|12119.4|12117.4|12116.2|12114.2|12120.9|12118.9|12115.1|12113.1|2336
1638432900000|2021-12-02 08:15:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|1278
1638433200000|2021-12-02 08:20:00|12117|12115|12113.9|12111.9|12117.8|12115.8|12113.9|12111.9|1961
1638433500000|2021-12-02 08:25:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|895
1638433800000|2021-12-02 08:30:00|12115.5|12113.5|12118.6|12116.6|12120.1|12118.1|12115.5|12113.5|877
1638434100000|2021-12-02 08:35:00|12117.8|12115.8|12119.4|12117.4|12120.1|12118.1|12117|12115|1058
1638434400000|2021-12-02 08:40:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|1667
1638434700000|2021-12-02 08:45:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|1028
1638435000000|2021-12-02 08:50:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|652
1638435300000|2021-12-02 08:55:00|12118.2|12116.2|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|1598
1638435600000|2021-12-02 09:00:00|12119.4|12117.4|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|1091
1638435900000|2021-12-02 09:05:00|12119.4|12117.4|12117|12115|12120.1|12118.1|12117|12115|771
1638436200000|2021-12-02 09:10:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12115.5|12113.5|597
1638436500000|2021-12-02 09:15:00|12115.5|12113.5|12114.7|12112.7|12116.2|12114.2|12113.9|12111.9|756
1638436800000|2021-12-02 09:20:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|567
1638437100000|2021-12-02 09:25:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12115.5|12113.5|998
1638437400000|2021-12-02 09:30:00|||||||||735
1638437700000|2021-12-02 09:35:00|12115.5|12113.5|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|288
1638438000000|2021-12-02 09:40:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|554
1638438300000|2021-12-02 09:45:00|12115.8|12113.8|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|686
1638438600000|2021-12-02 09:50:00|12115.5|12113.5|12115.8|12113.8|12116.2|12114.2|12114.7|12112.7|984
1638438900000|2021-12-02 09:55:00|12115.5|12113.5|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|677
1638439200000|2021-12-02 10:00:00|12117|12115|12117|12115|12118.6|12116.6|12117|12115|536
1638439500000|2021-12-02 10:05:00|12117.4|12115.4|12118.6|12116.6|12118.6|12116.6|12117|12115|291
1638439800000|2021-12-02 10:10:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|950
1638440100000|2021-12-02 10:15:00|12123.3|12121.3|12123.3|12121.3|12127.2|12125.2|12123.3|12121.3|4159
1638440400000|2021-12-02 10:20:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|1620
1638440700000|2021-12-02 10:25:00|12121.7|12119.7|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|603
1638441000000|2021-12-02 10:30:00|12120.5|12118.5|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|803
1638441300000|2021-12-02 10:35:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12117.8|12115.8|529
1638441600000|2021-12-02 10:40:00|12118.2|12116.2|12117.8|12115.8|12118.6|12116.6|12117|12115|678
1638441900000|2021-12-02 10:45:00|12117|12115|12118.6|12116.6|12119.4|12117.4|12117|12115|637
1638442200000|2021-12-02 10:50:00|12117.8|12115.8|12118.6|12116.6|12118.6|12116.6|12117|12115|599
1638442500000|2021-12-02 10:55:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12119.4|12117.4|495
1638442800000|2021-12-02 11:00:00|12118.6|12116.6|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|664
1638443100000|2021-12-02 11:05:00|12119.8|12117.8|12118.6|12116.6|12119.8|12117.8|12118.6|12116.6|606
1638443400000|2021-12-02 11:10:00|12119.4|12117.4|12119.8|12117.8|12120.1|12118.1|12118.6|12116.6|755
1638443700000|2021-12-02 11:15:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1077
1638444000000|2021-12-02 11:20:00|12120.5|12118.5|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|922
1638444300000|2021-12-02 11:25:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.5|12118.5|268
1638444600000|2021-12-02 11:30:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|370
1638444900000|2021-12-02 11:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|717
1638445200000|2021-12-02 11:40:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|532
1638445500000|2021-12-02 11:45:00|12119.8|12117.8|12118.6|12116.6|12119.8|12117.8|12117|12115|874
1638445800000|2021-12-02 11:50:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12118.6|12116.6|559
1638446100000|2021-12-02 11:55:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|650
1638446400000|2021-12-02 12:00:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117|12115|1079
1638446700000|2021-12-02 12:05:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|3289
1638447000000|2021-12-02 12:10:00|12119.4|12117.4|12115.5|12113.5|12119.4|12117.4|12114.7|12112.7|5099
1638447300000|2021-12-02 12:15:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|1915
1638447600000|2021-12-02 12:20:00|12120.1|12118.1|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|1287
1638447900000|2021-12-02 12:25:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1856
1638448200000|2021-12-02 12:30:00|12119.4|12117.4|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|890
1638448500000|2021-12-02 12:35:00|12120.1|12118.1|12125.6|12123.6|12125.6|12123.6|12120.1|12118.1|1721
1638448800000|2021-12-02 12:40:00|12126|12124|12124.8|12122.8|12127.2|12125.2|12124|12122|4272
1638449100000|2021-12-02 12:45:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|981
1638449400000|2021-12-02 12:50:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|1671
1638449700000|2021-12-02 12:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|1905
1638450000000|2021-12-02 13:00:00|12122.5|12120.5|12122.5|12120.5|12124|12122|12120.9|12118.9|2214
1638450300000|2021-12-02 13:05:00|12121.7|12119.7|12124.8|12122.8|12126.4|12124.4|12121.7|12119.7|4270
1638450600000|2021-12-02 13:10:00|12125.6|12123.6|12122.5|12120.5|12125.6|12123.6|12120.9|12118.9|2938
1638450900000|2021-12-02 13:15:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12122.5|12120.5|3275
1638451200000|2021-12-02 13:20:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12126.4|12124.4|5486
1638451500000|2021-12-02 13:25:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12123.3|12121.3|3988
1638451800000|2021-12-02 13:30:00|12124|12122|12124.8|12122.8|12125.6|12123.6|12119.4|12117.4|7031
1638452100000|2021-12-02 13:35:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12120.1|12118.1|3146
1638452400000|2021-12-02 13:40:00|12124|12122|12124|12122|12126.4|12124.4|12123.3|12121.3|3243
1638452700000|2021-12-02 13:45:00|12123.7|12121.7|12122.5|12120.5|12124|12122|12120.1|12118.1|3057
1638453000000|2021-12-02 13:50:00|12123.3|12121.3|12120.1|12118.1|12124|12122|12119.4|12117.4|2968
1638453300000|2021-12-02 13:55:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12118.6|12116.6|2218
1638453600000|2021-12-02 14:00:00|12121.7|12119.7|12127.2|12125.2|12127.2|12125.2|12120.1|12118.1|3422
1638453900000|2021-12-02 14:05:00|12126.8|12124.8|12127.2|12125.2|12128|12126|12125.6|12123.6|4693
1638454200000|2021-12-02 14:10:00|12128|12126|12128|12126|12129.5|12127.5|12126.4|12124.4|4761
1638454500000|2021-12-02 14:15:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12127.2|12125.2|5727
1638454800000|2021-12-02 14:20:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|2438
1638455100000|2021-12-02 14:25:00|12128.7|12126.7|12124|12122|12128.7|12126.7|12123.3|12121.3|6565
1638455400000|2021-12-02 14:30:00|12124.8|12122.8|12128|12126|12128|12126|12120.9|12118.9|5036
1638455700000|2021-12-02 14:35:00|12127.2|12125.2|12121.7|12119.7|12128|12126|12117.8|12115.8|5929
1638456000000|2021-12-02 14:40:00|12120.9|12118.9|12117.8|12115.8|12123.3|12121.3|12117|12115|4376
1638456300000|2021-12-02 14:45:00|12117.4|12115.4|12117.8|12115.8|12119|12117|12117|12115|4098
1638456600000|2021-12-02 14:50:00|12117|12115|12114.7|12112.7|12118.6|12116.6|12113.9|12111.9|4078
1638456900000|2021-12-02 14:55:00|12113.9|12111.9|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|6925
1638457200000|2021-12-02 15:00:00|12112.3|12110.3|12117|12115|12117.8|12115.8|12110.8|12108.8|7081
1638457500000|2021-12-02 15:05:00|12117.8|12115.8|12115.5|12113.5|12117.8|12115.8|12111.5|12109.5|7013
1638457800000|2021-12-02 15:10:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12114.7|12112.7|2877
1638458100000|2021-12-02 15:15:00|12115.8|12113.8|12116.2|12114.2|12118.6|12116.6|12115.5|12113.5|3603
1638458400000|2021-12-02 15:20:00|12117|12115|12118.6|12116.6|12120.1|12118.1|12116.2|12114.2|3513
1638458700000|2021-12-02 15:25:00|12118.2|12116.2|12113.9|12111.9|12119.4|12117.4|12113.1|12111.1|3085
1638459000000|2021-12-02 15:30:00|12113.1|12111.1|12117.8|12115.8|12117.8|12115.8|12112.3|12110.3|2367
1638459300000|2021-12-02 15:35:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12114.7|12112.7|5078
1638459600000|2021-12-02 15:40:00|12117|12115|12119.4|12117.4|12120.1|12118.1|12116.2|12114.2|1978
1638459900000|2021-12-02 15:45:00|12118.6|12116.6|12116.2|12114.2|12120.1|12118.1|12113.9|12111.9|3426
1638460200000|2021-12-02 15:50:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12113.9|12111.9|2910
1638460500000|2021-12-02 15:55:00|12115.5|12113.5|12112.3|12110.3|12115.5|12113.5|12111.5|12109.5|2689
1638460800000|2021-12-02 16:00:00|12113.1|12111.1|12110.8|12108.8|12113.9|12111.9|12110|12108|3863
1638461100000|2021-12-02 16:05:00|12110|12108|12110|12108|12110.8|12108.8|12107.6|12105.6|5843
1638461400000|2021-12-02 16:10:00|12109.2|12107.2|12111.5|12109.5|12112.3|12110.3|12109.2|12107.2|2077
1638461700000|2021-12-02 16:15:00|12110.8|12108.8|12110|12108|12112.3|12110.3|12109.2|12107.2|2593
1638462000000|2021-12-02 16:20:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12107.6|12105.6|4734
1638462300000|2021-12-02 16:25:00|12109.2|12107.2|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|3378
1638462600000|2021-12-02 16:30:00|12109.2|12107.2|12114.7|12112.7|12117|12115|12109.2|12107.2|5798
1638462900000|2021-12-02 16:35:00|12115.5|12113.5|12112.3|12110.3|12115.5|12113.5|12111.5|12109.5|2804
1638463200000|2021-12-02 16:40:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|4037
1638463500000|2021-12-02 16:45:00|12110|12108|12106.9|12104.9|12110|12108|12105.3|12103.3|8674
1638463800000|2021-12-02 16:50:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|5662
1638464100000|2021-12-02 16:55:00|12107.6|12105.6|12103.7|12101.7|12108.4|12106.4|12103|12101|4891
1638464400000|2021-12-02 17:00:00|12103|12101|12099|12097|12103.7|12101.7|12098.3|12096.3|8098
1638464700000|2021-12-02 17:05:00|12099.8|12097.8|12102.2|12100.2|12103.7|12101.7|12099|12097|4129
1638465000000|2021-12-02 17:10:00|12101.4|12099.4|12099|12097|12101.8|12099.8|12098.3|12096.3|3972
1638465300000|2021-12-02 17:15:00|12098.7|12096.7|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|3016
1638465600000|2021-12-02 17:20:00|12099|12097|12099.8|12097.8|12101.4|12099.4|12099|12097|1817
1638465900000|2021-12-02 17:25:00|12099|12097|12095.9|12093.9|12099.8|12097.8|12095.9|12093.9|5783
1638466200000|2021-12-02 17:30:00|12095.1|12093.1|12099|12097|12099|12097|12095.1|12093.1|3962
1638466500000|2021-12-02 17:35:00|12100.6|12098.6|12098.3|12096.3|12102.2|12100.2|12097.5|12095.5|4610
1638466800000|2021-12-02 17:40:00|12097.5|12095.5|12097.5|12095.5|12099|12097|12096.7|12094.7|1784
1638467100000|2021-12-02 17:45:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|3169
1638467400000|2021-12-02 17:50:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|2316
1638467700000|2021-12-02 17:55:00|12101.4|12099.4|12100.6|12098.6|12103|12101|12100.6|12098.6|4125
1638468000000|2021-12-02 18:00:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12099.8|12097.8|2924
1638468300000|2021-12-02 18:05:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|3020
1638468600000|2021-12-02 18:10:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2902
1638468900000|2021-12-02 18:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1477
1638469200000|2021-12-02 18:20:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|1393
1638469500000|2021-12-02 18:25:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|1706
1638469800000|2021-12-02 18:30:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12100.6|12098.6|3421
1638470100000|2021-12-02 18:35:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1185
1638470400000|2021-12-02 18:40:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|804
1638470700000|2021-12-02 18:45:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1788
1638471000000|2021-12-02 18:50:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1284
1638471300000|2021-12-02 18:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|2029
1638471600000|2021-12-02 19:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|979
1638471900000|2021-12-02 19:05:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|948
1638472200000|2021-12-02 19:10:00|12099.8|12097.8|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1972
1638472500000|2021-12-02 19:15:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1582
1638472800000|2021-12-02 19:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|2053
1638473100000|2021-12-02 19:25:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|1818
1638473400000|2021-12-02 19:30:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1120
1638473700000|2021-12-02 19:35:00|12101.8|12099.8|12103|12101|12103|12101|12101.4|12099.4|1667
1638474000000|2021-12-02 19:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1431
1638474300000|2021-12-02 19:45:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1194
1638474600000|2021-12-02 19:50:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|5622
1638474900000|2021-12-02 19:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12102.2|12100.2|5220
1638475200000|2021-12-02 20:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|4006
1638475500000|2021-12-02 20:05:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|3199
1638475800000|2021-12-02 20:10:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|2053
1638476100000|2021-12-02 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|844
1638476400000|2021-12-02 20:20:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1250
1638476700000|2021-12-02 20:25:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1743
1638477000000|2021-12-02 20:30:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1209
1638477300000|2021-12-02 20:35:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|962
1638477600000|2021-12-02 20:40:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2406
1638477900000|2021-12-02 20:45:00|12104.5|12102.5|12108.4|12106.4|12108.4|12106.4|12104.5|12102.5|708
1638478200000|2021-12-02 20:50:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12108.4|12106.4|3607
1638478500000|2021-12-02 20:55:00|12111.2|12109.2|12106.1|12104.1|12111.5|12109.5|12106.1|12104.1|4705
1638478800000|2021-12-02 21:00:00|12106.5|12104.5|12109.2|12107.2|12109.2|12107.2|12105.3|12103.3|3152
1638479100000|2021-12-02 21:05:00|12110|12108|12107.6|12105.6|12110|12108|12107.6|12105.6|1353
1638479400000|2021-12-02 21:10:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|723
1638479700000|2021-12-02 21:15:00|12106.9|12104.9|12104.5|12102.5|12107.6|12105.6|12104.5|12102.5|1160
1638480000000|2021-12-02 21:20:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|1306
1638480300000|2021-12-02 21:25:00|12105.3|12103.3|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|830
1638480600000|2021-12-02 21:30:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12104.9|12102.9|1524
1638480900000|2021-12-02 21:35:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|1274
1638481200000|2021-12-02 21:40:00|12107.3|12105.3|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|1368
1638481500000|2021-12-02 21:45:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|1050
1638481800000|2021-12-02 21:50:00|12106.9|12104.9|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|996
1638482100000|2021-12-02 21:55:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|748
1638486000000|2021-12-02 23:00:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|1005
1638486300000|2021-12-02 23:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|164
1638486600000|2021-12-02 23:10:00|12108|12106|12110|12108|12110|12108|12107.6|12105.6|307
1638486900000|2021-12-02 23:15:00|12110.8|12108.8|12116.2|12114.2|12117|12115|12110.8|12108.8|2129
1638487200000|2021-12-02 23:20:00|12117|12115|12117|12115|12117|12115|12113.9|12111.9|1801
1638487500000|2021-12-02 23:25:00|12116.2|12114.2|12117|12115|12117|12115|12115.5|12113.5|404
1638487800000|2021-12-02 23:30:00|12116.6|12114.6|12117|12115|12117.8|12115.8|12116.2|12114.2|483
1638488100000|2021-12-02 23:35:00|12116.2|12114.2|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|276
1638488400000|2021-12-02 23:40:00|12116.2|12114.2|12116.2|12114.2|12117.4|12115.4|12115.5|12113.5|574
1638488700000|2021-12-02 23:45:00|12115.5|12113.5|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|232
1638489000000|2021-12-02 23:50:00|12115.1|12113.1|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|653
1638489300000|2021-12-02 23:55:00|12115.5|12113.5|12113.9|12111.9|12115.8|12113.8|12113.9|12111.9|393
1638489600000|2021-12-03 00:00:00|12114.3|12112.3|12113.9|12111.9|12116.2|12114.2|12113.1|12111.1|722
1638489900000|2021-12-03 00:05:00|12114.3|12112.3|12113.9|12111.9|12115.1|12113.1|12113.1|12111.1|542
1638490200000|2021-12-03 00:10:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.3|12112.3|141
1638490500000|2021-12-03 00:15:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12114.3|12112.3|208
1638490800000|2021-12-03 00:20:00|12115.1|12113.1|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|361
1638491100000|2021-12-03 00:25:00|12115.8|12113.8|12114.7|12112.7|12115.8|12113.8|12114.7|12112.7|377
1638491400000|2021-12-03 00:30:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|659
1638491700000|2021-12-03 00:35:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|347
1638492000000|2021-12-03 00:40:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|183
1638492300000|2021-12-03 00:45:00|12115.8|12113.8|12115.1|12113.1|12115.8|12113.8|12114.7|12112.7|40
1638492600000|2021-12-03 00:50:00|12114.7|12112.7|12114.3|12112.3|12115.5|12113.5|12113.9|12111.9|182
1638492900000|2021-12-03 00:55:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|217
1638493200000|2021-12-03 01:00:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12113.9|12111.9|448
1638493500000|2021-12-03 01:05:00|12115.8|12113.8|12117.8|12115.8|12117.8|12115.8|12114.7|12112.7|715
1638493800000|2021-12-03 01:10:00|12118.6|12116.6|12117.8|12115.8|12118.6|12116.6|12117|12115|218
1638494100000|2021-12-03 01:15:00|12117|12115|12117|12115|12117|12115|12116.2|12114.2|616
1638494400000|2021-12-03 01:20:00|12116.6|12114.6|12116.2|12114.2|12117|12115|12116.2|12114.2|339
1638494700000|2021-12-03 01:25:00|12117|12115|12117|12115|12117|12115|12117|12115|95
1638495000000|2021-12-03 01:30:00|12117.4|12115.4|12119.4|12117.4|12120.9|12118.9|12117|12115|1761
1638495300000|2021-12-03 01:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|976
1638495600000|2021-12-03 01:40:00|12121.3|12119.3|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|384
1638495900000|2021-12-03 01:45:00|12120.1|12118.1|12124|12122|12125.2|12123.2|12120.1|12118.1|2778
1638496200000|2021-12-03 01:50:00|12123.3|12121.3|12120.1|12118.1|12124|12122|12120.1|12118.1|709
1638496500000|2021-12-03 01:55:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12117|12115|477
1638496800000|2021-12-03 02:00:00|12118.2|12116.2|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|390
1638497100000|2021-12-03 02:05:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|1221
1638497400000|2021-12-03 02:10:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|158
1638497700000|2021-12-03 02:15:00|12116.2|12114.2|12115.8|12113.8|12117|12115|12115.5|12113.5|237
1638498000000|2021-12-03 02:20:00|12115.5|12113.5|12117.8|12115.8|12118.6|12116.6|12115.5|12113.5|368
1638498300000|2021-12-03 02:25:00|12117|12115|12117|12115|12118.6|12116.6|12117|12115|498
1638498600000|2021-12-03 02:30:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|270
1638498900000|2021-12-03 02:35:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12115.5|12113.5|165
1638499200000|2021-12-03 02:40:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12115.5|12113.5|217
1638499500000|2021-12-03 02:45:00|12115.5|12113.5|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|477
1638499800000|2021-12-03 02:50:00|12115.5|12113.5|12117|12115|12117|12115|12115.5|12113.5|268
1638500100000|2021-12-03 02:55:00|12117.4|12115.4|12117|12115|12117.8|12115.8|12117|12115|197
1638500400000|2021-12-03 03:00:00|12117.8|12115.8|12119.4|12117.4|12119.4|12117.4|12117.8|12115.8|278
1638500700000|2021-12-03 03:05:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|135
1638501000000|2021-12-03 03:10:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|285
1638501300000|2021-12-03 03:15:00|12119|12117|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|187
1638501600000|2021-12-03 03:20:00|12117.8|12115.8|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|234
1638501900000|2021-12-03 03:25:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|543
1638502200000|2021-12-03 03:30:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|320
1638502500000|2021-12-03 03:35:00|12117.8|12115.8|12115.8|12113.8|12117.8|12115.8|12115.5|12113.5|388
1638502800000|2021-12-03 03:40:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|419
1638503100000|2021-12-03 03:45:00|12114.7|12112.7|12113.5|12111.5|12114.7|12112.7|12113.1|12111.1|793
1638503400000|2021-12-03 03:50:00|12113.9|12111.9|12111.9|12109.9|12113.9|12111.9|12111.9|12109.9|615
1638503700000|2021-12-03 03:55:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|734
1638504000000|2021-12-03 04:00:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|420
1638504300000|2021-12-03 04:05:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|247
1638504600000|2021-12-03 04:10:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|72
1638504900000|2021-12-03 04:15:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|339
1638505200000|2021-12-03 04:20:00|12110|12108|12110|12108|12110|12108|12110|12108|340
1638505500000|2021-12-03 04:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|714
1638505800000|2021-12-03 04:30:00|12111.2|12109.2|12110.4|12108.4|12111.5|12109.5|12110|12108|409
1638506100000|2021-12-03 04:35:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|601
1638506400000|2021-12-03 04:40:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|438
1638506700000|2021-12-03 04:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|498
1638507000000|2021-12-03 04:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|279
1638507300000|2021-12-03 04:55:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|245
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|51
1638507900000|2021-12-03 05:05:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|307
1638508200000|2021-12-03 05:10:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|194
1638508500000|2021-12-03 05:15:00|12107.6|12105.6|12108|12106|12108|12106|12107.6|12105.6|210
1638508800000|2021-12-03 05:20:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|175
1638509100000|2021-12-03 05:25:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|124
1638509400000|2021-12-03 05:30:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|132
1638509700000|2021-12-03 05:35:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|158
1638510000000|2021-12-03 05:40:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|387
1638510300000|2021-12-03 05:45:00|12107.6|12105.6|12109.6|12107.6|12110|12108|12107.6|12105.6|338
1638510600000|2021-12-03 05:50:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|39
1638510900000|2021-12-03 05:55:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|679
1638511200000|2021-12-03 06:00:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|332
1638511500000|2021-12-03 06:05:00|12109.2|12107.2|12110|12108|12110|12108|12107.6|12105.6|561
1638511800000|2021-12-03 06:10:00|12109.6|12107.6|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|417
1638512100000|2021-12-03 06:15:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12109.2|12107.2|403
1638512400000|2021-12-03 06:20:00|12109.6|12107.6|12108.4|12106.4|12109.6|12107.6|12108.4|12106.4|317
1638512700000|2021-12-03 06:25:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|248
1638513000000|2021-12-03 06:30:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|245
1638513300000|2021-12-03 06:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|520
1638513600000|2021-12-03 06:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|282
1638513900000|2021-12-03 06:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|355
1638514200000|2021-12-03 06:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|1345
1638514500000|2021-12-03 06:55:00|12105.7|12103.7|12103.7|12101.7|12105.7|12103.7|12103|12101|588
1638514800000|2021-12-03 07:00:00|12103.3|12101.3|12106.1|12104.1|12106.1|12104.1|12103|12101|783
1638515100000|2021-12-03 07:05:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|578
1638515400000|2021-12-03 07:10:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|270
1638515700000|2021-12-03 07:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103|12101|460
1638516000000|2021-12-03 07:20:00|12104.9|12102.9|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|747
1638516300000|2021-12-03 07:25:00|12105.3|12103.3|12103.7|12101.7|12106.1|12104.1|12103.7|12101.7|409
1638516600000|2021-12-03 07:30:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12102.2|12100.2|1094
1638516900000|2021-12-03 07:35:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|503
1638517200000|2021-12-03 07:40:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12103|12101|533
1638517500000|2021-12-03 07:45:00|12103.3|12101.3|12105.3|12103.3|12105.3|12103.3|12103|12101|304
1638517800000|2021-12-03 07:50:00|12104.5|12102.5|12103|12101|12105.3|12103.3|12103|12101|145
1638518100000|2021-12-03 07:55:00|12102.6|12100.6|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|422
1638518400000|2021-12-03 08:00:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12102.2|12100.2|714
1638518700000|2021-12-03 08:05:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12102.2|12100.2|940
1638519000000|2021-12-03 08:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|422
1638519300000|2021-12-03 08:15:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|3630
1638519600000|2021-12-03 08:20:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1145
1638519900000|2021-12-03 08:25:00|12101|12099|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|304
1638520200000|2021-12-03 08:30:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|555
1638520500000|2021-12-03 08:35:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|813
1638520800000|2021-12-03 08:40:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|623
1638521100000|2021-12-03 08:45:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|121
1638521400000|2021-12-03 08:50:00|12103|12101|12105.3|12103.3|12105.3|12103.3|12103|12101|1854
1638521700000|2021-12-03 08:55:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|1898
1638522000000|2021-12-03 09:00:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|439
1638522300000|2021-12-03 09:05:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|825
1638522600000|2021-12-03 09:10:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1016
1638522900000|2021-12-03 09:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|198
1638523200000|2021-12-03 09:20:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|521
1638523500000|2021-12-03 09:25:00|12104.9|12102.9|12104.5|12102.5|12104.9|12102.9|12104.5|12102.5|380
1638523800000|2021-12-03 09:30:00|12104.1|12102.1|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|472
1638524100000|2021-12-03 09:35:00|12104.9|12102.9|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|1134
1638524400000|2021-12-03 09:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.7|12103.7|273
1638524700000|2021-12-03 09:45:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|437
1638525000000|2021-12-03 09:50:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|977
1638525300000|2021-12-03 09:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|305
1638525600000|2021-12-03 10:00:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|278
1638525900000|2021-12-03 10:05:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|288
1638526200000|2021-12-03 10:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|604
1638526500000|2021-12-03 10:15:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|627
1638526800000|2021-12-03 10:20:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|1192
1638527100000|2021-12-03 10:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|410
1638527400000|2021-12-03 10:30:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|410
1638527700000|2021-12-03 10:35:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|933
1638528000000|2021-12-03 10:40:00|12108.4|12106.4|12107.6|12105.6|12108.8|12106.8|12106.9|12104.9|527
1638528300000|2021-12-03 10:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|136
1638528600000|2021-12-03 10:50:00|||||||||264
1638528900000|2021-12-03 10:55:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|1502
1638529200000|2021-12-03 11:00:00|12109.2|12107.2|12112.3|12110.3|12113.9|12111.9|12109.2|12107.2|3007
1638529500000|2021-12-03 11:05:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|1516
1638529800000|2021-12-03 11:10:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12112.3|12110.3|991
1638530100000|2021-12-03 11:15:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|1108
1638530400000|2021-12-03 11:20:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|894
1638530700000|2021-12-03 11:25:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|844
1638531000000|2021-12-03 11:30:00|12114.7|12112.7|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|358
1638531300000|2021-12-03 11:35:00|12115.5|12113.5|12111.5|12109.5|12115.5|12113.5|12111.5|12109.5|1448
1638531600000|2021-12-03 11:40:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|654
1638531900000|2021-12-03 11:45:00|12112.7|12110.7|12110.8|12108.8|12113.1|12111.1|12110.4|12108.4|470
1638532200000|2021-12-03 11:50:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|435
1638532500000|2021-12-03 11:55:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|1055
1638532800000|2021-12-03 12:00:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|781
1638533100000|2021-12-03 12:05:00|12110.8|12108.8|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|1291
1638533400000|2021-12-03 12:10:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|1059
1638533700000|2021-12-03 12:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|1280
1638534000000|2021-12-03 12:20:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1091
1638534300000|2021-12-03 12:25:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12110.8|12108.8|615
1638534600000|2021-12-03 12:30:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.2|12109.2|285
1638534900000|2021-12-03 12:35:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|505
1638535200000|2021-12-03 12:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110|12108|802
1638535500000|2021-12-03 12:45:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|441
1638535800000|2021-12-03 12:50:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1728
1638536100000|2021-12-03 12:55:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12110.8|12108.8|1534
1638536400000|2021-12-03 13:00:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|1564
1638536700000|2021-12-03 13:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|2504
1638537000000|2021-12-03 13:10:00|12108.4|12106.4|12112.3|12110.3|12114.7|12112.7|12107.6|12105.6|2898
1638537300000|2021-12-03 13:15:00|12111.9|12109.9|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|1812
1638537600000|2021-12-03 13:20:00|12112.3|12110.3|12112.3|12110.3|12114.7|12112.7|12110.8|12108.8|3429
1638537900000|2021-12-03 13:25:00|12111.5|12109.5|12111.5|12109.5|12115.5|12113.5|12110.8|12108.8|2744
1638538200000|2021-12-03 13:30:00|12111.2|12109.2|12116.2|12114.2|12135.8|12133.8|12111.2|12109.2|15607
1638538500000|2021-12-03 13:35:00|12115.5|12113.5|12120.9|12118.9|12124.8|12122.8|12113.9|12111.9|9221
1638538800000|2021-12-03 13:40:00|12120.1|12118.1|12117.8|12115.8|12120.9|12118.9|12116.2|12114.2|4378
1638539100000|2021-12-03 13:45:00|12117|12115|12110|12108|12117|12115|12106.9|12104.9|8083
1638539400000|2021-12-03 13:50:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12102.2|12100.2|7157
1638539700000|2021-12-03 13:55:00|12109.2|12107.2|12107.6|12105.6|12113.9|12111.9|12105.3|12103.3|5328
1638540000000|2021-12-03 14:00:00|12106.9|12104.9|12101.4|12099.4|12106.9|12104.9|12099.8|12097.8|8625
1638540300000|2021-12-03 14:05:00|12102.2|12100.2|12099.8|12097.8|12105.3|12103.3|12099.8|12097.8|5370
1638540600000|2021-12-03 14:10:00|12098.3|12096.3|12102.2|12100.2|12102.2|12100.2|12095.1|12093.1|9467
1638540900000|2021-12-03 14:15:00|12103|12101|12099.8|12097.8|12103.7|12101.7|12097.5|12095.5|5710
1638541200000|2021-12-03 14:20:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12097.5|12095.5|4624
1638541500000|2021-12-03 14:25:00|12099|12097|12097.5|12095.5|12099.8|12097.8|12095.1|12093.1|6010
1638541800000|2021-12-03 14:30:00|12097.1|12095.1|12096.7|12094.7|12103|12101|12095.9|12093.9|4606
1638542100000|2021-12-03 14:35:00|12097.1|12095.1|12095.9|12093.9|12097.5|12095.5|12092.8|12090.8|5594
1638542400000|2021-12-03 14:40:00|12095.1|12093.1|12099|12097|12099|12097|12095.1|12093.1|4805
1638542700000|2021-12-03 14:45:00|12098.3|12096.3|12102.2|12100.2|12102.2|12100.2|12097.5|12095.5|5848
1638543000000|2021-12-03 14:50:00|12102.6|12100.6|12104.5|12102.5|12105.3|12103.3|12101.4|12099.4|5883
1638543300000|2021-12-03 14:55:00|12103.7|12101.7|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|3350
1638543600000|2021-12-03 15:00:00|12096.7|12094.7|12096.7|12094.7|12101.4|12099.4|12094.4|12092.4|7993
1638543900000|2021-12-03 15:05:00|12095.9|12093.9|12103.7|12101.7|12104.5|12102.5|12095.9|12093.9|5378
1638544200000|2021-12-03 15:10:00|12104.5|12102.5|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|5515
1638544500000|2021-12-03 15:15:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12100.6|12098.6|3196
1638544800000|2021-12-03 15:20:00|12105.3|12103.3|12107.6|12105.6|12108|12106|12104.5|12102.5|4545
1638545100000|2021-12-03 15:25:00|12108.4|12106.4|12104.9|12102.9|12110|12108|12104.5|12102.5|2956
1638545400000|2021-12-03 15:30:00|12105.3|12103.3|12110.8|12108.8|12111.5|12109.5|12104.5|12102.5|3660
1638545700000|2021-12-03 15:35:00|12111.5|12109.5|12113.9|12111.9|12116.2|12114.2|12110.4|12108.4|6242
1638546000000|2021-12-03 15:40:00|12114.7|12112.7|12113.1|12111.1|12115.5|12113.5|12112.3|12110.3|3480
1638546300000|2021-12-03 15:45:00|12113.9|12111.9|12115.5|12113.5|12117|12115|12111.5|12109.5|2952
1638546600000|2021-12-03 15:50:00|12114.7|12112.7|12120.9|12118.9|12122.5|12120.5|12114.7|12112.7|6254
1638546900000|2021-12-03 15:55:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12117|12115|5063
1638547200000|2021-12-03 16:00:00|12117.8|12115.8|12116.2|12114.2|12119.4|12117.4|12116.2|12114.2|3891
1638547500000|2021-12-03 16:05:00|12117|12115|12127.2|12125.2|12128.7|12126.7|12117|12115|6172
1638547800000|2021-12-03 16:10:00|12126.4|12124.4|12124.8|12122.8|12128|12126|12121.7|12119.7|6978
1638548100000|2021-12-03 16:15:00|12125.6|12123.6|12130.3|12128.3|12130.3|12128.3|12124.8|12122.8|5320
1638548400000|2021-12-03 16:20:00|12131.1|12129.1|12128.7|12126.7|12133.4|12131.4|12124|12122|6748
1638548700000|2021-12-03 16:25:00|12129.5|12127.5|12129.5|12127.5|12131.9|12129.9|12127.2|12125.2|5395
1638549000000|2021-12-03 16:30:00|12128.7|12126.7|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|2371
1638549300000|2021-12-03 16:35:00|12125.6|12123.6|12126.4|12124.4|12128|12126|12124.8|12122.8|4688
1638549600000|2021-12-03 16:40:00|12127.2|12125.2|12131.9|12129.9|12134.2|12132.2|12125.6|12123.6|5578
1638549900000|2021-12-03 16:45:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.1|12129.1|3863
1638550200000|2021-12-03 16:50:00|12134.2|12132.2|12138.9|12136.9|12139.7|12137.7|12133.4|12131.4|4485
1638550500000|2021-12-03 16:55:00|12139.7|12137.7|12142.8|12140.8|12142.8|12140.8|12139.7|12137.7|5947
1638550800000|2021-12-03 17:00:00|12142|12140|12140.5|12138.5|12144.4|12142.4|12140.5|12138.5|4553
1638551100000|2021-12-03 17:05:00|12141.2|12139.2|12138.1|12136.1|12141.2|12139.2|12135|12133|4295
1638551400000|2021-12-03 17:10:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|3198
1638551700000|2021-12-03 17:15:00|12138.1|12136.1|12136.5|12134.5|12139.7|12137.7|12136.5|12134.5|2898
1638552000000|2021-12-03 17:20:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12134.2|12132.2|3052
1638552300000|2021-12-03 17:25:00|12134.2|12132.2|12133.8|12131.8|12136.5|12134.5|12133.4|12131.4|2312
1638552600000|2021-12-03 17:30:00|12134.2|12132.2|12137.3|12135.3|12138.1|12136.1|12133.4|12131.4|1881
1638552900000|2021-12-03 17:35:00|12138.1|12136.1|12137.3|12135.3|12138.9|12136.9|12135.8|12133.8|5526
1638553200000|2021-12-03 17:40:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135|12133|1892
1638553500000|2021-12-03 17:45:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2064
1638553800000|2021-12-03 17:50:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|1775
1638554100000|2021-12-03 17:55:00|12138.9|12136.9|12142|12140|12142.8|12140.8|12138.9|12136.9|3112
1638554400000|2021-12-03 18:00:00|12142.8|12140.8|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|3684
1638554700000|2021-12-03 18:05:00|12144.4|12142.4|12142.8|12140.8|12145.1|12143.1|12140.5|12138.5|2492
1638555000000|2021-12-03 18:10:00|12142|12140|12145.1|12143.1|12145.1|12143.1|12139.7|12137.7|3473
1638555300000|2021-12-03 18:15:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1198
1638555600000|2021-12-03 18:20:00|12144.4|12142.4|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|2439
1638555900000|2021-12-03 18:25:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|4168
1638556200000|2021-12-03 18:30:00|12147.9|12145.9|12149.8|12147.8|12149.8|12147.8|12147.5|12145.5|3047
1638556500000|2021-12-03 18:35:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|2650
1638556800000|2021-12-03 18:40:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|3232
1638557100000|2021-12-03 18:45:00|12147.9|12145.9|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|3398
1638557400000|2021-12-03 18:50:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12143.6|12141.6|4244
1638557700000|2021-12-03 18:55:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|3449
1638558000000|2021-12-03 19:00:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|2364
1638558300000|2021-12-03 19:05:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|1498
1638558600000|2021-12-03 19:10:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12143.6|12141.6|2687
1638558900000|2021-12-03 19:15:00|12144.4|12142.4|12146.7|12144.7|12147.1|12145.1|12144.4|12142.4|1200
1638559200000|2021-12-03 19:20:00|12145.9|12143.9|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|2008
1638559500000|2021-12-03 19:25:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|2963
1638559800000|2021-12-03 19:30:00|12146.7|12144.7|12148.3|12146.3|12149|12147|12146.7|12144.7|3089
1638560100000|2021-12-03 19:35:00|12147.5|12145.5|12149|12147|12149.8|12147.8|12147.5|12145.5|2214
1638560400000|2021-12-03 19:40:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|2639
1638560700000|2021-12-03 19:45:00|12148.7|12146.7|12148.3|12146.3|12149|12147|12147.5|12145.5|1879
1638561000000|2021-12-03 19:50:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|2100
1638561300000|2021-12-03 19:55:00|12147.5|12145.5|12149.8|12147.8|12149.8|12147.8|12145.9|12143.9|6364
1638561600000|2021-12-03 20:00:00|12149|12147|12150.6|12148.6|12153|12151|12148.3|12146.3|8416
1638561900000|2021-12-03 20:05:00|12149.8|12147.8|12152.2|12150.2|12152.2|12150.2|12149|12147|3132
1638562200000|2021-12-03 20:10:00|12151.4|12149.4|12149.8|12147.8|12151.4|12149.4|12149|12147|2249
1638562500000|2021-12-03 20:15:00|12150.6|12148.6|12147.9|12145.9|12150.6|12148.6|12147.5|12145.5|1761
1638562800000|2021-12-03 20:20:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2601
1638563100000|2021-12-03 20:25:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|2918
1638563400000|2021-12-03 20:30:00|12148.3|12146.3|12145.1|12143.1|12148.3|12146.3|12145.1|12143.1|1912
1638563700000|2021-12-03 20:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1981
1638564000000|2021-12-03 20:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2606
1638564300000|2021-12-03 20:45:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2582
1638564600000|2021-12-03 20:50:00|12144.4|12142.4|12139.7|12137.7|12144.4|12142.4|12138.9|12136.9|5058
1638564900000|2021-12-03 20:55:00|12138.9|12136.9|12138.5|12136.5|12139.7|12137.7|12137.3|12135.3|4406
1638565200000|2021-12-03 21:00:00|12138.1|12136.1|12143.6|12141.6|12144.4|12142.4|12138.1|12136.1|3009
1638565500000|2021-12-03 21:05:00|12142.8|12140.8|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|848
1638565800000|2021-12-03 21:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12144.8|12142.8|554
1638566100000|2021-12-03 21:15:00|12146.7|12144.7|12144.4|12142.4|12147.5|12145.5|12143.6|12141.6|1721
1638566400000|2021-12-03 21:20:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|701
1638566700000|2021-12-03 21:25:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|1075
1638567000000|2021-12-03 21:30:00|12145.1|12143.1|12142|12140|12145.1|12143.1|12142|12140|1052
1638567300000|2021-12-03 21:35:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|1570
1638567600000|2021-12-03 21:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|703
1638567900000|2021-12-03 21:45:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|241
1638568200000|2021-12-03 21:50:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142.4|12140.4|1079
1638568500000|2021-12-03 21:55:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142|12140|1028
1638745200000|2021-12-05 23:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12127.2|12125.2|2549
1638745500000|2021-12-05 23:05:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12124|12122|1142
1638745800000|2021-12-05 23:10:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12128|12126|523
1638746100000|2021-12-05 23:15:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|420
1638746400000|2021-12-05 23:20:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|399
1638746700000|2021-12-05 23:25:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.7|12128.7|115
1638747000000|2021-12-05 23:30:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|394
1638747300000|2021-12-05 23:35:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|446
1638747600000|2021-12-05 23:40:00|12131.1|12129.1|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|519
1638747900000|2021-12-05 23:45:00|12129.1|12127.1|12129.5|12127.5|12130.3|12128.3|12129.1|12127.1|372
1638748200000|2021-12-05 23:50:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|304
1638748500000|2021-12-05 23:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128|12126|1664
1638748800000|2021-12-06 00:00:00|12129.1|12127.1|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|509
1638749100000|2021-12-06 00:05:00|12129.1|12127.1|12128.7|12126.7|12129.1|12127.1|12128|12126|251
1638749400000|2021-12-06 00:10:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128|12126|1369
1638749700000|2021-12-06 00:15:00|12130.3|12128.3|12131.9|12129.9|12132.6|12130.6|12130.3|12128.3|833
1638750000000|2021-12-06 00:20:00|12131.1|12129.1|12129.1|12127.1|12131.1|12129.1|12128|12126|321
1638750300000|2021-12-06 00:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|74
1638750600000|2021-12-06 00:30:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|866
1638750900000|2021-12-06 00:35:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|329
1638751200000|2021-12-06 00:40:00|12130.3|12128.3|12128|12126|12130.3|12128.3|12128|12126|336
1638751500000|2021-12-06 00:45:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|337
1638751800000|2021-12-06 00:50:00|12128.3|12126.3|12128|12126|12128.7|12126.7|12128|12126|109
1638752100000|2021-12-06 00:55:00|12127.6|12125.6|12126.4|12124.4|12128|12126|12126.4|12124.4|410
1638752400000|2021-12-06 01:00:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|504
1638752700000|2021-12-06 01:05:00|||||||||187
1638753000000|2021-12-06 01:10:00|||||||||65
1638753300000|2021-12-06 01:15:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|503
1638753600000|2021-12-06 01:20:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|94
1638753900000|2021-12-06 01:25:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|358
1638754200000|2021-12-06 01:30:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|497
1638754500000|2021-12-06 01:35:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12129.5|12127.5|657
1638754800000|2021-12-06 01:40:00|12130.3|12128.3|12129.9|12127.9|12131.1|12129.1|12129.5|12127.5|341
1638755100000|2021-12-06 01:45:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128|12126|280
1638755400000|2021-12-06 01:50:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|86
1638755700000|2021-12-06 01:55:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|252
1638756000000|2021-12-06 02:00:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12128|12126|97
1638756300000|2021-12-06 02:05:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|160
1638756600000|2021-12-06 02:10:00|12128|12126|12128|12126|12128.3|12126.3|12128|12126|240
1638756900000|2021-12-06 02:15:00|12128.7|12126.7|12129.1|12127.1|12129.1|12127.1|12128.7|12126.7|106
1638757200000|2021-12-06 02:20:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|171
1638757500000|2021-12-06 02:25:00|||||||||83
1638757800000|2021-12-06 02:30:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|155
1638758100000|2021-12-06 02:35:00|12128.7|12126.7|12128.7|12126.7|12129.1|12127.1|12128|12126|141
1638758400000|2021-12-06 02:40:00|12128|12126|12128.7|12126.7|12129.1|12127.1|12128|12126|184
1638758700000|2021-12-06 02:45:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|81
1638759000000|2021-12-06 02:50:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12128|12126|195
1638759300000|2021-12-06 02:55:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|262
1638759600000|2021-12-06 03:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|373
1638759900000|2021-12-06 03:05:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|51
1638760200000|2021-12-06 03:10:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12128|12126|58
1638760500000|2021-12-06 03:15:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|198
1638760800000|2021-12-06 03:20:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12127.6|12125.6|87
1638761100000|2021-12-06 03:25:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|254
1638761400000|2021-12-06 03:30:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|245
1638761700000|2021-12-06 03:35:00|12129.9|12127.9|12129.5|12127.5|12129.9|12127.9|12129.5|12127.5|39
1638762000000|2021-12-06 03:40:00|||||||||171
1638762300000|2021-12-06 03:45:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|829
1638762600000|2021-12-06 03:50:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|352
1638762900000|2021-12-06 03:55:00|12130.7|12128.7|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|269
1638763200000|2021-12-06 04:00:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|109
1638763500000|2021-12-06 04:05:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|233
1638763800000|2021-12-06 04:10:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|45
1638764100000|2021-12-06 04:15:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|256
1638764400000|2021-12-06 04:20:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|50
1638764700000|2021-12-06 04:25:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|62
1638765000000|2021-12-06 04:30:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|325
1638765300000|2021-12-06 04:35:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|128
1638765600000|2021-12-06 04:40:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|210
1638765900000|2021-12-06 04:45:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|82
1638766500000|2021-12-06 04:55:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|150
1638766800000|2021-12-06 05:00:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|566
1638767100000|2021-12-06 05:05:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|423
1638767400000|2021-12-06 05:10:00|||||||||84
1638767700000|2021-12-06 05:15:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|6526
1638768000000|2021-12-06 05:20:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|293
1638768300000|2021-12-06 05:25:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|217
1638768600000|2021-12-06 05:30:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|115
1638768900000|2021-12-06 05:35:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|192
1638769200000|2021-12-06 05:40:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|170
1638769500000|2021-12-06 05:45:00|12125.6|12123.6|12124.8|12122.8|12126|12124|12124.8|12122.8|114
1638769800000|2021-12-06 05:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|109
1638770100000|2021-12-06 05:55:00|12127.2|12125.2|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|478
1638770400000|2021-12-06 06:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|144
1638770700000|2021-12-06 06:05:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|132
1638771000000|2021-12-06 06:10:00|12124|12122|12123.3|12121.3|12124.4|12122.4|12123.3|12121.3|623
1638771300000|2021-12-06 06:15:00|12124|12122|12123.7|12121.7|12124|12122|12123.3|12121.3|220
1638771600000|2021-12-06 06:20:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|509
1638771900000|2021-12-06 06:25:00|||||||||99
1638772200000|2021-12-06 06:30:00|||||||||582
1638772500000|2021-12-06 06:35:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|607
1638772800000|2021-12-06 06:40:00|12124.4|12122.4|12124.8|12122.8|12124.8|12122.8|12124|12122|340
1638773100000|2021-12-06 06:45:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|164
1638773400000|2021-12-06 06:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|378
1638773700000|2021-12-06 06:55:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|262
1638774000000|2021-12-06 07:00:00|12124|12122|12125.6|12123.6|12125.6|12123.6|12124|12122|1040
1638774300000|2021-12-06 07:05:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|742
1638774600000|2021-12-06 07:10:00|12125.2|12123.2|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|291
1638774900000|2021-12-06 07:15:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|513
1638775200000|2021-12-06 07:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|504
1638775500000|2021-12-06 07:25:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12127.2|12125.2|1096
1638775800000|2021-12-06 07:30:00|12129.5|12127.5|12130.3|12128.3|12131.9|12129.9|12129.5|12127.5|753
1638776100000|2021-12-06 07:35:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1082
1638776400000|2021-12-06 07:40:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128|12126|647
1638776700000|2021-12-06 07:45:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|881
1638777000000|2021-12-06 07:50:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|955
1638777300000|2021-12-06 07:55:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|713
1638777600000|2021-12-06 08:00:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12125.6|12123.6|680
1638777900000|2021-12-06 08:05:00|12129.5|12127.5|12131.1|12129.1|12131.9|12129.9|12129.1|12127.1|906
1638778200000|2021-12-06 08:10:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|896
1638778500000|2021-12-06 08:15:00|12130.3|12128.3|12128|12126|12131.1|12129.1|12127.2|12125.2|2004
1638778800000|2021-12-06 08:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12125.6|12123.6|1822
1638779100000|2021-12-06 08:25:00|12126.4|12124.4|12128.7|12126.7|12130.3|12128.3|12126.4|12124.4|622
1638779400000|2021-12-06 08:30:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|449
1638779700000|2021-12-06 08:35:00|12127.6|12125.6|12126.4|12124.4|12128|12126|12125.6|12123.6|527
1638780000000|2021-12-06 08:40:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|348
1638780300000|2021-12-06 08:45:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|397
1638780600000|2021-12-06 08:50:00|12124.8|12122.8|12127.2|12125.2|12128.7|12126.7|12124.8|12122.8|972
1638780900000|2021-12-06 08:55:00|12126.4|12124.4|12129.5|12127.5|12129.5|12127.5|12126.4|12124.4|557
1638781200000|2021-12-06 09:00:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124|12122|1544
1638781500000|2021-12-06 09:05:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12124.8|12122.8|571
1638781800000|2021-12-06 09:10:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12126.4|12124.4|1618
1638782100000|2021-12-06 09:15:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|560
1638782400000|2021-12-06 09:20:00|12126.8|12124.8|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|480
1638782700000|2021-12-06 09:25:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|1787
1638783000000|2021-12-06 09:30:00|12126.4|12124.4|12123.3|12121.3|12126.4|12124.4|12123.3|12121.3|1642
1638783300000|2021-12-06 09:35:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|1432
1638783600000|2021-12-06 09:40:00|12122.5|12120.5|12120.1|12118.1|12122.5|12120.5|12120.1|12118.1|1325
1638783900000|2021-12-06 09:45:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|1852
1638784200000|2021-12-06 09:50:00|12118.6|12116.6|12121.7|12119.7|12121.7|12119.7|12118.6|12116.6|565
1638784500000|2021-12-06 09:55:00|12122.5|12120.5|12122.5|12120.5|12124|12122|12121.7|12119.7|729
1638784800000|2021-12-06 10:00:00|12122.1|12120.1|12123.3|12121.3|12124|12122|12121.7|12119.7|1068
1638785100000|2021-12-06 10:05:00|12123.7|12121.7|12124|12122|12124.8|12122.8|12122.5|12120.5|846
1638785400000|2021-12-06 10:10:00|12124.8|12122.8|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|1017
1638785700000|2021-12-06 10:15:00|12120.9|12118.9|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|294
1638786000000|2021-12-06 10:20:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12122.1|12120.1|137
1638786300000|2021-12-06 10:25:00|12123.3|12121.3|12124.8|12122.8|12125.6|12123.6|12122.5|12120.5|1021
1638786600000|2021-12-06 10:30:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|943
1638786900000|2021-12-06 10:35:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124|12122|958
1638787200000|2021-12-06 10:40:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|142
1638787500000|2021-12-06 10:45:00|12123.7|12121.7|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|127
1638787800000|2021-12-06 10:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|322
1638788100000|2021-12-06 10:55:00|12126|12124|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1155
1638788400000|2021-12-06 11:00:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|628
1638788700000|2021-12-06 11:05:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|1954
1638789000000|2021-12-06 11:10:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|536
1638789300000|2021-12-06 11:15:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|197
1638789600000|2021-12-06 11:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|89
1638789900000|2021-12-06 11:25:00|12128|12126|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|570
1638790200000|2021-12-06 11:30:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|754
1638790500000|2021-12-06 11:35:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|1974
1638790800000|2021-12-06 11:40:00|12124.8|12122.8|12122.1|12120.1|12124.8|12122.8|12122.1|12120.1|1331
1638791100000|2021-12-06 11:45:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|953
1638791400000|2021-12-06 11:50:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1471
1638791700000|2021-12-06 11:55:00|12120.9|12118.9|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|1067
1638792000000|2021-12-06 12:00:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|326
1638792300000|2021-12-06 12:05:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|358
1638792600000|2021-12-06 12:10:00|12121.7|12119.7|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|360
1638792900000|2021-12-06 12:15:00|12120.1|12118.1|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|2593
1638793200000|2021-12-06 12:20:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|882
1638793500000|2021-12-06 12:25:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|787
1638793800000|2021-12-06 12:30:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|831
1638794100000|2021-12-06 12:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|1176
1638794400000|2021-12-06 12:40:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|905
1638794700000|2021-12-06 12:45:00|12122.9|12120.9|12123.3|12121.3|12124|12122|12122.5|12120.5|753
1638795000000|2021-12-06 12:50:00|12124|12122|12123.3|12121.3|12124|12122|12122.5|12120.5|301
1638795300000|2021-12-06 12:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1588
1638795600000|2021-12-06 13:00:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1201
1638795900000|2021-12-06 13:05:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|383
1638796200000|2021-12-06 13:10:00|12124|12122|12122.5|12120.5|12124|12122|12122.5|12120.5|986
1638796500000|2021-12-06 13:15:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|992
1638796800000|2021-12-06 13:20:00|12122.5|12120.5|12125.6|12123.6|12125.6|12123.6|12122.5|12120.5|2710
1638797100000|2021-12-06 13:25:00|12124.8|12122.8|12129.5|12127.5|12129.5|12127.5|12124.8|12122.8|2463
1638797400000|2021-12-06 13:30:00|12130.3|12128.3|12128|12126|12130.3|12128.3|12127.2|12125.2|2270
1638797700000|2021-12-06 13:35:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|2493
1638798000000|2021-12-06 13:40:00|12129.5|12127.5|12128|12126|12131.9|12129.9|12128|12126|1396
1638798300000|2021-12-06 13:45:00|12127.2|12125.2|12125.6|12123.6|12128|12126|12124.8|12122.8|2337
1638798600000|2021-12-06 13:50:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|1599
1638798900000|2021-12-06 13:55:00|12126.4|12124.4|12124|12122|12126.4|12124.4|12124|12122|839
1638799200000|2021-12-06 14:00:00|12124.8|12122.8|12127.2|12125.2|12130.3|12128.3|12124|12122|2371
1638799500000|2021-12-06 14:05:00|12126.4|12124.4|12128|12126|12128.7|12126.7|12126.4|12124.4|1341
1638799800000|2021-12-06 14:10:00|12128.7|12126.7|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|1469
1638800100000|2021-12-06 14:15:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|1649
1638800400000|2021-12-06 14:20:00|12128.3|12126.3|12128|12126|12128.7|12126.7|12128|12126|751
1638800700000|2021-12-06 14:25:00|12128.7|12126.7|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|1910
1638801000000|2021-12-06 14:30:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12124.8|12122.8|3791
1638801300000|2021-12-06 14:35:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128|12126|4030
1638801600000|2021-12-06 14:40:00|12130.3|12128.3|12124.8|12122.8|12131.1|12129.1|12124|12122|4521
1638801900000|2021-12-06 14:45:00|12125.6|12123.6|12126.4|12124.4|12128|12126|12124.8|12122.8|2555
1638802200000|2021-12-06 14:50:00|12125.6|12123.6|12123.3|12121.3|12125.6|12123.6|12122.5|12120.5|3617
1638802500000|2021-12-06 14:55:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|3323
1638802800000|2021-12-06 15:00:00|12122.5|12120.5|12123.3|12121.3|12124.8|12122.8|12120.9|12118.9|3906
1638803100000|2021-12-06 15:05:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|2843
1638803400000|2021-12-06 15:10:00|12122.5|12120.5|12121.7|12119.7|12123.3|12121.3|12120.1|12118.1|2840
1638803700000|2021-12-06 15:15:00|12122.5|12120.5|12121.7|12119.7|12123.3|12121.3|12120.9|12118.9|2151
1638804000000|2021-12-06 15:20:00|12120.9|12118.9|12125.6|12123.6|12125.6|12123.6|12120.9|12118.9|2534
1638804300000|2021-12-06 15:25:00|12124|12122|12124|12122|12124|12122|12121.7|12119.7|1982
1638804600000|2021-12-06 15:30:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12123.3|12121.3|1843
1638804900000|2021-12-06 15:35:00|12124.8|12122.8|12120.1|12118.1|12125.6|12123.6|12119.4|12117.4|1981
1638805200000|2021-12-06 15:40:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|4174
1638805500000|2021-12-06 15:45:00|12120.5|12118.5|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|3221
1638805800000|2021-12-06 15:50:00|12118.6|12116.6|12117|12115|12119.4|12117.4|12116.2|12114.2|3335
1638806100000|2021-12-06 15:55:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|4273
1638806400000|2021-12-06 16:00:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|2850
1638806700000|2021-12-06 16:05:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|4148
1638807000000|2021-12-06 16:10:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|3935
1638807300000|2021-12-06 16:15:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|3843
1638807600000|2021-12-06 16:20:00|12118.6|12116.6|12117|12115|12118.6|12116.6|12117|12115|2412
1638807900000|2021-12-06 16:25:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12116.2|12114.2|2593
1638808200000|2021-12-06 16:30:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12116.2|12114.2|1734
1638808500000|2021-12-06 16:35:00|12117.4|12115.4|12117|12115|12117.8|12115.8|12117|12115|1496
1638808800000|2021-12-06 16:40:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|2907
1638809100000|2021-12-06 16:45:00|12118.6|12116.6|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|1831
1638809400000|2021-12-06 16:50:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|1969
1638809700000|2021-12-06 16:55:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|1643
1638810000000|2021-12-06 17:00:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|3123
1638810300000|2021-12-06 17:05:00|12118.2|12116.2|12117.8|12115.8|12119.4|12117.4|12117|12115|4254
1638810600000|2021-12-06 17:10:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1674
1638810900000|2021-12-06 17:15:00|12117|12115|12117.8|12115.8|12118.6|12116.6|12117|12115|1168
1638811200000|2021-12-06 17:20:00|12118.6|12116.6|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|1388
1638811500000|2021-12-06 17:25:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12114.7|12112.7|3274
1638811800000|2021-12-06 17:30:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|1648
1638812100000|2021-12-06 17:35:00|12114.7|12112.7|12117|12115|12117|12115|12114.7|12112.7|3328
1638812400000|2021-12-06 17:40:00|12116.2|12114.2|12114.7|12112.7|12116.2|12114.2|12113.9|12111.9|1999
1638812700000|2021-12-06 17:45:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|1255
1638813000000|2021-12-06 17:50:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2758
1638813300000|2021-12-06 17:55:00|12112.3|12110.3|12113.1|12111.1|12115.5|12113.5|12112.3|12110.3|1599
1638813600000|2021-12-06 18:00:00|12112.3|12110.3|12110|12108|12113.1|12111.1|12110|12108|1448
1638813900000|2021-12-06 18:05:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12110|12108|2195
1638814200000|2021-12-06 18:10:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|2270
1638814500000|2021-12-06 18:15:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|3137
1638814800000|2021-12-06 18:20:00|12107.6|12105.6|12109.2|12107.2|12110|12108|12106.9|12104.9|3273
1638815100000|2021-12-06 18:25:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|3097
1638815400000|2021-12-06 18:30:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|818
1638815700000|2021-12-06 18:35:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|1531
1638816000000|2021-12-06 18:40:00|12109.6|12107.6|12108.4|12106.4|12110|12108|12107.6|12105.6|2084
1638816300000|2021-12-06 18:45:00|12108|12106|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|1427
1638816600000|2021-12-06 18:50:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|1409
1638816900000|2021-12-06 18:55:00|12110|12108|12107.6|12105.6|12110|12108|12107.6|12105.6|1247
1638817200000|2021-12-06 19:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1416
1638817500000|2021-12-06 19:05:00|12108.4|12106.4|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|2641
1638817800000|2021-12-06 19:10:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1403
1638818100000|2021-12-06 19:15:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|744
1638818400000|2021-12-06 19:20:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12110|12108|700
1638818700000|2021-12-06 19:25:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|2363
1638819000000|2021-12-06 19:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|854
1638819300000|2021-12-06 19:35:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|784
1638819600000|2021-12-06 19:40:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|2685
1638819900000|2021-12-06 19:45:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2496
1638820200000|2021-12-06 19:50:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|2439
1638820500000|2021-12-06 19:55:00|12107.6|12105.6|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|2475
1638820800000|2021-12-06 20:00:00|12105.3|12103.3|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|3671
1638821100000|2021-12-06 20:05:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1228
1638821400000|2021-12-06 20:10:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1175
1638821700000|2021-12-06 20:15:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|942
1638822000000|2021-12-06 20:20:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|940
1638822300000|2021-12-06 20:25:00|12110|12108|12110|12108|12110.8|12108.8|12109.2|12107.2|990
1638822600000|2021-12-06 20:30:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1436
1638822900000|2021-12-06 20:35:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|1569
1638823200000|2021-12-06 20:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|1747
1638823500000|2021-12-06 20:45:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1890
1638823800000|2021-12-06 20:50:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1318
1638824100000|2021-12-06 20:55:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|3491
1638824400000|2021-12-06 21:00:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12109.2|12107.2|5761
1638824700000|2021-12-06 21:05:00|12109.2|12107.2|12110|12108|12110|12108|12108.4|12106.4|3778
1638825000000|2021-12-06 21:10:00|12109.6|12107.6|12107.6|12105.6|12109.6|12107.6|12107.6|12105.6|1307
1638825300000|2021-12-06 21:15:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|1420
1638825600000|2021-12-06 21:20:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1599
1638825900000|2021-12-06 21:25:00|12109.2|12107.2|12110|12108|12110|12108|12108.4|12106.4|683
1638826200000|2021-12-06 21:30:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|1260
1638826500000|2021-12-06 21:35:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|546
1638826800000|2021-12-06 21:40:00|12109.2|12107.2|12111.5|12109.5|12111.5|12109.5|12109.2|12107.2|1458
1638827100000|2021-12-06 21:45:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1494
1638827400000|2021-12-06 21:50:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1179
1638827700000|2021-12-06 21:55:00|12110.8|12108.8|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1402
1638831600000|2021-12-06 23:00:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12111.9|12109.9|656
1638831900000|2021-12-06 23:05:00|12114.3|12112.3|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|264
1638832200000|2021-12-06 23:10:00|12113.9|12111.9|12113.9|12111.9|12114.3|12112.3|12113.1|12111.1|103
1638832500000|2021-12-06 23:15:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|222
1638832800000|2021-12-06 23:20:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|186
1638833100000|2021-12-06 23:25:00|12113.1|12111.1|12115.5|12113.5|12115.5|12113.5|12112.3|12110.3|370
1638833400000|2021-12-06 23:30:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|23
1638833700000|2021-12-06 23:35:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|275
1638834000000|2021-12-06 23:40:00|12114.3|12112.3|12114.3|12112.3|12114.7|12112.7|12114.3|12112.3|214
1638834300000|2021-12-06 23:45:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|155
1638834600000|2021-12-06 23:50:00|||||||||245
1638834900000|2021-12-06 23:55:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12111.9|12109.9|132
1638835200000|2021-12-07 00:00:00|12113.5|12111.5|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|249
1638835500000|2021-12-07 00:05:00|12113.9|12111.9|12112.3|12110.3|12113.9|12111.9|12111.5|12109.5|780
1638835800000|2021-12-07 00:10:00|12111.9|12109.9|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|176
1638836100000|2021-12-07 00:15:00|12112.7|12110.7|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|439
1638836400000|2021-12-07 00:20:00|12113.5|12111.5|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|187
1638836700000|2021-12-07 00:25:00|12113.5|12111.5|12113.9|12111.9|12113.9|12111.9|12113.5|12111.5|162
1638837000000|2021-12-07 00:30:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|272
1638837300000|2021-12-07 00:35:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|188
1638837600000|2021-12-07 00:40:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|189
1638837900000|2021-12-07 00:45:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|45
1638838200000|2021-12-07 00:50:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|312
1638838500000|2021-12-07 00:55:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|280
1638838800000|2021-12-07 01:00:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12110|12108|1424
1638839100000|2021-12-07 01:05:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|494
1638839400000|2021-12-07 01:10:00|12109.6|12107.6|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|287
1638839700000|2021-12-07 01:15:00|12108|12106|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|663
1638840000000|2021-12-07 01:20:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|270
1638840300000|2021-12-07 01:25:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1091
1638840600000|2021-12-07 01:30:00|12106.1|12104.1|12106.5|12104.5|12107.6|12105.6|12106.1|12104.1|572
1638840900000|2021-12-07 01:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|126
1638841200000|2021-12-07 01:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|270
1638841500000|2021-12-07 01:45:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|170
1638841800000|2021-12-07 01:50:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|521
1638842100000|2021-12-07 01:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|118
1638842400000|2021-12-07 02:00:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|603
1638842700000|2021-12-07 02:05:00|12108.8|12106.8|12110|12108|12110|12108|12108.4|12106.4|495
1638843000000|2021-12-07 02:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|377
1638843300000|2021-12-07 02:15:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|48
1638843600000|2021-12-07 02:20:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|16
1638843900000|2021-12-07 02:25:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|106
1638844200000|2021-12-07 02:30:00|12110.4|12108.4|12112.3|12110.3|12112.3|12110.3|12110.4|12108.4|232
1638844500000|2021-12-07 02:35:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|276
1638844800000|2021-12-07 02:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|224
1638845100000|2021-12-07 02:45:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|274
1638845400000|2021-12-07 02:50:00|||||||||21
1638845700000|2021-12-07 02:55:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|147
1638846000000|2021-12-07 03:00:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|126
1638846300000|2021-12-07 03:05:00|||||||||25
1638846600000|2021-12-07 03:10:00|||||||||70
1638846900000|2021-12-07 03:15:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|166
1638847200000|2021-12-07 03:20:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|80
1638847500000|2021-12-07 03:25:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|328
1638847800000|2021-12-07 03:30:00|12110|12108|12110|12108|12110.8|12108.8|12109.2|12107.2|340
1638848100000|2021-12-07 03:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|116
1638848400000|2021-12-07 03:40:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|62
1638848700000|2021-12-07 03:45:00|||||||||2
1638849000000|2021-12-07 03:50:00|12107.6|12105.6|12108|12106|12108.4|12106.4|12107.6|12105.6|543
1638849300000|2021-12-07 03:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|402
1638849600000|2021-12-07 04:00:00|||||||||5
1638849900000|2021-12-07 04:05:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|377
1638850200000|2021-12-07 04:10:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.9|12102.9|345
1638850500000|2021-12-07 04:15:00|12104.5|12102.5|12103.7|12101.7|12104.9|12102.9|12103.7|12101.7|983
1638850800000|2021-12-07 04:20:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|613
1638851100000|2021-12-07 04:25:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|6391
1638851400000|2021-12-07 04:30:00|12103|12101|12103|12101|12103|12101|12103|12101|562
1638851700000|2021-12-07 04:35:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|159
1638852000000|2021-12-07 04:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.6|12100.6|141
1638852300000|2021-12-07 04:45:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12102.2|12100.2|423
1638852600000|2021-12-07 04:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|46
1638852900000|2021-12-07 04:55:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|104
1638853200000|2021-12-07 05:00:00|||||||||104
1638853500000|2021-12-07 05:05:00|||||||||3
1638853800000|2021-12-07 05:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|134
1638854100000|2021-12-07 05:15:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|150
1638854400000|2021-12-07 05:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|66
1638854700000|2021-12-07 05:25:00|||||||||1
1638855000000|2021-12-07 05:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|586
1638855300000|2021-12-07 05:35:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|511
1638855600000|2021-12-07 05:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|231
1638855900000|2021-12-07 05:45:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|237
1638856200000|2021-12-07 05:50:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|472
1638856500000|2021-12-07 05:55:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|315
1638856800000|2021-12-07 06:00:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|337
1638857100000|2021-12-07 06:05:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|452
1638857400000|2021-12-07 06:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|227
1638857700000|2021-12-07 06:15:00|12101.4|12099.4|12102.2|12100.2|12103|12101|12101.4|12099.4|574
1638858000000|2021-12-07 06:20:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|268
1638858300000|2021-12-07 06:25:00|12101.4|12099.4|12101.4|12099.4|12101.8|12099.8|12101.4|12099.4|262
1638858600000|2021-12-07 06:30:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|307
1638858900000|2021-12-07 06:35:00|12103|12101|12103|12101|12103|12101|12103|12101|228
1638859200000|2021-12-07 06:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|163
1638859500000|2021-12-07 06:45:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|392
1638859800000|2021-12-07 06:50:00|12102.2|12100.2|12103|12101|12103|12101|12101.8|12099.8|689
1638860100000|2021-12-07 06:55:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|249
1638860400000|2021-12-07 07:00:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12100.6|12098.6|319
1638860700000|2021-12-07 07:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.4|12097.4|343
1638861000000|2021-12-07 07:10:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|182
1638861300000|2021-12-07 07:15:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|733
1638861600000|2021-12-07 07:20:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12098.3|12096.3|1953
1638861900000|2021-12-07 07:25:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|1457
1638862200000|2021-12-07 07:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12095.9|12093.9|2607
1638862500000|2021-12-07 07:35:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2018
1638862800000|2021-12-07 07:40:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1063
1638863100000|2021-12-07 07:45:00|12097.5|12095.5|12099|12097|12099|12097|12096.7|12094.7|2104
1638863400000|2021-12-07 07:50:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|2997
1638863700000|2021-12-07 07:55:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12096.7|12094.7|420
1638864000000|2021-12-07 08:00:00|12099|12097|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|1421
1638864300000|2021-12-07 08:05:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|624
1638864600000|2021-12-07 08:10:00|12096.7|12094.7|12097.5|12095.5|12099|12097|12096.7|12094.7|318
1638864900000|2021-12-07 08:15:00|12098.3|12096.3|12096.7|12094.7|12099|12097|12096.7|12094.7|781
1638865200000|2021-12-07 08:20:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|499
1638865500000|2021-12-07 08:25:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|501
1638865800000|2021-12-07 08:30:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.4|12097.4|313
1638866100000|2021-12-07 08:35:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|863
1638866400000|2021-12-07 08:40:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|930
1638866700000|2021-12-07 08:45:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|500
1638867000000|2021-12-07 08:50:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|561
1638867300000|2021-12-07 08:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|1203
1638867600000|2021-12-07 09:00:00|12100.6|12098.6|12099|12097|12100.6|12098.6|12098.3|12096.3|2132
1638867900000|2021-12-07 09:05:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|458
1638868200000|2021-12-07 09:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|499
1638868500000|2021-12-07 09:15:00|12099|12097|12095.9|12093.9|12099|12097|12095.1|12093.1|663
1638868800000|2021-12-07 09:20:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|725
1638869100000|2021-12-07 09:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2490
1638869400000|2021-12-07 09:30:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|459
1638869700000|2021-12-07 09:35:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1200
1638870000000|2021-12-07 09:40:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|660
1638870300000|2021-12-07 09:45:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|861
1638870600000|2021-12-07 09:50:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1201
1638870900000|2021-12-07 09:55:00|12099.4|12097.4|12100.6|12098.6|12100.6|12098.6|12099|12097|780
1638871200000|2021-12-07 10:00:00|12100.2|12098.2|12098.3|12096.3|12100.6|12098.6|12097.5|12095.5|563
1638871500000|2021-12-07 10:05:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|572
1638871800000|2021-12-07 10:10:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|364
1638872100000|2021-12-07 10:15:00|12096.7|12094.7|12099|12097|12099|12097|12096.7|12094.7|806
1638872400000|2021-12-07 10:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|279
1638872700000|2021-12-07 10:25:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|104
1638873000000|2021-12-07 10:30:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|489
1638873300000|2021-12-07 10:35:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|617
1638873600000|2021-12-07 10:40:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|354
1638873900000|2021-12-07 10:45:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|211
1638874200000|2021-12-07 10:50:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|283
1638874500000|2021-12-07 10:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|669
1638874800000|2021-12-07 11:00:00|||||||||33
1638875100000|2021-12-07 11:05:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|390
1638875400000|2021-12-07 11:10:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|428
1638875700000|2021-12-07 11:15:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|232
1638876000000|2021-12-07 11:20:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|15
1638876300000|2021-12-07 11:25:00|||||||||42
1638876600000|2021-12-07 11:30:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099|12097|898
1638876900000|2021-12-07 11:35:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|338
1638877200000|2021-12-07 11:40:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|186
1638877500000|2021-12-07 11:45:00|12099.8|12097.8|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|1384
1638877800000|2021-12-07 11:50:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|423
1638878100000|2021-12-07 11:55:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|394
1638878400000|2021-12-07 12:00:00|12103.3|12101.3|12103.7|12101.7|12104.1|12102.1|12103|12101|450
1638878700000|2021-12-07 12:05:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|366
1638879000000|2021-12-07 12:10:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|709
1638879300000|2021-12-07 12:15:00|12102.2|12100.2|12100.6|12098.6|12103|12101|12099.8|12097.8|1327
1638879600000|2021-12-07 12:20:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|2052
1638879900000|2021-12-07 12:25:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1012
1638880200000|2021-12-07 12:30:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|677
1638880500000|2021-12-07 12:35:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12099|12097|1128
1638880800000|2021-12-07 12:40:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|1901
1638881100000|2021-12-07 12:45:00|12099.4|12097.4|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|489
1638881400000|2021-12-07 12:50:00|12099|12097|12099|12097|12099|12097|12099|12097|1436
1638881700000|2021-12-07 12:55:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1038
1638882000000|2021-12-07 13:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|2087
1638882300000|2021-12-07 13:05:00|12096.7|12094.7|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|2630
1638882600000|2021-12-07 13:10:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|2599
1638882900000|2021-12-07 13:15:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|1544
1638883200000|2021-12-07 13:20:00|12092|12090|12090.5|12088.5|12093.6|12091.6|12090.5|12088.5|3835
1638883500000|2021-12-07 13:25:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|2118
1638883800000|2021-12-07 13:30:00|12092|12090|12089.7|12087.7|12092|12090|12088.9|12086.9|3509
1638884100000|2021-12-07 13:35:00|12090.1|12088.1|12090.5|12088.5|12092|12090|12089.7|12087.7|2103
1638884400000|2021-12-07 13:40:00|12090.1|12088.1|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2367
1638884700000|2021-12-07 13:45:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2987
1638885000000|2021-12-07 13:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|2334
1638885300000|2021-12-07 13:55:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|3552
1638885600000|2021-12-07 14:00:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|4330
1638885900000|2021-12-07 14:05:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1358
1638886200000|2021-12-07 14:10:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2452
1638886500000|2021-12-07 14:15:00|12088.1|12086.1|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|4008
1638886800000|2021-12-07 14:20:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12088.9|12086.9|2040
1638887100000|2021-12-07 14:25:00|12091.2|12089.2|12088.9|12086.9|12092|12090|12088.9|12086.9|2934
1638887400000|2021-12-07 14:30:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12088.9|12086.9|2660
1638887700000|2021-12-07 14:35:00|12091.2|12089.2|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|4723
1638888000000|2021-12-07 14:40:00|12092|12090|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3816
1638888300000|2021-12-07 14:45:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|2312
1638888600000|2021-12-07 14:50:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|3206
1638888900000|2021-12-07 14:55:00|12092.8|12090.8|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|10631
1638889200000|2021-12-07 15:00:00|12092|12090|12092.8|12090.8|12094.8|12092.8|12092|12090|2109
1638889500000|2021-12-07 15:05:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|1339
1638889800000|2021-12-07 15:10:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12089.7|12087.7|2333
1638890100000|2021-12-07 15:15:00|12091.2|12089.2|12090.8|12088.8|12092|12090|12090.5|12088.5|2106
1638890400000|2021-12-07 15:20:00|12090.5|12088.5|12093.6|12091.6|12094.4|12092.4|12090.5|12088.5|2169
1638890700000|2021-12-07 15:25:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|10143
1638891000000|2021-12-07 15:30:00|12092.8|12090.8|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3641
1638891300000|2021-12-07 15:35:00|12092|12090|12094.4|12092.4|12095.1|12093.1|12090.5|12088.5|6218
1638891600000|2021-12-07 15:40:00|12093.6|12091.6|12092|12090|12094.4|12092.4|12091.2|12089.2|4229
1638891900000|2021-12-07 15:45:00|12092.8|12090.8|12089.7|12087.7|12092.8|12090.8|12088.9|12086.9|4303
1638892200000|2021-12-07 15:50:00|12088.9|12086.9|12086.9|12084.9|12088.9|12086.9|12086.9|12084.9|2639
1638892500000|2021-12-07 15:55:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2615
1638892800000|2021-12-07 16:00:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1399
1638893100000|2021-12-07 16:05:00|12087.7|12085.7|12085.8|12083.8|12087.7|12085.7|12085.8|12083.8|8441
1638893400000|2021-12-07 16:10:00|12086.2|12084.2|12088.9|12086.9|12089.7|12087.7|12085.8|12083.8|5820
1638893700000|2021-12-07 16:15:00|12088.1|12086.1|12088.1|12086.1|12090.1|12088.1|12088.1|12086.1|3269
1638894000000|2021-12-07 16:20:00|12087.7|12085.7|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|936
1638894300000|2021-12-07 16:25:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|2108
1638894600000|2021-12-07 16:30:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1788
1638894900000|2021-12-07 16:35:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2062
1638895200000|2021-12-07 16:40:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1352
1638895500000|2021-12-07 16:45:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1205
1638895800000|2021-12-07 16:50:00|12090.5|12088.5|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|1818
1638896100000|2021-12-07 16:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1547
1638896400000|2021-12-07 17:00:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1486
1638896700000|2021-12-07 17:05:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1712
1638897000000|2021-12-07 17:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|967
1638897300000|2021-12-07 17:15:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1037
1638897600000|2021-12-07 17:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1221
1638897900000|2021-12-07 17:25:00|||||||||427
1638898200000|2021-12-07 17:30:00|||||||||1275
1638898500000|2021-12-07 17:35:00|12087.3|12085.3|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2548
1638898800000|2021-12-07 17:40:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|3678
1638899100000|2021-12-07 17:45:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|1819
1638899400000|2021-12-07 17:50:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|1438
1638899700000|2021-12-07 17:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|1139
1638900000000|2021-12-07 18:00:00|12084.6|12082.6|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|2797
1638900300000|2021-12-07 18:05:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1549
1638900600000|2021-12-07 18:10:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2067
1638900900000|2021-12-07 18:15:00|12089.7|12087.7|12089.7|12087.7|12092|12090|12088.9|12086.9|3620
1638901200000|2021-12-07 18:20:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|718
1638901500000|2021-12-07 18:25:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|1815
1638901800000|2021-12-07 18:30:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12087.3|12085.3|635
1638902100000|2021-12-07 18:35:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1297
1638902400000|2021-12-07 18:40:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1358
1638902700000|2021-12-07 18:45:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1065
1638903000000|2021-12-07 18:50:00|12087.3|12085.3|12085|12083|12087.3|12085.3|12085|12083|4053
1638903300000|2021-12-07 18:55:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|1556
1638903600000|2021-12-07 19:00:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|1870
1638903900000|2021-12-07 19:05:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|1681
1638904200000|2021-12-07 19:10:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|1658
1638904500000|2021-12-07 19:15:00|12085.8|12083.8|12085.4|12083.4|12085.8|12083.8|12085|12083|983
1638904800000|2021-12-07 19:20:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|1687
1638905100000|2021-12-07 19:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|2366
1638905400000|2021-12-07 19:30:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1293
1638905700000|2021-12-07 19:35:00|12084.2|12082.2|12081.9|12079.9|12084.2|12082.2|12081.1|12079.1|3666
1638906000000|2021-12-07 19:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|1149
1638906300000|2021-12-07 19:45:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|3502
1638906600000|2021-12-07 19:50:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|1003
1638906900000|2021-12-07 19:55:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|3988
1638907200000|2021-12-07 20:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|2021
1638907500000|2021-12-07 20:05:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1293
1638907800000|2021-12-07 20:10:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|1483
1638908100000|2021-12-07 20:15:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|3533
1638908400000|2021-12-07 20:20:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|1926
1638908700000|2021-12-07 20:25:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12081.1|12079.1|3142
1638909000000|2021-12-07 20:30:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1832
1638909300000|2021-12-07 20:35:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|4401
1638909600000|2021-12-07 20:40:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|7649
1638909900000|2021-12-07 20:45:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|2957
1638910200000|2021-12-07 20:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|2411
1638910500000|2021-12-07 20:55:00|12084.2|12082.2|12082.6|12080.6|12085|12083|12082.6|12080.6|4077
1638910800000|2021-12-07 21:00:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|2626
1638911100000|2021-12-07 21:05:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12081.9|12079.9|2632
1638911400000|2021-12-07 21:10:00|12081.1|12079.1|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|2695
1638911700000|2021-12-07 21:15:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1431
1638912000000|2021-12-07 21:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1308
1638912300000|2021-12-07 21:25:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1747
1638912600000|2021-12-07 21:30:00|12079.9|12077.9|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1446
1638912900000|2021-12-07 21:35:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1925
1638913200000|2021-12-07 21:40:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1795
1638913500000|2021-12-07 21:45:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|908
1638913800000|2021-12-07 21:50:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1984
1638914100000|2021-12-07 21:55:00|12082.6|12080.6|12082.3|12080.3|12082.6|12080.6|12081.9|12079.9|1782
1638918000000|2021-12-07 23:00:00|12083.4|12081.4|12087.3|12085.3|12087.3|12085.3|12082.6|12080.6|1210
1638918300000|2021-12-07 23:05:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|163
1638918600000|2021-12-07 23:10:00|12088.1|12086.1|12089.3|12087.3|12089.7|12087.7|12088.1|12086.1|264
1638918900000|2021-12-07 23:15:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|805
1638919200000|2021-12-07 23:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|335
1638919500000|2021-12-07 23:25:00|||||||||79
1638919800000|2021-12-07 23:30:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|165
1638920100000|2021-12-07 23:35:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|353
1638920400000|2021-12-07 23:40:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.9|12084.9|398
1638920700000|2021-12-07 23:45:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|28
1638921000000|2021-12-07 23:50:00|12086.5|12084.5|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|331
1638921300000|2021-12-07 23:55:00|12085|12083|12084.6|12082.6|12085|12083|12083.4|12081.4|284
1638921600000|2021-12-08 00:00:00|12085|12083|12089.7|12087.7|12090.5|12088.5|12084.6|12082.6|583
1638921900000|2021-12-08 00:05:00|12089.3|12087.3|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|669
1638922200000|2021-12-08 00:10:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|773
1638922500000|2021-12-08 00:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|566
1638922800000|2021-12-08 00:20:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12089.7|12087.7|743
1638923100000|2021-12-08 00:25:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|417
1638923400000|2021-12-08 00:30:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|430
1638923700000|2021-12-08 00:35:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|296
1638924000000|2021-12-08 00:40:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|111
1638924300000|2021-12-08 00:45:00|12089.3|12087.3|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|375
1638924600000|2021-12-08 00:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|116
1638924900000|2021-12-08 00:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|65
1638925200000|2021-12-08 01:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|121
1638925500000|2021-12-08 01:05:00|12088.1|12086.1|12087.7|12085.7|12088.9|12086.9|12087.7|12085.7|166
1638925800000|2021-12-08 01:10:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|403
1638926100000|2021-12-08 01:15:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|134
1638926400000|2021-12-08 01:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|144
1638926700000|2021-12-08 01:25:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|243
1638927000000|2021-12-08 01:30:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|339
1638927300000|2021-12-08 01:35:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|88
1638927600000|2021-12-08 01:40:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|141
1638927900000|2021-12-08 01:45:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|431
1638928200000|2021-12-08 01:50:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|89
1638928500000|2021-12-08 01:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|34
1638928800000|2021-12-08 02:00:00|12088.1|12086.1|12087.7|12085.7|12088.1|12086.1|12087.3|12085.3|296
1638929100000|2021-12-08 02:05:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|98
1638929400000|2021-12-08 02:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|136
1638929700000|2021-12-08 02:15:00|12087.3|12085.3|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|333
1638930000000|2021-12-08 02:20:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|689
1638930300000|2021-12-08 02:25:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|212
1638930600000|2021-12-08 02:30:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|149
1638930900000|2021-12-08 02:35:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085|12083|427
1638931200000|2021-12-08 02:40:00|12086.5|12084.5|12085.4|12083.4|12086.5|12084.5|12085|12083|132
1638931500000|2021-12-08 02:45:00|12085|12083|12085.4|12083.4|12085.8|12083.8|12084.2|12082.2|119
1638931800000|2021-12-08 02:50:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.4|12083.4|93
1638932100000|2021-12-08 02:55:00|||||||||75
1638932400000|2021-12-08 03:00:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|913
1638932700000|2021-12-08 03:05:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|288
1638933000000|2021-12-08 03:10:00|12087.7|12085.7|12087.3|12085.3|12087.7|12085.7|12087.3|12085.3|128
1638933300000|2021-12-08 03:15:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|106
1638933600000|2021-12-08 03:20:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|125
1638933900000|2021-12-08 03:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|81
1638934200000|2021-12-08 03:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|181
1638934500000|2021-12-08 03:35:00|12087.7|12085.7|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|114
1638934800000|2021-12-08 03:40:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|354
1638935100000|2021-12-08 03:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|200
1638935400000|2021-12-08 03:50:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|103
1638935700000|2021-12-08 03:55:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|334
1638936000000|2021-12-08 04:00:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|47
1638936300000|2021-12-08 04:05:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|773
1638936600000|2021-12-08 04:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|98
1638936900000|2021-12-08 04:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|692
1638937200000|2021-12-08 04:20:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|243
1638937500000|2021-12-08 04:25:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|418
1638937800000|2021-12-08 04:30:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|221
1638938100000|2021-12-08 04:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|262
1638938400000|2021-12-08 04:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|47
1638938700000|2021-12-08 04:45:00|||||||||68
1638939000000|2021-12-08 04:50:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|392
1638939300000|2021-12-08 04:55:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|477
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12091.2|12089.2|12091.6|12089.6|12091.2|12089.2|37
1638939900000|2021-12-08 05:05:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|79
1638940200000|2021-12-08 05:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|307
1638940500000|2021-12-08 05:15:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|129
1638940800000|2021-12-08 05:20:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|68
1638941100000|2021-12-08 05:25:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|410
1638941400000|2021-12-08 05:30:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|63
1638941700000|2021-12-08 05:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|69
1638942000000|2021-12-08 05:40:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.5|12086.5|76
1638942300000|2021-12-08 05:45:00|12089.3|12087.3|12090.5|12088.5|12090.5|12088.5|12089.3|12087.3|265
1638942600000|2021-12-08 05:50:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|137
1638942900000|2021-12-08 05:55:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|71
1638943200000|2021-12-08 06:00:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|111
1638943500000|2021-12-08 06:05:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|379
1638943800000|2021-12-08 06:10:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|534
1638944100000|2021-12-08 06:15:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|444
1638944400000|2021-12-08 06:20:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|5784
1638944700000|2021-12-08 06:25:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|251
1638945000000|2021-12-08 06:30:00|12085.8|12083.8|12086.5|12084.5|12086.9|12084.9|12085.8|12083.8|209
1638945300000|2021-12-08 06:35:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12086.5|12084.5|244
1638945600000|2021-12-08 06:40:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|373
1638945900000|2021-12-08 06:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|328
1638946200000|2021-12-08 06:50:00|12086.2|12084.2|12086.5|12084.5|12086.5|12084.5|12086.2|12084.2|99
1638946500000|2021-12-08 06:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|437
1638946800000|2021-12-08 07:00:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|518
1638947100000|2021-12-08 07:05:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|762
1638947400000|2021-12-08 07:10:00|12087.7|12085.7|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|1070
1638947700000|2021-12-08 07:15:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|311
1638948000000|2021-12-08 07:20:00|12085.8|12083.8|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|275
1638948300000|2021-12-08 07:25:00|12087.7|12085.7|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|150
1638948600000|2021-12-08 07:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|639
1638948900000|2021-12-08 07:35:00|||||||||220
1638949200000|2021-12-08 07:40:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|214
1638949500000|2021-12-08 07:45:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|1347
1638949800000|2021-12-08 07:50:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|1035
1638950100000|2021-12-08 07:55:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|445
1638950400000|2021-12-08 08:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12087.3|12085.3|1139
1638950700000|2021-12-08 08:05:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1007
1638951000000|2021-12-08 08:10:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|532
1638951300000|2021-12-08 08:15:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|428
1638951600000|2021-12-08 08:20:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|1807
1638951900000|2021-12-08 08:25:00|12089.7|12087.7|12087.3|12085.3|12090.5|12088.5|12087.3|12085.3|670
1638952200000|2021-12-08 08:30:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|647
1638952500000|2021-12-08 08:35:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|462
1638952800000|2021-12-08 08:40:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|551
1638953100000|2021-12-08 08:45:00|12086.5|12084.5|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|349
1638953400000|2021-12-08 08:50:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|1308
1638953700000|2021-12-08 08:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|702
1638954000000|2021-12-08 09:00:00|12088.1|12086.1|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|736
1638954300000|2021-12-08 09:05:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|484
1638954600000|2021-12-08 09:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|213
1638954900000|2021-12-08 09:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|594
1638955200000|2021-12-08 09:20:00|12089.3|12087.3|12088.9|12086.9|12089.3|12087.3|12088.1|12086.1|393
1638955500000|2021-12-08 09:25:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|877
1638955800000|2021-12-08 09:30:00|12090.8|12088.8|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|1264
1638956100000|2021-12-08 09:35:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|1075
1638956400000|2021-12-08 09:40:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|1035
1638956700000|2021-12-08 09:45:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12091.2|12089.2|948
1638957000000|2021-12-08 09:50:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|918
1638957300000|2021-12-08 09:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12091.2|12089.2|1158
1638957600000|2021-12-08 10:00:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|345
1638957900000|2021-12-08 10:05:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|399
1638958200000|2021-12-08 10:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|124
1638958500000|2021-12-08 10:15:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|454
1638958800000|2021-12-08 10:20:00|12092.4|12090.4|12095.9|12093.9|12095.9|12093.9|12092|12090|835
1638959100000|2021-12-08 10:25:00|12095.1|12093.1|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2290
1638959400000|2021-12-08 10:30:00|12096.7|12094.7|12099|12097|12099|12097|12095.9|12093.9|3601
1638959700000|2021-12-08 10:35:00|12099.8|12097.8|12102.2|12100.2|12103.3|12101.3|12099|12097|8055
1638960000000|2021-12-08 10:40:00|12103|12101|12101.4|12099.4|12103|12101|12101.4|12099.4|2010
1638960300000|2021-12-08 10:45:00|12100.6|12098.6|12101.4|12099.4|12103|12101|12100.6|12098.6|1006
1638960600000|2021-12-08 10:50:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099|12097|913
1638960900000|2021-12-08 10:55:00|12099|12097|12100.6|12098.6|12101.4|12099.4|12099|12097|733
1638961200000|2021-12-08 11:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1518
1638961500000|2021-12-08 11:05:00|12100.6|12098.6|12103|12101|12103.7|12101.7|12100.6|12098.6|1174
1638961800000|2021-12-08 11:10:00|12103.7|12101.7|12099|12097|12103.7|12101.7|12099|12097|1503
1638962100000|2021-12-08 11:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12096.7|12094.7|1213
1638962400000|2021-12-08 11:20:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|655
1638962700000|2021-12-08 11:25:00|12095.5|12093.5|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|721
1638963000000|2021-12-08 11:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|401
1638963300000|2021-12-08 11:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.1|12093.1|7227
1638963600000|2021-12-08 11:40:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|3724
1638963900000|2021-12-08 11:45:00|12096.7|12094.7|12085|12083|12096.7|12094.7|12078.7|12076.7|9552
1638964200000|2021-12-08 11:50:00|12084.2|12082.2|12081.1|12079.1|12087.3|12085.3|12081.1|12079.1|4069
1638964500000|2021-12-08 11:55:00|12080.3|12078.3|12082.6|12080.6|12083.4|12081.4|12078.7|12076.7|3137
1638964800000|2021-12-08 12:00:00|12083.4|12081.4|12080.3|12078.3|12083.4|12081.4|12078.7|12076.7|2367
1638965100000|2021-12-08 12:05:00|12079.5|12077.5|12078.7|12076.7|12080.3|12078.3|12076.4|12074.4|3471
1638965400000|2021-12-08 12:10:00|12079.5|12077.5|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|2841
1638965700000|2021-12-08 12:15:00|12080.3|12078.3|12080.3|12078.3|12081.9|12079.9|12078.7|12076.7|1423
1638966000000|2021-12-08 12:20:00|12081.1|12079.1|12080.3|12078.3|12082.6|12080.6|12078.7|12076.7|2715
1638966300000|2021-12-08 12:25:00|12081.1|12079.1|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|1682
1638966600000|2021-12-08 12:30:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1882
1638966900000|2021-12-08 12:35:00|12081.9|12079.9|12085|12083|12085.8|12083.8|12081.9|12079.9|1810
1638967200000|2021-12-08 12:40:00|12084.2|12082.2|12083.4|12081.4|12085.8|12083.8|12082.6|12080.6|3037
1638967500000|2021-12-08 12:45:00|12083|12081|12084.2|12082.2|12085|12083|12082.6|12080.6|1728
1638967800000|2021-12-08 12:50:00|12083.4|12081.4|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|3212
1638968100000|2021-12-08 12:55:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12081.1|12079.1|3100
1638968400000|2021-12-08 13:00:00|12081.9|12079.9|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|2588
1638968700000|2021-12-08 13:05:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2157
1638969000000|2021-12-08 13:10:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12078.7|12076.7|2085
1638969300000|2021-12-08 13:15:00|12079.5|12077.5|12078|12076|12080.3|12078.3|12078|12076|1256
1638969600000|2021-12-08 13:20:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12076.4|12074.4|2412
1638969900000|2021-12-08 13:25:00|12076.8|12074.8|12078|12076|12078.7|12076.7|12074.8|12072.8|5516
1638970200000|2021-12-08 13:30:00|12077.6|12075.6|12070.1|12068.1|12077.6|12075.6|12069.4|12067.4|8550
1638970500000|2021-12-08 13:35:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|14959
1638970800000|2021-12-08 13:40:00|12070.9|12068.9|12073.3|12071.3|12074|12072|12070.1|12068.1|2337
1638971100000|2021-12-08 13:45:00|12074|12072|12074|12072|12075.2|12073.2|12073.3|12071.3|2504
1638971400000|2021-12-08 13:50:00|12073.3|12071.3|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|1498
1638971700000|2021-12-08 13:55:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|2577
1638972000000|2021-12-08 14:00:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|3492
1638972300000|2021-12-08 14:05:00|12073.7|12071.7|12073.3|12071.3|12074|12072|12071.7|12069.7|1859
1638972600000|2021-12-08 14:10:00|12074|12072|12074.8|12072.8|12076.4|12074.4|12073.3|12071.3|3413
1638972900000|2021-12-08 14:15:00|12075.6|12073.6|12072.5|12070.5|12075.6|12073.6|12072.5|12070.5|1106
1638973200000|2021-12-08 14:20:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|1034
1638973500000|2021-12-08 14:25:00|12074|12072|12073.3|12071.3|12074|12072|12073.3|12071.3|1669
1638973800000|2021-12-08 14:30:00|12072.5|12070.5|12072.5|12070.5|12075.6|12073.6|12071.7|12069.7|3757
1638974100000|2021-12-08 14:35:00|12073.3|12071.3|12075.6|12073.6|12076.4|12074.4|12073.3|12071.3|4196
1638974400000|2021-12-08 14:40:00|12074.8|12072.8|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|2609
1638974700000|2021-12-08 14:45:00|12074|12072|12075.6|12073.6|12075.6|12073.6|12074|12072|2032
1638975000000|2021-12-08 14:50:00|12074.8|12072.8|12072.5|12070.5|12074.8|12072.8|12071.7|12069.7|3392
1638975300000|2021-12-08 14:55:00|12073.3|12071.3|12070.9|12068.9|12074|12072|12070.9|12068.9|3507
1638975600000|2021-12-08 15:00:00|12070.1|12068.1|12073.3|12071.3|12074|12072|12070.1|12068.1|6482
1638975900000|2021-12-08 15:05:00|12072.5|12070.5|12068.6|12066.6|12072.5|12070.5|12068.6|12066.6|4056
1638976200000|2021-12-08 15:10:00|12069.4|12067.4|12067|12065|12070.9|12068.9|12067|12065|5414
1638976500000|2021-12-08 15:15:00|12066.2|12064.2|12067|12065|12067|12065|12065.5|12063.5|5933
1638976800000|2021-12-08 15:20:00|12067.8|12065.8|12070.1|12068.1|12070.1|12068.1|12067|12065|5789
1638977100000|2021-12-08 15:25:00|12070.9|12068.9|12069.4|12067.4|12072.5|12070.5|12069.4|12067.4|6830
1638977400000|2021-12-08 15:30:00|12070.1|12068.1|12073.3|12071.3|12073.3|12071.3|12069.4|12067.4|6147
1638977700000|2021-12-08 15:35:00|12074|12072|12073.3|12071.3|12074|12072|12071.7|12069.7|4491
1638978000000|2021-12-08 15:40:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|6669
1638978300000|2021-12-08 15:45:00|12072.1|12070.1|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|2354
1638978600000|2021-12-08 15:50:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|3067
1638978900000|2021-12-08 15:55:00|12071.7|12069.7|12069.4|12067.4|12071.7|12069.7|12068.6|12066.6|3763
1638979200000|2021-12-08 16:00:00|12070.1|12068.1|12067|12065|12070.1|12068.1|12067|12065|3197
1638979500000|2021-12-08 16:05:00|12066.2|12064.2|12067|12065|12067|12065|12065.5|12063.5|5116
1638979800000|2021-12-08 16:10:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067|12065|2933
1638980100000|2021-12-08 16:15:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12067|12065|3038
1638980400000|2021-12-08 16:20:00|12068.6|12066.6|12067.8|12065.8|12069.4|12067.4|12067|12065|2808
1638980700000|2021-12-08 16:25:00|12068.6|12066.6|12067|12065|12068.6|12066.6|12067|12065|3369
1638981000000|2021-12-08 16:30:00|12067.8|12065.8|12067.8|12065.8|12067.8|12065.8|12066.2|12064.2|1688
1638981300000|2021-12-08 16:35:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12066.2|12064.2|988
1638981600000|2021-12-08 16:40:00|12067|12065|12067|12065|12068.6|12066.6|12067|12065|1851
1638981900000|2021-12-08 16:45:00|12067.8|12065.8|12066.2|12064.2|12067.8|12065.8|12066.2|12064.2|2993
1638982200000|2021-12-08 16:50:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12065.5|12063.5|5431
1638982500000|2021-12-08 16:55:00|12068.6|12066.6|12070.1|12068.1|12070.1|12068.1|12067.8|12065.8|2454
1638982800000|2021-12-08 17:00:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12069.4|12067.4|2182
1638983100000|2021-12-08 17:05:00|12070.1|12068.1|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|2830
1638983400000|2021-12-08 17:10:00|12072.5|12070.5|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|1906
1638983700000|2021-12-08 17:15:00|12072.5|12070.5|12073.3|12071.3|12074|12072|12071.7|12069.7|2298
1638984000000|2021-12-08 17:20:00|12074|12072|12074.8|12072.8|12075.6|12073.6|12073.3|12071.3|2077
1638984300000|2021-12-08 17:25:00|12075.6|12073.6|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|3677
1638984600000|2021-12-08 17:30:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|2163
1638984900000|2021-12-08 17:35:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|1086
1638985200000|2021-12-08 17:40:00|12074|12072|12072.5|12070.5|12074|12072|12072.5|12070.5|2265
1638985500000|2021-12-08 17:45:00|12071.7|12069.7|12074|12072|12074|12072|12071.7|12069.7|1342
1638985800000|2021-12-08 17:50:00|12074.8|12072.8|12075.6|12073.6|12076.4|12074.4|12074|12072|1615
1638986100000|2021-12-08 17:55:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|2809
1638986400000|2021-12-08 18:00:00|12078.7|12076.7|12077.2|12075.2|12080.3|12078.3|12075.6|12073.6|3945
1638986700000|2021-12-08 18:05:00|12078|12076|12078|12076|12078.7|12076.7|12076.4|12074.4|3151
1638987000000|2021-12-08 18:10:00|12078.7|12076.7|12078.7|12076.7|12081.1|12079.1|12078.3|12076.3|4864
1638987300000|2021-12-08 18:15:00|12078|12076|12081.1|12079.1|12081.9|12079.9|12078|12076|2104
1638987600000|2021-12-08 18:20:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|1362
1638987900000|2021-12-08 18:25:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12078.7|12076.7|2421
1638988200000|2021-12-08 18:30:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1249
1638988500000|2021-12-08 18:35:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12078.7|12076.7|2333
1638988800000|2021-12-08 18:40:00|12079.1|12077.1|12080.3|12078.3|12080.3|12078.3|12079.1|12077.1|1553
1638989100000|2021-12-08 18:45:00|12079.9|12077.9|12079.5|12077.5|12080.3|12078.3|12078|12076|2405
1638989400000|2021-12-08 18:50:00|12079.1|12077.1|12078.7|12076.7|12079.5|12077.5|12078.7|12076.7|869
1638989700000|2021-12-08 18:55:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|1739
1638990000000|2021-12-08 19:00:00|12078.3|12076.3|12079.5|12077.5|12079.5|12077.5|12078|12076|768
1638990300000|2021-12-08 19:05:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|2136
1638990600000|2021-12-08 19:10:00|12079.5|12077.5|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|2242
1638990900000|2021-12-08 19:15:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|2465
1638991200000|2021-12-08 19:20:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|2217
1638991500000|2021-12-08 19:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|2651
1638991800000|2021-12-08 19:30:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|1056
1638992100000|2021-12-08 19:35:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078|12076|1175
1638992400000|2021-12-08 19:40:00|12078.7|12076.7|12082.6|12080.6|12083.4|12081.4|12078.7|12076.7|3473
1638992700000|2021-12-08 19:45:00|12083|12081|12082.6|12080.6|12085|12083|12082.6|12080.6|4685
1638993000000|2021-12-08 19:50:00|||||||||915
1638993300000|2021-12-08 19:55:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12079.5|12077.5|4208
1638993600000|2021-12-08 20:00:00|12080.3|12078.3|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2987
1638993900000|2021-12-08 20:05:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|1612
1638994200000|2021-12-08 20:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|1749
1638994500000|2021-12-08 20:15:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|2548
1638994800000|2021-12-08 20:20:00|12081.1|12079.1|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|4515
1638995100000|2021-12-08 20:25:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1932
1638995400000|2021-12-08 20:30:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|889
1638995700000|2021-12-08 20:35:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|715
1638996000000|2021-12-08 20:40:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|2167
1638996300000|2021-12-08 20:45:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|2185
1638996600000|2021-12-08 20:50:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|2044
1638996900000|2021-12-08 20:55:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|3498
1638997200000|2021-12-08 21:00:00|12078|12076|12075.6|12073.6|12078|12076|12075.2|12073.2|2345
1638997500000|2021-12-08 21:05:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.4|12072.4|2076
1638997800000|2021-12-08 21:10:00|12076.4|12074.4|12074|12072|12076.4|12074.4|12074|12072|1304
1638998100000|2021-12-08 21:15:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|1212
1638998400000|2021-12-08 21:20:00|12073.3|12071.3|12071.7|12069.7|12073.3|12071.3|12071.7|12069.7|1553
1638998700000|2021-12-08 21:25:00|12072.5|12070.5|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1008
1638999000000|2021-12-08 21:30:00|12071.7|12069.7|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1683
1638999300000|2021-12-08 21:35:00|12071.7|12069.7|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|764
1638999600000|2021-12-08 21:40:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|2096
1638999900000|2021-12-08 21:45:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|963
1639000200000|2021-12-08 21:50:00|12072.5|12070.5|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|1150
1639000500000|2021-12-08 21:55:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|803
1639004400000|2021-12-08 23:00:00|12073.7|12071.7|12076.4|12074.4|12077.2|12075.2|12073.7|12071.7|674
1639004700000|2021-12-08 23:05:00|12076.8|12074.8|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|215
1639005000000|2021-12-08 23:10:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|244
1639005300000|2021-12-08 23:15:00|12077.2|12075.2|12077.2|12075.2|12078|12076|12077.2|12075.2|1183
1639005600000|2021-12-08 23:20:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|276
1639005900000|2021-12-08 23:25:00|12076.8|12074.8|12076.4|12074.4|12076.8|12074.8|12076.4|12074.4|98
1639006200000|2021-12-08 23:30:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.2|12073.2|545
1639006500000|2021-12-08 23:35:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074|12072|336
1639006800000|2021-12-08 23:40:00|12075.2|12073.2|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|362
1639007100000|2021-12-08 23:45:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|129
1639007400000|2021-12-08 23:50:00|12076|12074|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|379
1639007700000|2021-12-08 23:55:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|81
1639008000000|2021-12-09 00:00:00|12075.2|12073.2|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|36
1639008300000|2021-12-09 00:05:00|12076.4|12074.4|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|188
1639008600000|2021-12-09 00:10:00|12075.6|12073.6|12074|12072|12075.6|12073.6|12074|12072|213
1639008900000|2021-12-09 00:15:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|447
1639009200000|2021-12-09 00:20:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|362
1639009500000|2021-12-09 00:25:00|12071.3|12069.3|12071.7|12069.7|12072.5|12070.5|12071.3|12069.3|383
1639009800000|2021-12-09 00:30:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|126
1639010100000|2021-12-09 00:35:00|||||||||68
1639010400000|2021-12-09 00:40:00|12073.3|12071.3|12074|12072|12074|12072|12073.3|12071.3|228
1639010700000|2021-12-09 00:45:00|12073.3|12071.3|12073.3|12071.3|12074|12072|12072.5|12070.5|358
1639011000000|2021-12-09 00:50:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|142
1639011300000|2021-12-09 00:55:00|12074|12072|12074|12072|12074|12072|12073.3|12071.3|438
1639011600000|2021-12-09 01:00:00|12073.7|12071.7|12070.9|12068.9|12074|12072|12070.9|12068.9|446
1639011900000|2021-12-09 01:05:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12069.4|12067.4|885
1639012200000|2021-12-09 01:10:00|12071.7|12069.7|12069.4|12067.4|12071.7|12069.7|12069.4|12067.4|636
1639012500000|2021-12-09 01:15:00|12068.6|12066.6|12069|12067|12069.8|12067.8|12068.6|12066.6|332
1639012800000|2021-12-09 01:20:00|12068.6|12066.6|12066.2|12064.2|12069.4|12067.4|12066.2|12064.2|592
1639013100000|2021-12-09 01:25:00|12067|12065|12067|12065|12067.8|12065.8|12066.2|12064.2|1018
1639013400000|2021-12-09 01:30:00|12067.4|12065.4|12068.6|12066.6|12068.6|12066.6|12067|12065|587
1639013700000|2021-12-09 01:35:00|12067.8|12065.8|12069.4|12067.4|12069.4|12067.4|12067.8|12065.8|165
1639014000000|2021-12-09 01:40:00|||||||||262
1639014300000|2021-12-09 01:45:00|12069.8|12067.8|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|180
1639014600000|2021-12-09 01:50:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12068.6|12066.6|212
1639014900000|2021-12-09 01:55:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|101
1639015200000|2021-12-09 02:00:00|12067|12065|12067|12065|12067|12065|12067|12065|228
1639015500000|2021-12-09 02:05:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067.8|12065.8|69
1639015800000|2021-12-09 02:10:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067.8|12065.8|101
1639016100000|2021-12-09 02:15:00|12069.4|12067.4|12068.6|12066.6|12069.4|12067.4|12068.6|12066.6|242
1639016400000|2021-12-09 02:20:00|12069|12067|12068.6|12066.6|12069.4|12067.4|12068.6|12066.6|152
1639016700000|2021-12-09 02:25:00|12069|12067|12068.6|12066.6|12069.4|12067.4|12067.8|12065.8|107
1639017000000|2021-12-09 02:30:00|12069|12067|12069.4|12067.4|12069.4|12067.4|12069|12067|115
1639017300000|2021-12-09 02:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|467
1639017600000|2021-12-09 02:40:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|67
1639017900000|2021-12-09 02:45:00|12070.1|12068.1|12070.5|12068.5|12070.9|12068.9|12069.4|12067.4|174
1639018200000|2021-12-09 02:50:00|12070.1|12068.1|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|320
1639018500000|2021-12-09 02:55:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|297
1639018800000|2021-12-09 03:00:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|419
1639019100000|2021-12-09 03:05:00|12073.3|12071.3|12070.1|12068.1|12073.3|12071.3|12070.1|12068.1|197
1639019400000|2021-12-09 03:10:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|131
1639019700000|2021-12-09 03:15:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|194
1639020000000|2021-12-09 03:20:00|12070.1|12068.1|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|324
1639020300000|2021-12-09 03:25:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|214
1639020600000|2021-12-09 03:30:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|370
1639020900000|2021-12-09 03:35:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|254
1639021200000|2021-12-09 03:40:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|257
1639021500000|2021-12-09 03:45:00|12072.1|12070.1|12071.7|12069.7|12072.1|12070.1|12070.9|12068.9|224
1639021800000|2021-12-09 03:50:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|494
1639022100000|2021-12-09 03:55:00|12073.3|12071.3|12074.8|12072.8|12075.6|12073.6|12073.3|12071.3|423
1639022400000|2021-12-09 04:00:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074|12072|811
1639022700000|2021-12-09 04:05:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|220
1639023000000|2021-12-09 04:10:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|600
1639023300000|2021-12-09 04:15:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|193
1639023600000|2021-12-09 04:20:00|12076.4|12074.4|12076.4|12074.4|12078|12076|12076.4|12074.4|944
1639023900000|2021-12-09 04:25:00|12076.8|12074.8|12077.2|12075.2|12078|12076|12076.4|12074.4|199
1639024200000|2021-12-09 04:30:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|547
1639024500000|2021-12-09 04:35:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|134
1639024800000|2021-12-09 04:40:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|354
1639025100000|2021-12-09 04:45:00|12075.6|12073.6|12076.4|12074.4|12077.2|12075.2|12075.6|12073.6|375
1639025400000|2021-12-09 04:50:00|12075.6|12073.6|12076.4|12074.4|12076.8|12074.8|12074.8|12072.8|328
1639025700000|2021-12-09 04:55:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|228
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12074.8|12072.8|172
1639026300000|2021-12-09 05:05:00|12076|12074|12074.8|12072.8|12076|12074|12074.8|12072.8|387
1639026600000|2021-12-09 05:10:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|190
1639026900000|2021-12-09 05:15:00|12074.8|12072.8|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|448
1639027200000|2021-12-09 05:20:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|610
1639027500000|2021-12-09 05:25:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|112
1639027800000|2021-12-09 05:30:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|160
1639028100000|2021-12-09 05:35:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12076|12074|357
1639028400000|2021-12-09 05:40:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|205
1639028700000|2021-12-09 05:45:00|12076.4|12074.4|12075.6|12073.6|12077.2|12075.2|12074.8|12072.8|1214
1639029000000|2021-12-09 05:50:00|12076.4|12074.4|12077.6|12075.6|12078|12076|12076.4|12074.4|387
1639029300000|2021-12-09 05:55:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|6617
1639029600000|2021-12-09 06:00:00|12078|12076|12078|12076|12078|12076|12078|12076|92
1639029900000|2021-12-09 06:05:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|485
1639030200000|2021-12-09 06:10:00|12078|12076|12078|12076|12078|12076|12077.2|12075.2|487
1639030500000|2021-12-09 06:15:00|12077.2|12075.2|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|399
1639030800000|2021-12-09 06:20:00|12078|12076|12078|12076|12078|12076|12078|12076|142
1639031100000|2021-12-09 06:25:00|||||||||10
1639031400000|2021-12-09 06:30:00|12078.7|12076.7|12079.5|12077.5|12080.3|12078.3|12078.7|12076.7|1527
1639031700000|2021-12-09 06:35:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|510
1639032000000|2021-12-09 06:40:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|185
1639032300000|2021-12-09 06:45:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|368
1639032600000|2021-12-09 06:50:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|581
1639032900000|2021-12-09 06:55:00|||||||||21
1639033200000|2021-12-09 07:00:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|512
1639033500000|2021-12-09 07:05:00|12078.7|12076.7|12081.9|12079.9|12082.3|12080.3|12078.7|12076.7|1330
1639033800000|2021-12-09 07:10:00|||||||||547
1639034100000|2021-12-09 07:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|809
1639034400000|2021-12-09 07:20:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|727
1639034700000|2021-12-09 07:25:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|472
1639035000000|2021-12-09 07:30:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|477
1639035300000|2021-12-09 07:35:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|411
1639035600000|2021-12-09 07:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|554
1639035900000|2021-12-09 07:45:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|460
1639036200000|2021-12-09 07:50:00|12081.9|12079.9|12085.8|12083.8|12086.5|12084.5|12081.9|12079.9|428
1639036500000|2021-12-09 07:55:00|12086.5|12084.5|12083.4|12081.4|12086.5|12084.5|12083.4|12081.4|723
1639036800000|2021-12-09 08:00:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12081.9|12079.9|995
1639037100000|2021-12-09 08:05:00|12083.8|12081.8|12085|12083|12085.8|12083.8|12083.4|12081.4|622
1639037400000|2021-12-09 08:10:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12083.4|12081.4|2134
1639037700000|2021-12-09 08:15:00|12084.2|12082.2|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|360
1639038000000|2021-12-09 08:20:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|769
1639038300000|2021-12-09 08:25:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|411
1639038600000|2021-12-09 08:30:00|12082.6|12080.6|12085|12083|12085.8|12083.8|12082.6|12080.6|797
1639038900000|2021-12-09 08:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|249
1639039200000|2021-12-09 08:40:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|308
1639039500000|2021-12-09 08:45:00|12083.8|12081.8|12083.4|12081.4|12083.8|12081.8|12082.6|12080.6|628
1639039800000|2021-12-09 08:50:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|992
1639040100000|2021-12-09 08:55:00|12085.4|12083.4|12085|12083|12085.4|12083.4|12084.2|12082.2|220
1639040400000|2021-12-09 09:00:00|12085.8|12083.8|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|801
1639040700000|2021-12-09 09:05:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|556
1639041000000|2021-12-09 09:10:00|12081.9|12079.9|12084.2|12082.2|12085.8|12083.8|12081.1|12079.1|1060
1639041300000|2021-12-09 09:15:00|12084.6|12082.6|12081.9|12079.9|12085|12083|12081.1|12079.1|1862
1639041600000|2021-12-09 09:20:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|1908
1639041900000|2021-12-09 09:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|624
1639042200000|2021-12-09 09:30:00|12080.3|12078.3|12082.6|12080.6|12084.2|12082.2|12080.3|12078.3|1503
1639042500000|2021-12-09 09:35:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|1407
1639042800000|2021-12-09 09:40:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|424
1639043100000|2021-12-09 09:45:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|259
1639043400000|2021-12-09 09:50:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|459
1639043700000|2021-12-09 09:55:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|504
1639044000000|2021-12-09 10:00:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12081.9|12079.9|504
1639044300000|2021-12-09 10:05:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|890
1639044600000|2021-12-09 10:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|1296
1639044900000|2021-12-09 10:15:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|4239
1639045200000|2021-12-09 10:20:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|407
1639045500000|2021-12-09 10:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|516
1639045800000|2021-12-09 10:30:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1042
1639046100000|2021-12-09 10:35:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078|12076|737
1639046400000|2021-12-09 10:40:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12078.7|12076.7|1526
1639046700000|2021-12-09 10:45:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|747
1639047000000|2021-12-09 10:50:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|477
1639047300000|2021-12-09 10:55:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|983
1639047600000|2021-12-09 11:00:00|12078|12076|12078.7|12076.7|12079.5|12077.5|12078|12076|283
1639047900000|2021-12-09 11:05:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|280
1639048200000|2021-12-09 11:10:00|12078.7|12076.7|12083.4|12081.4|12083.4|12081.4|12078.7|12076.7|1038
1639048500000|2021-12-09 11:15:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12083.4|12081.4|643
1639048800000|2021-12-09 11:20:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|355
1639049100000|2021-12-09 11:25:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|1369
1639049400000|2021-12-09 11:30:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|646
1639049700000|2021-12-09 11:35:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|496
1639050000000|2021-12-09 11:40:00|12085|12083|12081.9|12079.9|12085|12083|12081.9|12079.9|357
1639050300000|2021-12-09 11:45:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|633
1639050600000|2021-12-09 11:50:00|12081.9|12079.9|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|762
1639050900000|2021-12-09 11:55:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|323
1639051200000|2021-12-09 12:00:00|12082.3|12080.3|12082.6|12080.6|12082.6|12080.6|12082.3|12080.3|55
1639051500000|2021-12-09 12:05:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|312
1639051800000|2021-12-09 12:10:00|12081.5|12079.5|12082.6|12080.6|12082.6|12080.6|12081.5|12079.5|455
1639052100000|2021-12-09 12:15:00|12081.9|12079.9|12083.4|12081.4|12084.2|12082.2|12081.1|12079.1|719
1639052400000|2021-12-09 12:20:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|571
1639052700000|2021-12-09 12:25:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|152
1639053000000|2021-12-09 12:30:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|611
1639053300000|2021-12-09 12:35:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|726
1639053600000|2021-12-09 12:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|569
1639053900000|2021-12-09 12:45:00|12085.4|12083.4|12085.8|12083.8|12088.1|12086.1|12085.4|12083.4|1946
1639054200000|2021-12-09 12:50:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|886
1639054500000|2021-12-09 12:55:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|874
1639054800000|2021-12-09 13:00:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|2315
1639055100000|2021-12-09 13:05:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|1035
1639055400000|2021-12-09 13:10:00|12086.5|12084.5|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|5885
1639055700000|2021-12-09 13:15:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1363
1639056000000|2021-12-09 13:20:00|12087.3|12085.3|12089.7|12087.7|12090.5|12088.5|12086.5|12084.5|2794
1639056300000|2021-12-09 13:25:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|2313
1639056600000|2021-12-09 13:30:00|12087.3|12085.3|12088.9|12086.9|12089.7|12087.7|12082.6|12080.6|5169
1639056900000|2021-12-09 13:35:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|2304
1639057200000|2021-12-09 13:40:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1518
1639057500000|2021-12-09 13:45:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085|12083|1524
1639057800000|2021-12-09 13:50:00|12087.3|12085.3|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1861
1639058100000|2021-12-09 13:55:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12085.8|12083.8|2068
1639058400000|2021-12-09 14:00:00|12087.3|12085.3|12085|12083|12088.1|12086.1|12085|12083|1621
1639058700000|2021-12-09 14:05:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|1249
1639059000000|2021-12-09 14:10:00|12084.2|12082.2|12081.1|12079.1|12084.2|12082.2|12081.1|12079.1|2350
1639059300000|2021-12-09 14:15:00|12081.9|12079.9|12083.4|12081.4|12084.2|12082.2|12081.9|12079.9|2471
1639059600000|2021-12-09 14:20:00|12084.2|12082.2|12081.9|12079.9|12084.2|12082.2|12081.9|12079.9|3486
1639059900000|2021-12-09 14:25:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|4800
1639060200000|2021-12-09 14:30:00|12082.6|12080.6|12081.1|12079.1|12084.2|12082.2|12081.1|12079.1|2274
1639060500000|2021-12-09 14:35:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|6033
1639060800000|2021-12-09 14:40:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12081.1|12079.1|3094
1639061100000|2021-12-09 14:45:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12082.6|12080.6|2618
1639061400000|2021-12-09 14:50:00|12084.2|12082.2|12088.9|12086.9|12088.9|12086.9|12084.2|12082.2|3446
1639061700000|2021-12-09 14:55:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|2703
1639062000000|2021-12-09 15:00:00|12089.7|12087.7|12086.5|12084.5|12090.5|12088.5|12086.5|12084.5|4366
1639062300000|2021-12-09 15:05:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|2102
1639062600000|2021-12-09 15:10:00|12087.3|12085.3|12085.8|12083.8|12088.1|12086.1|12085|12083|1614
1639062900000|2021-12-09 15:15:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|4461
1639063200000|2021-12-09 15:20:00|12086.5|12084.5|12088.1|12086.1|12088.5|12086.5|12086.5|12084.5|2132
1639063500000|2021-12-09 15:25:00|12088.5|12086.5|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|2545
1639063800000|2021-12-09 15:30:00|12088.9|12086.9|12095.1|12093.1|12095.1|12093.1|12088.9|12086.9|5454
1639064100000|2021-12-09 15:35:00|12094.4|12092.4|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|3853
1639064400000|2021-12-09 15:40:00|12094.4|12092.4|12092|12090|12095.1|12093.1|12092|12090|3177
1639064700000|2021-12-09 15:45:00|12092.8|12090.8|12089.7|12087.7|12092.8|12090.8|12088.9|12086.9|5032
1639065000000|2021-12-09 15:50:00|12090.5|12088.5|12089.7|12087.7|12092|12090|12088.9|12086.9|2615
1639065300000|2021-12-09 15:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1321
1639065600000|2021-12-09 16:00:00|12090.1|12088.1|12092|12090|12092|12090|12090.1|12088.1|1897
1639065900000|2021-12-09 16:05:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12090.5|12088.5|1235
1639066200000|2021-12-09 16:10:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12090.5|12088.5|2220
1639066500000|2021-12-09 16:15:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|2560
1639066800000|2021-12-09 16:20:00|12088.9|12086.9|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1440
1639067100000|2021-12-09 16:25:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1856
1639067400000|2021-12-09 16:30:00|12084.2|12082.2|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|1619
1639067700000|2021-12-09 16:35:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|964
1639068000000|2021-12-09 16:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|435
1639068300000|2021-12-09 16:45:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|1482
1639068600000|2021-12-09 16:50:00|12086.5|12084.5|12088.1|12086.1|12088.9|12086.9|12086.5|12084.5|1271
1639068900000|2021-12-09 16:55:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|985
1639069200000|2021-12-09 17:00:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|576
1639069500000|2021-12-09 17:05:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|855
1639069800000|2021-12-09 17:10:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|826
1639070100000|2021-12-09 17:15:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2119
1639070400000|2021-12-09 17:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|3833
1639070700000|2021-12-09 17:25:00|12086.5|12084.5|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2423
1639071000000|2021-12-09 17:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|769
1639071300000|2021-12-09 17:35:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1127
1639071600000|2021-12-09 17:40:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|2277
1639071900000|2021-12-09 17:45:00|12085.8|12083.8|12089.7|12087.7|12089.7|12087.7|12085.8|12083.8|2036
1639072200000|2021-12-09 17:50:00|12088.9|12086.9|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1659
1639072500000|2021-12-09 17:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|1650
1639072800000|2021-12-09 18:00:00|12086.5|12084.5|12080.3|12078.3|12086.5|12084.5|12078|12076|4822
1639073100000|2021-12-09 18:05:00|12079.5|12077.5|12077.2|12075.2|12079.5|12077.5|12075.6|12073.6|6488
1639073400000|2021-12-09 18:10:00|12078|12076|12078.7|12076.7|12079.5|12077.5|12077.2|12075.2|5359
1639073700000|2021-12-09 18:15:00|12078|12076|12075.6|12073.6|12078.7|12076.7|12074.8|12072.8|5366
1639074000000|2021-12-09 18:20:00|12076.4|12074.4|12079.5|12077.5|12081.1|12079.1|12076.4|12074.4|5566
1639074300000|2021-12-09 18:25:00|12080.3|12078.3|12082.6|12080.6|12084.2|12082.2|12079.5|12077.5|2387
1639074600000|2021-12-09 18:30:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|2933
1639074900000|2021-12-09 18:35:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|3298
1639075200000|2021-12-09 18:40:00|12083.4|12081.4|12085|12083|12085|12083|12083.4|12081.4|1843
1639075500000|2021-12-09 18:45:00|12084.6|12082.6|12085|12083|12085|12083|12083.4|12081.4|1106
1639075800000|2021-12-09 18:50:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|1462
1639076100000|2021-12-09 18:55:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|1658
1639076400000|2021-12-09 19:00:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|3655
1639076700000|2021-12-09 19:05:00|12085|12083|12084.2|12082.2|12085|12083|12082.6|12080.6|2214
1639077000000|2021-12-09 19:10:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1249
1639077300000|2021-12-09 19:15:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1338
1639077600000|2021-12-09 19:20:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|1664
1639077900000|2021-12-09 19:25:00|12082.3|12080.3|12083.4|12081.4|12084.2|12082.2|12082.3|12080.3|4157
1639078200000|2021-12-09 19:30:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|3093
1639078500000|2021-12-09 19:35:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|1284
1639078800000|2021-12-09 19:40:00|12085|12083|12084.2|12082.2|12085|12083|12082.6|12080.6|1550
1639079100000|2021-12-09 19:45:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|2025
1639079400000|2021-12-09 19:50:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12081.1|12079.1|2635
1639079700000|2021-12-09 19:55:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|4466
1639080000000|2021-12-09 20:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|4492
1639080300000|2021-12-09 20:05:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1569
1639080600000|2021-12-09 20:10:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|2342
1639080900000|2021-12-09 20:15:00|12081.9|12079.9|12080.3|12078.3|12082.6|12080.6|12080.3|12078.3|2496
1639081200000|2021-12-09 20:20:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|1075
1639081500000|2021-12-09 20:25:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|2734
1639081800000|2021-12-09 20:30:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|972
1639082100000|2021-12-09 20:35:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1336
1639082400000|2021-12-09 20:40:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|1231
1639082700000|2021-12-09 20:45:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|1833
1639083000000|2021-12-09 20:50:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|543
1639083300000|2021-12-09 20:55:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|3189
1639083600000|2021-12-09 21:00:00|12079.5|12077.5|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|2297
1639083900000|2021-12-09 21:05:00|12078.7|12076.7|12078|12076|12080.3|12078.3|12078|12076|1122
1639084200000|2021-12-09 21:10:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|686
1639084500000|2021-12-09 21:15:00|12077.2|12075.2|12077.2|12075.2|12077.6|12075.6|12076.4|12074.4|1386
1639084800000|2021-12-09 21:20:00|12076.4|12074.4|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|531
1639085100000|2021-12-09 21:25:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|252
1639085400000|2021-12-09 21:30:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|497
1639085700000|2021-12-09 21:35:00|12074|12072|12075.6|12073.6|12075.6|12073.6|12074|12072|1014
1639086000000|2021-12-09 21:40:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|1401
1639086300000|2021-12-09 21:45:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|1154
1639086600000|2021-12-09 21:50:00|12074|12072|12074|12072|12074.8|12072.8|12073.3|12071.3|831
1639086900000|2021-12-09 21:55:00|||||||||947
1639090800000|2021-12-09 23:00:00|12073.3|12071.3|12074|12072|12074.8|12072.8|12073.3|12071.3|210
1639091100000|2021-12-09 23:05:00|||||||||125
1639091400000|2021-12-09 23:10:00|||||||||110
1639091700000|2021-12-09 23:15:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|201
1639092000000|2021-12-09 23:20:00|||||||||21
1639092300000|2021-12-09 23:25:00|12072.5|12070.5|12071.7|12069.7|12073.3|12071.3|12071.7|12069.7|429
1639092600000|2021-12-09 23:30:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|347
1639092900000|2021-12-09 23:35:00|12072.9|12070.9|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|193
1639093200000|2021-12-09 23:40:00|12074|12072|12074|12072|12074.8|12072.8|12073.7|12071.7|405
1639093500000|2021-12-09 23:45:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074|12072|143
1639093800000|2021-12-09 23:50:00|12074|12072|12074|12072|12074.8|12072.8|12074|12072|212
1639094100000|2021-12-09 23:55:00|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|331
1639094400000|2021-12-10 00:00:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|122
1639094700000|2021-12-10 00:05:00|12074.4|12072.4|12075.6|12073.6|12075.6|12073.6|12074|12072|151
1639095000000|2021-12-10 00:10:00|12076|12074|12077.2|12075.2|12077.2|12075.2|12075.6|12073.6|642
1639095300000|2021-12-10 00:15:00|12078|12076|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|661
1639095600000|2021-12-10 00:20:00|12077.6|12075.6|12077.2|12075.2|12078|12076|12077.2|12075.2|144
1639095900000|2021-12-10 00:25:00|12078|12076|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|204
1639096200000|2021-12-10 00:30:00|12078|12076|12078|12076|12078|12076|12078|12076|141
1639096500000|2021-12-10 00:35:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|233
1639096800000|2021-12-10 00:40:00|12079.1|12077.1|12078|12076|12079.1|12077.1|12078|12076|401
1639097100000|2021-12-10 00:45:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|375
1639097400000|2021-12-10 00:50:00|12078|12076|12076.4|12074.4|12078|12076|12076.4|12074.4|218
1639097700000|2021-12-10 00:55:00|12077.2|12075.2|12078|12076|12078.7|12076.7|12076.4|12074.4|386
1639098000000|2021-12-10 01:00:00|12077.6|12075.6|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|302
1639098300000|2021-12-10 01:05:00|12079.1|12077.1|12078|12076|12079.5|12077.5|12078|12076|576
1639098600000|2021-12-10 01:10:00|12077.6|12075.6|12076.4|12074.4|12078|12076|12076.4|12074.4|253
1639098900000|2021-12-10 01:15:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|144
1639099200000|2021-12-10 01:20:00|12077.6|12075.6|12078|12076|12078|12076|12077.2|12075.2|116
1639099500000|2021-12-10 01:25:00|12077.6|12075.6|12077.2|12075.2|12077.6|12075.6|12077.2|12075.2|121
1639099800000|2021-12-10 01:30:00|12078|12076|12075.6|12073.6|12078|12076|12075.6|12073.6|208
1639100100000|2021-12-10 01:35:00|12076.4|12074.4|12077.2|12075.2|12077.6|12075.6|12076.4|12074.4|300
1639100400000|2021-12-10 01:40:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12076.4|12074.4|505
1639100700000|2021-12-10 01:45:00|12077.2|12075.2|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|260
1639101000000|2021-12-10 01:50:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|115
1639101300000|2021-12-10 01:55:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|152
1639101600000|2021-12-10 02:00:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|681
1639101900000|2021-12-10 02:05:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|196
1639102200000|2021-12-10 02:10:00|12076|12074|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|219
1639102500000|2021-12-10 02:15:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|97
1639102800000|2021-12-10 02:20:00|||||||||38
1639103100000|2021-12-10 02:25:00|12074|12072|12074|12072|12074|12072|12074|12072|55
1639103400000|2021-12-10 02:30:00|12073.3|12071.3|12074|12072|12074.8|12072.8|12073.3|12071.3|448
1639103700000|2021-12-10 02:35:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|247
1639104000000|2021-12-10 02:40:00|12072.5|12070.5|12073.3|12071.3|12074|12072|12072.5|12070.5|392
1639104300000|2021-12-10 02:45:00|12074|12072|12074|12072|12074.8|12072.8|12074|12072|108
1639104600000|2021-12-10 02:50:00|12074.8|12072.8|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|291
1639104900000|2021-12-10 02:55:00|12074|12072|12073.3|12071.3|12074|12072|12073.3|12071.3|241
1639105200000|2021-12-10 03:00:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|470
1639105500000|2021-12-10 03:05:00|12072.5|12070.5|12074|12072|12074|12072|12072.5|12070.5|352
1639105800000|2021-12-10 03:10:00|12073.7|12071.7|12073.3|12071.3|12074|12072|12073.3|12071.3|114
1639106100000|2021-12-10 03:15:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|129
1639106400000|2021-12-10 03:20:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|58
1639106700000|2021-12-10 03:25:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|276
1639107000000|2021-12-10 03:30:00|12074|12072|12072.5|12070.5|12074|12072|12072.5|12070.5|434
1639107300000|2021-12-10 03:35:00|12072.9|12070.9|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|89
1639107600000|2021-12-10 03:40:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|127
1639107900000|2021-12-10 03:45:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|266
1639108200000|2021-12-10 03:50:00|12071.7|12069.7|12071.7|12069.7|12072.1|12070.1|12071.7|12069.7|160
1639108500000|2021-12-10 03:55:00|||||||||98
1639108800000|2021-12-10 04:00:00|12072.1|12070.1|12072.5|12070.5|12073.3|12071.3|12072.1|12070.1|185
1639109100000|2021-12-10 04:05:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|342
1639109400000|2021-12-10 04:10:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|312
1639109700000|2021-12-10 04:15:00|12071.3|12069.3|12070.9|12068.9|12071.3|12069.3|12070.9|12068.9|7428
1639110000000|2021-12-10 04:20:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|296
1639110300000|2021-12-10 04:25:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|386
1639110600000|2021-12-10 04:30:00|||||||||111
1639110900000|2021-12-10 04:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|136
1639111200000|2021-12-10 04:40:00|12071.7|12069.7|12071.3|12069.3|12071.7|12069.7|12070.9|12068.9|164
1639111500000|2021-12-10 04:45:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|244
1639111800000|2021-12-10 04:50:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|157
1639112100000|2021-12-10 04:55:00|12071.7|12069.7|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|438
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12071.7|12069.7|12072.1|12070.1|12071.3|12069.3|175
1639112700000|2021-12-10 05:05:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|196
1639113000000|2021-12-10 05:10:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|510
1639113300000|2021-12-10 05:15:00|||||||||77
1639113600000|2021-12-10 05:20:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|143
1639113900000|2021-12-10 05:25:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|189
1639114200000|2021-12-10 05:30:00|||||||||126
1639114500000|2021-12-10 05:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|217
1639114800000|2021-12-10 05:40:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|369
1639115100000|2021-12-10 05:45:00|12071.7|12069.7|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|266
1639115400000|2021-12-10 05:50:00|12071.3|12069.3|12072.5|12070.5|12072.5|12070.5|12071.3|12069.3|736
1639115700000|2021-12-10 05:55:00|12071.7|12069.7|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|543
1639116000000|2021-12-10 06:00:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|245
1639116300000|2021-12-10 06:05:00|||||||||30
1639116600000|2021-12-10 06:10:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12067.8|12065.8|948
1639116900000|2021-12-10 06:15:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|503
1639117200000|2021-12-10 06:20:00|||||||||61
1639117500000|2021-12-10 06:25:00|12067|12065|12066.2|12064.2|12067.8|12065.8|12066.2|12064.2|576
1639117800000|2021-12-10 06:30:00|12067|12065|12067|12065|12067|12065|12066.2|12064.2|195
1639118100000|2021-12-10 06:35:00|12066.2|12064.2|12067|12065|12067|12065|12066.2|12064.2|450
1639118400000|2021-12-10 06:40:00|12066.2|12064.2|12065.5|12063.5|12066.2|12064.2|12064.7|12062.7|985
1639118700000|2021-12-10 06:45:00|12066.2|12064.2|12065.5|12063.5|12066.2|12064.2|12063.9|12061.9|699
1639119000000|2021-12-10 06:50:00|12065.1|12063.1|12063.9|12061.9|12065.5|12063.5|12063.9|12061.9|666
1639119300000|2021-12-10 06:55:00|12064.3|12062.3|12063.9|12061.9|12064.7|12062.7|12063.1|12061.1|1409
1639119600000|2021-12-10 07:00:00|12064.7|12062.7|12063.1|12061.1|12064.7|12062.7|12062.3|12060.3|964
1639119900000|2021-12-10 07:05:00|12062.3|12060.3|12062.3|12060.3|12063.9|12061.9|12062.3|12060.3|891
1639120200000|2021-12-10 07:10:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|1325
1639120500000|2021-12-10 07:15:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|455
1639120800000|2021-12-10 07:20:00|12061.5|12059.5|12060|12058|12061.5|12059.5|12059.2|12057.2|2603
1639121100000|2021-12-10 07:25:00|12059.2|12057.2|12058.4|12056.4|12060|12058|12058.4|12056.4|2181
1639121400000|2021-12-10 07:30:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12057.6|12055.6|1482
1639121700000|2021-12-10 07:35:00|12057.3|12055.3|12059.2|12057.2|12059.2|12057.2|12056.9|12054.9|2381
1639122000000|2021-12-10 07:40:00|12058.8|12056.8|12059.6|12057.6|12060.8|12058.8|12058.4|12056.4|939
1639122300000|2021-12-10 07:45:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|826
1639122600000|2021-12-10 07:50:00|12060|12058|12060.8|12058.8|12061.5|12059.5|12060|12058|979
1639122900000|2021-12-10 07:55:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|294
1639123200000|2021-12-10 08:00:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|1789
1639123500000|2021-12-10 08:05:00|12061.5|12059.5|12062.3|12060.3|12062.3|12060.3|12060|12058|863
1639123800000|2021-12-10 08:10:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|879
1639124100000|2021-12-10 08:15:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060|12058|949
1639124400000|2021-12-10 08:20:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060|12058|930
1639124700000|2021-12-10 08:25:00|12060|12058|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|1035
1639125000000|2021-12-10 08:30:00|12060|12058|12059.2|12057.2|12060|12058|12059.2|12057.2|485
1639125300000|2021-12-10 08:35:00|12060|12058|12059.2|12057.2|12060|12058|12058.4|12056.4|471
1639125600000|2021-12-10 08:40:00|12060|12058|12059.2|12057.2|12060|12058|12059.2|12057.2|970
1639125900000|2021-12-10 08:45:00|12058.4|12056.4|12059.2|12057.2|12060|12058|12058.4|12056.4|863
1639126200000|2021-12-10 08:50:00|12058.4|12056.4|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|577
1639126500000|2021-12-10 08:55:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|342
1639126800000|2021-12-10 09:00:00|12059.2|12057.2|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|150
1639127100000|2021-12-10 09:05:00|12059.2|12057.2|12057.6|12055.6|12059.2|12057.2|12057.6|12055.6|897
1639127400000|2021-12-10 09:10:00|12058.4|12056.4|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|739
1639127700000|2021-12-10 09:15:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|752
1639128000000|2021-12-10 09:20:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|1610
1639128300000|2021-12-10 09:25:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|631
1639128600000|2021-12-10 09:30:00|12060.4|12058.4|12061.5|12059.5|12061.5|12059.5|12060.4|12058.4|549
1639128900000|2021-12-10 09:35:00|12062.3|12060.3|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|568
1639129200000|2021-12-10 09:40:00|12063.1|12061.1|12063.9|12061.9|12063.9|12061.9|12062.3|12060.3|613
1639129500000|2021-12-10 09:45:00|12063.1|12061.1|12061.5|12059.5|12063.1|12061.1|12061.5|12059.5|631
1639129800000|2021-12-10 09:50:00|12063.1|12061.1|12063.9|12061.9|12064.7|12062.7|12063.1|12061.1|938
1639130100000|2021-12-10 09:55:00|12064.7|12062.7|12063.9|12061.9|12064.7|12062.7|12063.9|12061.9|537
1639130400000|2021-12-10 10:00:00|12063.1|12061.1|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|478
1639130700000|2021-12-10 10:05:00|12062.3|12060.3|12062.3|12060.3|12062.3|12060.3|12060.8|12058.8|1803
1639131000000|2021-12-10 10:10:00|12061.5|12059.5|12061.5|12059.5|12062.3|12060.3|12060.8|12058.8|780
1639131300000|2021-12-10 10:15:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|1334
1639131600000|2021-12-10 10:20:00|12060|12058|12061.5|12059.5|12061.5|12059.5|12060|12058|882
1639131900000|2021-12-10 10:25:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|987
1639132200000|2021-12-10 10:30:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|984
1639132500000|2021-12-10 10:35:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|1091
1639132800000|2021-12-10 10:40:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|837
1639133100000|2021-12-10 10:45:00|12060|12058|12060|12058|12060|12058|12060|12058|438
1639133400000|2021-12-10 10:50:00|12060.8|12058.8|12060|12058|12060.8|12058.8|12060|12058|389
1639133700000|2021-12-10 10:55:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|442
1639134000000|2021-12-10 11:00:00|12060|12058|12060|12058|12060.8|12058.8|12060|12058|613
1639134300000|2021-12-10 11:05:00|||||||||99
1639134600000|2021-12-10 11:10:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|169
1639134900000|2021-12-10 11:15:00|||||||||323
1639135200000|2021-12-10 11:20:00|12061.2|12059.2|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|215
1639135500000|2021-12-10 11:25:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|584
1639135800000|2021-12-10 11:30:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|604
1639136100000|2021-12-10 11:35:00|12060.4|12058.4|12060|12058|12060.8|12058.8|12060|12058|289
1639136400000|2021-12-10 11:40:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060|12058|1241
1639136700000|2021-12-10 11:45:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|309
1639137000000|2021-12-10 11:50:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|516
1639137300000|2021-12-10 11:55:00|12060|12058|12060|12058|12060.8|12058.8|12060|12058|528
1639137600000|2021-12-10 12:00:00|12060.8|12058.8|12061.5|12059.5|12062.3|12060.3|12060|12058|1369
1639137900000|2021-12-10 12:05:00|12062.3|12060.3|12061.5|12059.5|12063.1|12061.1|12060|12058|2703
1639138200000|2021-12-10 12:10:00|12060.8|12058.8|12060|12058|12061.5|12059.5|12060|12058|1148
1639138500000|2021-12-10 12:15:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|304
1639138800000|2021-12-10 12:20:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|510
1639139100000|2021-12-10 12:25:00|12060|12058|12060.8|12058.8|12061.5|12059.5|12060|12058|747
1639139400000|2021-12-10 12:30:00|12061.5|12059.5|12061.5|12059.5|12061.5|12059.5|12060|12058|1678
1639139700000|2021-12-10 12:35:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|615
1639140000000|2021-12-10 12:40:00|12062.3|12060.3|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|1222
1639140300000|2021-12-10 12:45:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060|12058|2185
1639140600000|2021-12-10 12:50:00|12060|12058|12058.8|12056.8|12060.8|12058.8|12058.4|12056.4|4064
1639140900000|2021-12-10 12:55:00|12059.2|12057.2|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|1259
1639141200000|2021-12-10 13:00:00|12059.2|12057.2|12060|12058|12060.8|12058.8|12059.2|12057.2|2220
1639141500000|2021-12-10 13:05:00|12059.2|12057.2|12060|12058|12060.8|12058.8|12059.2|12057.2|1048
1639141800000|2021-12-10 13:10:00|12060.8|12058.8|12061.5|12059.5|12062.3|12060.3|12060|12058|3680
1639142100000|2021-12-10 13:15:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|2791
1639142400000|2021-12-10 13:20:00|12062.3|12060.3|12060|12058|12062.3|12060.3|12060|12058|9635
1639142700000|2021-12-10 13:25:00|12059.2|12057.2|12059.6|12057.6|12060|12058|12056.1|12054.1|7971
1639143000000|2021-12-10 13:30:00|12066.2|12064.2|12077.2|12075.2|12079.5|12077.5|12059.6|12057.6|13841
1639143300000|2021-12-10 13:35:00|12078|12076|12067.8|12065.8|12078|12076|12067.8|12065.8|14687
1639143600000|2021-12-10 13:40:00|12068.6|12066.6|12067.8|12065.8|12071.7|12069.7|12066.2|12064.2|15380
1639143900000|2021-12-10 13:45:00|12068.6|12066.6|12066.2|12064.2|12068.6|12066.6|12063.9|12061.9|10716
1639144200000|2021-12-10 13:50:00|12067|12065|12070.9|12068.9|12072.5|12070.5|12067|12065|5399
1639144500000|2021-12-10 13:55:00|12071.7|12069.7|12073.3|12071.3|12076.4|12074.4|12070.9|12068.9|5166
1639144800000|2021-12-10 14:00:00|12074|12072|12076.4|12074.4|12078|12076|12073.3|12071.3|5090
1639145100000|2021-12-10 14:05:00|12075.6|12073.6|12076|12074|12076.4|12074.4|12072.5|12070.5|4575
1639145400000|2021-12-10 14:10:00|12076.4|12074.4|12076.4|12074.4|12078|12076|12075.6|12073.6|2437
1639145700000|2021-12-10 14:15:00|12077.2|12075.2|12079.5|12077.5|12079.5|12077.5|12076.4|12074.4|4805
1639146000000|2021-12-10 14:20:00|12078.7|12076.7|12080.3|12078.3|12081.9|12079.9|12078|12076|3977
1639146300000|2021-12-10 14:25:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|3221
1639146600000|2021-12-10 14:30:00|12081.9|12079.9|12078.7|12076.7|12083.4|12081.4|12078|12076|5140
1639146900000|2021-12-10 14:35:00|12078|12076|12081.9|12079.9|12082.6|12080.6|12077.2|12075.2|4458
1639147200000|2021-12-10 14:40:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|5167
1639147500000|2021-12-10 14:45:00|12081.9|12079.9|12085.8|12083.8|12087.3|12085.3|12081.9|12079.9|4773
1639147800000|2021-12-10 14:50:00|12085|12083|12090.5|12088.5|12091.2|12089.2|12085|12083|6381
1639148100000|2021-12-10 14:55:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12089.7|12087.7|4223
1639148400000|2021-12-10 15:00:00|12092|12090|12096.7|12094.7|12096.7|12094.7|12092|12090|10426
1639148700000|2021-12-10 15:05:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12091.2|12089.2|7784
1639149000000|2021-12-10 15:10:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12089.7|12087.7|4516
1639149300000|2021-12-10 15:15:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12090.5|12088.5|3136
1639149600000|2021-12-10 15:20:00|12092.8|12090.8|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|5383
1639149900000|2021-12-10 15:25:00|12092|12090|12092|12090|12093.6|12091.6|12092|12090|2842
1639150200000|2021-12-10 15:30:00|12091.2|12089.2|12095.9|12093.9|12095.9|12093.9|12091.2|12089.2|4011
1639150500000|2021-12-10 15:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|2517
1639150800000|2021-12-10 15:40:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|6282
1639151100000|2021-12-10 15:45:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|3598
1639151400000|2021-12-10 15:50:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12092|12090|3874
1639151700000|2021-12-10 15:55:00|12093.6|12091.6|12095.1|12093.1|12095.9|12093.9|12093.6|12091.6|3246
1639152000000|2021-12-10 16:00:00|12094.4|12092.4|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3682
1639152300000|2021-12-10 16:05:00|12095.9|12093.9|12100.6|12098.6|12101.4|12099.4|12095.9|12093.9|4608
1639152600000|2021-12-10 16:10:00|12101.4|12099.4|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|4057
1639152900000|2021-12-10 16:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|3669
1639153200000|2021-12-10 16:20:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099|12097|3232
1639153500000|2021-12-10 16:25:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|2453
1639153800000|2021-12-10 16:30:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12101.4|12099.4|1543
1639154100000|2021-12-10 16:35:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|3104
1639154400000|2021-12-10 16:40:00|12102.2|12100.2|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|2361
1639154700000|2021-12-10 16:45:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|3979
1639155000000|2021-12-10 16:50:00|12100.6|12098.6|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|7443
1639155300000|2021-12-10 16:55:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3078
1639155600000|2021-12-10 17:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|4455
1639155900000|2021-12-10 17:05:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|3184
1639156200000|2021-12-10 17:10:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|7152
1639156500000|2021-12-10 17:15:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|1214
1639156800000|2021-12-10 17:20:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|432
1639157100000|2021-12-10 17:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|251
1639157400000|2021-12-10 17:30:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|6096
1639157700000|2021-12-10 17:35:00|||||||||6232
1639158000000|2021-12-10 17:40:00|12096.7|12094.7|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|1407
1639158300000|2021-12-10 17:45:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12091.2|12089.2|4838
1639158600000|2021-12-10 17:50:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|1329
1639158900000|2021-12-10 17:55:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1025
1639159200000|2021-12-10 18:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|3456
1639159500000|2021-12-10 18:05:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|2247
1639159800000|2021-12-10 18:10:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1233
1639160100000|2021-12-10 18:15:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|709
1639160400000|2021-12-10 18:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|380
1639160700000|2021-12-10 18:25:00|||||||||435
1639161000000|2021-12-10 18:30:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|1724
1639161300000|2021-12-10 18:35:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12092|12090|1108
1639161600000|2021-12-10 18:40:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|869
1639161900000|2021-12-10 18:45:00|12092.8|12090.8|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|3738
1639162200000|2021-12-10 18:50:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|825
1639162500000|2021-12-10 18:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1076
1639162800000|2021-12-10 19:00:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|2087
1639163100000|2021-12-10 19:05:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1567
1639163400000|2021-12-10 19:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|673
1639163700000|2021-12-10 19:15:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|1530
1639164000000|2021-12-10 19:20:00|||||||||1371
1639164300000|2021-12-10 19:25:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|930
1639164600000|2021-12-10 19:30:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|2057
1639164900000|2021-12-10 19:35:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|889
1639165200000|2021-12-10 19:40:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|1591
1639165500000|2021-12-10 19:45:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1490
1639165800000|2021-12-10 19:50:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12083.4|12081.4|3813
1639166100000|2021-12-10 19:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|2729
1639166400000|2021-12-10 20:00:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|733
1639166700000|2021-12-10 20:05:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|1690
1639167000000|2021-12-10 20:10:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|444
1639167300000|2021-12-10 20:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|870
1639167600000|2021-12-10 20:20:00|12086.5|12084.5|12086.2|12084.2|12086.5|12084.5|12085.8|12083.8|2523
1639167900000|2021-12-10 20:25:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|535
1639168200000|2021-12-10 20:30:00|||||||||260
1639168500000|2021-12-10 20:35:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|1472
1639168800000|2021-12-10 20:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|430
1639169100000|2021-12-10 20:45:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|292
1639169400000|2021-12-10 20:50:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|833
1639169700000|2021-12-10 20:55:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|1331
1639170000000|2021-12-10 21:00:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|2281
1639170300000|2021-12-10 21:05:00|||||||||1183
1639170600000|2021-12-10 21:10:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|2845
1639170900000|2021-12-10 21:15:00|||||||||294
1639171200000|2021-12-10 21:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|342
1639171500000|2021-12-10 21:25:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|853
1639171800000|2021-12-10 21:30:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|595
1639172100000|2021-12-10 21:35:00|||||||||944
1639172400000|2021-12-10 21:40:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|390
1639172700000|2021-12-10 21:45:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|775
1639173000000|2021-12-10 21:50:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12085.8|12083.8|1086
1639173300000|2021-12-10 21:55:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|1133
1639350000000|2021-12-12 23:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639373100000|2021-12-13 05:25:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12474
1639373400000|2021-12-13 05:30:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|43
1639373700000|2021-12-13 05:35:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|101
1639374000000|2021-12-13 05:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|145
1639374300000|2021-12-13 05:45:00|12080.7|12078.7|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|274
1639374600000|2021-12-13 05:50:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|60
1639374900000|2021-12-13 05:55:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|104
1639375200000|2021-12-13 06:00:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|509
1639375500000|2021-12-13 06:05:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|71
1639375800000|2021-12-13 06:10:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|49
1639376100000|2021-12-13 06:15:00|||||||||244
1639376400000|2021-12-13 06:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|167
1639376700000|2021-12-13 06:25:00|||||||||20
1639377000000|2021-12-13 06:30:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|290
1639377300000|2021-12-13 06:35:00|||||||||1
1639377600000|2021-12-13 06:40:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|7
1639377900000|2021-12-13 06:45:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|100
1639378200000|2021-12-13 06:50:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|429
1639378500000|2021-12-13 06:55:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|1175
1639378800000|2021-12-13 07:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|530
1639379100000|2021-12-13 07:05:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12079.5|12077.5|602
1639379400000|2021-12-13 07:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|89
1639379700000|2021-12-13 07:15:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|107
1639380000000|2021-12-13 07:20:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|521
1639380300000|2021-12-13 07:25:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|400
1639380600000|2021-12-13 07:30:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|207
1639380900000|2021-12-13 07:35:00|||||||||30
1639381200000|2021-12-13 07:40:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|182
1639381500000|2021-12-13 07:45:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|420
1639381800000|2021-12-13 07:50:00|12080.7|12078.7|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|294
1639382100000|2021-12-13 07:55:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|414
1639382400000|2021-12-13 08:00:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|651
1639382700000|2021-12-13 08:05:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|355
1639383000000|2021-12-13 08:10:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|331
1639383300000|2021-12-13 08:15:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|404
1639383600000|2021-12-13 08:20:00|12078|12076|12079.5|12077.5|12079.5|12077.5|12078|12076|277
1639383900000|2021-12-13 08:25:00|12080.3|12078.3|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|678
1639384200000|2021-12-13 08:30:00|12081.9|12079.9|12084.2|12082.2|12085|12083|12081.9|12079.9|1166
1639384500000|2021-12-13 08:35:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|552
1639384800000|2021-12-13 08:40:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|662
1639385100000|2021-12-13 08:45:00|12085.8|12083.8|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|609
1639385400000|2021-12-13 08:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|362
1639385700000|2021-12-13 08:55:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|333
1639386000000|2021-12-13 09:00:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|733
1639386300000|2021-12-13 09:05:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12084.6|12082.6|2707
1639386600000|2021-12-13 09:10:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|783
1639386900000|2021-12-13 09:15:00|12084.2|12082.2|12082.6|12080.6|12085|12083|12082.6|12080.6|1040
1639387200000|2021-12-13 09:20:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|861
1639387500000|2021-12-13 09:25:00|12081.5|12079.5|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|141
1639387800000|2021-12-13 09:30:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|304
1639388100000|2021-12-13 09:35:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083|12081|404
1639388400000|2021-12-13 09:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|65
1639388700000|2021-12-13 09:45:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|124
1639389000000|2021-12-13 09:50:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|174
1639389300000|2021-12-13 09:55:00|12083.8|12081.8|12085|12083|12085.8|12083.8|12083.8|12081.8|425
1639389600000|2021-12-13 10:00:00|12084.2|12082.2|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|1572
1639389900000|2021-12-13 10:05:00|12086.2|12084.2|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|226
1639390200000|2021-12-13 10:10:00|12087.7|12085.7|12085.8|12083.8|12087.7|12085.7|12085.8|12083.8|416
1639390500000|2021-12-13 10:15:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|214
1639390800000|2021-12-13 10:20:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|348
1639391100000|2021-12-13 10:25:00|12085|12083|12083.4|12081.4|12085|12083|12083.4|12081.4|305
1639391400000|2021-12-13 10:30:00|12083.8|12081.8|12081.9|12079.9|12083.8|12081.8|12081.9|12079.9|877
1639391700000|2021-12-13 10:35:00|12082.3|12080.3|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|1623
1639392000000|2021-12-13 10:40:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|541
1639392300000|2021-12-13 10:45:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.3|12080.3|271
1639392600000|2021-12-13 10:50:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|353
1639392900000|2021-12-13 10:55:00|||||||||135
1639393200000|2021-12-13 11:00:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|282
1639393500000|2021-12-13 11:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|657
1639393800000|2021-12-13 11:10:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|376
1639394100000|2021-12-13 11:15:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|271
1639394400000|2021-12-13 11:20:00|12085|12083|12083.4|12081.4|12085|12083|12083.4|12081.4|511
1639394700000|2021-12-13 11:25:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|764
1639395000000|2021-12-13 11:30:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|413
1639395300000|2021-12-13 11:35:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|484
1639395600000|2021-12-13 11:40:00|12085|12083|12085|12083|12085|12083|12085|12083|99
1639395900000|2021-12-13 11:45:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|347
1639396200000|2021-12-13 11:50:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|622
1639396500000|2021-12-13 11:55:00|||||||||202
1639396800000|2021-12-13 12:00:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|695
1639397100000|2021-12-13 12:05:00|12085.8|12083.8|12087.3|12085.3|12087.3|12085.3|12085|12083|1629
1639397400000|2021-12-13 12:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1396
1639397700000|2021-12-13 12:15:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|1171
1639398000000|2021-12-13 12:20:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|763
1639398300000|2021-12-13 12:25:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|559
1639398600000|2021-12-13 12:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|995
1639398900000|2021-12-13 12:35:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1189
1639399200000|2021-12-13 12:40:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|510
1639399500000|2021-12-13 12:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|245
1639399800000|2021-12-13 12:50:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1122
1639400100000|2021-12-13 12:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|953
1639400400000|2021-12-13 13:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|1773
1639400700000|2021-12-13 13:05:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|652
1639401000000|2021-12-13 13:10:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|272
1639401300000|2021-12-13 13:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|1072
1639401600000|2021-12-13 13:20:00|12085.4|12083.4|12085|12083|12085.4|12083.4|12082.6|12080.6|2098
1639401900000|2021-12-13 13:25:00|12084.2|12082.2|12083.4|12081.4|12086.5|12084.5|12083.4|12081.4|1243
1639402200000|2021-12-13 13:30:00|12084.2|12082.2|12084.2|12082.2|12084.6|12082.6|12083.4|12081.4|1054
1639402500000|2021-12-13 13:35:00|12083.4|12081.4|12081.9|12079.9|12084.2|12082.2|12081.9|12079.9|1857
1639402800000|2021-12-13 13:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|1604
1639403100000|2021-12-13 13:45:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|982
1639403400000|2021-12-13 13:50:00|12084.2|12082.2|12085|12083|12085|12083|12083.4|12081.4|1231
1639403700000|2021-12-13 13:55:00|12084.2|12082.2|12082.6|12080.6|12084.6|12082.6|12082.6|12080.6|1519
1639404000000|2021-12-13 14:00:00|12083.4|12081.4|12085.8|12083.8|12085.8|12083.8|12083|12081|1923
1639404300000|2021-12-13 14:05:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|1568
1639404600000|2021-12-13 14:10:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1564
1639404900000|2021-12-13 14:15:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|953
1639405200000|2021-12-13 14:20:00|12090.1|12088.1|12089.7|12087.7|12090.1|12088.1|12088.1|12086.1|1397
1639405500000|2021-12-13 14:25:00|12088.9|12086.9|12092|12090|12092.8|12090.8|12088.9|12086.9|1631
1639405800000|2021-12-13 14:30:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|2370
1639406100000|2021-12-13 14:35:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|4581
1639406400000|2021-12-13 14:40:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|1098
1639406700000|2021-12-13 14:45:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|1379
1639407000000|2021-12-13 14:50:00|12092|12090|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|2720
1639407300000|2021-12-13 14:55:00|12092|12090|12095.1|12093.1|12095.1|12093.1|12092|12090|2744
1639407600000|2021-12-13 15:00:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.1|12093.1|4944
1639407900000|2021-12-13 15:05:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|2450
1639408200000|2021-12-13 15:10:00|12095.1|12093.1|12094.4|12092.4|12096.7|12094.7|12093.6|12091.6|2985
1639408500000|2021-12-13 15:15:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12094.4|12092.4|1486
1639408800000|2021-12-13 15:20:00|12096.7|12094.7|12099.8|12097.8|12099.8|12097.8|12096.7|12094.7|2264
1639409100000|2021-12-13 15:25:00|12099|12097|12099|12097|12100.6|12098.6|12099|12097|2825
1639409400000|2021-12-13 15:30:00|12099.8|12097.8|12096.7|12094.7|12100.6|12098.6|12096.7|12094.7|2694
1639409700000|2021-12-13 15:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1448
1639410000000|2021-12-13 15:40:00|12097.5|12095.5|12099|12097|12100.6|12098.6|12096.7|12094.7|1985
1639410300000|2021-12-13 15:45:00|12099.4|12097.4|12098.3|12096.3|12099.4|12097.4|12097.5|12095.5|673
1639410600000|2021-12-13 15:50:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1366
1639410900000|2021-12-13 15:55:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|1887
1639411200000|2021-12-13 16:00:00|12100.6|12098.6|12099.8|12097.8|12101|12099|12099.8|12097.8|3905
1639411500000|2021-12-13 16:05:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1818
1639411800000|2021-12-13 16:10:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|2774
1639412100000|2021-12-13 16:15:00|12104.5|12102.5|12109.2|12107.2|12109.2|12107.2|12103.7|12101.7|6104
1639412400000|2021-12-13 16:20:00|12108.8|12106.8|12109.2|12107.2|12110|12108|12107.6|12105.6|3250
1639412700000|2021-12-13 16:25:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|3924
1639413000000|2021-12-13 16:30:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|1426
1639413300000|2021-12-13 16:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1931
1639413600000|2021-12-13 16:40:00|12110|12108|12113.1|12111.1|12113.1|12111.1|12109.2|12107.2|5181
1639413900000|2021-12-13 16:45:00|12112.3|12110.3|12114.7|12112.7|12114.7|12112.7|12111.5|12109.5|2783
1639414200000|2021-12-13 16:50:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|1767
1639414500000|2021-12-13 16:55:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|1757
1639414800000|2021-12-13 17:00:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|2316
1639415100000|2021-12-13 17:05:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|6191
1639415400000|2021-12-13 17:10:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.4|12108.4|2681
1639415700000|2021-12-13 17:15:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|2963
1639416000000|2021-12-13 17:20:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|739
1639416300000|2021-12-13 17:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1391
1639416600000|2021-12-13 17:30:00|12106.9|12104.9|12110|12108|12110|12108|12106.9|12104.9|3763
1639416900000|2021-12-13 17:35:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|1436
1639417200000|2021-12-13 17:40:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|2482
1639417500000|2021-12-13 17:45:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1794
1639417800000|2021-12-13 17:50:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|549
1639418100000|2021-12-13 17:55:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|721
1639418400000|2021-12-13 18:00:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12110|12108|1465
1639418700000|2021-12-13 18:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|2106
1639419000000|2021-12-13 18:10:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|877
1639419300000|2021-12-13 18:15:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|1270
1639419600000|2021-12-13 18:20:00|12109.2|12107.2|12110.4|12108.4|12110.8|12108.8|12109.2|12107.2|2082
1639419900000|2021-12-13 18:25:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|1182
1639420200000|2021-12-13 18:30:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|2072
1639420500000|2021-12-13 18:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1253
1639420800000|2021-12-13 18:40:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|2604
1639421100000|2021-12-13 18:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|748
1639421400000|2021-12-13 18:50:00|||||||||961
1639421700000|2021-12-13 18:55:00|||||||||590
1639422000000|2021-12-13 19:00:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|1607
1639422300000|2021-12-13 19:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1160
1639422600000|2021-12-13 19:10:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|2583
1639422900000|2021-12-13 19:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1064
1639423200000|2021-12-13 19:20:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|903
1639423500000|2021-12-13 19:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|211
1639423800000|2021-12-13 19:30:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1307
1639424100000|2021-12-13 19:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1619
1639424400000|2021-12-13 19:40:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1380
1639424700000|2021-12-13 19:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|1636
1639425000000|2021-12-13 19:50:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1002
1639425300000|2021-12-13 19:55:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|2128
1639425600000|2021-12-13 20:00:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1522
1639425900000|2021-12-13 20:05:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|494
1639426200000|2021-12-13 20:10:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1405
1639426500000|2021-12-13 20:15:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|2801
1639426800000|2021-12-13 20:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1103
1639427100000|2021-12-13 20:25:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|941
1639427400000|2021-12-13 20:30:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|999
1639427700000|2021-12-13 20:35:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|522
1639428000000|2021-12-13 20:40:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1605
1639428300000|2021-12-13 20:45:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|856
1639428600000|2021-12-13 20:50:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1196
1639428900000|2021-12-13 20:55:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2194
1639429200000|2021-12-13 21:00:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|4514
1639429500000|2021-12-13 21:05:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|854
1639429800000|2021-12-13 21:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|2243
1639430100000|2021-12-13 21:15:00|12110|12108|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1534
1639430400000|2021-12-13 21:20:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|1746
1639430700000|2021-12-13 21:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1362
1639431000000|2021-12-13 21:30:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|3063
1639431300000|2021-12-13 21:35:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1331
1639431600000|2021-12-13 21:40:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1253
1639431900000|2021-12-13 21:45:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12110|12108|2172
1639432200000|2021-12-13 21:50:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12110|12108|1404
1639432500000|2021-12-13 21:55:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|3232
1639436400000|2021-12-13 23:00:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|679
1639436700000|2021-12-13 23:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|243
1639437000000|2021-12-13 23:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|119
1639437300000|2021-12-13 23:15:00|||||||||20
1639437600000|2021-12-13 23:20:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|462
1639437900000|2021-12-13 23:25:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|140
1639438200000|2021-12-13 23:30:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|92
1639438500000|2021-12-13 23:35:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|317
1639438800000|2021-12-13 23:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|503
1639439100000|2021-12-13 23:45:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|278
1639439400000|2021-12-13 23:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|89
1639439700000|2021-12-13 23:55:00|||||||||135
1639440000000|2021-12-14 00:00:00|12106.5|12104.5|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|468
1639440300000|2021-12-14 00:05:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|381
1639440600000|2021-12-14 00:10:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|373
1639440900000|2021-12-14 00:15:00|12106.9|12104.9|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|102
1639441200000|2021-12-14 00:20:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|142
1639441500000|2021-12-14 00:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|264
1639441800000|2021-12-14 00:30:00|||||||||69
1639442100000|2021-12-14 00:35:00|12108.4|12106.4|12108|12106|12108.4|12106.4|12107.6|12105.6|105
1639442400000|2021-12-14 00:40:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|335
1639442700000|2021-12-14 00:45:00|||||||||82
1639443000000|2021-12-14 00:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|135
1639443300000|2021-12-14 00:55:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|235
1639443600000|2021-12-14 01:00:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|238
1639443900000|2021-12-14 01:05:00|||||||||37
1639444200000|2021-12-14 01:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|545
1639444500000|2021-12-14 01:15:00|12108.8|12106.8|12108.4|12106.4|12110|12108|12107.6|12105.6|755
1639444800000|2021-12-14 01:20:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|230
1639445100000|2021-12-14 01:25:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|198
1639445400000|2021-12-14 01:30:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|121
1639445700000|2021-12-14 01:35:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|431
1639446000000|2021-12-14 01:40:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|263
1639446300000|2021-12-14 01:45:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|368
1639446600000|2021-12-14 01:50:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|400
1639446900000|2021-12-14 01:55:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.8|12106.8|40
1639447200000|2021-12-14 02:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|71
1639447500000|2021-12-14 02:05:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|151
1639447800000|2021-12-14 02:10:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|95
1639448100000|2021-12-14 02:15:00|||||||||96
1639448400000|2021-12-14 02:20:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|483
1639448700000|2021-12-14 02:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|80
1639449000000|2021-12-14 02:30:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12107.6|12105.6|63
1639449300000|2021-12-14 02:35:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|137
1639449600000|2021-12-14 02:40:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|115
1639449900000|2021-12-14 02:45:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|300
1639450200000|2021-12-14 02:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|184
1639450500000|2021-12-14 02:55:00|||||||||36
1639450800000|2021-12-14 03:00:00|||||||||79
1639451100000|2021-12-14 03:05:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|208
1639451400000|2021-12-14 03:10:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|325
1639451700000|2021-12-14 03:15:00|||||||||24
1639452000000|2021-12-14 03:20:00|||||||||17
1639452300000|2021-12-14 03:25:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|101
1639452600000|2021-12-14 03:30:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|103
1639452900000|2021-12-14 03:35:00|12106.9|12104.9|12108|12106|12109.2|12107.2|12106.9|12104.9|595
1639453200000|2021-12-14 03:40:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|127
1639453500000|2021-12-14 03:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|160
1639453800000|2021-12-14 03:50:00|12108|12106|12106.9|12104.9|12108|12106|12106.9|12104.9|889
1639454100000|2021-12-14 03:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|202
1639454400000|2021-12-14 04:00:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|177
1639454700000|2021-12-14 04:05:00|||||||||30
1639455000000|2021-12-14 04:10:00|||||||||4
1639455300000|2021-12-14 04:15:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|96
1639455900000|2021-12-14 04:25:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|59
1639456200000|2021-12-14 04:30:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|120
1639456500000|2021-12-14 04:35:00|||||||||1
1639457100000|2021-12-14 04:45:00|||||||||69
1639457400000|2021-12-14 04:50:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|219
1639457700000|2021-12-14 04:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|527
1639458000000|2021-12-14 05:00:00|||||||||5
1639458300000|2021-12-14 05:05:00|||||||||31
1639458600000|2021-12-14 05:10:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|189
1639458900000|2021-12-14 05:15:00|||||||||12
1639459200000|2021-12-14 05:20:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|17
1639459500000|2021-12-14 05:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|30
1639459800000|2021-12-14 05:30:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|111
1639460100000|2021-12-14 05:35:00|||||||||193
1639461000000|2021-12-14 05:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|22
1639461300000|2021-12-14 05:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|76
1639461900000|2021-12-14 06:05:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|187
1639462200000|2021-12-14 06:10:00|12109.2|12107.2|12110|12108|12111.5|12109.5|12109.2|12107.2|988
1639462500000|2021-12-14 06:15:00|12109.6|12107.6|12108.4|12106.4|12109.6|12107.6|12108.4|12106.4|128
1639462800000|2021-12-14 06:20:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|39
1639463100000|2021-12-14 06:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|696
1639463400000|2021-12-14 06:30:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|327
1639463700000|2021-12-14 06:35:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|253
1639464000000|2021-12-14 06:40:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|143
1639464300000|2021-12-14 06:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|181
1639464600000|2021-12-14 06:50:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|161
1639464900000|2021-12-14 06:55:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|342
1639465200000|2021-12-14 07:00:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|561
1639465500000|2021-12-14 07:05:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1224
1639465800000|2021-12-14 07:10:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|234
1639466100000|2021-12-14 07:15:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|989
1639466400000|2021-12-14 07:20:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|516
1639466700000|2021-12-14 07:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|76
1639467000000|2021-12-14 07:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|79
1639467300000|2021-12-14 07:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|287
1639467600000|2021-12-14 07:40:00|12108.4|12106.4|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|187
1639467900000|2021-12-14 07:45:00|12106.1|12104.1|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|1576
1639468200000|2021-12-14 07:50:00|12104.9|12102.9|12103.7|12101.7|12106.1|12104.1|12103|12101|2999
1639468500000|2021-12-14 07:55:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|984
1639468800000|2021-12-14 08:00:00|12103.7|12101.7|12103|12101|12104.1|12102.1|12102.2|12100.2|1414
1639469100000|2021-12-14 08:05:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|524
1639469400000|2021-12-14 08:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|389
1639469700000|2021-12-14 08:15:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|596
1639470000000|2021-12-14 08:20:00|12104.9|12102.9|12103.7|12101.7|12105.3|12103.3|12103|12101|432
1639470300000|2021-12-14 08:25:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|173
1639470600000|2021-12-14 08:30:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|761
1639470900000|2021-12-14 08:35:00|12103|12101|12102.2|12100.2|12103|12101|12101.4|12099.4|680
1639471200000|2021-12-14 08:40:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|525
1639471500000|2021-12-14 08:45:00|12103.3|12101.3|12103|12101|12103.7|12101.7|12103|12101|293
1639471800000|2021-12-14 08:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12101.8|12099.8|2709
1639472100000|2021-12-14 08:55:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1838
1639472400000|2021-12-14 09:00:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|6420
1639472700000|2021-12-14 09:05:00|12103.7|12101.7|12100.6|12098.6|12103.7|12101.7|12100.6|12098.6|1030
1639473000000|2021-12-14 09:10:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|342
1639473300000|2021-12-14 09:15:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|769
1639473600000|2021-12-14 09:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|577
1639473900000|2021-12-14 09:25:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|630
1639474200000|2021-12-14 09:30:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|886
1639474500000|2021-12-14 09:35:00|12100.6|12098.6|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|958
1639474800000|2021-12-14 09:40:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|495
1639475100000|2021-12-14 09:45:00|12101|12099|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|363
1639475400000|2021-12-14 09:50:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|452
1639475700000|2021-12-14 09:55:00|12103.3|12101.3|12104.5|12102.5|12105.3|12103.3|12103|12101|1317
1639476000000|2021-12-14 10:00:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|512
1639476300000|2021-12-14 10:05:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|882
1639476600000|2021-12-14 10:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|598
1639476900000|2021-12-14 10:15:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|326
1639477200000|2021-12-14 10:20:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|194
1639477500000|2021-12-14 10:25:00|12105.7|12103.7|12104.5|12102.5|12105.7|12103.7|12104.5|12102.5|781
1639477800000|2021-12-14 10:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|446
1639478100000|2021-12-14 10:35:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|670
1639478400000|2021-12-14 10:40:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|507
1639478700000|2021-12-14 10:45:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|379
1639479000000|2021-12-14 10:50:00|||||||||66
1639479300000|2021-12-14 10:55:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|918
1639479600000|2021-12-14 11:00:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|400
1639479900000|2021-12-14 11:05:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|79
1639480200000|2021-12-14 11:10:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|1570
1639480500000|2021-12-14 11:15:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|511
1639480800000|2021-12-14 11:20:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|251
1639481100000|2021-12-14 11:25:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|263
1639481400000|2021-12-14 11:30:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|204
1639481700000|2021-12-14 11:35:00|12103|12101|12103|12101|12103|12101|12103|12101|258
1639482000000|2021-12-14 11:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|394
1639482300000|2021-12-14 11:45:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|423
1639482600000|2021-12-14 11:50:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|622
1639482900000|2021-12-14 11:55:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|363
1639483200000|2021-12-14 12:00:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|599
1639483500000|2021-12-14 12:05:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1236
1639483800000|2021-12-14 12:10:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|662
1639484100000|2021-12-14 12:15:00|12097.9|12095.9|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|1726
1639484400000|2021-12-14 12:20:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|890
1639484700000|2021-12-14 12:25:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|671
1639485000000|2021-12-14 12:30:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|487
1639485300000|2021-12-14 12:35:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|2209
1639485600000|2021-12-14 12:40:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|890
1639485900000|2021-12-14 12:45:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|268
1639486200000|2021-12-14 12:50:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|942
1639486500000|2021-12-14 12:55:00|12099|12097|12099|12097|12099|12097|12099|12097|237
1639486800000|2021-12-14 13:00:00|12098.3|12096.3|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|2515
1639487100000|2021-12-14 13:05:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|1356
1639487400000|2021-12-14 13:10:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|930
1639487700000|2021-12-14 13:15:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|881
1639488000000|2021-12-14 13:20:00|12098.3|12096.3|12099|12097|12099|12097|12096.7|12094.7|2639
1639488300000|2021-12-14 13:25:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|1764
1639488600000|2021-12-14 13:30:00|12098.7|12096.7|12102.2|12100.2|12102.2|12100.2|12096.7|12094.7|3785
1639488900000|2021-12-14 13:35:00|12103|12101|12102.2|12100.2|12105.3|12103.3|12100.6|12098.6|4049
1639489200000|2021-12-14 13:40:00|12101.4|12099.4|12099|12097|12102.2|12100.2|12099|12097|3648
1639489500000|2021-12-14 13:45:00|12099.8|12097.8|12098.3|12096.3|12101.4|12099.4|12096.7|12094.7|2780
1639489800000|2021-12-14 13:50:00|12099|12097|12096.7|12094.7|12099|12097|12096.7|12094.7|1636
1639490100000|2021-12-14 13:55:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2318
1639490400000|2021-12-14 14:00:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12092.8|12090.8|3036
1639490700000|2021-12-14 14:05:00|12092.8|12090.8|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|3167
1639491000000|2021-12-14 14:10:00|12092|12090|12088.9|12086.9|12092.8|12090.8|12088.9|12086.9|3600
1639491300000|2021-12-14 14:15:00|12089.3|12087.3|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|2862
1639491600000|2021-12-14 14:20:00|12090.5|12088.5|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|3489
1639491900000|2021-12-14 14:25:00|12092.8|12090.8|12092.8|12090.8|12094.4|12092.4|12092|12090|1116
1639492200000|2021-12-14 14:30:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|3419
1639492500000|2021-12-14 14:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|2289
1639492800000|2021-12-14 14:40:00|12090.5|12088.5|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|5554
1639493100000|2021-12-14 14:45:00|12090.8|12088.8|12092|12090|12093.6|12091.6|12090.5|12088.5|4877
1639493400000|2021-12-14 14:50:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|4017
1639493700000|2021-12-14 14:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|2625
1639494000000|2021-12-14 15:00:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3684
1639494300000|2021-12-14 15:05:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2470
1639494600000|2021-12-14 15:10:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|3737
1639494900000|2021-12-14 15:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|2448
1639495200000|2021-12-14 15:20:00|12091.2|12089.2|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|2426
1639495500000|2021-12-14 15:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|2131
1639495800000|2021-12-14 15:30:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|3029
1639496100000|2021-12-14 15:35:00|12089.7|12087.7|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|4418
1639496400000|2021-12-14 15:40:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|2529
1639496700000|2021-12-14 15:45:00|12087.7|12085.7|12090.5|12088.5|12090.5|12088.5|12087.3|12085.3|4464
1639497000000|2021-12-14 15:50:00|12091.2|12089.2|12092|12090|12092|12090|12089.7|12087.7|3040
1639497300000|2021-12-14 15:55:00|12091.6|12089.6|12093.6|12091.6|12094.4|12092.4|12091.2|12089.2|1876
1639497600000|2021-12-14 16:00:00|12094.4|12092.4|12095.9|12093.9|12097.5|12095.5|12094.4|12092.4|4320
1639497900000|2021-12-14 16:05:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|2840
1639498200000|2021-12-14 16:10:00|12096.7|12094.7|12099|12097|12099|12097|12096.3|12094.3|2693
1639498500000|2021-12-14 16:15:00|12099.8|12097.8|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|3604
1639498800000|2021-12-14 16:20:00|12095.9|12093.9|12098.3|12096.3|12098.3|12096.3|12095.9|12093.9|2712
1639499100000|2021-12-14 16:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|1858
1639499400000|2021-12-14 16:30:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|2865
1639499700000|2021-12-14 16:35:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|2274
1639500000000|2021-12-14 16:40:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1582
1639500300000|2021-12-14 16:45:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12096.7|12094.7|2397
1639500600000|2021-12-14 16:50:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3335
1639500900000|2021-12-14 16:55:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2572
1639501200000|2021-12-14 17:00:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1940
1639501500000|2021-12-14 17:05:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|2438
1639501800000|2021-12-14 17:10:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1728
1639502100000|2021-12-14 17:15:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|1770
1639502400000|2021-12-14 17:20:00|12097.1|12095.1|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1568
1639502700000|2021-12-14 17:25:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2166
1639503000000|2021-12-14 17:30:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|463
1639503300000|2021-12-14 17:35:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|692
1639503600000|2021-12-14 17:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1474
1639503900000|2021-12-14 17:45:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|716
1639504200000|2021-12-14 17:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1901
1639504500000|2021-12-14 17:55:00|||||||||84
1639504800000|2021-12-14 18:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1904
1639505100000|2021-12-14 18:05:00|12095.5|12093.5|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|2279
1639505400000|2021-12-14 18:10:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|4819
1639505700000|2021-12-14 18:15:00|12094.8|12092.8|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|2835
1639506000000|2021-12-14 18:20:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|2293
1639506300000|2021-12-14 18:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|970
1639506600000|2021-12-14 18:30:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|232
1639506900000|2021-12-14 18:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1199
1639507200000|2021-12-14 18:40:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|526
1639507500000|2021-12-14 18:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|514
1639507800000|2021-12-14 18:50:00|||||||||266
1639508100000|2021-12-14 18:55:00|||||||||461
1639508400000|2021-12-14 19:00:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|1777
1639508700000|2021-12-14 19:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2328
1639509000000|2021-12-14 19:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1473
1639509300000|2021-12-14 19:15:00|12094|12092|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1013
1639509600000|2021-12-14 19:20:00|12094.4|12092.4|12093.6|12091.6|12094.8|12092.8|12093.6|12091.6|490
1639509900000|2021-12-14 19:25:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1561
1639510200000|2021-12-14 19:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|2304
1639510500000|2021-12-14 19:35:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|3425
1639510800000|2021-12-14 19:40:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|2389
1639511100000|2021-12-14 19:45:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1658
1639511400000|2021-12-14 19:50:00|||||||||1493
1639511700000|2021-12-14 19:55:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|2344
1639512000000|2021-12-14 20:00:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|1112
1639512300000|2021-12-14 20:05:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1907
1639512600000|2021-12-14 20:10:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2203
1639512900000|2021-12-14 20:15:00|||||||||607
1639513200000|2021-12-14 20:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1120
1639513500000|2021-12-14 20:25:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|743
1639513800000|2021-12-14 20:30:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|2086
1639514100000|2021-12-14 20:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1190
1639514400000|2021-12-14 20:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|1479
1639514700000|2021-12-14 20:45:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1351
1639515000000|2021-12-14 20:50:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1192
1639515300000|2021-12-14 20:55:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|2491
1639515600000|2021-12-14 21:00:00|12093.6|12091.6|12095.1|12093.1|12095.1|12093.1|12092.8|12090.8|2784
1639515900000|2021-12-14 21:05:00|||||||||642
1639516200000|2021-12-14 21:10:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|798
1639516500000|2021-12-14 21:15:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1757
1639516800000|2021-12-14 21:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|625
1639517100000|2021-12-14 21:25:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|810
1639517400000|2021-12-14 21:30:00|||||||||1186
1639517700000|2021-12-14 21:35:00|||||||||166
1639518000000|2021-12-14 21:40:00|||||||||692
1639518300000|2021-12-14 21:45:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1203
1639518600000|2021-12-14 21:50:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1208
1639518900000|2021-12-14 21:55:00|12092|12090|12092|12090|12092|12090|12092|12090|1077
1639522800000|2021-12-14 23:00:00|||||||||1062
1639523100000|2021-12-14 23:05:00|||||||||86
1639523400000|2021-12-14 23:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1184
1639523700000|2021-12-14 23:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|225
1639524000000|2021-12-14 23:20:00|||||||||249
1639524300000|2021-12-14 23:25:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|74
1639524600000|2021-12-14 23:30:00|12095.1|12093.1|12092.8|12090.8|12095.1|12093.1|12092.8|12090.8|646
1639524900000|2021-12-14 23:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|206
1639525200000|2021-12-14 23:40:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|646
1639525500000|2021-12-14 23:45:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|146
1639525800000|2021-12-14 23:50:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|163
1639526100000|2021-12-14 23:55:00|12092|12090|12092|12090|12092.4|12090.4|12092|12090|65
1639526400000|2021-12-15 00:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.4|12090.4|87
1639526700000|2021-12-15 00:05:00|12092|12090|12092|12090|12092|12090|12092|12090|92
1639527000000|2021-12-15 00:10:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|232
1639527300000|2021-12-15 00:15:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|316
1639527600000|2021-12-15 00:20:00|||||||||12
1639528200000|2021-12-15 00:30:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|339
1639528500000|2021-12-15 00:35:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|516
1639528800000|2021-12-15 00:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|231
1639529100000|2021-12-15 00:45:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|258
1639529400000|2021-12-15 00:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|150
1639529700000|2021-12-15 00:55:00|||||||||59
1639530000000|2021-12-15 01:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|233
1639530300000|2021-12-15 01:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|152
1639530600000|2021-12-15 01:10:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|213
1639530900000|2021-12-15 01:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|99
1639531200000|2021-12-15 01:20:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|285
1639531500000|2021-12-15 01:25:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|247
1639531800000|2021-12-15 01:30:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|159
1639532100000|2021-12-15 01:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|155
1639532400000|2021-12-15 01:40:00|||||||||213
1639532700000|2021-12-15 01:45:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|137
1639533000000|2021-12-15 01:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|198
1639533300000|2021-12-15 01:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|666
1639533600000|2021-12-15 02:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|370
1639533900000|2021-12-15 02:05:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|183
1639534200000|2021-12-15 02:10:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|65
1639534500000|2021-12-15 02:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|120
1639534800000|2021-12-15 02:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|77
1639535100000|2021-12-15 02:25:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|409
1639535400000|2021-12-15 02:30:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|493
1639535700000|2021-12-15 02:35:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|212
1639536000000|2021-12-15 02:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|145
1639536300000|2021-12-15 02:45:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|201
1639536600000|2021-12-15 02:50:00|12097.9|12095.9|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|60
1639536900000|2021-12-15 02:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|91
1639537200000|2021-12-15 03:00:00|||||||||11
1639537500000|2021-12-15 03:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|134
1639537800000|2021-12-15 03:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|138
1639538100000|2021-12-15 03:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|314
1639538400000|2021-12-15 03:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|322
1639538700000|2021-12-15 03:25:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|204
1639539000000|2021-12-15 03:30:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|308
1639539300000|2021-12-15 03:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|118
1639539600000|2021-12-15 03:40:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|137
1639539900000|2021-12-15 03:45:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|45
1639540200000|2021-12-15 03:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|312
1639540500000|2021-12-15 03:55:00|||||||||92
1639540800000|2021-12-15 04:00:00|||||||||32
1639541100000|2021-12-15 04:05:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|177
1639541400000|2021-12-15 04:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|125
1639541700000|2021-12-15 04:15:00|12095.9|12093.9|12097.1|12095.1|12097.1|12095.1|12095.9|12093.9|262
1639542000000|2021-12-15 04:20:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|105
1639542300000|2021-12-15 04:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|114
1639542600000|2021-12-15 04:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|173
1639542900000|2021-12-15 04:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|103
1639543200000|2021-12-15 04:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|52
1639543500000|2021-12-15 04:45:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|145
1639543800000|2021-12-15 04:50:00|||||||||14
1639544100000|2021-12-15 04:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|47
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12097.1|12095.1|126
1639545000000|2021-12-15 05:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|15
1639545300000|2021-12-15 05:15:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|361
1639545600000|2021-12-15 05:20:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|101
1639545900000|2021-12-15 05:25:00|12097.5|12095.5|12098.3|12096.3|12098.7|12096.7|12097.5|12095.5|234
1639546200000|2021-12-15 05:30:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|180
1639546500000|2021-12-15 05:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|566
1639546800000|2021-12-15 05:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|135
1639547100000|2021-12-15 05:45:00|||||||||47
1639547400000|2021-12-15 05:50:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|395
1639547700000|2021-12-15 05:55:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|47
1639548000000|2021-12-15 06:00:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|149
1639548300000|2021-12-15 06:05:00|||||||||14
1639548900000|2021-12-15 06:15:00|||||||||2
1639549200000|2021-12-15 06:20:00|||||||||41
1639549500000|2021-12-15 06:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|339
1639549800000|2021-12-15 06:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|350
1639550100000|2021-12-15 06:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|387
1639550400000|2021-12-15 06:40:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|67
1639550700000|2021-12-15 06:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|209
1639551000000|2021-12-15 06:50:00|12099|12097|12099|12097|12099|12097|12099|12097|172
1639551300000|2021-12-15 06:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|276
1639551600000|2021-12-15 07:00:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|1263
1639551900000|2021-12-15 07:05:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|1521
1639552200000|2021-12-15 07:10:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|686
1639552500000|2021-12-15 07:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|122
1639552800000|2021-12-15 07:20:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1152
1639553100000|2021-12-15 07:25:00|12096.7|12094.7|12098.3|12096.3|12099|12097|12096.7|12094.7|1347
1639553400000|2021-12-15 07:30:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|325
1639553700000|2021-12-15 07:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|867
1639554000000|2021-12-15 07:40:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|248
1639554300000|2021-12-15 07:45:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|482
1639554600000|2021-12-15 07:50:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|208
1639554900000|2021-12-15 07:55:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|516
1639555200000|2021-12-15 08:00:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1697
1639555500000|2021-12-15 08:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|1202
1639555800000|2021-12-15 08:10:00|12094.4|12092.4|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|696
1639556100000|2021-12-15 08:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|164
1639556400000|2021-12-15 08:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|353
1639556700000|2021-12-15 08:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|334
1639557000000|2021-12-15 08:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|218
1639557300000|2021-12-15 08:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|119
1639557600000|2021-12-15 08:40:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|217
1639557900000|2021-12-15 08:45:00|12095.1|12093.1|12094.4|12092.4|12095.5|12093.5|12094.4|12092.4|920
1639558200000|2021-12-15 08:50:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12091.2|12089.2|1414
1639558500000|2021-12-15 08:55:00|12092|12090|12093.6|12091.6|12093.6|12091.6|12091.2|12089.2|571
1639558800000|2021-12-15 09:00:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|608
1639559100000|2021-12-15 09:05:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|181
1639559400000|2021-12-15 09:10:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|606
1639559700000|2021-12-15 09:15:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|272
1639560000000|2021-12-15 09:20:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|164
1639560300000|2021-12-15 09:25:00|12096.3|12094.3|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|522
1639560600000|2021-12-15 09:30:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|369
1639560900000|2021-12-15 09:35:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|296
1639561200000|2021-12-15 09:40:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|431
1639561500000|2021-12-15 09:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|212
1639561800000|2021-12-15 09:50:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12096.3|12094.3|92
1639562100000|2021-12-15 09:55:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|248
1639562400000|2021-12-15 10:00:00|12095.9|12093.9|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|120
1639562700000|2021-12-15 10:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|241
1639563000000|2021-12-15 10:10:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|456
1639563300000|2021-12-15 10:15:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|145
1639563600000|2021-12-15 10:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|470
1639563900000|2021-12-15 10:25:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|342
1639564200000|2021-12-15 10:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|246
1639564500000|2021-12-15 10:35:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1343
1639564800000|2021-12-15 10:40:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|795
1639565100000|2021-12-15 10:45:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1136
1639565400000|2021-12-15 10:50:00|12092|12090|12092.4|12090.4|12092.8|12090.8|12091.2|12089.2|1461
1639565700000|2021-12-15 10:55:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|1015
1639566000000|2021-12-15 11:00:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|386
1639566300000|2021-12-15 11:05:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|774
1639566600000|2021-12-15 11:10:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|362
1639566900000|2021-12-15 11:15:00|12094|12092|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|226
1639567200000|2021-12-15 11:20:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|298
1639567500000|2021-12-15 11:25:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12091.2|12089.2|349
1639567800000|2021-12-15 11:30:00|12091.6|12089.6|12092|12090|12092|12090|12091.6|12089.6|333
1639568100000|2021-12-15 11:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|139
1639568400000|2021-12-15 11:40:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|459
1639568700000|2021-12-15 11:45:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|267
1639569000000|2021-12-15 11:50:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|449
1639569300000|2021-12-15 11:55:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1309
1639569600000|2021-12-15 12:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1202
1639569900000|2021-12-15 12:05:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|695
1639570200000|2021-12-15 12:10:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1199
1639570500000|2021-12-15 12:15:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1256
1639570800000|2021-12-15 12:20:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1570
1639571100000|2021-12-15 12:25:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|335
1639571400000|2021-12-15 12:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|739
1639571700000|2021-12-15 12:35:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|853
1639572000000|2021-12-15 12:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|688
1639572300000|2021-12-15 12:45:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|757
1639572600000|2021-12-15 12:50:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|666
1639572900000|2021-12-15 12:55:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|687
1639573200000|2021-12-15 13:00:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|596
1639573500000|2021-12-15 13:05:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12092|12090|1580
1639573800000|2021-12-15 13:10:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1150
1639574100000|2021-12-15 13:15:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092|12090|1871
1639574400000|2021-12-15 13:20:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1559
1639574700000|2021-12-15 13:25:00|12092.8|12090.8|12095.1|12093.1|12095.9|12093.9|12091.2|12089.2|4945
1639575000000|2021-12-15 13:30:00|12095.5|12093.5|12098.3|12096.3|12102.2|12100.2|12094.8|12092.8|8881
1639575300000|2021-12-15 13:35:00|12097.5|12095.5|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|3895
1639575600000|2021-12-15 13:40:00|12096.3|12094.3|12091.2|12089.2|12096.7|12094.7|12091.2|12089.2|3507
1639575900000|2021-12-15 13:45:00|12092|12090|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|1298
1639576200000|2021-12-15 13:50:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12090.5|12088.5|1344
1639576500000|2021-12-15 13:55:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12089.7|12087.7|2845
1639576800000|2021-12-15 14:00:00|12093.6|12091.6|12092|12090|12094.4|12092.4|12092|12090|3262
1639577100000|2021-12-15 14:05:00|12091.2|12089.2|12089.7|12087.7|12092.8|12090.8|12089.7|12087.7|2001
1639577400000|2021-12-15 14:10:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|3844
1639577700000|2021-12-15 14:15:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1730
1639578000000|2021-12-15 14:20:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1509
1639578300000|2021-12-15 14:25:00|12086.5|12084.5|12079.5|12077.5|12086.5|12084.5|12079.5|12077.5|37226
1639578600000|2021-12-15 14:30:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12076.4|12074.4|7318
1639578900000|2021-12-15 14:35:00|12078|12076|12080.3|12078.3|12081.9|12079.9|12077.2|12075.2|5178
1639579200000|2021-12-15 14:40:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|4406
1639579500000|2021-12-15 14:45:00|12083.4|12081.4|12086.5|12084.5|12086.5|12084.5|12082.3|12080.3|2804
1639579800000|2021-12-15 14:50:00|12085.8|12083.8|12087.3|12085.3|12088.9|12086.9|12085|12083|4503
1639580100000|2021-12-15 14:55:00|12086.9|12084.9|12086.5|12084.5|12088.9|12086.9|12086.5|12084.5|2342
1639580400000|2021-12-15 15:00:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12085|12083|2449
1639580700000|2021-12-15 15:05:00|12088.1|12086.1|12091.2|12089.2|12091.2|12089.2|12086.5|12084.5|2306
1639581000000|2021-12-15 15:10:00|12092|12090|12091.2|12089.2|12092|12090|12089.7|12087.7|4527
1639581300000|2021-12-15 15:15:00|12092|12090|12091.2|12089.2|12092|12090|12089.7|12087.7|2597
1639581600000|2021-12-15 15:20:00|||||||||1483
1639581900000|2021-12-15 15:25:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|1439
1639582200000|2021-12-15 15:30:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|2627
1639582500000|2021-12-15 15:35:00|12092.8|12090.8|12088.9|12086.9|12093.6|12091.6|12088.9|12086.9|3053
1639582800000|2021-12-15 15:40:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|1342
1639583100000|2021-12-15 15:45:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1905
1639583400000|2021-12-15 15:50:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1487
1639583700000|2021-12-15 15:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|864
1639584000000|2021-12-15 16:00:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|2636
1639584300000|2021-12-15 16:05:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|2381
1639584600000|2021-12-15 16:10:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|688
1639584900000|2021-12-15 16:15:00|12090.8|12088.8|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|2430
1639585200000|2021-12-15 16:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|4405
1639585500000|2021-12-15 16:25:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1175
1639585800000|2021-12-15 16:30:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|1573
1639586100000|2021-12-15 16:35:00|12088.5|12086.5|12087.3|12085.3|12088.5|12086.5|12086.5|12084.5|2388
1639586400000|2021-12-15 16:40:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2798
1639586700000|2021-12-15 16:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1916
1639587000000|2021-12-15 16:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|2171
1639587300000|2021-12-15 16:55:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|2463
1639587600000|2021-12-15 17:00:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|4725
1639587900000|2021-12-15 17:05:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12089.7|12087.7|1704
1639588200000|2021-12-15 17:10:00|12092|12090|12091.2|12089.2|12092|12090|12090.5|12088.5|1521
1639588500000|2021-12-15 17:15:00|12092|12090|12092|12090|12093.6|12091.6|12091.2|12089.2|2074
1639588800000|2021-12-15 17:20:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|944
1639589100000|2021-12-15 17:25:00|12092|12090|12089.7|12087.7|12092|12090|12089.7|12087.7|3820
1639589400000|2021-12-15 17:30:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|793
1639589700000|2021-12-15 17:35:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2095
1639590000000|2021-12-15 17:40:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1713
1639590300000|2021-12-15 17:45:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1640
1639590600000|2021-12-15 17:50:00|12088.9|12086.9|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|2208
1639590900000|2021-12-15 17:55:00|12090.5|12088.5|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|1537
1639591200000|2021-12-15 18:00:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|889
1639591500000|2021-12-15 18:05:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|453
1639591800000|2021-12-15 18:10:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|2161
1639592100000|2021-12-15 18:15:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|449
1639592400000|2021-12-15 18:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1441
1639592700000|2021-12-15 18:25:00|12087.7|12085.7|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2793
1639593000000|2021-12-15 18:30:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1874
1639593300000|2021-12-15 18:35:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|4144
1639593600000|2021-12-15 18:40:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|2030
1639593900000|2021-12-15 18:45:00|12087.7|12085.7|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1893
1639594200000|2021-12-15 18:50:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|3518
1639594500000|2021-12-15 18:55:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|5534
1639594800000|2021-12-15 19:00:00|12084.6|12082.6|12073.7|12071.7|12085|12083|12060|12058|15399
1639595100000|2021-12-15 19:05:00|12073.3|12071.3|12077.2|12075.2|12080.3|12078.3|12069.4|12067.4|11688
1639595400000|2021-12-15 19:10:00|12076.8|12074.8|12074|12072|12079.5|12077.5|12073.3|12071.3|9224
1639595700000|2021-12-15 19:15:00|12073.3|12071.3|12071.7|12069.7|12074.8|12072.8|12069.4|12067.4|7178
1639596000000|2021-12-15 19:20:00|12070.9|12068.9|12075.6|12073.6|12077.2|12075.2|12070.1|12068.1|4326
1639596300000|2021-12-15 19:25:00|12076|12074|12072.5|12070.5|12076.4|12074.4|12072.5|12070.5|3142
1639596600000|2021-12-15 19:30:00|12073.3|12071.3|12065.5|12063.5|12074.8|12072.8|12065.5|12063.5|7506
1639596900000|2021-12-15 19:35:00|12066.2|12064.2|12075.6|12073.6|12075.6|12073.6|12063.9|12061.9|6984
1639597200000|2021-12-15 19:40:00|12074.8|12072.8|12073.3|12071.3|12077.6|12075.6|12070.9|12068.9|9037
1639597500000|2021-12-15 19:45:00|12072.5|12070.5|12078.7|12076.7|12078.7|12076.7|12072.5|12070.5|6882
1639597800000|2021-12-15 19:50:00|12078|12076|12086.5|12084.5|12086.5|12084.5|12076.4|12074.4|6311
1639598100000|2021-12-15 19:55:00|12086.9|12084.9|12084.2|12082.2|12088.9|12086.9|12079.5|12077.5|11877
1639598400000|2021-12-15 20:00:00|12083.4|12081.4|12081.9|12079.9|12083.4|12081.4|12080.3|12078.3|5625
1639598700000|2021-12-15 20:05:00|12081.1|12079.1|12079.5|12077.5|12082.6|12080.6|12079.5|12077.5|3080
1639599000000|2021-12-15 20:10:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12077.2|12075.2|3463
1639599300000|2021-12-15 20:15:00|12078|12076|12077.2|12075.2|12080.3|12078.3|12077.2|12075.2|3879
1639599600000|2021-12-15 20:20:00|12078|12076|12081.1|12079.1|12081.1|12079.1|12078|12076|3909
1639599900000|2021-12-15 20:25:00|12081.9|12079.9|12082.6|12080.6|12084.2|12082.2|12081.9|12079.9|4420
1639600200000|2021-12-15 20:30:00|12082.3|12080.3|12088.1|12086.1|12088.1|12086.1|12080.3|12078.3|7141
1639600500000|2021-12-15 20:35:00|12087.7|12085.7|12090.5|12088.5|12094.4|12092.4|12087.3|12085.3|12024
1639600800000|2021-12-15 20:40:00|12091.2|12089.2|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|6519
1639601100000|2021-12-15 20:45:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|6416
1639601400000|2021-12-15 20:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12085|12083|5840
1639601700000|2021-12-15 20:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|3330
1639602000000|2021-12-15 21:00:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|6505
1639602300000|2021-12-15 21:05:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1653
1639602600000|2021-12-15 21:10:00|12089.3|12087.3|12088.9|12086.9|12091.2|12089.2|12088.5|12086.5|2467
1639602900000|2021-12-15 21:15:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12087.3|12085.3|1574
1639603200000|2021-12-15 21:20:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|2420
1639603500000|2021-12-15 21:25:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1153
1639603800000|2021-12-15 21:30:00|12091.2|12089.2|12092|12090|12093.6|12091.6|12090.5|12088.5|2264
1639604100000|2021-12-15 21:35:00|12091.2|12089.2|12091.2|12089.2|12092.8|12090.8|12090.8|12088.8|2846
1639604400000|2021-12-15 21:40:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|2204
1639604700000|2021-12-15 21:45:00|12089.7|12087.7|12086.5|12084.5|12089.7|12087.7|12086.5|12084.5|2389
1639605000000|2021-12-15 21:50:00|12085.8|12083.8|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1691
1639605300000|2021-12-15 21:55:00|12086.9|12084.9|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|1140
1639609200000|2021-12-15 23:00:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|718
1639609500000|2021-12-15 23:05:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|351
1639609800000|2021-12-15 23:10:00|12086.5|12084.5|12083.4|12081.4|12087.3|12085.3|12082.6|12080.6|874
1639610100000|2021-12-15 23:15:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|562
1639610400000|2021-12-15 23:20:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12080.3|12078.3|833
1639610700000|2021-12-15 23:25:00|12082.3|12080.3|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|666
1639611000000|2021-12-15 23:30:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|137
1639611300000|2021-12-15 23:35:00|12084.6|12082.6|12085.8|12083.8|12085.8|12083.8|12084.6|12082.6|213
1639611600000|2021-12-15 23:40:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|239
1639611900000|2021-12-15 23:45:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12084.2|12082.2|247
1639612200000|2021-12-15 23:50:00|12083.4|12081.4|12083.8|12081.8|12085|12083|12083.4|12081.4|383
1639612500000|2021-12-15 23:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|25
1639612800000|2021-12-16 00:00:00|12085|12083|12082.6|12080.6|12085.8|12083.8|12081.9|12079.9|713
1639613100000|2021-12-16 00:05:00|12082.3|12080.3|12081.5|12079.5|12082.6|12080.6|12081.5|12079.5|227
1639613400000|2021-12-16 00:10:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|375
1639613700000|2021-12-16 00:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|282
1639614000000|2021-12-16 00:20:00|||||||||139
1639614300000|2021-12-16 00:25:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|685
1639614600000|2021-12-16 00:30:00|12082.3|12080.3|12078|12076|12082.3|12080.3|12078|12076|1522
1639614900000|2021-12-16 00:35:00|12078.7|12076.7|12078|12076|12079.5|12077.5|12078|12076|538
1639615200000|2021-12-16 00:40:00|12078.3|12076.3|12077.2|12075.2|12078.7|12076.7|12076.4|12074.4|1710
1639615500000|2021-12-16 00:45:00|12078|12076|12079.1|12077.1|12079.5|12077.5|12077.6|12075.6|633
1639615800000|2021-12-16 00:50:00|12078.7|12076.7|12081.1|12079.1|12081.9|12079.9|12078.7|12076.7|289
1639616100000|2021-12-16 00:55:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|236
1639616400000|2021-12-16 01:00:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|884
1639616700000|2021-12-16 01:05:00|12081.5|12079.5|12083.4|12081.4|12084.2|12082.2|12081.1|12079.1|1036
1639617000000|2021-12-16 01:10:00|12083.8|12081.8|12083.4|12081.4|12085|12083|12083.4|12081.4|605
1639617300000|2021-12-16 01:15:00|12083.8|12081.8|12081.9|12079.9|12083.8|12081.8|12081.9|12079.9|125
1639617600000|2021-12-16 01:20:00|12082.3|12080.3|12082.3|12080.3|12082.3|12080.3|12082.3|12080.3|104
1639617900000|2021-12-16 01:25:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|7
1639618200000|2021-12-16 01:30:00|12081.9|12079.9|12080.7|12078.7|12081.9|12079.9|12080.3|12078.3|141
1639618500000|2021-12-16 01:35:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|75
1639618800000|2021-12-16 01:40:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|76
1639619100000|2021-12-16 01:45:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|111
1639619400000|2021-12-16 01:50:00|12083.4|12081.4|12083.4|12081.4|12085|12083|12083.4|12081.4|198
1639619700000|2021-12-16 01:55:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|418
1639620000000|2021-12-16 02:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|663
1639620300000|2021-12-16 02:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|996
1639620600000|2021-12-16 02:10:00|12084.6|12082.6|12087.3|12085.3|12087.3|12085.3|12084.6|12082.6|415
1639620900000|2021-12-16 02:15:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|376
1639621200000|2021-12-16 02:20:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|345
1639621500000|2021-12-16 02:25:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|180
1639621800000|2021-12-16 02:30:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|84
1639622100000|2021-12-16 02:35:00|||||||||31
1639622400000|2021-12-16 02:40:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|107
1639622700000|2021-12-16 02:45:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|234
1639623000000|2021-12-16 02:50:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|227
1639623300000|2021-12-16 02:55:00|12086.9|12084.9|12086.9|12084.9|12087.3|12085.3|12086.5|12084.5|194
1639623600000|2021-12-16 03:00:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|50
1639623900000|2021-12-16 03:05:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|174
1639624200000|2021-12-16 03:10:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|271
1639624500000|2021-12-16 03:15:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.9|12084.9|128
1639624800000|2021-12-16 03:20:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|80
1639625100000|2021-12-16 03:25:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12086.5|12084.5|28
1639625400000|2021-12-16 03:30:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|18
1639625700000|2021-12-16 03:35:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|288
1639626000000|2021-12-16 03:40:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|143
1639626300000|2021-12-16 03:45:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|61
1639626600000|2021-12-16 03:50:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|27
1639626900000|2021-12-16 03:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|151
1639627200000|2021-12-16 04:00:00|||||||||7
1639627500000|2021-12-16 04:05:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|90
1639627800000|2021-12-16 04:10:00|||||||||191
1639628100000|2021-12-16 04:15:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1966
1639628400000|2021-12-16 04:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|109
1639628700000|2021-12-16 04:25:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1142
1639629000000|2021-12-16 04:30:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|332
1639629300000|2021-12-16 04:35:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|99
1639629600000|2021-12-16 04:40:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|413
1639629900000|2021-12-16 04:45:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|350
1639630200000|2021-12-16 04:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|363
1639630500000|2021-12-16 04:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|198
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|120
1639631100000|2021-12-16 05:05:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.8|12088.8|1080
1639631400000|2021-12-16 05:10:00|12092|12090|12091.6|12089.6|12092|12090|12091.2|12089.2|191
1639631700000|2021-12-16 05:15:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|314
1639632000000|2021-12-16 05:20:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|775
1639632300000|2021-12-16 05:25:00|12091.6|12089.6|12092|12090|12092.8|12090.8|12091.2|12089.2|261
1639632600000|2021-12-16 05:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|266
1639632900000|2021-12-16 05:35:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|72
1639633200000|2021-12-16 05:40:00|12092|12090|12092|12090|12092|12090|12092|12090|177
1639633500000|2021-12-16 05:45:00|12092.4|12090.4|12091.6|12089.6|12092.8|12090.8|12091.2|12089.2|648
1639633800000|2021-12-16 05:50:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|150
1639634100000|2021-12-16 05:55:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092.4|12090.4|154
1639634400000|2021-12-16 06:00:00|||||||||66
1639634700000|2021-12-16 06:05:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|234
1639635000000|2021-12-16 06:10:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12091.2|12089.2|38
1639635300000|2021-12-16 06:15:00|12090.8|12088.8|12090.5|12088.5|12090.8|12088.8|12090.5|12088.5|45
1639635600000|2021-12-16 06:20:00|||||||||230
1639635900000|2021-12-16 06:25:00|12090.8|12088.8|12092|12090|12092|12090|12090.5|12088.5|755
1639636200000|2021-12-16 06:30:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12091.2|12089.2|698
1639636500000|2021-12-16 06:35:00|12091.6|12089.6|12092|12090|12092|12090|12090.5|12088.5|11638
1639636800000|2021-12-16 06:40:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|203
1639637100000|2021-12-16 06:45:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|369
1639637400000|2021-12-16 06:50:00|12091.2|12089.2|12093.2|12091.2|12093.2|12091.2|12091.2|12089.2|379
1639637700000|2021-12-16 06:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|262
1639638000000|2021-12-16 07:00:00|12093.6|12091.6|12096.7|12094.7|12098.3|12096.3|12093.6|12091.6|2764
1639638300000|2021-12-16 07:05:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3184
1639638600000|2021-12-16 07:10:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|3873
1639638900000|2021-12-16 07:15:00|12101.4|12099.4|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|6855
1639639200000|2021-12-16 07:20:00|12105.3|12103.3|12109.2|12107.2|12109.2|12107.2|12104.5|12102.5|3528
1639639500000|2021-12-16 07:25:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12109.2|12107.2|4491
1639639800000|2021-12-16 07:30:00|12110|12108|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|2200
1639640100000|2021-12-16 07:35:00|12107.3|12105.3|12105.3|12103.3|12108.4|12106.4|12105.3|12103.3|1026
1639640400000|2021-12-16 07:40:00|12105.7|12103.7|12103|12101|12106.1|12104.1|12102.2|12100.2|2626
1639640700000|2021-12-16 07:45:00|12103.7|12101.7|12103.3|12101.3|12104.5|12102.5|12103|12101|791
1639641000000|2021-12-16 07:50:00|12103.7|12101.7|12103.7|12101.7|12104.1|12102.1|12102.2|12100.2|1054
1639641300000|2021-12-16 07:55:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12103|12101|1559
1639641600000|2021-12-16 08:00:00|12104.5|12102.5|12105.3|12103.3|12106.9|12104.9|12103|12101|1267
1639641900000|2021-12-16 08:05:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|843
1639642200000|2021-12-16 08:10:00|12103.7|12101.7|12104.5|12102.5|12105.7|12103.7|12103.7|12101.7|1066
1639642500000|2021-12-16 08:15:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|629
1639642800000|2021-12-16 08:20:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|1064
1639643100000|2021-12-16 08:25:00|12108.4|12106.4|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|2734
1639643400000|2021-12-16 08:30:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|696
1639643700000|2021-12-16 08:35:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12107.6|12105.6|3149
1639644000000|2021-12-16 08:40:00|12109.2|12107.2|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|1768
1639644300000|2021-12-16 08:45:00|12109.2|12107.2|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|838
1639644600000|2021-12-16 08:50:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2007
1639644900000|2021-12-16 08:55:00|12108.8|12106.8|12110.8|12108.8|12111.5|12109.5|12108.4|12106.4|1418
1639645200000|2021-12-16 09:00:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|477
1639645500000|2021-12-16 09:05:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|1491
1639645800000|2021-12-16 09:10:00|12107.6|12105.6|12104.5|12102.5|12107.6|12105.6|12103.7|12101.7|3731
1639646100000|2021-12-16 09:15:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|709
1639646400000|2021-12-16 09:20:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|1257
1639646700000|2021-12-16 09:25:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|487
1639647000000|2021-12-16 09:30:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|496
1639647300000|2021-12-16 09:35:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|753
1639647600000|2021-12-16 09:40:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|305
1639647900000|2021-12-16 09:45:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|974
1639648200000|2021-12-16 09:50:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|372
1639648500000|2021-12-16 09:55:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|611
1639648800000|2021-12-16 10:00:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|620
1639649100000|2021-12-16 10:05:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|760
1639649400000|2021-12-16 10:10:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|112
1639649700000|2021-12-16 10:15:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|424
1639650000000|2021-12-16 10:20:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|373
1639650300000|2021-12-16 10:25:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|330
1639650600000|2021-12-16 10:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|262
1639650900000|2021-12-16 10:35:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12107.3|12105.3|133
1639651200000|2021-12-16 10:40:00|12106.9|12104.9|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1164
1639651500000|2021-12-16 10:45:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|527
1639651800000|2021-12-16 10:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|695
1639652100000|2021-12-16 10:55:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|650
1639652400000|2021-12-16 11:00:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|620
1639652700000|2021-12-16 11:05:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|810
1639653000000|2021-12-16 11:10:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|689
1639653300000|2021-12-16 11:15:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|840
1639653600000|2021-12-16 11:20:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|1292
1639653900000|2021-12-16 11:25:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110|12108|1112
1639654200000|2021-12-16 11:30:00|12110|12108|12110|12108|12110.4|12108.4|12108.4|12106.4|309
1639654500000|2021-12-16 11:35:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|2424
1639654800000|2021-12-16 11:40:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|279
1639655100000|2021-12-16 11:45:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|785
1639655400000|2021-12-16 11:50:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|790
1639655700000|2021-12-16 11:55:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|1627
1639656000000|2021-12-16 12:00:00|12106.1|12104.1|12100.6|12098.6|12106.1|12104.1|12100.2|12098.2|6354
1639656300000|2021-12-16 12:05:00|12101.4|12099.4|12098.3|12096.3|12101.4|12099.4|12096.7|12094.7|2553
1639656600000|2021-12-16 12:10:00|12098.7|12096.7|12095.1|12093.1|12100.6|12098.6|12094.4|12092.4|3291
1639656900000|2021-12-16 12:15:00|12095.9|12093.9|12099|12097|12100.6|12098.6|12095.9|12093.9|1991
1639657200000|2021-12-16 12:20:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12096.7|12094.7|2462
1639657500000|2021-12-16 12:25:00|12098.3|12096.3|12099|12097|12099|12097|12095.9|12093.9|1613
1639657800000|2021-12-16 12:30:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12096.7|12094.7|2153
1639658100000|2021-12-16 12:35:00|12098.3|12096.3|12099.8|12097.8|12100.6|12098.6|12097.5|12095.5|1969
1639658400000|2021-12-16 12:40:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12096.7|12094.7|1371
1639658700000|2021-12-16 12:45:00|12098.3|12096.3|12094.4|12092.4|12098.3|12096.3|12093.6|12091.6|4495
1639659000000|2021-12-16 12:50:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|2172
1639659300000|2021-12-16 12:55:00|12094|12092|12098.3|12096.3|12098.3|12096.3|12093.6|12091.6|2913
1639659600000|2021-12-16 13:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12095.1|12093.1|4657
1639659900000|2021-12-16 13:05:00|12098.3|12096.3|12103|12101|12103|12101|12097.5|12095.5|4621
1639660200000|2021-12-16 13:10:00|12102.2|12100.2|12104.5|12102.5|12104.5|12102.5|12100.6|12098.6|4109
1639660500000|2021-12-16 13:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|4381
1639660800000|2021-12-16 13:20:00|12104.5|12102.5|12103.7|12101.7|12106.1|12104.1|12103|12101|6089
1639661100000|2021-12-16 13:25:00|12103|12101|12106.9|12104.9|12106.9|12104.9|12103|12101|2257
1639661400000|2021-12-16 13:30:00|12107.6|12105.6|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|5466
1639661700000|2021-12-16 13:35:00|12106.9|12104.9|12106.1|12104.1|12109.2|12107.2|12104.5|12102.5|4631
1639662000000|2021-12-16 13:40:00|12106.9|12104.9|12103|12101|12106.9|12104.9|12103|12101|3803
1639662300000|2021-12-16 13:45:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|3265
1639662600000|2021-12-16 13:50:00|12106.9|12104.9|12108.4|12106.4|12110|12108|12106.1|12104.1|4176
1639662900000|2021-12-16 13:55:00|12109.2|12107.2|12106.1|12104.1|12110.8|12108.8|12106.1|12104.1|3328
1639663200000|2021-12-16 14:00:00|12106.9|12104.9|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|5156
1639663500000|2021-12-16 14:05:00|12106.1|12104.1|12110|12108|12112.3|12110.3|12106.1|12104.1|8350
1639663800000|2021-12-16 14:10:00|12110.4|12108.4|12112.3|12110.3|12115.5|12113.5|12110|12108|6161
1639664100000|2021-12-16 14:15:00|12113.1|12111.1|12110.8|12108.8|12113.1|12111.1|12110|12108|4548
1639664400000|2021-12-16 14:20:00|12111.5|12109.5|12112.3|12110.3|12113.1|12111.1|12110|12108|3346
1639664700000|2021-12-16 14:25:00|12112.7|12110.7|12112.3|12110.3|12113.5|12111.5|12110.8|12108.8|2485
1639665000000|2021-12-16 14:30:00|12113.1|12111.1|12120.1|12118.1|12120.1|12118.1|12112.3|12110.3|5332
1639665300000|2021-12-16 14:35:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12118.6|12116.6|5069
1639665600000|2021-12-16 14:40:00|12120.9|12118.9|12119.4|12117.4|12122.1|12120.1|12119.4|12117.4|8261
1639665900000|2021-12-16 14:45:00|12120.1|12118.1|12115.5|12113.5|12120.1|12118.1|12114.7|12112.7|9230
1639666200000|2021-12-16 14:50:00|12115.1|12113.1|12117|12115|12118.6|12116.6|12113.9|12111.9|4375
1639666500000|2021-12-16 14:55:00|12117.8|12115.8|12124|12122|12124.8|12122.8|12117|12115|6111
1639666800000|2021-12-16 15:00:00|12123.7|12121.7|12123.3|12121.3|12124|12122|12119.4|12117.4|4641
1639667100000|2021-12-16 15:05:00|12123.7|12121.7|12122.5|12120.5|12125.6|12123.6|12121.7|12119.7|5849
1639667400000|2021-12-16 15:10:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12120.1|12118.1|8379
1639667700000|2021-12-16 15:15:00|12120.9|12118.9|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|4867
1639668000000|2021-12-16 15:20:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|6412
1639668300000|2021-12-16 15:25:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|5218
1639668600000|2021-12-16 15:30:00|12123.3|12121.3|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|4076
1639668900000|2021-12-16 15:35:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|3998
1639669200000|2021-12-16 15:40:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|5583
1639669500000|2021-12-16 15:45:00|12121.3|12119.3|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|1692
1639669800000|2021-12-16 15:50:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|759
1639670100000|2021-12-16 15:55:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|1982
1639670400000|2021-12-16 16:00:00|12121.7|12119.7|12122.5|12120.5|12122.9|12120.9|12120.1|12118.1|2729
1639670700000|2021-12-16 16:05:00|12122.9|12120.9|12127.2|12125.2|12128|12126|12122.5|12120.5|2933
1639671000000|2021-12-16 16:10:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12124|12122|3473
1639671300000|2021-12-16 16:15:00|12124|12122|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|2426
1639671600000|2021-12-16 16:20:00|12121.7|12119.7|12123.3|12121.3|12124|12122|12121.7|12119.7|4540
1639671900000|2021-12-16 16:25:00|12122.5|12120.5|12124|12122|12124|12122|12120.9|12118.9|3298
1639672200000|2021-12-16 16:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2038
1639672500000|2021-12-16 16:35:00|12124.8|12122.8|12126.4|12124.4|12126.4|12124.4|12124|12122|2426
1639672800000|2021-12-16 16:40:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2042
1639673100000|2021-12-16 16:45:00|12126|12124|12124.8|12122.8|12127.2|12125.2|12124|12122|4385
1639673400000|2021-12-16 16:50:00|12124|12122|12126.4|12124.4|12126.4|12124.4|12124|12122|2456
1639673700000|2021-12-16 16:55:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|2142
1639674000000|2021-12-16 17:00:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|2237
1639674300000|2021-12-16 17:05:00|12124|12122|12128|12126|12128.7|12126.7|12124|12122|5043
1639674600000|2021-12-16 17:10:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|2682
1639674900000|2021-12-16 17:15:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12125.6|12123.6|1846
1639675200000|2021-12-16 17:20:00|12128|12126|12127.2|12125.2|12129.5|12127.5|12126.4|12124.4|1859
1639675500000|2021-12-16 17:25:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|3803
1639675800000|2021-12-16 17:30:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|2096
1639676100000|2021-12-16 17:35:00|12128|12126|12125.6|12123.6|12128|12126|12124.8|12122.8|4800
1639676400000|2021-12-16 17:40:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|3680
1639676700000|2021-12-16 17:45:00|12124.8|12122.8|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|3247
1639677000000|2021-12-16 17:50:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2388
1639677300000|2021-12-16 17:55:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|1448
1639677600000|2021-12-16 18:00:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124|12122|4339
1639677900000|2021-12-16 18:05:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|1179
1639678200000|2021-12-16 18:10:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|1923
1639678500000|2021-12-16 18:15:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|1565
1639678800000|2021-12-16 18:20:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|2283
1639679100000|2021-12-16 18:25:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|4677
1639679400000|2021-12-16 18:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|3454
1639679700000|2021-12-16 18:35:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.1|12118.1|2429
1639680000000|2021-12-16 18:40:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|3701
1639680300000|2021-12-16 18:45:00|12120.9|12118.9|12119.4|12117.4|12121.7|12119.7|12118.6|12116.6|3141
1639680600000|2021-12-16 18:50:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1912
1639680900000|2021-12-16 18:55:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|1520
1639681200000|2021-12-16 19:00:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|1296
1639681500000|2021-12-16 19:05:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1431
1639681800000|2021-12-16 19:10:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|2706
1639682100000|2021-12-16 19:15:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|5201
1639682400000|2021-12-16 19:20:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|2458
1639682700000|2021-12-16 19:25:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|1158
1639683000000|2021-12-16 19:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|2294
1639683300000|2021-12-16 19:35:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|1262
1639683600000|2021-12-16 19:40:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|969
1639683900000|2021-12-16 19:45:00|12124.8|12122.8|12125.6|12123.6|12126.4|12124.4|12124|12122|2154
1639684200000|2021-12-16 19:50:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1515
1639684500000|2021-12-16 19:55:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12125.6|12123.6|5721
1639684800000|2021-12-16 20:00:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|1893
1639685100000|2021-12-16 20:05:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12128|12126|2853
1639685400000|2021-12-16 20:10:00|12128.7|12126.7|12126.4|12124.4|12128.7|12126.7|12126.4|12124.4|2844
1639685700000|2021-12-16 20:15:00|12127.2|12125.2|12124.8|12122.8|12127.2|12125.2|12124.8|12122.8|2588
1639686000000|2021-12-16 20:20:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124|12122|2994
1639686300000|2021-12-16 20:25:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|1895
1639686600000|2021-12-16 20:30:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|1341
1639686900000|2021-12-16 20:35:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1845
1639687200000|2021-12-16 20:40:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|2221
1639687500000|2021-12-16 20:45:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|1877
1639687800000|2021-12-16 20:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|1676
1639688100000|2021-12-16 20:55:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|3712
1639688400000|2021-12-16 21:00:00|12124|12122|12124|12122|12124.8|12122.8|12121.7|12119.7|1465
1639688700000|2021-12-16 21:05:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|2137
1639689000000|2021-12-16 21:10:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|1453
1639689300000|2021-12-16 21:15:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1778
1639689600000|2021-12-16 21:20:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|1473
1639689900000|2021-12-16 21:25:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12123.3|12121.3|723
1639690200000|2021-12-16 21:30:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12123.3|12121.3|1319
1639690500000|2021-12-16 21:35:00|12126.4|12124.4|12128|12126|12128|12126|12125.6|12123.6|11495
1639690800000|2021-12-16 21:40:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|1053
1639691100000|2021-12-16 21:45:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|1986
1639691400000|2021-12-16 21:50:00|12129.9|12127.9|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|1554
1639691700000|2021-12-16 21:55:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|2921
1639695600000|2021-12-16 23:00:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|725
1639695900000|2021-12-16 23:05:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12129.1|12127.1|153
1639696200000|2021-12-16 23:10:00|12128.7|12126.7|12128|12126|12129.1|12127.1|12127.2|12125.2|382
1639696500000|2021-12-16 23:15:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12126.4|12124.4|476
1639696800000|2021-12-16 23:20:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|639
1639697100000|2021-12-16 23:25:00|12128|12126|12128|12126|12128|12126|12128|12126|128
1639697400000|2021-12-16 23:30:00|12127.2|12125.2|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|892
1639697700000|2021-12-16 23:35:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|578
1639698000000|2021-12-16 23:40:00|12125.2|12123.2|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|111
1639698300000|2021-12-16 23:45:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|214
1639698600000|2021-12-16 23:50:00|12126|12124|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|109
1639698900000|2021-12-16 23:55:00|||||||||5
1639699200000|2021-12-17 00:00:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|63
1639699500000|2021-12-17 00:05:00|12125.2|12123.2|12125.6|12123.6|12125.6|12123.6|12125.2|12123.2|108
1639699800000|2021-12-17 00:10:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|89
1639700100000|2021-12-17 00:15:00|12124.8|12122.8|12125.2|12123.2|12125.6|12123.6|12124.8|12122.8|734
1639700400000|2021-12-17 00:20:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|222
1639700700000|2021-12-17 00:25:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|175
1639701000000|2021-12-17 00:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.9|12120.9|918
1639701300000|2021-12-17 00:35:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|910
1639701600000|2021-12-17 00:40:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|302
1639701900000|2021-12-17 00:45:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|652
1639702200000|2021-12-17 00:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|610
1639702500000|2021-12-17 00:55:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|722
1639702800000|2021-12-17 01:00:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1635
1639703100000|2021-12-17 01:05:00|12120.9|12118.9|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|1088
1639703400000|2021-12-17 01:10:00|12120.1|12118.1|12118.6|12116.6|12120.1|12118.1|12118.6|12116.6|1450
1639703700000|2021-12-17 01:15:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|1563
1639704000000|2021-12-17 01:20:00|12117.4|12115.4|12118.2|12116.2|12118.2|12116.2|12117|12115|618
1639704300000|2021-12-17 01:25:00|12118.6|12116.6|12117|12115|12118.6|12116.6|12117|12115|458
1639704600000|2021-12-17 01:30:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|1056
1639704900000|2021-12-17 01:35:00|12117.8|12115.8|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|2289
1639705200000|2021-12-17 01:40:00|12120.5|12118.5|12122.1|12120.1|12122.5|12120.5|12119.4|12117.4|1483
1639705500000|2021-12-17 01:45:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|338
1639705800000|2021-12-17 01:50:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|152
1639706100000|2021-12-17 01:55:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|113
1639706400000|2021-12-17 02:00:00|12121.3|12119.3|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|399
1639706700000|2021-12-17 02:05:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|408
1639707000000|2021-12-17 02:10:00|12123.7|12121.7|12123.3|12121.3|12124|12122|12123.3|12121.3|287
1639707300000|2021-12-17 02:15:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|484
1639707600000|2021-12-17 02:20:00|12122.5|12120.5|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|728
1639707900000|2021-12-17 02:25:00|12124|12122|12124.4|12122.4|12124.8|12122.8|12124|12122|193
1639708200000|2021-12-17 02:30:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|52
1639708500000|2021-12-17 02:35:00|12124|12122|12126.4|12124.4|12126.4|12124.4|12124|12122|714
1639708800000|2021-12-17 02:40:00|12126|12124|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|162
1639709100000|2021-12-17 02:45:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|165
1639709400000|2021-12-17 02:50:00|12124.8|12122.8|12124.4|12122.4|12124.8|12122.8|12124|12122|107
1639709700000|2021-12-17 02:55:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|102
1639710000000|2021-12-17 03:00:00|12124|12122|12124|12122|12124|12122|12124|12122|14
1639710300000|2021-12-17 03:05:00|12124.4|12122.4|12124.8|12122.8|12124.8|12122.8|12124|12122|109
1639710600000|2021-12-17 03:10:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|512
1639710900000|2021-12-17 03:15:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|249
1639711200000|2021-12-17 03:20:00|12124|12122|12124|12122|12124|12122|12124|12122|331
1639711500000|2021-12-17 03:25:00|12123.3|12121.3|12122.9|12120.9|12123.3|12121.3|12121.7|12119.7|385
1639711800000|2021-12-17 03:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|156
1639712100000|2021-12-17 03:35:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|365
1639712400000|2021-12-17 03:40:00|12123.7|12121.7|12124|12122|12124|12122|12123.3|12121.3|376
1639712700000|2021-12-17 03:45:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|9
1639713000000|2021-12-17 03:50:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|44
1639713300000|2021-12-17 03:55:00|12124.8|12122.8|12126.8|12124.8|12127.2|12125.2|12124.8|12122.8|1071
1639713600000|2021-12-17 04:00:00|12127.2|12125.2|12129.5|12127.5|12130.3|12128.3|12126.4|12124.4|1756
1639713900000|2021-12-17 04:05:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1216
1639714200000|2021-12-17 04:10:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128.3|12126.3|604
1639714500000|2021-12-17 04:15:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|328
1639714800000|2021-12-17 04:20:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|1234
1639715100000|2021-12-17 04:25:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|84
1639715400000|2021-12-17 04:30:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12128|12126|503
1639715700000|2021-12-17 04:35:00|12128|12126|12126.4|12124.4|12128|12126|12126.4|12124.4|103
1639716000000|2021-12-17 04:40:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|125
1639716300000|2021-12-17 04:45:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|48
1639716600000|2021-12-17 04:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|660
1639716900000|2021-12-17 04:55:00|12126.8|12124.8|12127.2|12125.2|12127.2|12125.2|12126.8|12124.8|14
1639717200000|2021-12-17 05:00:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|189
1639717500000|2021-12-17 05:05:00|12128|12126|12127.2|12125.2|12128.3|12126.3|12127.2|12125.2|124
1639717800000|2021-12-17 05:10:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|248
1639718100000|2021-12-17 05:15:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|57
1639718400000|2021-12-17 05:20:00|12128|12126|12128|12126|12128|12126|12128|12126|191
1639718700000|2021-12-17 05:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|5
1639719000000|2021-12-17 05:30:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|75
1639719300000|2021-12-17 05:35:00|12127.2|12125.2|12128|12126|12128|12126|12126.4|12124.4|123
1639719600000|2021-12-17 05:40:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|26
1639719900000|2021-12-17 05:45:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|53
1639720200000|2021-12-17 05:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|46
1639720500000|2021-12-17 05:55:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|207
1639720800000|2021-12-17 06:00:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|207
1639721100000|2021-12-17 06:05:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|218
1639721400000|2021-12-17 06:10:00|12126.4|12124.4|12128|12126|12128|12126|12126.4|12124.4|610
1639721700000|2021-12-17 06:15:00|12127.2|12125.2|12128|12126|12128.7|12126.7|12127.2|12125.2|391
1639722000000|2021-12-17 06:20:00|12127.6|12125.6|12127.6|12125.6|12128|12126|12127.2|12125.2|202
1639722300000|2021-12-17 06:25:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|326
1639722600000|2021-12-17 06:30:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|268
1639722900000|2021-12-17 06:35:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12127.2|12125.2|309
1639723200000|2021-12-17 06:40:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.3|12126.3|104
1639723500000|2021-12-17 06:45:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12128|12126|954
1639723800000|2021-12-17 06:50:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|869
1639724100000|2021-12-17 06:55:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|817
1639724400000|2021-12-17 07:00:00|12129.1|12127.1|12131.9|12129.9|12132.6|12130.6|12129.1|12127.1|1944
1639724700000|2021-12-17 07:05:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|699
1639725000000|2021-12-17 07:10:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|399
1639725300000|2021-12-17 07:15:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|438
1639725600000|2021-12-17 07:20:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|125
1639725900000|2021-12-17 07:25:00|12128.7|12126.7|12128|12126|12130.3|12128.3|12128|12126|1245
1639726200000|2021-12-17 07:30:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|1889
1639726500000|2021-12-17 07:35:00|12128|12126|12127.2|12125.2|12128.7|12126.7|12127.2|12125.2|488
1639726800000|2021-12-17 07:40:00|12126.4|12124.4|12123.3|12121.3|12126.4|12124.4|12123.3|12121.3|1843
1639727100000|2021-12-17 07:45:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|719
1639727400000|2021-12-17 07:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|397
1639727700000|2021-12-17 07:55:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12121.7|12119.7|1021
1639728000000|2021-12-17 08:00:00|12122.9|12120.9|12120.9|12118.9|12124|12122|12120.1|12118.1|2065
1639728300000|2021-12-17 08:05:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12118.6|12116.6|2185
1639728600000|2021-12-17 08:10:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|1186
1639728900000|2021-12-17 08:15:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|636
1639729200000|2021-12-17 08:20:00|12120.9|12118.9|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|575
1639729500000|2021-12-17 08:25:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|1468
1639729800000|2021-12-17 08:30:00|12123.3|12121.3|12121.7|12119.7|12124|12122|12121.7|12119.7|2544
1639730100000|2021-12-17 08:35:00|12122.5|12120.5|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|591
1639730400000|2021-12-17 08:40:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|388
1639730700000|2021-12-17 08:45:00|12123.7|12121.7|12122.5|12120.5|12124|12122|12122.5|12120.5|633
1639731000000|2021-12-17 08:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|377
1639731300000|2021-12-17 08:55:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|994
1639731600000|2021-12-17 09:00:00|12123.3|12121.3|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|784
1639731900000|2021-12-17 09:05:00|12121.7|12119.7|12125.6|12123.6|12126.4|12124.4|12120.9|12118.9|2278
1639732200000|2021-12-17 09:10:00|12126.4|12124.4|12130.3|12128.3|12130.3|12128.3|12126.4|12124.4|1096
1639732500000|2021-12-17 09:15:00|12129.5|12127.5|12127.2|12125.2|12130.3|12128.3|12126.4|12124.4|1266
1639732800000|2021-12-17 09:20:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|1137
1639733100000|2021-12-17 09:25:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|811
1639733400000|2021-12-17 09:30:00|12125.2|12123.2|12124|12122|12125.6|12123.6|12124|12122|610
1639733700000|2021-12-17 09:35:00|12124.8|12122.8|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|720
1639734000000|2021-12-17 09:40:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|518
1639734300000|2021-12-17 09:45:00|12124|12122|12122.5|12120.5|12124|12122|12121.7|12119.7|557
1639734600000|2021-12-17 09:50:00|12123.3|12121.3|12120.9|12118.9|12123.3|12121.3|12120.1|12118.1|1680
1639734900000|2021-12-17 09:55:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|846
1639735200000|2021-12-17 10:00:00|12120.9|12118.9|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|3432
1639735500000|2021-12-17 10:05:00|12122.1|12120.1|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|1789
1639735800000|2021-12-17 10:10:00|12124|12122|12123.3|12121.3|12124|12122|12122.5|12120.5|5739
1639736100000|2021-12-17 10:15:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|652
1639736400000|2021-12-17 10:20:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|207
1639736700000|2021-12-17 10:25:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|430
1639737000000|2021-12-17 10:30:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12122.5|12120.5|657
1639737300000|2021-12-17 10:35:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|221
1639737600000|2021-12-17 10:40:00|12124|12122|12124|12122|12124|12122|12124|12122|154
1639737900000|2021-12-17 10:45:00|||||||||235
1639738200000|2021-12-17 10:50:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|780
1639738500000|2021-12-17 10:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|607
1639738800000|2021-12-17 11:00:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|284
1639739100000|2021-12-17 11:05:00|12122.9|12120.9|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|934
1639739400000|2021-12-17 11:10:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|302
1639739700000|2021-12-17 11:15:00|12122.9|12120.9|12124|12122|12124.8|12122.8|12122.5|12120.5|600
1639740000000|2021-12-17 11:20:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|1029
1639740300000|2021-12-17 11:25:00|12124.4|12122.4|12124|12122|12124.8|12122.8|12123.3|12121.3|653
1639740600000|2021-12-17 11:30:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|166
1639740900000|2021-12-17 11:35:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|192
1639741200000|2021-12-17 11:40:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|459
1639741500000|2021-12-17 11:45:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|837
1639741800000|2021-12-17 11:50:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|808
1639742100000|2021-12-17 11:55:00|12129.1|12127.1|12128|12126|12129.1|12127.1|12128|12126|359
1639742400000|2021-12-17 12:00:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|710
1639742700000|2021-12-17 12:05:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|880
1639743000000|2021-12-17 12:10:00|12127.2|12125.2|12131.1|12129.1|12131.1|12129.1|12127.2|12125.2|1240
1639743300000|2021-12-17 12:15:00|12130.7|12128.7|12129.5|12127.5|12131.9|12129.9|12129.5|12127.5|1796
1639743600000|2021-12-17 12:20:00|12128.7|12126.7|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|1289
1639743900000|2021-12-17 12:25:00|12130.3|12128.3|12132.6|12130.6|12133.4|12131.4|12130.3|12128.3|1503
1639744200000|2021-12-17 12:30:00|12131.9|12129.9|12135|12133|12135|12133|12130.3|12128.3|2440
1639744500000|2021-12-17 12:35:00|12134.2|12132.2|12136.5|12134.5|12137.3|12135.3|12134.2|12132.2|1291
1639744800000|2021-12-17 12:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|928
1639745100000|2021-12-17 12:45:00|12136.2|12134.2|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2291
1639745400000|2021-12-17 12:50:00|12138.9|12136.9|12141.2|12139.2|12142.8|12140.8|12138.1|12136.1|4740
1639745700000|2021-12-17 12:55:00|12142|12140|12139.7|12137.7|12142|12140|12138.9|12136.9|4043
1639746000000|2021-12-17 13:00:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|1611
1639746300000|2021-12-17 13:05:00|12140.1|12138.1|12139.7|12137.7|12141.2|12139.2|12138.1|12136.1|2285
1639746600000|2021-12-17 13:10:00|12138.9|12136.9|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|2692
1639746900000|2021-12-17 13:15:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|907
1639747200000|2021-12-17 13:20:00|12135.8|12133.8|12133.4|12131.4|12135.8|12133.8|12131.9|12129.9|3504
1639747500000|2021-12-17 13:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.1|12129.1|4494
1639747800000|2021-12-17 13:30:00|12133.4|12131.4|12134.2|12132.2|12135|12133|12133.4|12131.4|3129
1639748100000|2021-12-17 13:35:00|12133.8|12131.8|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|5562
1639748400000|2021-12-17 13:40:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12130.3|12128.3|5804
1639748700000|2021-12-17 13:45:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2825
1639749000000|2021-12-17 13:50:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1748
1639749300000|2021-12-17 13:55:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1429
1639749600000|2021-12-17 14:00:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|1742
1639749900000|2021-12-17 14:05:00|12135|12133|12136.5|12134.5|12136.5|12134.5|12135|12133|2245
1639750200000|2021-12-17 14:10:00|12135.8|12133.8|12131.1|12129.1|12135.8|12133.8|12130.3|12128.3|2720
1639750500000|2021-12-17 14:15:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|2269
1639750800000|2021-12-17 14:20:00|12131.9|12129.9|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1150
1639751100000|2021-12-17 14:25:00|12131.9|12129.9|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|3374
1639751400000|2021-12-17 14:30:00|12131.1|12129.1|12131.1|12129.1|12132.6|12130.6|12129.5|12127.5|3781
1639751700000|2021-12-17 14:35:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|2495
1639752000000|2021-12-17 14:40:00|12135.4|12133.4|12138.1|12136.1|12138.9|12136.9|12135.4|12133.4|4107
1639752300000|2021-12-17 14:45:00|12138.5|12136.5|12136.5|12134.5|12138.9|12136.9|12135.8|12133.8|4063
1639752600000|2021-12-17 14:50:00|12137.3|12135.3|12140.5|12138.5|12140.5|12138.5|12136.5|12134.5|3986
1639752900000|2021-12-17 14:55:00|12139.7|12137.7|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|4426
1639753200000|2021-12-17 15:00:00|12138.1|12136.1|12137.3|12135.3|12139.7|12137.7|12135.8|12133.8|2174
1639753500000|2021-12-17 15:05:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|2125
1639753800000|2021-12-17 15:10:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|1757
1639754100000|2021-12-17 15:15:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12139.7|12137.7|2195
1639754400000|2021-12-17 15:20:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12138.9|12136.9|4372
1639754700000|2021-12-17 15:25:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12138.1|12136.1|4515
1639755000000|2021-12-17 15:30:00|12142|12140|12138.9|12136.9|12142|12140|12138.1|12136.1|3232
1639755300000|2021-12-17 15:35:00|12138.1|12136.1|12135|12133|12138.1|12136.1|12134.2|12132.2|6280
1639755600000|2021-12-17 15:40:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135|12133|4114
1639755900000|2021-12-17 15:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1145
1639756200000|2021-12-17 15:50:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12134.2|12132.2|2260
1639756500000|2021-12-17 15:55:00|12134.2|12132.2|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|2017
1639756800000|2021-12-17 16:00:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2828
1639757100000|2021-12-17 16:05:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|942
1639757400000|2021-12-17 16:10:00|12131.9|12129.9|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1884
1639757700000|2021-12-17 16:15:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1777
1639758000000|2021-12-17 16:20:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|944
1639758300000|2021-12-17 16:25:00|12134.2|12132.2|12133.4|12131.4|12135|12133|12133.4|12131.4|1221
1639758600000|2021-12-17 16:30:00|12134.2|12132.2|12135|12133|12135|12133|12133.4|12131.4|1259
1639758900000|2021-12-17 16:35:00|12135.8|12133.8|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1770
1639759200000|2021-12-17 16:40:00|12137.3|12135.3|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|1077
1639759500000|2021-12-17 16:45:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1687
1639759800000|2021-12-17 16:50:00|12139.7|12137.7|12141.2|12139.2|12141.2|12139.2|12138.9|12136.9|3293
1639760100000|2021-12-17 16:55:00|12140.5|12138.5|12139.7|12137.7|12142|12140|12138.9|12136.9|4288
1639760400000|2021-12-17 17:00:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1529
1639760700000|2021-12-17 17:05:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|2088
1639761000000|2021-12-17 17:10:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|1902
1639761300000|2021-12-17 17:15:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12136.5|12134.5|1698
1639761600000|2021-12-17 17:20:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|928
1639761900000|2021-12-17 17:25:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|920
1639762200000|2021-12-17 17:30:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1452
1639762500000|2021-12-17 17:35:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1052
1639762800000|2021-12-17 17:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|444
1639763100000|2021-12-17 17:45:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|758
1639763400000|2021-12-17 17:50:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|699
1639763700000|2021-12-17 17:55:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12135|12133|1783
1639764000000|2021-12-17 18:00:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1279
1639764300000|2021-12-17 18:05:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1338
1639764600000|2021-12-17 18:10:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|1145
1639764900000|2021-12-17 18:15:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1215
1639765200000|2021-12-17 18:20:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|2671
1639765500000|2021-12-17 18:25:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|697
1639765800000|2021-12-17 18:30:00|12131.1|12129.1|12124.8|12122.8|12131.9|12129.9|12124.8|12122.8|6911
1639766100000|2021-12-17 18:35:00|12124|12122|12120.1|12118.1|12124|12122|12119.4|12117.4|8493
1639766400000|2021-12-17 18:40:00|12120.9|12118.9|12118.6|12116.6|12122.5|12120.5|12117|12115|5297
1639766700000|2021-12-17 18:45:00|12117.8|12115.8|12120.1|12118.1|12120.1|12118.1|12116.2|12114.2|5017
1639767000000|2021-12-17 18:50:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|2173
1639767300000|2021-12-17 18:55:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1592
1639767600000|2021-12-17 19:00:00|12124|12122|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|777
1639767900000|2021-12-17 19:05:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1464
1639768200000|2021-12-17 19:10:00|12122.9|12120.9|12124|12122|12124|12122|12122.5|12120.5|1148
1639768500000|2021-12-17 19:15:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|778
1639768800000|2021-12-17 19:20:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|1196
1639769100000|2021-12-17 19:25:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|1668
1639769400000|2021-12-17 19:30:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|994
1639769700000|2021-12-17 19:35:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|739
1639770000000|2021-12-17 19:40:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|825
1639770300000|2021-12-17 19:45:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1523
1639770600000|2021-12-17 19:50:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1813
1639770900000|2021-12-17 19:55:00|12125.6|12123.6|12124|12122|12126.4|12124.4|12124|12122|5084
1639771200000|2021-12-17 20:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|2331
1639771500000|2021-12-17 20:05:00|12124.8|12122.8|12122.5|12120.5|12124.8|12122.8|12122.5|12120.5|4656
1639771800000|2021-12-17 20:10:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|1347
1639772100000|2021-12-17 20:15:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|1127
1639772400000|2021-12-17 20:20:00|12123.7|12121.7|12122.5|12120.5|12123.7|12121.7|12122.5|12120.5|267
1639772700000|2021-12-17 20:25:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1135
1639773000000|2021-12-17 20:30:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|952
1639773300000|2021-12-17 20:35:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|2234
1639773600000|2021-12-17 20:40:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|1200
1639773900000|2021-12-17 20:45:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|639
1639774200000|2021-12-17 20:50:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|2832
1639774500000|2021-12-17 20:55:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2626
1639774800000|2021-12-17 21:00:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|1812
1639775100000|2021-12-17 21:05:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|1797
1639775400000|2021-12-17 21:10:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|775
1639775700000|2021-12-17 21:15:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|702
1639776000000|2021-12-17 21:20:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|627
1639776300000|2021-12-17 21:25:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|263
1639776600000|2021-12-17 21:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|825
1639776900000|2021-12-17 21:35:00|12124|12122|12124|12122|12124|12122|12124|12122|869
1639777200000|2021-12-17 21:40:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|692
1639777500000|2021-12-17 21:45:00|12124|12122|12124|12122|12124|12122|12124|12122|666
1639777800000|2021-12-17 21:50:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|1051
1639778100000|2021-12-17 21:55:00|12124.8|12122.8|12124.4|12122.4|12124.8|12122.8|12124|12122|679
1639954800000|2021-12-19 23:00:00|12131.1|12129.1|12139.7|12137.7|12140.5|12138.5|12131.1|12129.1|2160
1639955100000|2021-12-19 23:05:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1250
1639955400000|2021-12-19 23:10:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|1512
1639955700000|2021-12-19 23:15:00|12139.7|12137.7|12141.2|12139.2|12142.8|12140.8|12139.7|12137.7|1428
1639956000000|2021-12-19 23:20:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|803
1639956300000|2021-12-19 23:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|361
1639956600000|2021-12-19 23:30:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|474
1639956900000|2021-12-19 23:35:00|12139.3|12137.3|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|479
1639957200000|2021-12-19 23:40:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|116
1639957500000|2021-12-19 23:45:00|12139.3|12137.3|12141.2|12139.2|12141.2|12139.2|12139.3|12137.3|254
1639957800000|2021-12-19 23:50:00|12140.8|12138.8|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|218
1639958100000|2021-12-19 23:55:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|352
1639958400000|2021-12-20 00:00:00|12140.1|12138.1|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|657
1639958700000|2021-12-20 00:05:00|12142|12140|12140.5|12138.5|12142|12140|12139.7|12137.7|174
1639959000000|2021-12-20 00:10:00|12139.7|12137.7|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|451
1639959300000|2021-12-20 00:15:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|300
1639959600000|2021-12-20 00:20:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|201
1639959900000|2021-12-20 00:25:00|12139.7|12137.7|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|512
1639960200000|2021-12-20 00:30:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|120
1639960500000|2021-12-20 00:35:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1030
1639960800000|2021-12-20 00:40:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|879
1639961100000|2021-12-20 00:45:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|474
1639961400000|2021-12-20 00:50:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1466
1639961700000|2021-12-20 00:55:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|1276
1639962000000|2021-12-20 01:00:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|342
1639962300000|2021-12-20 01:05:00|12136.2|12134.2|12134.6|12132.6|12136.5|12134.5|12134.2|12132.2|970
1639962600000|2021-12-20 01:10:00|12134.2|12132.2|12133.4|12131.4|12134.6|12132.6|12132.6|12130.6|1148
1639962900000|2021-12-20 01:15:00|12133|12131|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1427
1639963200000|2021-12-20 01:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|207
1639963500000|2021-12-20 01:25:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|724
1639963800000|2021-12-20 01:30:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.3|12130.3|340
1639964100000|2021-12-20 01:35:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|85
1639964400000|2021-12-20 01:40:00|12133.4|12131.4|12135|12133|12135|12133|12132.6|12130.6|158
1639964700000|2021-12-20 01:45:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|110
1639965000000|2021-12-20 01:50:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.8|12131.8|96
1639965300000|2021-12-20 01:55:00|12134.6|12132.6|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|342
1639965600000|2021-12-20 02:00:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|421
1639965900000|2021-12-20 02:05:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|299
1639966200000|2021-12-20 02:10:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|306
1639966500000|2021-12-20 02:15:00|12137.7|12135.7|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|68
1639966800000|2021-12-20 02:20:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|265
1639967100000|2021-12-20 02:25:00|12139.3|12137.3|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|199
1639967400000|2021-12-20 02:30:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|175
1639967700000|2021-12-20 02:35:00|12140.1|12138.1|12142|12140|12142.8|12140.8|12139.7|12137.7|1008
1639968000000|2021-12-20 02:40:00|12142.4|12140.4|12143.6|12141.6|12144.4|12142.4|12142|12140|1684
1639968300000|2021-12-20 02:45:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|900
1639968600000|2021-12-20 02:50:00|12143.2|12141.2|12145.1|12143.1|12145.9|12143.9|12143.2|12141.2|407
1639968900000|2021-12-20 02:55:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1129
1639969200000|2021-12-20 03:00:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|218
1639969500000|2021-12-20 03:05:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|358
1639969800000|2021-12-20 03:10:00|12144|12142|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|197
1639970100000|2021-12-20 03:15:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|258
1639970400000|2021-12-20 03:20:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|128
1639970700000|2021-12-20 03:25:00|12144|12142|12143.6|12141.6|12144.4|12142.4|12143.2|12141.2|108
1639971000000|2021-12-20 03:30:00|12143.2|12141.2|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|137
1639971300000|2021-12-20 03:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|385
1639971600000|2021-12-20 03:40:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|377
1639971900000|2021-12-20 03:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|190
1639972200000|2021-12-20 03:50:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|402
1639972500000|2021-12-20 03:55:00|||||||||124
1639972800000|2021-12-20 04:00:00|||||||||93
1639973100000|2021-12-20 04:05:00|||||||||29
1639973400000|2021-12-20 04:10:00|||||||||51
1639973700000|2021-12-20 04:15:00|||||||||128
1639974000000|2021-12-20 04:20:00|||||||||83
1639974300000|2021-12-20 04:25:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1555
1639974600000|2021-12-20 04:30:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|591
1639974900000|2021-12-20 04:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|259
1639975200000|2021-12-20 04:40:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|1265
1639975500000|2021-12-20 04:45:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|128
1639975800000|2021-12-20 04:50:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|171
1639976100000|2021-12-20 04:55:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|133
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12148.7|12146.7|12149|12147|12148.3|12146.3|302
1639976700000|2021-12-20 05:05:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|154
1639977000000|2021-12-20 05:10:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|122
1639977300000|2021-12-20 05:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|198
1639977600000|2021-12-20 05:20:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|255
1639977900000|2021-12-20 05:25:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|334
1639978200000|2021-12-20 05:30:00|||||||||4
1639978500000|2021-12-20 05:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|163
1639978800000|2021-12-20 05:40:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|36
1639979100000|2021-12-20 05:45:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|344
1639979400000|2021-12-20 05:50:00|12148.7|12146.7|12149|12147|12149|12147|12148.3|12146.3|117
1639979700000|2021-12-20 05:55:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|462
1639980000000|2021-12-20 06:00:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|993
1639980300000|2021-12-20 06:05:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|684
1639980600000|2021-12-20 06:10:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|655
1639980900000|2021-12-20 06:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|351
1639981200000|2021-12-20 06:20:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|301
1639981500000|2021-12-20 06:25:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|518
1639981800000|2021-12-20 06:30:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|467
1639982100000|2021-12-20 06:35:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|260
1639982400000|2021-12-20 06:40:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1170
1639982700000|2021-12-20 06:45:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|108
1639983000000|2021-12-20 06:50:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|342
1639983300000|2021-12-20 06:55:00|||||||||16
1639983600000|2021-12-20 07:00:00|12145.1|12143.1|12148.3|12146.3|12148.3|12146.3|12145.1|12143.1|1898
1639983900000|2021-12-20 07:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1909
1639984200000|2021-12-20 07:10:00|12150.6|12148.6|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1125
1639984500000|2021-12-20 07:15:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|735
1639984800000|2021-12-20 07:20:00|12149|12147|12148.3|12146.3|12149|12147|12146.7|12144.7|570
1639985100000|2021-12-20 07:25:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|5887
1639985400000|2021-12-20 07:30:00|12149|12147|12148.3|12146.3|12149|12147|12146.7|12144.7|1772
1639985700000|2021-12-20 07:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|374
1639986000000|2021-12-20 07:40:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|400
1639986300000|2021-12-20 07:45:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|753
1639986600000|2021-12-20 07:50:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|896
1639986900000|2021-12-20 07:55:00|12144.8|12142.8|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|794
1639987200000|2021-12-20 08:00:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|802
1639987500000|2021-12-20 08:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|463
1639987800000|2021-12-20 08:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|878
1639988100000|2021-12-20 08:15:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|600
1639988400000|2021-12-20 08:20:00|12142.8|12140.8|12144.4|12142.4|12145.1|12143.1|12142.8|12140.8|718
1639988700000|2021-12-20 08:25:00|12143.6|12141.6|12145.9|12143.9|12147.5|12145.5|12143.6|12141.6|1177
1639989000000|2021-12-20 08:30:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|1291
1639989300000|2021-12-20 08:35:00|12146.7|12144.7|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|2469
1639989600000|2021-12-20 08:40:00|12149|12147|12150.6|12148.6|12152.2|12150.2|12149|12147|1646
1639989900000|2021-12-20 08:45:00|12151.4|12149.4|12153.7|12151.7|12153.7|12151.7|12150.6|12148.6|2504
1639990200000|2021-12-20 08:50:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|1515
1639990500000|2021-12-20 08:55:00|12153|12151|12153|12151|12153.7|12151.7|12152.2|12150.2|1970
1639990800000|2021-12-20 09:00:00|12153.7|12151.7|12154.5|12152.5|12156.1|12154.1|12153|12151|880
1639991100000|2021-12-20 09:05:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1878
1639991400000|2021-12-20 09:10:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1079
1639991700000|2021-12-20 09:15:00|12158.4|12156.4|12155.3|12153.3|12158.4|12156.4|12155.3|12153.3|2894
1639992000000|2021-12-20 09:20:00|12155.7|12153.7|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|1042
1639992300000|2021-12-20 09:25:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|323
1639992600000|2021-12-20 09:30:00|12153|12151|12152.2|12150.2|12153|12151|12150.6|12148.6|2080
1639992900000|2021-12-20 09:35:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|479
1639993200000|2021-12-20 09:40:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|126
1639993500000|2021-12-20 09:45:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|424
1639993800000|2021-12-20 09:50:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|690
1639994100000|2021-12-20 09:55:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|383
1639994400000|2021-12-20 10:00:00|12150.6|12148.6|12148.3|12146.3|12151.4|12149.4|12148.3|12146.3|941
1639994700000|2021-12-20 10:05:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12146.7|12144.7|1113
1639995000000|2021-12-20 10:10:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|765
1639995300000|2021-12-20 10:15:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|534
1639995600000|2021-12-20 10:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1665
1639995900000|2021-12-20 10:25:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|519
1639996200000|2021-12-20 10:30:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|466
1639996500000|2021-12-20 10:35:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|452
1639996800000|2021-12-20 10:40:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|408
1639997100000|2021-12-20 10:45:00|12144|12142|12142.8|12140.8|12144.4|12142.4|12142|12140|333
1639997400000|2021-12-20 10:50:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|296
1639997700000|2021-12-20 10:55:00|12141.6|12139.6|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|242
1639998000000|2021-12-20 11:00:00|12143.2|12141.2|12144.4|12142.4|12145.1|12143.1|12142.8|12140.8|497
1639998300000|2021-12-20 11:05:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|265
1639998600000|2021-12-20 11:10:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|155
1639998900000|2021-12-20 11:15:00|12142.8|12140.8|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|816
1639999200000|2021-12-20 11:20:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|3822
1639999500000|2021-12-20 11:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|334
1639999800000|2021-12-20 11:30:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|553
1640000100000|2021-12-20 11:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|404
1640000400000|2021-12-20 11:40:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12142|12140|187
1640000700000|2021-12-20 11:45:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|412
1640001000000|2021-12-20 11:50:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|129
1640001300000|2021-12-20 11:55:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|620
1640001600000|2021-12-20 12:00:00|12139.7|12137.7|12142|12140|12142.8|12140.8|12139.7|12137.7|439
1640001900000|2021-12-20 12:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|352
1640002200000|2021-12-20 12:10:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|511
1640002500000|2021-12-20 12:15:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|187
1640002800000|2021-12-20 12:20:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|764
1640003100000|2021-12-20 12:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|575
1640003400000|2021-12-20 12:30:00|12142|12140|12142|12140|12142|12140|12142|12140|117
1640003700000|2021-12-20 12:35:00|12141.2|12139.2|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|704
1640004000000|2021-12-20 12:40:00|||||||||52
1640004300000|2021-12-20 12:45:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|666
1640004600000|2021-12-20 12:50:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1607
1640004900000|2021-12-20 12:55:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|435
1640005200000|2021-12-20 13:00:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|1091
1640005500000|2021-12-20 13:05:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1886
1640005800000|2021-12-20 13:10:00|12145.1|12143.1|12145.1|12143.1|12146.7|12144.7|12143.6|12141.6|1632
1640006100000|2021-12-20 13:15:00|12145.5|12143.5|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|2993
1640006400000|2021-12-20 13:20:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|2982
1640006700000|2021-12-20 13:25:00|12143.6|12141.6|12138.9|12136.9|12144.4|12142.4|12138.9|12136.9|3280
1640007000000|2021-12-20 13:30:00|12139.7|12137.7|12138.9|12136.9|12140.8|12138.8|12138.1|12136.1|2353
1640007300000|2021-12-20 13:35:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1522
1640007600000|2021-12-20 13:40:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135.8|12133.8|2024
1640007900000|2021-12-20 13:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|2438
1640008200000|2021-12-20 13:50:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|2052
1640008500000|2021-12-20 13:55:00|12136.5|12134.5|12136.5|12134.5|12138.1|12136.1|12135|12133|1713
1640008800000|2021-12-20 14:00:00|12137.3|12135.3|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|1942
1640009100000|2021-12-20 14:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135|12133|914
1640009400000|2021-12-20 14:10:00|12135.8|12133.8|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|1536
1640009700000|2021-12-20 14:15:00|12136.5|12134.5|12138.9|12136.9|12140.5|12138.5|12136.5|12134.5|2834
1640010000000|2021-12-20 14:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|626
1640010300000|2021-12-20 14:25:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|2089
1640010600000|2021-12-20 14:30:00|12142.8|12140.8|12142.8|12140.8|12144.4|12142.4|12142|12140|4009
1640010900000|2021-12-20 14:35:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12141.2|12139.2|3482
1640011200000|2021-12-20 14:40:00|12144.4|12142.4|12144.4|12142.4|12147.5|12145.5|12144.4|12142.4|4378
1640011500000|2021-12-20 14:45:00|12145.1|12143.1|12147.5|12145.5|12148.3|12146.3|12144.4|12142.4|6229
1640011800000|2021-12-20 14:50:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|6236
1640012100000|2021-12-20 14:55:00|12149.8|12147.8|12145.9|12143.9|12149.8|12147.8|12145.9|12143.9|9973
1640012400000|2021-12-20 15:00:00|12146.7|12144.7|12149.8|12147.8|12150.6|12148.6|12146.3|12144.3|6305
1640012700000|2021-12-20 15:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|3231
1640013000000|2021-12-20 15:10:00|12149.8|12147.8|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|5444
1640013300000|2021-12-20 15:15:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149|12147|3567
1640013600000|2021-12-20 15:20:00|12149|12147|12150.6|12148.6|12151.4|12149.4|12149|12147|6909
1640013900000|2021-12-20 15:25:00|12151.4|12149.4|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|2510
1640014200000|2021-12-20 15:30:00|12149|12147|12152.2|12150.2|12152.2|12150.2|12149|12147|4557
1640014500000|2021-12-20 15:35:00|12151.4|12149.4|12151.4|12149.4|12153|12151|12150.6|12148.6|3276
1640014800000|2021-12-20 15:40:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1937
1640015100000|2021-12-20 15:45:00|12151.4|12149.4|12153.7|12151.7|12153.7|12151.7|12151.4|12149.4|2124
1640015400000|2021-12-20 15:50:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|2718
1640015700000|2021-12-20 15:55:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1331
1640016000000|2021-12-20 16:00:00|12151.4|12149.4|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2431
1640016300000|2021-12-20 16:05:00|12154.1|12152.1|12152.2|12150.2|12154.5|12152.5|12152.2|12150.2|1792
1640016600000|2021-12-20 16:10:00|12153|12151|12153|12151|12153.3|12151.3|12151.4|12149.4|1172
1640016900000|2021-12-20 16:15:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|2209
1640017200000|2021-12-20 16:20:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|1687
1640017500000|2021-12-20 16:25:00|12151|12149|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|1604
1640017800000|2021-12-20 16:30:00|12150.6|12148.6|12147.5|12145.5|12150.6|12148.6|12147.5|12145.5|2106
1640018100000|2021-12-20 16:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1617
1640018400000|2021-12-20 16:40:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1412
1640018700000|2021-12-20 16:45:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|3564
1640019000000|2021-12-20 16:50:00|12148.7|12146.7|12148.3|12146.3|12149|12147|12148.3|12146.3|1785
1640019300000|2021-12-20 16:55:00|12149|12147|12146.7|12144.7|12149|12147|12146.7|12144.7|942
1640019600000|2021-12-20 17:00:00|12147.1|12145.1|12145.1|12143.1|12147.5|12145.5|12144.4|12142.4|3485
1640019900000|2021-12-20 17:05:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1656
1640020200000|2021-12-20 17:10:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1493
1640020500000|2021-12-20 17:15:00|12144.4|12142.4|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|728
1640020800000|2021-12-20 17:20:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|2386
1640021100000|2021-12-20 17:25:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1647
1640021400000|2021-12-20 17:30:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|1760
1640021700000|2021-12-20 17:35:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|2204
1640022000000|2021-12-20 17:40:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|819
1640022300000|2021-12-20 17:45:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|228
1640022600000|2021-12-20 17:50:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|501
1640022900000|2021-12-20 17:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|735
1640023200000|2021-12-20 18:00:00|12143.2|12141.2|12144.4|12142.4|12144.4|12142.4|12143.2|12141.2|887
1640023500000|2021-12-20 18:05:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12144.4|12142.4|2045
1640023800000|2021-12-20 18:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|990
1640024100000|2021-12-20 18:15:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|1343
1640024400000|2021-12-20 18:20:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|527
1640024700000|2021-12-20 18:25:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|1254
1640025000000|2021-12-20 18:30:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|1766
1640025300000|2021-12-20 18:35:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1492
1640025600000|2021-12-20 18:40:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12138.9|12136.9|2658
1640025900000|2021-12-20 18:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|461
1640026200000|2021-12-20 18:50:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|771
1640026500000|2021-12-20 18:55:00|12139.7|12137.7|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|1568
1640026800000|2021-12-20 19:00:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12138.9|12136.9|2720
1640027100000|2021-12-20 19:05:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|2878
1640027400000|2021-12-20 19:10:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1357
1640027700000|2021-12-20 19:15:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1680
1640028000000|2021-12-20 19:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|1021
1640028300000|2021-12-20 19:25:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|751
1640028600000|2021-12-20 19:30:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|959
1640028900000|2021-12-20 19:35:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|648
1640029200000|2021-12-20 19:40:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|799
1640029500000|2021-12-20 19:45:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|2247
1640029800000|2021-12-20 19:50:00|12138.9|12136.9|12136.5|12134.5|12138.9|12136.9|12136.5|12134.5|826
1640030100000|2021-12-20 19:55:00|12135.8|12133.8|12134.2|12132.2|12136.5|12134.5|12133.4|12131.4|3067
1640030400000|2021-12-20 20:00:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12133.4|12131.4|5169
1640030700000|2021-12-20 20:05:00|12135.4|12133.4|12133.4|12131.4|12135.4|12133.4|12133.4|12131.4|1936
1640031000000|2021-12-20 20:10:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1479
1640031300000|2021-12-20 20:15:00|12135|12133|12133.4|12131.4|12135|12133|12132.6|12130.6|2407
1640031600000|2021-12-20 20:20:00|||||||||159
1640031900000|2021-12-20 20:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1019
1640032200000|2021-12-20 20:30:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1243
1640032500000|2021-12-20 20:35:00|12135|12133|12135|12133|12135|12133|12135|12133|861
1640032800000|2021-12-20 20:40:00|12134.2|12132.2|12135|12133|12135|12133|12133.4|12131.4|1484
1640033100000|2021-12-20 20:45:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|2659
1640033400000|2021-12-20 20:50:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|2947
1640033700000|2021-12-20 20:55:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2583
1640034000000|2021-12-20 21:00:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1814
1640034300000|2021-12-20 21:05:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1107
1640034600000|2021-12-20 21:10:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|576
1640034900000|2021-12-20 21:15:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|565
1640035200000|2021-12-20 21:20:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|609
1640035500000|2021-12-20 21:25:00|||||||||273
1640035800000|2021-12-20 21:30:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|761
1640036100000|2021-12-20 21:35:00|12129.9|12127.9|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|937
1640036400000|2021-12-20 21:40:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|591
1640036700000|2021-12-20 21:45:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|775
1640037000000|2021-12-20 21:50:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|745
1640037300000|2021-12-20 21:55:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1418
1640041200000|2021-12-20 23:00:00|12131.1|12129.1|12131.9|12129.9|12134.2|12132.2|12131.1|12129.1|727
1640041500000|2021-12-20 23:05:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|127
1640041800000|2021-12-20 23:10:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|54
1640042100000|2021-12-20 23:15:00|||||||||13
1640042400000|2021-12-20 23:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|182
1640042700000|2021-12-20 23:25:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|188
1640043000000|2021-12-20 23:30:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|636
1640043300000|2021-12-20 23:35:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|197
1640043600000|2021-12-20 23:40:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|153
1640043900000|2021-12-20 23:45:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|271
1640044200000|2021-12-20 23:50:00|12135|12133|12135.4|12133.4|12135.8|12133.8|12134.2|12132.2|325
1640044500000|2021-12-20 23:55:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|105
1640044800000|2021-12-21 00:00:00|12135.4|12133.4|12133.8|12131.8|12135.8|12133.8|12133.4|12131.4|165
1640045100000|2021-12-21 00:05:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|37
1640045400000|2021-12-21 00:10:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|54
1640045700000|2021-12-21 00:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|78
1640046000000|2021-12-21 00:20:00|||||||||119
1640046300000|2021-12-21 00:25:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|33
1640046600000|2021-12-21 00:30:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|51
1640046900000|2021-12-21 00:35:00|12133.8|12131.8|12132.6|12130.6|12133.8|12131.8|12132.6|12130.6|119
1640047200000|2021-12-21 00:40:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|44
1640047500000|2021-12-21 00:45:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|60
1640047800000|2021-12-21 00:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|69
1640048100000|2021-12-21 00:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|176
1640048400000|2021-12-21 01:00:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|384
1640048700000|2021-12-21 01:05:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|141
1640049000000|2021-12-21 01:10:00|12138.9|12136.9|12136.5|12134.5|12138.9|12136.9|12136.5|12134.5|242
1640049300000|2021-12-21 01:15:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.4|12133.4|198
1640049600000|2021-12-21 01:20:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|81
1640049900000|2021-12-21 01:25:00|12136.2|12134.2|12135.4|12133.4|12136.2|12134.2|12135|12133|101
1640050200000|2021-12-21 01:30:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|76
1640050500000|2021-12-21 01:35:00|12134.6|12132.6|12133.4|12131.4|12134.6|12132.6|12132.6|12130.6|344
1640050800000|2021-12-21 01:40:00|12132.6|12130.6|12133|12131|12133.4|12131.4|12132.6|12130.6|197
1640051100000|2021-12-21 01:45:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|179
1640051400000|2021-12-21 01:50:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|513
1640051700000|2021-12-21 01:55:00|12130.7|12128.7|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|614
1640052000000|2021-12-21 02:00:00|12131.1|12129.1|12131.9|12129.9|12132.6|12130.6|12130.3|12128.3|395
1640052300000|2021-12-21 02:05:00|12132.3|12130.3|12132.6|12130.6|12134.2|12132.2|12132.3|12130.3|2409
1640052600000|2021-12-21 02:10:00|||||||||21
1640052900000|2021-12-21 02:15:00|||||||||221
1640053500000|2021-12-21 02:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|130
1640053800000|2021-12-21 02:30:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|348
1640054100000|2021-12-21 02:35:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|358
1640054400000|2021-12-21 02:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|192
1640054700000|2021-12-21 02:45:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|36
1640055000000|2021-12-21 02:50:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133|12131|99
1640055300000|2021-12-21 02:55:00|12132.6|12130.6|12133|12131|12133.4|12131.4|12132.6|12130.6|174
1640055600000|2021-12-21 03:00:00|12133.4|12131.4|12132.3|12130.3|12133.4|12131.4|12131.9|12129.9|378
1640055900000|2021-12-21 03:05:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.9|12129.9|552
1640056200000|2021-12-21 03:10:00|12133.8|12131.8|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|199
1640056500000|2021-12-21 03:15:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|812
1640056800000|2021-12-21 03:20:00|12132.6|12130.6|12132.3|12130.3|12132.6|12130.6|12131.9|12129.9|180
1640057100000|2021-12-21 03:25:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|122
1640057400000|2021-12-21 03:30:00|||||||||28
1640057700000|2021-12-21 03:35:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|70
1640058000000|2021-12-21 03:40:00|12133|12131|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|63
1640058300000|2021-12-21 03:45:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|352
1640058600000|2021-12-21 03:50:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.9|12129.9|83
1640058900000|2021-12-21 03:55:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|104
1640059200000|2021-12-21 04:00:00|||||||||25
1640059500000|2021-12-21 04:05:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|29
1640059800000|2021-12-21 04:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|135
1640060100000|2021-12-21 04:15:00|||||||||10
1640060400000|2021-12-21 04:20:00|||||||||5
1640060700000|2021-12-21 04:25:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|35
1640061300000|2021-12-21 04:35:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|432
1640061600000|2021-12-21 04:40:00|||||||||1
1640061900000|2021-12-21 04:45:00|||||||||19
1640062500000|2021-12-21 04:55:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|315
1640062800000|2021-12-21 05:00:00|||||||||26
1640063400000|2021-12-21 05:10:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|465
1640063700000|2021-12-21 05:15:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|244
1640064000000|2021-12-21 05:20:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|59
1640064300000|2021-12-21 05:25:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|104
1640064600000|2021-12-21 05:30:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|146
1640064900000|2021-12-21 05:35:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|91
1640065200000|2021-12-21 05:40:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|139
1640065500000|2021-12-21 05:45:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|249
1640065800000|2021-12-21 05:50:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|1307
1640066100000|2021-12-21 05:55:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|47
1640066400000|2021-12-21 06:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|103
1640066700000|2021-12-21 06:05:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|168
1640067000000|2021-12-21 06:10:00|||||||||35
1640067300000|2021-12-21 06:15:00|||||||||22
1640067600000|2021-12-21 06:20:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|95
1640067900000|2021-12-21 06:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|236
1640068200000|2021-12-21 06:30:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|175
1640068500000|2021-12-21 06:35:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12127.2|12125.2|306
1640068800000|2021-12-21 06:40:00|||||||||36
1640069100000|2021-12-21 06:45:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|429
1640069400000|2021-12-21 06:50:00|12127.6|12125.6|12127.2|12125.2|12128|12126|12127.2|12125.2|338
1640069700000|2021-12-21 06:55:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|395
1640070000000|2021-12-21 07:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|1021
1640070300000|2021-12-21 07:05:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|689
1640070600000|2021-12-21 07:10:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|529
1640070900000|2021-12-21 07:15:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|284
1640071200000|2021-12-21 07:20:00|12130.3|12128.3|12127.2|12125.2|12130.3|12128.3|12126.4|12124.4|1057
1640071500000|2021-12-21 07:25:00|12126.8|12124.8|12124.8|12122.8|12126.8|12124.8|12124.8|12122.8|1419
1640071800000|2021-12-21 07:30:00|12125.6|12123.6|12128.7|12126.7|12128.7|12126.7|12125.6|12123.6|1064
1640072100000|2021-12-21 07:35:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12127.2|12125.2|2991
1640072400000|2021-12-21 07:40:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|452
1640072700000|2021-12-21 07:45:00|12126.8|12124.8|12128|12126|12128.7|12126.7|12126.4|12124.4|830
1640073000000|2021-12-21 07:50:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|321
1640073300000|2021-12-21 07:55:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|605
1640073600000|2021-12-21 08:00:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|1106
1640073900000|2021-12-21 08:05:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128|12126|988
1640074200000|2021-12-21 08:10:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|180
1640074500000|2021-12-21 08:15:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1409
1640074800000|2021-12-21 08:20:00|12131.1|12129.1|12133.4|12131.4|12133.4|12131.4|12131.1|12129.1|797
1640075100000|2021-12-21 08:25:00|12133.8|12131.8|12136.5|12134.5|12136.5|12134.5|12133.8|12131.8|2498
1640075400000|2021-12-21 08:30:00|12137.3|12135.3|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|1178
1640075700000|2021-12-21 08:35:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|974
1640076000000|2021-12-21 08:40:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|539
1640076300000|2021-12-21 08:45:00|12136.9|12134.9|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|729
1640076600000|2021-12-21 08:50:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|843
1640076900000|2021-12-21 08:55:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|317
1640077200000|2021-12-21 09:00:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|456
1640077500000|2021-12-21 09:05:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|621
1640077800000|2021-12-21 09:10:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1041
1640078100000|2021-12-21 09:15:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|856
1640078400000|2021-12-21 09:20:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|177
1640078700000|2021-12-21 09:25:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|393
1640079000000|2021-12-21 09:30:00|12134.2|12132.2|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|657
1640079300000|2021-12-21 09:35:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|392
1640079600000|2021-12-21 09:40:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|482
1640079900000|2021-12-21 09:45:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12135|12133|143
1640080200000|2021-12-21 09:50:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|314
1640080500000|2021-12-21 09:55:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|291
1640080800000|2021-12-21 10:00:00|12135.4|12133.4|12133.4|12131.4|12135.4|12133.4|12133.4|12131.4|371
1640081100000|2021-12-21 10:05:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|278
1640081400000|2021-12-21 10:10:00|12133.4|12131.4|12131.1|12129.1|12133.4|12131.4|12131.1|12129.1|499
1640081700000|2021-12-21 10:15:00|12130.7|12128.7|12129.5|12127.5|12131.1|12129.1|12129.5|12127.5|775
1640082000000|2021-12-21 10:20:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|629
1640082300000|2021-12-21 10:25:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|542
1640082600000|2021-12-21 10:30:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|605
1640082900000|2021-12-21 10:35:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12128|12126|434
1640083200000|2021-12-21 10:40:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|515
1640083500000|2021-12-21 10:45:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|324
1640083800000|2021-12-21 10:50:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|183
1640084100000|2021-12-21 10:55:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|215
1640084400000|2021-12-21 11:00:00|||||||||61
1640084700000|2021-12-21 11:05:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|834
1640085000000|2021-12-21 11:10:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|201
1640085300000|2021-12-21 11:15:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|244
1640085600000|2021-12-21 11:20:00|12129.9|12127.9|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|380
1640085900000|2021-12-21 11:25:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|157
1640086200000|2021-12-21 11:30:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|129
1640086500000|2021-12-21 11:35:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|582
1640086800000|2021-12-21 11:40:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|602
1640087100000|2021-12-21 11:45:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|166
1640087400000|2021-12-21 11:50:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.8|12124.8|368
1640087700000|2021-12-21 11:55:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|83
1640088000000|2021-12-21 12:00:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|940
1640088300000|2021-12-21 12:05:00|||||||||103
1640088600000|2021-12-21 12:10:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|1020
1640088900000|2021-12-21 12:15:00|||||||||164
1640089200000|2021-12-21 12:20:00|12124|12122|12124|12122|12124|12122|12124|12122|1444
1640089500000|2021-12-21 12:25:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|1829
1640089800000|2021-12-21 12:30:00|12122.9|12120.9|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1112
1640090100000|2021-12-21 12:35:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1829
1640090400000|2021-12-21 12:40:00|||||||||765
1640090700000|2021-12-21 12:45:00|||||||||496
1640091000000|2021-12-21 12:50:00|||||||||446
1640091300000|2021-12-21 12:55:00|||||||||919
1640091600000|2021-12-21 13:00:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1302
1640091900000|2021-12-21 13:05:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|571
1640092200000|2021-12-21 13:10:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|485
1640092500000|2021-12-21 13:15:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|529
1640092800000|2021-12-21 13:20:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|662
1640093100000|2021-12-21 13:25:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|500
1640093400000|2021-12-21 13:30:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2439
1640093700000|2021-12-21 13:35:00|12120.9|12118.9|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|2412
1640094000000|2021-12-21 13:40:00|12118.2|12116.2|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|4054
1640094300000|2021-12-21 13:45:00|12115.5|12113.5|12117|12115|12117.8|12115.8|12115.5|12113.5|2252
1640094600000|2021-12-21 13:50:00|12117.8|12115.8|12116.2|12114.2|12118.6|12116.6|12115.5|12113.5|3222
1640094900000|2021-12-21 13:55:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|2625
1640095200000|2021-12-21 14:00:00|12116.2|12114.2|12116.2|12114.2|12117.8|12115.8|12116.2|12114.2|1481
1640095500000|2021-12-21 14:05:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|2188
1640095800000|2021-12-21 14:10:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|2295
1640096100000|2021-12-21 14:15:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|3060
1640096400000|2021-12-21 14:20:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|4243
1640096700000|2021-12-21 14:25:00|12113.1|12111.1|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|4409
1640097000000|2021-12-21 14:30:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|3367
1640097300000|2021-12-21 14:35:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|886
1640097600000|2021-12-21 14:40:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|1215
1640097900000|2021-12-21 14:45:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|2077
1640098200000|2021-12-21 14:50:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|2272
1640098500000|2021-12-21 14:55:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|1255
1640098800000|2021-12-21 15:00:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|3011
1640099100000|2021-12-21 15:05:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|2888
1640099400000|2021-12-21 15:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|929
1640099700000|2021-12-21 15:15:00|12108.8|12106.8|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|4730
1640100000000|2021-12-21 15:20:00|12107.6|12105.6|12110|12108|12110|12108|12106.9|12104.9|3464
1640100300000|2021-12-21 15:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|3583
1640100600000|2021-12-21 15:30:00|12110.8|12108.8|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|1577
1640100900000|2021-12-21 15:35:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|2105
1640101200000|2021-12-21 15:40:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12110|12108|2209
1640101500000|2021-12-21 15:45:00|12110.8|12108.8|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|2986
1640101800000|2021-12-21 15:50:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|4385
1640102100000|2021-12-21 15:55:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|2350
1640102400000|2021-12-21 16:00:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|2630
1640102700000|2021-12-21 16:05:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1605
1640103000000|2021-12-21 16:10:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|1966
1640103300000|2021-12-21 16:15:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|2197
1640103600000|2021-12-21 16:20:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|3297
1640103900000|2021-12-21 16:25:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|1439
1640104200000|2021-12-21 16:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1843
1640104500000|2021-12-21 16:35:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1176
1640104800000|2021-12-21 16:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|1003
1640105100000|2021-12-21 16:45:00|12104.1|12102.1|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|2284
1640105400000|2021-12-21 16:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1765
1640105700000|2021-12-21 16:55:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|415
1640106000000|2021-12-21 17:00:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1666
1640106300000|2021-12-21 17:05:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|722
1640106600000|2021-12-21 17:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|1132
1640106900000|2021-12-21 17:15:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1761
1640107200000|2021-12-21 17:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|3935
1640107500000|2021-12-21 17:25:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12102.2|12100.2|3483
1640107800000|2021-12-21 17:30:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1450
1640108100000|2021-12-21 17:35:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|2633
1640108400000|2021-12-21 17:40:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1782
1640108700000|2021-12-21 17:45:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|890
1640109000000|2021-12-21 17:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|1893
1640109300000|2021-12-21 17:55:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|2231
1640109600000|2021-12-21 18:00:00|12100.6|12098.6|12102.2|12100.2|12106.9|12104.9|12099.8|12097.8|4186
1640109900000|2021-12-21 18:05:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|3032
1640110200000|2021-12-21 18:10:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|2830
1640110500000|2021-12-21 18:15:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1297
1640110800000|2021-12-21 18:20:00|12101.4|12099.4|12103|12101|12103.7|12101.7|12100.6|12098.6|2320
1640111100000|2021-12-21 18:25:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2087
1640111400000|2021-12-21 18:30:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|2039
1640111700000|2021-12-21 18:35:00|12101.4|12099.4|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|2161
1640112000000|2021-12-21 18:40:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|2400
1640112300000|2021-12-21 18:45:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|541
1640112600000|2021-12-21 18:50:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12100.2|12098.2|501
1640112900000|2021-12-21 18:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|1246
1640113200000|2021-12-21 19:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|664
1640113500000|2021-12-21 19:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|2176
1640113800000|2021-12-21 19:10:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|1509
1640114100000|2021-12-21 19:15:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1665
1640114400000|2021-12-21 19:20:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1034
1640114700000|2021-12-21 19:25:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1727
1640115000000|2021-12-21 19:30:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|2515
1640115300000|2021-12-21 19:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|3283
1640115600000|2021-12-21 19:40:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|2369
1640115900000|2021-12-21 19:45:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|1073
1640116200000|2021-12-21 19:50:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|575
1640116500000|2021-12-21 19:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2626
1640116800000|2021-12-21 20:00:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|2734
1640117100000|2021-12-21 20:05:00|||||||||1125
1640117400000|2021-12-21 20:10:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12103|12101|5094
1640117700000|2021-12-21 20:15:00|12103.7|12101.7|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|1269
1640118000000|2021-12-21 20:20:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1212
1640118300000|2021-12-21 20:25:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|811
1640118600000|2021-12-21 20:30:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|806
1640118900000|2021-12-21 20:35:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|849
1640119200000|2021-12-21 20:40:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|854
1640119500000|2021-12-21 20:45:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|1835
1640119800000|2021-12-21 20:50:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|2430
1640120100000|2021-12-21 20:55:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2143
1640120400000|2021-12-21 21:00:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|787
1640120700000|2021-12-21 21:05:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|798
1640121000000|2021-12-21 21:10:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|897
1640121300000|2021-12-21 21:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|911
1640121600000|2021-12-21 21:20:00|12106.9|12104.9|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|1231
1640121900000|2021-12-21 21:25:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|3329
1640122200000|2021-12-21 21:30:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2602
1640122500000|2021-12-21 21:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|209
1640122800000|2021-12-21 21:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|817
1640123100000|2021-12-21 21:45:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|697
1640123400000|2021-12-21 21:50:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1158
1640123700000|2021-12-21 21:55:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|643
1640127600000|2021-12-21 23:00:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12107.6|12105.6|1401
1640127900000|2021-12-21 23:05:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|381
1640128200000|2021-12-21 23:10:00|12108.4|12106.4|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|1244
1640128500000|2021-12-21 23:15:00|12112.3|12110.3|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|1661
1640128800000|2021-12-21 23:20:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|494
1640129100000|2021-12-21 23:25:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|649
1640129400000|2021-12-21 23:30:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|1025
1640129700000|2021-12-21 23:35:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.5|12111.5|426
1640130000000|2021-12-21 23:40:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|302
1640130300000|2021-12-21 23:45:00|||||||||295
1640130600000|2021-12-21 23:50:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|346
1640130900000|2021-12-21 23:55:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|63
1640131200000|2021-12-22 00:00:00|12115.1|12113.1|12114.7|12112.7|12115.1|12113.1|12114.7|12112.7|467
1640131500000|2021-12-22 00:05:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|192
1640131800000|2021-12-22 00:10:00|12113.1|12111.1|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|276
1640132100000|2021-12-22 00:15:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|315
1640132400000|2021-12-22 00:20:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|222
1640132700000|2021-12-22 00:25:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|583
1640133000000|2021-12-22 00:30:00|12111.2|12109.2|12111.5|12109.5|12111.5|12109.5|12111.2|12109.2|222
1640133300000|2021-12-22 00:35:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|202
1640133600000|2021-12-22 00:40:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|142
1640133900000|2021-12-22 00:45:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|319
1640134200000|2021-12-22 00:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|595
1640134500000|2021-12-22 00:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|306
1640134800000|2021-12-22 01:00:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|294
1640135100000|2021-12-22 01:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|883
1640135400000|2021-12-22 01:10:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|225
1640135700000|2021-12-22 01:15:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|218
1640136000000|2021-12-22 01:20:00|||||||||8
1640136300000|2021-12-22 01:25:00|||||||||3
1640136600000|2021-12-22 01:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|204
1640137200000|2021-12-22 01:40:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|72
1640137500000|2021-12-22 01:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|237
1640137800000|2021-12-22 01:50:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|71
1640138100000|2021-12-22 01:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|259
1640138400000|2021-12-22 02:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|82
1640138700000|2021-12-22 02:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|215
1640139000000|2021-12-22 02:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|382
1640139300000|2021-12-22 02:15:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|172
1640139600000|2021-12-22 02:20:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|26
1640139900000|2021-12-22 02:25:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|184
1640140200000|2021-12-22 02:30:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|132
1640140500000|2021-12-22 02:35:00|||||||||46
1640140800000|2021-12-22 02:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|56
1640141100000|2021-12-22 02:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|66
1640141400000|2021-12-22 02:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|108
1640141700000|2021-12-22 02:55:00|||||||||9
1640142000000|2021-12-22 03:00:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|181
1640142300000|2021-12-22 03:05:00|12108|12106|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|265
1640142600000|2021-12-22 03:10:00|||||||||68
1640142900000|2021-12-22 03:15:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|79
1640143200000|2021-12-22 03:20:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|86
1640143500000|2021-12-22 03:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|362
1640143800000|2021-12-22 03:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|84
1640144100000|2021-12-22 03:35:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|266
1640144400000|2021-12-22 03:40:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|33
1640145000000|2021-12-22 03:50:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|436
1640145300000|2021-12-22 03:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|206
1640145600000|2021-12-22 04:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.3|12105.3|94
1640145900000|2021-12-22 04:05:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|114
1640146200000|2021-12-22 04:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|61
1640146500000|2021-12-22 04:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|383
1640147100000|2021-12-22 04:25:00|||||||||1
1640147400000|2021-12-22 04:30:00|||||||||96
1640147700000|2021-12-22 04:35:00|||||||||1
1640148000000|2021-12-22 04:40:00|||||||||26
1640148600000|2021-12-22 04:50:00|||||||||1
1640148900000|2021-12-22 04:55:00|||||||||7
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|216
1640149500000|2021-12-22 05:05:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|129
1640149800000|2021-12-22 05:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|182
1640150100000|2021-12-22 05:15:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|153
1640150400000|2021-12-22 05:20:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|172
1640150700000|2021-12-22 05:25:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|267
1640151000000|2021-12-22 05:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|235
1640151300000|2021-12-22 05:35:00|||||||||6
1640151600000|2021-12-22 05:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|54
1640151900000|2021-12-22 05:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|197
1640152200000|2021-12-22 05:50:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12107.6|12105.6|187
1640152500000|2021-12-22 05:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|474
1640152800000|2021-12-22 06:00:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|175
1640153100000|2021-12-22 06:05:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12108.4|12106.4|386
1640153400000|2021-12-22 06:10:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|50
1640153700000|2021-12-22 06:15:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|349
1640154000000|2021-12-22 06:20:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|440
1640154300000|2021-12-22 06:25:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|378
1640154600000|2021-12-22 06:30:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|608
1640154900000|2021-12-22 06:35:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12110.4|12108.4|336
1640155200000|2021-12-22 06:40:00|12111.2|12109.2|12111.5|12109.5|12111.5|12109.5|12111.2|12109.2|318
1640155500000|2021-12-22 06:45:00|12110.8|12108.8|12110.8|12108.8|12111.2|12109.2|12110.8|12108.8|75
1640155800000|2021-12-22 06:50:00|12110|12108|12110|12108|12110|12108|12110|12108|79
1640156100000|2021-12-22 06:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|346
1640156400000|2021-12-22 07:00:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|3349
1640156700000|2021-12-22 07:05:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|506
1640157000000|2021-12-22 07:10:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|307
1640157300000|2021-12-22 07:15:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|254
1640157600000|2021-12-22 07:20:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|654
1640157900000|2021-12-22 07:25:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|315
1640158200000|2021-12-22 07:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|544
1640158500000|2021-12-22 07:35:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|568
1640158800000|2021-12-22 07:40:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|313
1640159100000|2021-12-22 07:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|375
1640159400000|2021-12-22 07:50:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|229
1640159700000|2021-12-22 07:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|96
1640160000000|2021-12-22 08:00:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|381
1640160300000|2021-12-22 08:05:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|294
1640160600000|2021-12-22 08:10:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|420
1640160900000|2021-12-22 08:15:00|12107.6|12105.6|12103.7|12101.7|12107.6|12105.6|12103.7|12101.7|1437
1640161200000|2021-12-22 08:20:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|1033
1640161500000|2021-12-22 08:25:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|908
1640161800000|2021-12-22 08:30:00|12103.3|12101.3|12103|12101|12103.7|12101.7|12103|12101|601
1640162100000|2021-12-22 08:35:00|12102.2|12100.2|12100.6|12098.6|12103|12101|12100.6|12098.6|2202
1640162400000|2021-12-22 08:40:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|1043
1640162700000|2021-12-22 08:45:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12097.5|12095.5|1915
1640163000000|2021-12-22 08:50:00|12097.5|12095.5|12095.9|12093.9|12098.3|12096.3|12095.9|12093.9|4771
1640163300000|2021-12-22 08:55:00|12096.3|12094.3|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|1620
1640163600000|2021-12-22 09:00:00|||||||||150
1640163900000|2021-12-22 09:05:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12097.5|12095.5|479
1640164200000|2021-12-22 09:10:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1191
1640164500000|2021-12-22 09:15:00|12099.4|12097.4|12099.8|12097.8|12100.6|12098.6|12099|12097|694
1640164800000|2021-12-22 09:20:00|12099|12097|12099|12097|12099|12097|12099|12097|673
1640165100000|2021-12-22 09:25:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|461
1640165400000|2021-12-22 09:30:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|924
1640165700000|2021-12-22 09:35:00|||||||||114
1640166000000|2021-12-22 09:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|462
1640166300000|2021-12-22 09:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|427
1640166600000|2021-12-22 09:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|506
1640166900000|2021-12-22 09:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|311
1640167200000|2021-12-22 10:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|376
1640167500000|2021-12-22 10:05:00|||||||||517
1640167800000|2021-12-22 10:10:00|||||||||245
1640168100000|2021-12-22 10:15:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|317
1640168400000|2021-12-22 10:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|348
1640168700000|2021-12-22 10:25:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12096.7|12094.7|1319
1640169000000|2021-12-22 10:30:00|||||||||427
1640169300000|2021-12-22 10:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1250
1640169600000|2021-12-22 10:40:00|||||||||511
1640169900000|2021-12-22 10:45:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1267
1640170200000|2021-12-22 10:50:00|||||||||474
1640170500000|2021-12-22 10:55:00|||||||||473
1640170800000|2021-12-22 11:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|600
1640171100000|2021-12-22 11:05:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|384
1640171400000|2021-12-22 11:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1019
1640171700000|2021-12-22 11:15:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|357
1640172000000|2021-12-22 11:20:00|||||||||1132
1640172300000|2021-12-22 11:25:00|||||||||754
1640172600000|2021-12-22 11:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|709
1640172900000|2021-12-22 11:35:00|12099|12097|12099|12097|12099|12097|12099|12097|281
1640173200000|2021-12-22 11:40:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|366
1640173500000|2021-12-22 11:45:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|1831
1640173800000|2021-12-22 11:50:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|562
1640174100000|2021-12-22 11:55:00|12099|12097|12099|12097|12099|12097|12099|12097|368
1640174400000|2021-12-22 12:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1494
1640174700000|2021-12-22 12:05:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|780
1640175000000|2021-12-22 12:10:00|||||||||502
1640175300000|2021-12-22 12:15:00|||||||||832
1640175600000|2021-12-22 12:20:00|||||||||572
1640175900000|2021-12-22 12:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1967
1640176200000|2021-12-22 12:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1358
1640176500000|2021-12-22 12:35:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|510
1640176800000|2021-12-22 12:40:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|304
1640177100000|2021-12-22 12:45:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|371
1640177400000|2021-12-22 12:50:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12098.3|12096.3|892
1640177700000|2021-12-22 12:55:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|826
1640178000000|2021-12-22 13:00:00|12099.4|12097.4|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|251
1640178300000|2021-12-22 13:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|630
1640178600000|2021-12-22 13:10:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|2230
1640178900000|2021-12-22 13:15:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|2274
1640179200000|2021-12-22 13:20:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|1127
1640179500000|2021-12-22 13:25:00|12101.4|12099.4|12103|12101|12104.1|12102.1|12101.4|12099.4|1869
1640179800000|2021-12-22 13:30:00|12103.3|12101.3|12100.6|12098.6|12103.3|12101.3|12099|12097|2367
1640180100000|2021-12-22 13:35:00|12099.8|12097.8|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|1602
1640180400000|2021-12-22 13:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|2422
1640180700000|2021-12-22 13:45:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|4166
1640181000000|2021-12-22 13:50:00|12104.5|12102.5|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|2186
1640181300000|2021-12-22 13:55:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|2375
1640181600000|2021-12-22 14:00:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1339
1640181900000|2021-12-22 14:05:00|12108|12106|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|1658
1640182200000|2021-12-22 14:10:00|12106.5|12104.5|12102.2|12100.2|12106.9|12104.9|12102.2|12100.2|5639
1640182500000|2021-12-22 14:15:00|12103|12101|12103|12101|12104.5|12102.5|12102.2|12100.2|1991
1640182800000|2021-12-22 14:20:00|12103.7|12101.7|12106.9|12104.9|12106.9|12104.9|12103|12101|676
1640183100000|2021-12-22 14:25:00|12106.5|12104.5|12108.8|12106.8|12109.2|12107.2|12106.1|12104.1|4963
1640183400000|2021-12-22 14:30:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2316
1640183700000|2021-12-22 14:35:00|12108|12106|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|2946
1640184000000|2021-12-22 14:40:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|1739
1640184300000|2021-12-22 14:45:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|2239
1640184600000|2021-12-22 14:50:00|12104.1|12102.1|12100.6|12098.6|12104.5|12102.5|12100.6|12098.6|1902
1640184900000|2021-12-22 14:55:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|2422
1640185200000|2021-12-22 15:00:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099|12097|2734
1640185500000|2021-12-22 15:05:00|12099|12097|12099|12097|12100.6|12098.6|12097.5|12095.5|1486
1640185800000|2021-12-22 15:10:00|12098.3|12096.3|12095.9|12093.9|12098.3|12096.3|12095.9|12093.9|2485
1640186100000|2021-12-22 15:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|2508
1640186400000|2021-12-22 15:20:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|2621
1640186700000|2021-12-22 15:25:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|1423
1640187000000|2021-12-22 15:30:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3376
1640187300000|2021-12-22 15:35:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|1817
1640187600000|2021-12-22 15:40:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.1|12093.1|3584
1640187900000|2021-12-22 15:45:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|2229
1640188200000|2021-12-22 15:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1735
1640188500000|2021-12-22 15:55:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|1363
1640188800000|2021-12-22 16:00:00|12099.8|12097.8|12102.2|12100.2|12103|12101|12099|12097|3127
1640189100000|2021-12-22 16:05:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12101.4|12099.4|2384
1640189400000|2021-12-22 16:10:00|12101.4|12099.4|12103|12101|12103.7|12101.7|12100.6|12098.6|2297
1640189700000|2021-12-22 16:15:00|12103.7|12101.7|12104.5|12102.5|12106.1|12104.1|12103.7|12101.7|4080
1640190000000|2021-12-22 16:20:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|766
1640190300000|2021-12-22 16:25:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|969
1640190600000|2021-12-22 16:30:00|12105.3|12103.3|12104.5|12102.5|12105.7|12103.7|12104.5|12102.5|642
1640190900000|2021-12-22 16:35:00|12103.7|12101.7|12103.7|12101.7|12105.3|12103.3|12103|12101|1450
1640191200000|2021-12-22 16:40:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1003
1640191500000|2021-12-22 16:45:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|2350
1640191800000|2021-12-22 16:50:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|1913
1640192100000|2021-12-22 16:55:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|760
1640192400000|2021-12-22 17:00:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1114
1640192700000|2021-12-22 17:05:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1362
1640193000000|2021-12-22 17:10:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1841
1640193300000|2021-12-22 17:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|804
1640193600000|2021-12-22 17:20:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|1481
1640193900000|2021-12-22 17:25:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|3412
1640194200000|2021-12-22 17:30:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|2173
1640194500000|2021-12-22 17:35:00|||||||||1280
1640194800000|2021-12-22 17:40:00|||||||||370
1640195100000|2021-12-22 17:45:00|12103|12101|12103|12101|12103|12101|12103|12101|787
1640195400000|2021-12-22 17:50:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|774
1640195700000|2021-12-22 17:55:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|672
1640196000000|2021-12-22 18:00:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|2066
1640196300000|2021-12-22 18:05:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1762
1640196600000|2021-12-22 18:10:00|12101.4|12099.4|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1164
1640196900000|2021-12-22 18:15:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1097
1640197200000|2021-12-22 18:20:00|||||||||981
1640197500000|2021-12-22 18:25:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|521
1640197800000|2021-12-22 18:30:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|3310
1640198100000|2021-12-22 18:35:00|12101|12099|12103|12101|12103|12101|12100.6|12098.6|1272
1640198400000|2021-12-22 18:40:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1706
1640198700000|2021-12-22 18:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|1168
1640199000000|2021-12-22 18:50:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|1595
1640199300000|2021-12-22 18:55:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|703
1640199600000|2021-12-22 19:00:00|12102.2|12100.2|12103|12101|12103|12101|12101.4|12099.4|734
1640199900000|2021-12-22 19:05:00|12102.6|12100.6|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|239
1640200200000|2021-12-22 19:10:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|654
1640200500000|2021-12-22 19:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|487
1640200800000|2021-12-22 19:20:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|610
1640201100000|2021-12-22 19:25:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|1539
1640201400000|2021-12-22 19:30:00|12103|12101|12103|12101|12103|12101|12103|12101|298
1640201700000|2021-12-22 19:35:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|356
1640202000000|2021-12-22 19:40:00|||||||||917
1640202300000|2021-12-22 19:45:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1064
1640202600000|2021-12-22 19:50:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|2256
1640202900000|2021-12-22 19:55:00|12104.5|12102.5|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|2201
1640203200000|2021-12-22 20:00:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2558
1640203500000|2021-12-22 20:05:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1080
1640203800000|2021-12-22 20:10:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1598
1640204100000|2021-12-22 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1634
1640204400000|2021-12-22 20:20:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|538
1640204700000|2021-12-22 20:25:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|678
1640205000000|2021-12-22 20:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|743
1640205300000|2021-12-22 20:35:00|12103.7|12101.7|12103|12101|12104.1|12102.1|12103|12101|1433
1640205600000|2021-12-22 20:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|586
1640205900000|2021-12-22 20:45:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|387
1640206200000|2021-12-22 20:50:00|12104.9|12102.9|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1375
1640206500000|2021-12-22 20:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1171
1640206800000|2021-12-22 21:00:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1401
1640207100000|2021-12-22 21:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|628
1640207400000|2021-12-22 21:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|325
1640207700000|2021-12-22 21:15:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1185
1640208000000|2021-12-22 21:20:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|330
1640208300000|2021-12-22 21:25:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|734
1640208600000|2021-12-22 21:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|267
1640208900000|2021-12-22 21:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|840
1640209200000|2021-12-22 21:40:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|471
1640209500000|2021-12-22 21:45:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1069
1640209800000|2021-12-22 21:50:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|486
1640210100000|2021-12-22 21:55:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|339
1640214000000|2021-12-22 23:00:00|12106.5|12104.5|12107.6|12105.6|12108.4|12106.4|12106.5|12104.5|440
1640214300000|2021-12-22 23:05:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|76
1640214600000|2021-12-22 23:10:00|||||||||53
1640214900000|2021-12-22 23:15:00|||||||||38
1640215200000|2021-12-22 23:20:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|208
1640215500000|2021-12-22 23:25:00|||||||||49
1640215800000|2021-12-22 23:30:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|318
1640216100000|2021-12-22 23:35:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|174
1640216400000|2021-12-22 23:40:00|||||||||48
1640216700000|2021-12-22 23:45:00|||||||||2
1640217000000|2021-12-22 23:50:00|12106.5|12104.5|12106.1|12104.1|12106.5|12104.5|12106.1|12104.1|322
1640217300000|2021-12-22 23:55:00|||||||||6
1640217600000|2021-12-23 00:00:00|12106.9|12104.9|12108|12106|12108.4|12106.4|12106.9|12104.9|859
1640217900000|2021-12-23 00:05:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|303
1640218200000|2021-12-23 00:10:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12108|12106|282
1640218500000|2021-12-23 00:15:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|370
1640218800000|2021-12-23 00:20:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|287
1640219100000|2021-12-23 00:25:00|||||||||4
1640219400000|2021-12-23 00:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|50
1640219700000|2021-12-23 00:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|652
1640220000000|2021-12-23 00:40:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|139
1640220300000|2021-12-23 00:45:00|||||||||44
1640220600000|2021-12-23 00:50:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|234
1640220900000|2021-12-23 00:55:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|229
1640221200000|2021-12-23 01:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|177
1640221500000|2021-12-23 01:05:00|12108.4|12106.4|12108.4|12106.4|12108.8|12106.8|12108.4|12106.4|161
1640221800000|2021-12-23 01:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|399
1640222100000|2021-12-23 01:15:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|474
1640222400000|2021-12-23 01:20:00|||||||||121
1640222700000|2021-12-23 01:25:00|||||||||108
1640223000000|2021-12-23 01:30:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|242
1640223300000|2021-12-23 01:35:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|444
1640223600000|2021-12-23 01:40:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|216
1640223900000|2021-12-23 01:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|181
1640224200000|2021-12-23 01:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|66
1640224500000|2021-12-23 01:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|93
1640224800000|2021-12-23 02:00:00|12107.3|12105.3|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|83
1640225100000|2021-12-23 02:05:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|641
1640225400000|2021-12-23 02:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|621
1640225700000|2021-12-23 02:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|187
1640226000000|2021-12-23 02:20:00|||||||||734
1640226300000|2021-12-23 02:25:00|||||||||58
1640226600000|2021-12-23 02:30:00|||||||||47
1640226900000|2021-12-23 02:35:00|||||||||133
1640227200000|2021-12-23 02:40:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12106.5|12104.5|191
1640227500000|2021-12-23 02:45:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|375
1640227800000|2021-12-23 02:50:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|171
1640228100000|2021-12-23 02:55:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|165
1640228400000|2021-12-23 03:00:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|21
1640228700000|2021-12-23 03:05:00|||||||||30
1640229000000|2021-12-23 03:10:00|||||||||31
1640229300000|2021-12-23 03:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|34
1640229600000|2021-12-23 03:20:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|320
1640229900000|2021-12-23 03:25:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|180
1640230200000|2021-12-23 03:30:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.5|12104.5|281
1640230500000|2021-12-23 03:35:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|52
1640230800000|2021-12-23 03:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|151
1640231100000|2021-12-23 03:45:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|28
1640231400000|2021-12-23 03:50:00|||||||||87
1640231700000|2021-12-23 03:55:00|||||||||32
1640232000000|2021-12-23 04:00:00|||||||||41
1640232300000|2021-12-23 04:05:00|||||||||43
1640232600000|2021-12-23 04:10:00|||||||||12
1640232900000|2021-12-23 04:15:00|||||||||3
1640233200000|2021-12-23 04:20:00|||||||||11
1640233500000|2021-12-23 04:25:00|||||||||17
1640233800000|2021-12-23 04:30:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|260
1640234100000|2021-12-23 04:35:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|27
1640234400000|2021-12-23 04:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12
1640234700000|2021-12-23 04:45:00|||||||||2
1640235000000|2021-12-23 04:50:00|||||||||27
1640235300000|2021-12-23 04:55:00|||||||||8
1640235600000|2021-12-23 05:00:00|||||||||172
1640235900000|2021-12-23 05:05:00|||||||||116
1640236200000|2021-12-23 05:10:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|16
1640236500000|2021-12-23 05:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|179
1640236800000|2021-12-23 05:20:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|125
1640237100000|2021-12-23 05:25:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|152
1640237400000|2021-12-23 05:30:00|||||||||6
1640237700000|2021-12-23 05:35:00|||||||||267
1640238000000|2021-12-23 05:40:00|||||||||61
1640238300000|2021-12-23 05:45:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|297
1640238600000|2021-12-23 05:50:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|98
1640238900000|2021-12-23 05:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|319
1640239200000|2021-12-23 06:00:00|||||||||58
1640239500000|2021-12-23 06:05:00|12105.7|12103.7|12105.3|12103.3|12105.7|12103.7|12105.3|12103.3|169
1640239800000|2021-12-23 06:10:00|||||||||81
1640240100000|2021-12-23 06:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|111
1640240400000|2021-12-23 06:20:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|546
1640240700000|2021-12-23 06:25:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|233
1640241000000|2021-12-23 06:30:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|185
1640241300000|2021-12-23 06:35:00|12104.1|12102.1|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|305
1640241600000|2021-12-23 06:40:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|63
1640241900000|2021-12-23 06:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|272
1640242200000|2021-12-23 06:50:00|||||||||97
1640242500000|2021-12-23 06:55:00|||||||||33
1640242800000|2021-12-23 07:00:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|402
1640243100000|2021-12-23 07:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|176
1640243400000|2021-12-23 07:10:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|151
1640243700000|2021-12-23 07:15:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|188
1640244000000|2021-12-23 07:20:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|159
1640244300000|2021-12-23 07:25:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|439
1640244600000|2021-12-23 07:30:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|512
1640244900000|2021-12-23 07:35:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|676
1640245200000|2021-12-23 07:40:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|344
1640245500000|2021-12-23 07:45:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12102.2|12100.2|516
1640245800000|2021-12-23 07:50:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|190
1640246100000|2021-12-23 07:55:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|623
1640246400000|2021-12-23 08:00:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|701
1640246700000|2021-12-23 08:05:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|926
1640247000000|2021-12-23 08:10:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|522
1640247300000|2021-12-23 08:15:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|205
1640247600000|2021-12-23 08:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|223
1640247900000|2021-12-23 08:25:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12100.6|12098.6|1233
1640248200000|2021-12-23 08:30:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|427
1640248500000|2021-12-23 08:35:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|5698
1640248800000|2021-12-23 08:40:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|275
1640249100000|2021-12-23 08:45:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|274
1640249400000|2021-12-23 08:50:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|559
1640249700000|2021-12-23 08:55:00|12099|12097|12099|12097|12099|12097|12099|12097|190
1640250000000|2021-12-23 09:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|298
1640250300000|2021-12-23 09:05:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|371
1640250600000|2021-12-23 09:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|292
1640250900000|2021-12-23 09:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|462
1640251200000|2021-12-23 09:20:00|||||||||144
1640251500000|2021-12-23 09:25:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|416
1640251800000|2021-12-23 09:30:00|||||||||110
1640252100000|2021-12-23 09:35:00|||||||||167
1640252400000|2021-12-23 09:40:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|151
1640252700000|2021-12-23 09:45:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|247
1640253000000|2021-12-23 09:50:00|12101.8|12099.8|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|151
1640253300000|2021-12-23 09:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|151
1640253600000|2021-12-23 10:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|106
1640253900000|2021-12-23 10:05:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|243
1640254200000|2021-12-23 10:10:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|303
1640254500000|2021-12-23 10:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|327
1640254800000|2021-12-23 10:20:00|||||||||124
1640255100000|2021-12-23 10:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|201
1640255400000|2021-12-23 10:30:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|124
1640255700000|2021-12-23 10:35:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|532
1640256000000|2021-12-23 10:40:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|742
1640256300000|2021-12-23 10:45:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|332
1640256600000|2021-12-23 10:50:00|12100.2|12098.2|12099|12097|12100.6|12098.6|12099|12097|219
1640256900000|2021-12-23 10:55:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|198
1640257200000|2021-12-23 11:00:00|||||||||21
1640257500000|2021-12-23 11:05:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|896
1640257800000|2021-12-23 11:10:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|725
1640258100000|2021-12-23 11:15:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|358
1640258400000|2021-12-23 11:20:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|380
1640258700000|2021-12-23 11:25:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|333
1640259000000|2021-12-23 11:30:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|130
1640259300000|2021-12-23 11:35:00|12099.4|12097.4|12099.8|12097.8|12099.8|12097.8|12099|12097|71
1640259600000|2021-12-23 11:40:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|69
1640259900000|2021-12-23 11:45:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|87
1640260200000|2021-12-23 11:50:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|116
1640260500000|2021-12-23 11:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|111
1640260800000|2021-12-23 12:00:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|219
1640261100000|2021-12-23 12:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|267
1640261400000|2021-12-23 12:10:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|313
1640261700000|2021-12-23 12:15:00|||||||||477
1640262000000|2021-12-23 12:20:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|192
1640262300000|2021-12-23 12:25:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12098.3|12096.3|179
1640262600000|2021-12-23 12:30:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|412
1640262900000|2021-12-23 12:35:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|571
1640263200000|2021-12-23 12:40:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|662
1640263500000|2021-12-23 12:45:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|691
1640263800000|2021-12-23 12:50:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|325
1640264100000|2021-12-23 12:55:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12100.2|12098.2|64
1640264400000|2021-12-23 13:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12098.3|12096.3|1283
1640264700000|2021-12-23 13:05:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|358
1640265000000|2021-12-23 13:10:00|12099.8|12097.8|12099.8|12097.8|12100.2|12098.2|12099.8|12097.8|345
1640265300000|2021-12-23 13:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|803
1640265600000|2021-12-23 13:20:00|12100.6|12098.6|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1639
1640265900000|2021-12-23 13:25:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1577
1640266200000|2021-12-23 13:30:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12099|12097|3225
1640266500000|2021-12-23 13:35:00|12104.5|12102.5|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|1197
1640266800000|2021-12-23 13:40:00|12102.2|12100.2|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2592
1640267100000|2021-12-23 13:45:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|988
1640267400000|2021-12-23 13:50:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|441
1640267700000|2021-12-23 13:55:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|1907
1640268000000|2021-12-23 14:00:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103|12101|3569
1640268300000|2021-12-23 14:05:00|12104.9|12102.9|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1447
1640268600000|2021-12-23 14:10:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|559
1640268900000|2021-12-23 14:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|433
1640269200000|2021-12-23 14:20:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1113
1640269500000|2021-12-23 14:25:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|1254
1640269800000|2021-12-23 14:30:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|1889
1640270100000|2021-12-23 14:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|4707
1640270400000|2021-12-23 14:40:00|12095.9|12093.9|12096.7|12094.7|12099.8|12097.8|12095.9|12093.9|5115
1640270700000|2021-12-23 14:45:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|785
1640271000000|2021-12-23 14:50:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1992
1640271300000|2021-12-23 14:55:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1722
1640271600000|2021-12-23 15:00:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|3652
1640271900000|2021-12-23 15:05:00|12099|12097|12095.9|12093.9|12099|12097|12095.9|12093.9|1588
1640272200000|2021-12-23 15:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1838
1640272500000|2021-12-23 15:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2367
1640272800000|2021-12-23 15:20:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2019
1640273100000|2021-12-23 15:25:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1052
1640273400000|2021-12-23 15:30:00|12098.3|12096.3|12096.7|12094.7|12099|12097|12096.7|12094.7|5565
1640273700000|2021-12-23 15:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|3096
1640274000000|2021-12-23 15:40:00|12094.8|12092.8|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2661
1640274300000|2021-12-23 15:45:00|12094.4|12092.4|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|1388
1640274600000|2021-12-23 15:50:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1602
1640274900000|2021-12-23 15:55:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1205
1640275200000|2021-12-23 16:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|490
1640275500000|2021-12-23 16:05:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2388
1640275800000|2021-12-23 16:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1223
1640276100000|2021-12-23 16:15:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1019
1640276400000|2021-12-23 16:20:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1291
1640276700000|2021-12-23 16:25:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|680
1640277000000|2021-12-23 16:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|126
1640277300000|2021-12-23 16:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1697
1640277600000|2021-12-23 16:40:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|431
1640277900000|2021-12-23 16:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|493
1640278200000|2021-12-23 16:50:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|611
1640278500000|2021-12-23 16:55:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|947
1640278800000|2021-12-23 17:00:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1169
1640279100000|2021-12-23 17:05:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|846
1640279400000|2021-12-23 17:10:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|432
1640279700000|2021-12-23 17:15:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1835
1640280000000|2021-12-23 17:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|729
1640280300000|2021-12-23 17:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|889
1640280600000|2021-12-23 17:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|927
1640280900000|2021-12-23 17:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|596
1640281200000|2021-12-23 17:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1183
1640281500000|2021-12-23 17:45:00|||||||||337
1640281800000|2021-12-23 17:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|2251
1640282100000|2021-12-23 17:55:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2499
1640282400000|2021-12-23 18:00:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|2080
1640282700000|2021-12-23 18:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|473
1640283000000|2021-12-23 18:10:00|||||||||702
1640283300000|2021-12-23 18:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|633
1640283600000|2021-12-23 18:20:00|||||||||1222
1640283900000|2021-12-23 18:25:00|||||||||1014
1640284200000|2021-12-23 18:30:00|||||||||61
1640284500000|2021-12-23 18:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|102
1640284800000|2021-12-23 18:40:00|||||||||285
1640285100000|2021-12-23 18:45:00|||||||||317
1640285400000|2021-12-23 18:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1460
1640285700000|2021-12-23 18:55:00|||||||||486
1640286000000|2021-12-23 19:00:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|731
1640286300000|2021-12-23 19:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|360
1640286600000|2021-12-23 19:10:00|||||||||82
1640286900000|2021-12-23 19:15:00|||||||||87
1640287200000|2021-12-23 19:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|849
1640287500000|2021-12-23 19:25:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|221
1640287800000|2021-12-23 19:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|328
1640288100000|2021-12-23 19:35:00|||||||||758
1640288400000|2021-12-23 19:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|899
1640288700000|2021-12-23 19:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1187
1640289000000|2021-12-23 19:50:00|||||||||262
1640289300000|2021-12-23 19:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|953
1640289600000|2021-12-23 20:00:00|||||||||207
1640289900000|2021-12-23 20:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|3156
1640290200000|2021-12-23 20:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1879
1640290500000|2021-12-23 20:15:00|||||||||46
1640290800000|2021-12-23 20:20:00|||||||||28
1640291100000|2021-12-23 20:25:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|206
1640291400000|2021-12-23 20:30:00|||||||||110
1640291700000|2021-12-23 20:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|642
1640292000000|2021-12-23 20:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|564
1640292300000|2021-12-23 20:45:00|||||||||18
1640292600000|2021-12-23 20:50:00|||||||||29
1640292900000|2021-12-23 20:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|853
1640293200000|2021-12-23 21:00:00|||||||||429
1640293500000|2021-12-23 21:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|872
1640293800000|2021-12-23 21:10:00|||||||||340
1640294100000|2021-12-23 21:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|605
1640294400000|2021-12-23 21:20:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|330
1640294700000|2021-12-23 21:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|212
1640295000000|2021-12-23 21:30:00|||||||||10
1640295300000|2021-12-23 21:35:00|||||||||51
1640295600000|2021-12-23 21:40:00|||||||||519
1640295900000|2021-12-23 21:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|566
1640296200000|2021-12-23 21:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|433
1640296500000|2021-12-23 21:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|987
1640559600000|2021-12-26 23:00:00|12096.7|12094.7|12094.4|12092.4|12096.7|12094.7|12094.4|12092.4|1106
1640559900000|2021-12-26 23:05:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|99
1640560200000|2021-12-26 23:10:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|33
1640560500000|2021-12-26 23:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|60
1640560800000|2021-12-26 23:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|69
1640561100000|2021-12-26 23:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|88
1640561400000|2021-12-26 23:30:00|||||||||96
1640561700000|2021-12-26 23:35:00|||||||||48
1640562000000|2021-12-26 23:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|148
1640562300000|2021-12-26 23:45:00|||||||||142
1640562600000|2021-12-26 23:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|365
1640562900000|2021-12-26 23:55:00|||||||||163
1640563200000|2021-12-27 00:00:00|||||||||165
1640563500000|2021-12-27 00:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|74
1640563800000|2021-12-27 00:10:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|177
1640564100000|2021-12-27 00:15:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|96
1640564400000|2021-12-27 00:20:00|||||||||15
1640564700000|2021-12-27 00:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|291
1640565000000|2021-12-27 00:30:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|241
1640565300000|2021-12-27 00:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|61
1640565600000|2021-12-27 00:40:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|75
1640565900000|2021-12-27 00:45:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|270
1640566200000|2021-12-27 00:50:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|62
1640566500000|2021-12-27 00:55:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|134
1640566800000|2021-12-27 01:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|99
1640567100000|2021-12-27 01:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|124
1640567400000|2021-12-27 01:10:00|||||||||7
1640567700000|2021-12-27 01:15:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|648
1640568000000|2021-12-27 01:20:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|211
1640568300000|2021-12-27 01:25:00|||||||||331
1640568600000|2021-12-27 01:30:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|32
1640568900000|2021-12-27 01:35:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|59
1640569200000|2021-12-27 01:40:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|10
1640569500000|2021-12-27 01:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|44
1640569800000|2021-12-27 01:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|112
1640570100000|2021-12-27 01:55:00|||||||||25
1640570400000|2021-12-27 02:00:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|1422
1640570700000|2021-12-27 02:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|19
1640571000000|2021-12-27 02:10:00|||||||||56
1640571300000|2021-12-27 02:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|226
1640571600000|2021-12-27 02:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|68
1640571900000|2021-12-27 02:25:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|59
1640572200000|2021-12-27 02:30:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1
1640572500000|2021-12-27 02:35:00|||||||||15
1640572800000|2021-12-27 02:40:00|||||||||2
1640573100000|2021-12-27 02:45:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|109
1640573400000|2021-12-27 02:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|93
1640573700000|2021-12-27 02:55:00|||||||||5
1640574000000|2021-12-27 03:00:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|30
1640574300000|2021-12-27 03:05:00|||||||||30
1640574600000|2021-12-27 03:10:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|124
1640574900000|2021-12-27 03:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|58
1640575200000|2021-12-27 03:20:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|241
1640575500000|2021-12-27 03:25:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|214
1640575800000|2021-12-27 03:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|47
1640576100000|2021-12-27 03:35:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|64
1640576400000|2021-12-27 03:40:00|12096.3|12094.3|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|63
1640576700000|2021-12-27 03:45:00|||||||||2
1640577000000|2021-12-27 03:50:00|||||||||14
1640577300000|2021-12-27 03:55:00|||||||||127
1640577600000|2021-12-27 04:00:00|||||||||3
1640577900000|2021-12-27 04:05:00|||||||||2
1640578200000|2021-12-27 04:10:00|||||||||2
1640578500000|2021-12-27 04:15:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|43
1640578800000|2021-12-27 04:20:00|||||||||1
1640579100000|2021-12-27 04:25:00|||||||||12
1640579400000|2021-12-27 04:30:00|||||||||1
1640579700000|2021-12-27 04:35:00|||||||||5
1640580000000|2021-12-27 04:40:00|||||||||2
1640580300000|2021-12-27 04:45:00|||||||||2
1640580600000|2021-12-27 04:50:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|60
1640580900000|2021-12-27 04:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|65
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|72
1640581500000|2021-12-27 05:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|113
1640581800000|2021-12-27 05:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|47
1640582400000|2021-12-27 05:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|105
1640582700000|2021-12-27 05:25:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|260
1640583000000|2021-12-27 05:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|134
1640583300000|2021-12-27 05:35:00|12096.3|12094.3|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|65
1640583900000|2021-12-27 05:45:00|12096.3|12094.3|12096.3|12094.3|12096.3|12094.3|12096.3|12094.3|28
1640584200000|2021-12-27 05:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|7
1640584500000|2021-12-27 05:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|115
1640584800000|2021-12-27 06:00:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|92
1640585100000|2021-12-27 06:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|99
1640585400000|2021-12-27 06:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|9
1640585700000|2021-12-27 06:15:00|||||||||18
1640586000000|2021-12-27 06:20:00|12096.7|12094.7|12096.7|12094.7|12097.1|12095.1|12096.7|12094.7|67
1640586300000|2021-12-27 06:25:00|||||||||8
1640586600000|2021-12-27 06:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|89
1640586900000|2021-12-27 06:35:00|||||||||7
1640587200000|2021-12-27 06:40:00|||||||||5
1640587500000|2021-12-27 06:45:00|||||||||100
1640587800000|2021-12-27 06:50:00|||||||||44
1640588100000|2021-12-27 06:55:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1139
1640588400000|2021-12-27 07:00:00|||||||||206
1640588700000|2021-12-27 07:05:00|12097.1|12095.1|12095.9|12093.9|12097.1|12095.1|12095.9|12093.9|153
1640589000000|2021-12-27 07:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|194
1640589300000|2021-12-27 07:15:00|12094.8|12092.8|12094.8|12092.8|12095.1|12093.1|12094.4|12092.4|474
1640589600000|2021-12-27 07:20:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|660
1640589900000|2021-12-27 07:25:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|85
1640590200000|2021-12-27 07:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|208
1640590500000|2021-12-27 07:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|148
1640590800000|2021-12-27 07:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|321
1640591100000|2021-12-27 07:45:00|||||||||69
1640591400000|2021-12-27 07:50:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|314
1640591700000|2021-12-27 07:55:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|144
1640592000000|2021-12-27 08:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|479
1640592300000|2021-12-27 08:05:00|12092|12090|12092|12090|12092|12090|12092|12090|57
1640592600000|2021-12-27 08:10:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|724
1640592900000|2021-12-27 08:15:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|365
1640593200000|2021-12-27 08:20:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|314
1640593500000|2021-12-27 08:25:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|231
1640593800000|2021-12-27 08:30:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|923
1640594100000|2021-12-27 08:35:00|12089.7|12087.7|12089.7|12087.7|12090.1|12088.1|12089.7|12087.7|101
1640594400000|2021-12-27 08:40:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|606
1640594700000|2021-12-27 08:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|140
1640595000000|2021-12-27 08:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|34
1640595300000|2021-12-27 08:55:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|101
1640595600000|2021-12-27 09:00:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|222
1640595900000|2021-12-27 09:05:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|115
1640596200000|2021-12-27 09:10:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2447
1640596500000|2021-12-27 09:15:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|621
1640596800000|2021-12-27 09:20:00|||||||||46
1640597100000|2021-12-27 09:25:00|||||||||6
1640597400000|2021-12-27 09:30:00|12085.8|12083.8|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|969
1640597700000|2021-12-27 09:35:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|271
1640598000000|2021-12-27 09:40:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|638
1640598300000|2021-12-27 09:45:00|||||||||27
1640598600000|2021-12-27 09:50:00|||||||||85
1640598900000|2021-12-27 09:55:00|||||||||7
1640599200000|2021-12-27 10:00:00|12085|12083|12085|12083|12085|12083|12085|12083|445
1640599500000|2021-12-27 10:05:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|273
1640599800000|2021-12-27 10:10:00|12085|12083|12085|12083|12085|12083|12085|12083|738
1640600100000|2021-12-27 10:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|1263
1640600400000|2021-12-27 10:20:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085|12083|567
1640600700000|2021-12-27 10:25:00|||||||||4
1640601000000|2021-12-27 10:30:00|12085|12083|12085|12083|12085|12083|12085|12083|57
1640601300000|2021-12-27 10:35:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|278
1640601600000|2021-12-27 10:40:00|||||||||72
1640601900000|2021-12-27 10:45:00|||||||||56
1640602200000|2021-12-27 10:50:00|||||||||42
1640602500000|2021-12-27 10:55:00|||||||||150
1640602800000|2021-12-27 11:00:00|||||||||307
1640603100000|2021-12-27 11:05:00|||||||||20
1640603400000|2021-12-27 11:10:00|||||||||189
1640603700000|2021-12-27 11:15:00|||||||||212
1640604000000|2021-12-27 11:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|48
1640604300000|2021-12-27 11:25:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|374
1640604600000|2021-12-27 11:30:00|||||||||88
1640604900000|2021-12-27 11:35:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|21
1640605200000|2021-12-27 11:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1114
1640605500000|2021-12-27 11:45:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|503
1640605800000|2021-12-27 11:50:00|||||||||109
1640606100000|2021-12-27 11:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|246
1640606400000|2021-12-27 12:00:00|12087.7|12085.7|12087.3|12085.3|12087.7|12085.7|12087.3|12085.3|149
1640606700000|2021-12-27 12:05:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|459
1640607000000|2021-12-27 12:10:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|149
1640607300000|2021-12-27 12:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|431
1640607600000|2021-12-27 12:20:00|||||||||47
1640607900000|2021-12-27 12:25:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|192
1640608200000|2021-12-27 12:30:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1314
1640608500000|2021-12-27 12:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|508
1640608800000|2021-12-27 12:40:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|475
1640609100000|2021-12-27 12:45:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|196
1640609400000|2021-12-27 12:50:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|221
1640609700000|2021-12-27 12:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|98
1640610000000|2021-12-27 13:00:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1030
1640610300000|2021-12-27 13:05:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|622
1640610600000|2021-12-27 13:10:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|598
1640610900000|2021-12-27 13:15:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|599
1640611200000|2021-12-27 13:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|407
1640611500000|2021-12-27 13:25:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|399
1640611800000|2021-12-27 13:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|416
1640612100000|2021-12-27 13:35:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|241
1640612400000|2021-12-27 13:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|990
1640612700000|2021-12-27 13:45:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1302
1640613000000|2021-12-27 13:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|882
1640613300000|2021-12-27 13:55:00|12088.5|12086.5|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1274
1640613600000|2021-12-27 14:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|425
1640613900000|2021-12-27 14:05:00|12088.9|12086.9|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|739
1640614200000|2021-12-27 14:10:00|||||||||289
1640614500000|2021-12-27 14:15:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|179
1640614800000|2021-12-27 14:20:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|560
1640615100000|2021-12-27 14:25:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1269
1640615400000|2021-12-27 14:30:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|851
1640615700000|2021-12-27 14:35:00|12090.5|12088.5|12094.4|12092.4|12094.4|12092.4|12090.5|12088.5|1833
1640616000000|2021-12-27 14:40:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|2162
1640616300000|2021-12-27 14:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|976
1640616600000|2021-12-27 14:50:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|689
1640616900000|2021-12-27 14:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1231
1640617200000|2021-12-27 15:00:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|643
1640617500000|2021-12-27 15:05:00|||||||||666
1640617800000|2021-12-27 15:10:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1924
1640618100000|2021-12-27 15:15:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1090
1640618400000|2021-12-27 15:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1390
1640618700000|2021-12-27 15:25:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|1310
1640619000000|2021-12-27 15:30:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1068
1640619300000|2021-12-27 15:35:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|754
1640619600000|2021-12-27 15:40:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|256
1640619900000|2021-12-27 15:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|825
1640620200000|2021-12-27 15:50:00|12093.6|12091.6|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|2652
1640620500000|2021-12-27 15:55:00|||||||||296
1640620800000|2021-12-27 16:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1595
1640621100000|2021-12-27 16:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|326
1640621400000|2021-12-27 16:10:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1444
1640621700000|2021-12-27 16:15:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|778
1640622000000|2021-12-27 16:20:00|||||||||80
1640622300000|2021-12-27 16:25:00|||||||||108
1640622600000|2021-12-27 16:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|262
1640622900000|2021-12-27 16:35:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|1024
1640623200000|2021-12-27 16:40:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|645
1640623500000|2021-12-27 16:45:00|||||||||908
1640623800000|2021-12-27 16:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1776
1640624100000|2021-12-27 16:55:00|||||||||236
1640624400000|2021-12-27 17:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|746
1640624700000|2021-12-27 17:05:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|1051
1640625000000|2021-12-27 17:10:00|||||||||1177
1640625300000|2021-12-27 17:15:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|274
1640625600000|2021-12-27 17:20:00|||||||||824
1640625900000|2021-12-27 17:25:00|||||||||300
1640626200000|2021-12-27 17:30:00|||||||||119
1640626500000|2021-12-27 17:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|443
1640626800000|2021-12-27 17:40:00|12092|12090|12092|12090|12092|12090|12092|12090|1310
1640627100000|2021-12-27 17:45:00|||||||||196
1640627400000|2021-12-27 17:50:00|||||||||181
1640627700000|2021-12-27 17:55:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|1711
1640628000000|2021-12-27 18:00:00|12093.6|12091.6|12091.2|12089.2|12095.1|12093.1|12090.5|12088.5|2388
1640628300000|2021-12-27 18:05:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1271
1640628600000|2021-12-27 18:10:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|1185
1640628900000|2021-12-27 18:15:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1316
1640629200000|2021-12-27 18:20:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|165
1640629500000|2021-12-27 18:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|600
1640629800000|2021-12-27 18:30:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|249
1640630100000|2021-12-27 18:35:00|12090.8|12088.8|12092|12090|12092|12090|12090.8|12088.8|442
1640630400000|2021-12-27 18:40:00|12091.6|12089.6|12092|12090|12092.8|12090.8|12091.2|12089.2|374
1640630700000|2021-12-27 18:45:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|443
1640631000000|2021-12-27 18:50:00|||||||||880
1640631300000|2021-12-27 18:55:00|||||||||47
1640631600000|2021-12-27 19:00:00|||||||||78
1640631900000|2021-12-27 19:05:00|||||||||59
1640632200000|2021-12-27 19:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|282
1640632500000|2021-12-27 19:15:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|808
1640632800000|2021-12-27 19:20:00|||||||||488
1640633100000|2021-12-27 19:25:00|12092|12090|12092|12090|12092|12090|12092|12090|574
1640633400000|2021-12-27 19:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|206
1640633700000|2021-12-27 19:35:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|531
1640634000000|2021-12-27 19:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|323
1640634300000|2021-12-27 19:45:00|||||||||445
1640634600000|2021-12-27 19:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1010
1640634900000|2021-12-27 19:55:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|4127
1640635200000|2021-12-27 20:00:00|12090.5|12088.5|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|1205
1640635500000|2021-12-27 20:05:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|387
1640635800000|2021-12-27 20:10:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|550
1640636100000|2021-12-27 20:15:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|674
1640636400000|2021-12-27 20:20:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|100
1640636700000|2021-12-27 20:25:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1813
1640637000000|2021-12-27 20:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|563
1640637300000|2021-12-27 20:35:00|||||||||35
1640637600000|2021-12-27 20:40:00|||||||||349
1640637900000|2021-12-27 20:45:00|||||||||388
1640638200000|2021-12-27 20:50:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|1156
1640638500000|2021-12-27 20:55:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1083
1640638800000|2021-12-27 21:00:00|12090.5|12088.5|12091.6|12089.6|12092|12090|12090.5|12088.5|2243
1640639100000|2021-12-27 21:05:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|627
1640639400000|2021-12-27 21:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|524
1640639700000|2021-12-27 21:15:00|||||||||263
1640640000000|2021-12-27 21:20:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|487
1640640300000|2021-12-27 21:25:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|589
1640640600000|2021-12-27 21:30:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|401
1640640900000|2021-12-27 21:35:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|280
1640641200000|2021-12-27 21:40:00|||||||||113
1640641500000|2021-12-27 21:45:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|986
1640641800000|2021-12-27 21:50:00|12092|12090|12092|12090|12092|12090|12092|12090|643
1640642100000|2021-12-27 21:55:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|424
1640646000000|2021-12-27 23:00:00|12092|12090|12092.8|12090.8|12093.2|12091.2|12092|12090|178
1640646300000|2021-12-27 23:05:00|||||||||2
1640646600000|2021-12-27 23:10:00|12093.2|12091.2|12093.6|12091.6|12093.6|12091.6|12093.2|12091.2|113
1640646900000|2021-12-27 23:15:00|||||||||52
1640647200000|2021-12-27 23:20:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|26
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|||||||||28
1640648400000|2021-12-27 23:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|338
1640648700000|2021-12-27 23:45:00|12092|12090|12092|12090|12092|12090|12092|12090|64
1640649000000|2021-12-27 23:50:00|||||||||66
1640649300000|2021-12-27 23:55:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|124
1640649600000|2021-12-28 00:00:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|111
1640649900000|2021-12-28 00:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.6|12089.6|116
1640650200000|2021-12-28 00:10:00|12091.6|12089.6|12092|12090|12092|12090|12091.2|12089.2|151
1640650500000|2021-12-28 00:15:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|104
1640650800000|2021-12-28 00:20:00|12090.8|12088.8|12091.2|12089.2|12091.6|12089.6|12090.5|12088.5|338
1640651100000|2021-12-28 00:25:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|43
1640651400000|2021-12-28 00:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|51
1640652000000|2021-12-28 00:40:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|170
1640652300000|2021-12-28 00:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|69
1640652600000|2021-12-28 00:50:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|547
1640652900000|2021-12-28 00:55:00|||||||||1
1640653200000|2021-12-28 01:00:00|||||||||21
1640653500000|2021-12-28 01:05:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|673
1640653800000|2021-12-28 01:10:00|||||||||71
1640654100000|2021-12-28 01:15:00|||||||||53
1640654400000|2021-12-28 01:20:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.1|12088.1|198
1640654700000|2021-12-28 01:25:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12090.1|12088.1|57
1640655000000|2021-12-28 01:30:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|33
1640655300000|2021-12-28 01:35:00|||||||||37
1640655600000|2021-12-28 01:40:00|||||||||35
1640655900000|2021-12-28 01:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|158
1640656200000|2021-12-28 01:50:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|208
1640656500000|2021-12-28 01:55:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|118
1640656800000|2021-12-28 02:00:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|137
1640657100000|2021-12-28 02:05:00|||||||||319
1640657400000|2021-12-28 02:10:00|||||||||62
1640657700000|2021-12-28 02:15:00|||||||||11
1640658000000|2021-12-28 02:20:00|||||||||123
1640658600000|2021-12-28 02:30:00|||||||||110
1640658900000|2021-12-28 02:35:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|172
1640659200000|2021-12-28 02:40:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|29
1640659500000|2021-12-28 02:45:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|102
1640659800000|2021-12-28 02:50:00|||||||||100
1640660100000|2021-12-28 02:55:00|||||||||13
1640660400000|2021-12-28 03:00:00|||||||||26
1640660700000|2021-12-28 03:05:00|||||||||155
1640661000000|2021-12-28 03:10:00|||||||||17
1640661600000|2021-12-28 03:20:00|12092|12090|12092|12090|12092|12090|12092|12090|89
1640661900000|2021-12-28 03:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|44
1640662200000|2021-12-28 03:30:00|||||||||237
1640662500000|2021-12-28 03:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|101
1640662800000|2021-12-28 03:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.2|12091.2|145
1640663100000|2021-12-28 03:45:00|12093.2|12091.2|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|206
1640663400000|2021-12-28 03:50:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|91
1640663700000|2021-12-28 03:55:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|87
1640664000000|2021-12-28 04:00:00|||||||||252
1640664300000|2021-12-28 04:05:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|300
1640664600000|2021-12-28 04:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|77
1640664900000|2021-12-28 04:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|28
1640665200000|2021-12-28 04:20:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|100
1640665500000|2021-12-28 04:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|16
1640666100000|2021-12-28 04:35:00|||||||||2
1640666400000|2021-12-28 04:40:00|||||||||2
1640666700000|2021-12-28 04:45:00|||||||||4
1640667000000|2021-12-28 04:50:00|||||||||4
1640667300000|2021-12-28 04:55:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|214
1640667600000|2021-12-28 05:00:00|||||||||2
1640667900000|2021-12-28 05:05:00|||||||||1
1640668200000|2021-12-28 05:10:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|17
1640668500000|2021-12-28 05:15:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|130
1640668800000|2021-12-28 05:20:00|||||||||2
1640669100000|2021-12-28 05:25:00|||||||||1
1640669700000|2021-12-28 05:35:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|358
1640670000000|2021-12-28 05:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|107
1640670300000|2021-12-28 05:45:00|12092.4|12090.4|12093.6|12091.6|12093.6|12091.6|12092.4|12090.4|160
1640670600000|2021-12-28 05:50:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|284
1640670900000|2021-12-28 05:55:00|||||||||114
1640671200000|2021-12-28 06:00:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|230
1640671500000|2021-12-28 06:05:00|||||||||37
1640671800000|2021-12-28 06:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|348
1640672100000|2021-12-28 06:15:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|60
1640672400000|2021-12-28 06:20:00|||||||||34
1640672700000|2021-12-28 06:25:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|90
1640673000000|2021-12-28 06:30:00|||||||||27
1640673300000|2021-12-28 06:35:00|12092|12090|12092|12090|12092|12090|12092|12090|140
1640673600000|2021-12-28 06:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|11
1640673900000|2021-12-28 06:45:00|||||||||8
1640674200000|2021-12-28 06:50:00|||||||||21
1640674500000|2021-12-28 06:55:00|12092|12090|12092|12090|12092|12090|12092|12090|189
1640674800000|2021-12-28 07:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|165
1640675100000|2021-12-28 07:05:00|||||||||99
1640675400000|2021-12-28 07:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|120
1640675700000|2021-12-28 07:15:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12092|12090|108
1640676000000|2021-12-28 07:20:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12092|12090|32
1640676300000|2021-12-28 07:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|11
1640676600000|2021-12-28 07:30:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|175
1640676900000|2021-12-28 07:35:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|113
1640677200000|2021-12-28 07:40:00|||||||||9
1640677500000|2021-12-28 07:45:00|12092|12090|12092|12090|12092|12090|12092|12090|171
1640677800000|2021-12-28 07:50:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|97
1640678100000|2021-12-28 07:55:00|||||||||9
1640678400000|2021-12-28 08:00:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|638
1640678700000|2021-12-28 08:05:00|||||||||83
1640679000000|2021-12-28 08:10:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|464
1640679300000|2021-12-28 08:15:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|402
1640679600000|2021-12-28 08:20:00|||||||||95
1640679900000|2021-12-28 08:25:00|||||||||665
1640680200000|2021-12-28 08:30:00|||||||||101
1640680500000|2021-12-28 08:35:00|||||||||474
1640680800000|2021-12-28 08:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|75
1640681100000|2021-12-28 08:45:00|||||||||38
1640681400000|2021-12-28 08:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|779
1640681700000|2021-12-28 08:55:00|||||||||55
1640682000000|2021-12-28 09:00:00|||||||||39
1640682300000|2021-12-28 09:05:00|||||||||35
1640682600000|2021-12-28 09:10:00|||||||||67
1640682900000|2021-12-28 09:15:00|||||||||31
1640683200000|2021-12-28 09:20:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|101
1640683500000|2021-12-28 09:25:00|||||||||12
1640683800000|2021-12-28 09:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|314
1640684100000|2021-12-28 09:35:00|||||||||299
1640684400000|2021-12-28 09:40:00|||||||||401
1640684700000|2021-12-28 09:45:00|||||||||342
1640685300000|2021-12-28 09:55:00|||||||||1
1640685600000|2021-12-28 10:00:00|||||||||4
1640685900000|2021-12-28 10:05:00|||||||||2
1640686200000|2021-12-28 10:10:00|||||||||47
1640686500000|2021-12-28 10:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|64
1640686800000|2021-12-28 10:20:00|||||||||73
1640687100000|2021-12-28 10:25:00|||||||||27
1640687400000|2021-12-28 10:30:00|||||||||70
1640687700000|2021-12-28 10:35:00|||||||||16
1640688000000|2021-12-28 10:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|164
1640688300000|2021-12-28 10:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|105
1640688600000|2021-12-28 10:50:00|||||||||7
1640688900000|2021-12-28 10:55:00|||||||||31
1640689200000|2021-12-28 11:00:00|||||||||121
1640689500000|2021-12-28 11:05:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|161
1640689800000|2021-12-28 11:10:00|||||||||118
1640690100000|2021-12-28 11:15:00|12089.7|12087.7|12089.7|12087.7|12090.1|12088.1|12089.7|12087.7|338
1640690400000|2021-12-28 11:20:00|||||||||283
1640690700000|2021-12-28 11:25:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|222
1640691000000|2021-12-28 11:30:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|270
1640691300000|2021-12-28 11:35:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|201
1640691600000|2021-12-28 11:40:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|465
1640691900000|2021-12-28 11:45:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|332
1640692200000|2021-12-28 11:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|131
1640692500000|2021-12-28 11:55:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|846
1640692800000|2021-12-28 12:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|430
1640693100000|2021-12-28 12:05:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|653
1640693400000|2021-12-28 12:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|322
1640693700000|2021-12-28 12:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|791
1640694000000|2021-12-28 12:20:00|||||||||288
1640694300000|2021-12-28 12:25:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|139
1640694600000|2021-12-28 12:30:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|652
1640694900000|2021-12-28 12:35:00|||||||||65
1640695200000|2021-12-28 12:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|83
1640695500000|2021-12-28 12:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|580
1640695800000|2021-12-28 12:50:00|||||||||267
1640696100000|2021-12-28 12:55:00|||||||||618
1640696400000|2021-12-28 13:00:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|1906
1640696700000|2021-12-28 13:05:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|203
1640697000000|2021-12-28 13:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|285
1640697300000|2021-12-28 13:15:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|706
1640697600000|2021-12-28 13:20:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|771
1640697900000|2021-12-28 13:25:00|12090.5|12088.5|12092|12090|12092|12090|12090.5|12088.5|713
1640698200000|2021-12-28 13:30:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1693
1640698500000|2021-12-28 13:35:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|1929
1640698800000|2021-12-28 13:40:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|1871
1640699100000|2021-12-28 13:45:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|4070
1640699400000|2021-12-28 13:50:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1474
1640699700000|2021-12-28 13:55:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|523
1640700000000|2021-12-28 14:00:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1599
1640700300000|2021-12-28 14:05:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|2016
1640700600000|2021-12-28 14:10:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|3107
1640700900000|2021-12-28 14:15:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|863
1640701200000|2021-12-28 14:20:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1590
1640701500000|2021-12-28 14:25:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1800
1640701800000|2021-12-28 14:30:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1143
1640702100000|2021-12-28 14:35:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|1306
1640702400000|2021-12-28 14:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1578
1640702700000|2021-12-28 14:45:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|873
1640703000000|2021-12-28 14:50:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|1439
1640703300000|2021-12-28 14:55:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|3021
1640703600000|2021-12-28 15:00:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|505
1640703900000|2021-12-28 15:05:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12097.5|12095.5|3043
1640704200000|2021-12-28 15:10:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|5111
1640704500000|2021-12-28 15:15:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|1806
1640704800000|2021-12-28 15:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|586
1640705100000|2021-12-28 15:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1796
1640705400000|2021-12-28 15:30:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1347
1640705700000|2021-12-28 15:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|532
1640706000000|2021-12-28 15:40:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|758
1640706300000|2021-12-28 15:45:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|2384
1640706600000|2021-12-28 15:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1265
1640706900000|2021-12-28 15:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1853
1640707200000|2021-12-28 16:00:00|||||||||277
1640707500000|2021-12-28 16:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1284
1640707800000|2021-12-28 16:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1559
1640708100000|2021-12-28 16:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|1500
1640708400000|2021-12-28 16:20:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|887
1640708700000|2021-12-28 16:25:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|544
1640709000000|2021-12-28 16:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|331
1640709300000|2021-12-28 16:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|196
1640709600000|2021-12-28 16:40:00|||||||||519
1640709900000|2021-12-28 16:45:00|||||||||491
1640710200000|2021-12-28 16:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1486
1640710500000|2021-12-28 16:55:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1782
1640710800000|2021-12-28 17:00:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1815
1640711100000|2021-12-28 17:05:00|||||||||644
1640711400000|2021-12-28 17:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|2829
1640711700000|2021-12-28 17:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|999
1640712000000|2021-12-28 17:20:00|||||||||2332
1640712300000|2021-12-28 17:25:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1221
1640712600000|2021-12-28 17:30:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1745
1640712900000|2021-12-28 17:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|2204
1640713200000|2021-12-28 17:40:00|||||||||1068
1640713500000|2021-12-28 17:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|3304
1640713800000|2021-12-28 17:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|4586
1640714100000|2021-12-28 17:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|4892
1640714400000|2021-12-28 18:00:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12092|12090|7515
1640714700000|2021-12-28 18:05:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12095.9|12093.9|4582
1640715000000|2021-12-28 18:10:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|2768
1640715300000|2021-12-28 18:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|1395
1640715600000|2021-12-28 18:20:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1409
1640715900000|2021-12-28 18:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1109
1640716200000|2021-12-28 18:30:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1017
1640716500000|2021-12-28 18:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|725
1640716800000|2021-12-28 18:40:00|||||||||3584
1640717100000|2021-12-28 18:45:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|2851
1640717400000|2021-12-28 18:50:00|||||||||584
1640717700000|2021-12-28 18:55:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1996
1640718000000|2021-12-28 19:00:00|||||||||705
1640718300000|2021-12-28 19:05:00|||||||||683
1640718600000|2021-12-28 19:10:00|||||||||571
1640718900000|2021-12-28 19:15:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|741
1640719200000|2021-12-28 19:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|542
1640719500000|2021-12-28 19:25:00|||||||||741
1640719800000|2021-12-28 19:30:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2843
1640720100000|2021-12-28 19:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|216
1640720400000|2021-12-28 19:40:00|||||||||405
1640720700000|2021-12-28 19:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|1175
1640721000000|2021-12-28 19:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1506
1640721300000|2021-12-28 19:55:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|3146
1640721600000|2021-12-28 20:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1301
1640721900000|2021-12-28 20:05:00|||||||||118
1640722200000|2021-12-28 20:10:00|||||||||221
1640722500000|2021-12-28 20:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1568
1640722800000|2021-12-28 20:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|210
1640723100000|2021-12-28 20:25:00|||||||||47
1640723400000|2021-12-28 20:30:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|677
1640723700000|2021-12-28 20:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|765
1640724000000|2021-12-28 20:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|861
1640724300000|2021-12-28 20:45:00|12094.4|12092.4|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|694
1640724600000|2021-12-28 20:50:00|||||||||498
1640724900000|2021-12-28 20:55:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|2381
1640725200000|2021-12-28 21:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|2008
1640725500000|2021-12-28 21:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|776
1640725800000|2021-12-28 21:10:00|||||||||274
1640726100000|2021-12-28 21:15:00|||||||||323
1640726400000|2021-12-28 21:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|440
1640726700000|2021-12-28 21:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|275
1640727000000|2021-12-28 21:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|524
1640727300000|2021-12-28 21:35:00|||||||||253
1640727600000|2021-12-28 21:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|885
1640727900000|2021-12-28 21:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|787
1640728200000|2021-12-28 21:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|876
1640728500000|2021-12-28 21:55:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1645
1640732400000|2021-12-28 23:00:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|43
1640732700000|2021-12-28 23:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|296
1640733000000|2021-12-28 23:10:00|12097.1|12095.1|12098.3|12096.3|12098.3|12096.3|12097.1|12095.1|100
1640733300000|2021-12-28 23:15:00|12099|12097|12099|12097|12099|12097|12099|12097|82
1640733600000|2021-12-28 23:20:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|709
1640733900000|2021-12-28 23:25:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|98
1640734200000|2021-12-28 23:30:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|160
1640734500000|2021-12-28 23:35:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|188
1640734800000|2021-12-28 23:40:00|12099|12097|12099|12097|12099|12097|12099|12097|26
1640735100000|2021-12-28 23:45:00|||||||||72
1640735400000|2021-12-28 23:50:00|||||||||2
1640736000000|2021-12-29 00:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|126
1640736300000|2021-12-29 00:05:00|||||||||9
1640737200000|2021-12-29 00:20:00|12099|12097|12099|12097|12099|12097|12099|12097|465
1640737800000|2021-12-29 00:30:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|327
1640738100000|2021-12-29 00:35:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|266
1640738400000|2021-12-29 00:40:00|||||||||148
1640738700000|2021-12-29 00:45:00|12098.7|12096.7|12098.3|12096.3|12098.7|12096.7|12098.3|12096.3|127
1640739000000|2021-12-29 00:50:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|67
1640739600000|2021-12-29 01:00:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|59
1640739900000|2021-12-29 01:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|431
1640740200000|2021-12-29 01:10:00|12099|12097|12099.4|12097.4|12099.8|12097.8|12099|12097|237
1640740500000|2021-12-29 01:15:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|106
1640740800000|2021-12-29 01:20:00|||||||||118
1640741100000|2021-12-29 01:25:00|||||||||20
1640741400000|2021-12-29 01:30:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|2915
1640741700000|2021-12-29 01:35:00|12103|12101|12102.2|12100.2|12103|12101|12101.4|12099.4|868
1640742000000|2021-12-29 01:40:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|629
1640742300000|2021-12-29 01:45:00|12101|12099|12101.4|12099.4|12101.4|12099.4|12101|12099|30
1640742600000|2021-12-29 01:50:00|12101|12099|12100.6|12098.6|12101|12099|12100.6|12098.6|191
1640742900000|2021-12-29 01:55:00|||||||||97
1640743200000|2021-12-29 02:00:00|||||||||104
1640743500000|2021-12-29 02:05:00|||||||||108
1640743800000|2021-12-29 02:10:00|||||||||4
1640744100000|2021-12-29 02:15:00|||||||||8
1640744400000|2021-12-29 02:20:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|50
1640744700000|2021-12-29 02:25:00|12101.8|12099.8|12101|12099|12102.2|12100.2|12101|12099|360
1640745000000|2021-12-29 02:30:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|1343
1640745300000|2021-12-29 02:35:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1633
1640745600000|2021-12-29 02:40:00|||||||||19
1640745900000|2021-12-29 02:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|67
1640746200000|2021-12-29 02:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|69
1640746500000|2021-12-29 02:55:00|||||||||32
1640746800000|2021-12-29 03:00:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|348
1640747100000|2021-12-29 03:05:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|139
1640747400000|2021-12-29 03:10:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|348
1640747700000|2021-12-29 03:15:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|250
1640748000000|2021-12-29 03:20:00|12103|12101|12103|12101|12103|12101|12103|12101|58
1640748300000|2021-12-29 03:25:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|140
1640748600000|2021-12-29 03:30:00|||||||||53
1640748900000|2021-12-29 03:35:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|152
1640749200000|2021-12-29 03:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|149
1640749500000|2021-12-29 03:45:00|12103|12101|12103|12101|12103|12101|12103|12101|140
1640749800000|2021-12-29 03:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|110
1640750100000|2021-12-29 03:55:00|||||||||3
1640750400000|2021-12-29 04:00:00|||||||||33
1640750700000|2021-12-29 04:05:00|||||||||377
1640751000000|2021-12-29 04:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|534
1640751300000|2021-12-29 04:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|437
1640752200000|2021-12-29 04:30:00|||||||||27
1640752500000|2021-12-29 04:35:00|||||||||4
1640752800000|2021-12-29 04:40:00|||||||||135
1640753100000|2021-12-29 04:45:00|||||||||36
1640753400000|2021-12-29 04:50:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|34
1640753700000|2021-12-29 04:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|13
1640754000000|2021-12-29 05:00:00|||||||||93
1640754300000|2021-12-29 05:05:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|40
1640754600000|2021-12-29 05:10:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|79
1640754900000|2021-12-29 05:15:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|649
1640755200000|2021-12-29 05:20:00|||||||||67
1640755500000|2021-12-29 05:25:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|69
1640755800000|2021-12-29 05:30:00|12101.4|12099.4|12101.8|12099.8|12102.2|12100.2|12101.4|12099.4|107
1640756100000|2021-12-29 05:35:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|55
1640756400000|2021-12-29 05:40:00|||||||||50
1640756700000|2021-12-29 05:45:00|||||||||50
1640757000000|2021-12-29 05:50:00|||||||||114
1640757300000|2021-12-29 05:55:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|597
1640757600000|2021-12-29 06:00:00|12102.6|12100.6|12103|12101|12103|12101|12102.6|12100.6|138
1640757900000|2021-12-29 06:05:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|279
1640758200000|2021-12-29 06:10:00|||||||||67
1640758500000|2021-12-29 06:15:00|||||||||36
1640758800000|2021-12-29 06:20:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|311
1640759100000|2021-12-29 06:25:00|||||||||140
1640759400000|2021-12-29 06:30:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|294
1640759700000|2021-12-29 06:35:00|||||||||12
1640760000000|2021-12-29 06:40:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12101.4|12099.4|1104
1640760300000|2021-12-29 06:45:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|70
1640760600000|2021-12-29 06:50:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|87
1640760900000|2021-12-29 06:55:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.8|12099.8|61
1640761200000|2021-12-29 07:00:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|272
1640761500000|2021-12-29 07:05:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|379
1640761800000|2021-12-29 07:10:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|193
1640762100000|2021-12-29 07:15:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|127
1640762400000|2021-12-29 07:20:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|267
1640762700000|2021-12-29 07:25:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|302
1640763000000|2021-12-29 07:30:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|288
1640763300000|2021-12-29 07:35:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1198
1640763600000|2021-12-29 07:40:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|887
1640763900000|2021-12-29 07:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|536
1640764200000|2021-12-29 07:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|121
1640764500000|2021-12-29 07:55:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|208
1640764800000|2021-12-29 08:00:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12099|12097|793
1640765100000|2021-12-29 08:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|384
1640765400000|2021-12-29 08:10:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099|12097|636
1640765700000|2021-12-29 08:15:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|527
1640766000000|2021-12-29 08:20:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|307
1640766300000|2021-12-29 08:25:00|12101|12099|12099.8|12097.8|12101|12099|12099.8|12097.8|364
1640766600000|2021-12-29 08:30:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|466
1640766900000|2021-12-29 08:35:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|648
1640767200000|2021-12-29 08:40:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|94
1640767500000|2021-12-29 08:45:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|283
1640767800000|2021-12-29 08:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|678
1640768100000|2021-12-29 08:55:00|12099|12097|12099|12097|12099|12097|12099|12097|690
1640768400000|2021-12-29 09:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|273
1640768700000|2021-12-29 09:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|926
1640769000000|2021-12-29 09:10:00|12099|12097|12099|12097|12099|12097|12099|12097|236
1640769300000|2021-12-29 09:15:00|||||||||15
1640769600000|2021-12-29 09:20:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|502
1640769900000|2021-12-29 09:25:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|106
1640770200000|2021-12-29 09:30:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|423
1640770500000|2021-12-29 09:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|447
1640770800000|2021-12-29 09:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|83
1640771100000|2021-12-29 09:45:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1606
1640771400000|2021-12-29 09:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|960
1640771700000|2021-12-29 09:55:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|290
1640772000000|2021-12-29 10:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|612
1640772300000|2021-12-29 10:05:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|165
1640772600000|2021-12-29 10:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|795
1640772900000|2021-12-29 10:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|281
1640773200000|2021-12-29 10:20:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|378
1640773500000|2021-12-29 10:25:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|746
1640773800000|2021-12-29 10:30:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|93
1640774100000|2021-12-29 10:35:00|||||||||44
1640774400000|2021-12-29 10:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|315
1640774700000|2021-12-29 10:45:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|188
1640775000000|2021-12-29 10:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|117
1640775300000|2021-12-29 10:55:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|354
1640775600000|2021-12-29 11:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|347
1640775900000|2021-12-29 11:05:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|95
1640776200000|2021-12-29 11:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|51
1640776500000|2021-12-29 11:15:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|586
1640776800000|2021-12-29 11:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|270
1640777100000|2021-12-29 11:25:00|||||||||35
1640777400000|2021-12-29 11:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|548
1640777700000|2021-12-29 11:35:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|615
1640778000000|2021-12-29 11:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|343
1640778300000|2021-12-29 11:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|121
1640778600000|2021-12-29 11:50:00|||||||||158
1640778900000|2021-12-29 11:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|249
1640779200000|2021-12-29 12:00:00|||||||||92
1640779500000|2021-12-29 12:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|219
1640779800000|2021-12-29 12:10:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|423
1640780100000|2021-12-29 12:15:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|501
1640780400000|2021-12-29 12:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|208
1640780700000|2021-12-29 12:25:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|56
1640781000000|2021-12-29 12:30:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|365
1640781300000|2021-12-29 12:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|410
1640781600000|2021-12-29 12:40:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|101
1640781900000|2021-12-29 12:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|365
1640782200000|2021-12-29 12:50:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|1204
1640782500000|2021-12-29 12:55:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|632
1640782800000|2021-12-29 13:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1169
1640783100000|2021-12-29 13:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|580
1640783400000|2021-12-29 13:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1083
1640783700000|2021-12-29 13:15:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|2543
1640784000000|2021-12-29 13:20:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|2491
1640784300000|2021-12-29 13:25:00|12092|12090|12091.2|12089.2|12092|12090|12090.5|12088.5|2372
1640784600000|2021-12-29 13:30:00|12090.5|12088.5|12090.5|12088.5|12092|12090|12090.5|12088.5|1394
1640784900000|2021-12-29 13:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|3812
1640785200000|2021-12-29 13:40:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1262
1640785500000|2021-12-29 13:45:00|12092|12090|12091.2|12089.2|12092|12090|12090.8|12088.8|949
1640785800000|2021-12-29 13:50:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|3905
1640786100000|2021-12-29 13:55:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1586
1640786400000|2021-12-29 14:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|858
1640786700000|2021-12-29 14:05:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|268
1640787000000|2021-12-29 14:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|3271
1640787300000|2021-12-29 14:15:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1282
1640787600000|2021-12-29 14:20:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1193
1640787900000|2021-12-29 14:25:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|1446
1640788200000|2021-12-29 14:30:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|3063
1640788500000|2021-12-29 14:35:00|12086.9|12084.9|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|2504
1640788800000|2021-12-29 14:40:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|3636
1640789100000|2021-12-29 14:45:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|2178
1640789400000|2021-12-29 14:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|2450
1640789700000|2021-12-29 14:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1340
1640790000000|2021-12-29 15:00:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1921
1640790300000|2021-12-29 15:05:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|2391
1640790600000|2021-12-29 15:10:00|12087.3|12085.3|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|2887
1640790900000|2021-12-29 15:15:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1464
1640791200000|2021-12-29 15:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1415
1640791500000|2021-12-29 15:25:00|12086.5|12084.5|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|2052
1640791800000|2021-12-29 15:30:00|12085.4|12083.4|12084.2|12082.2|12085.4|12083.4|12083.4|12081.4|2896
1640792100000|2021-12-29 15:35:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|1202
1640792400000|2021-12-29 15:40:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|1235
1640792700000|2021-12-29 15:45:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1473
1640793000000|2021-12-29 15:50:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1677
1640793300000|2021-12-29 15:55:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|2213
1640793600000|2021-12-29 16:00:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|2236
1640793900000|2021-12-29 16:05:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|2418
1640794200000|2021-12-29 16:10:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|995
1640794500000|2021-12-29 16:15:00|12081.1|12079.1|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|2426
1640794800000|2021-12-29 16:20:00|12078.7|12076.7|12078|12076|12079.5|12077.5|12078|12076|3599
1640795100000|2021-12-29 16:25:00|12078.7|12076.7|12078.7|12076.7|12079.5|12077.5|12078|12076|1862
1640795400000|2021-12-29 16:30:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|1286
1640795700000|2021-12-29 16:35:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|1650
1640796000000|2021-12-29 16:40:00|12078|12076|12079.5|12077.5|12079.5|12077.5|12077.2|12075.2|1345
1640796300000|2021-12-29 16:45:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|967
1640796600000|2021-12-29 16:50:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|570
1640796900000|2021-12-29 16:55:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.9|12077.9|524
1640797200000|2021-12-29 17:00:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|649
1640797500000|2021-12-29 17:05:00|12081.9|12079.9|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|2242
1640797800000|2021-12-29 17:10:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|1617
1640798100000|2021-12-29 17:15:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1145
1640798400000|2021-12-29 17:20:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1024
1640798700000|2021-12-29 17:25:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1524
1640799000000|2021-12-29 17:30:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1261
1640799300000|2021-12-29 17:35:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|2120
1640799600000|2021-12-29 17:40:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|1292
1640799900000|2021-12-29 17:45:00|12084.2|12082.2|12081.9|12079.9|12085|12083|12081.9|12079.9|2534
1640800200000|2021-12-29 17:50:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|688
1640800500000|2021-12-29 17:55:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|985
1640800800000|2021-12-29 18:00:00|12080.3|12078.3|12077.2|12075.2|12082.6|12080.6|12075.6|12073.6|5719
1640801100000|2021-12-29 18:05:00|12078|12076|12074.8|12072.8|12079.5|12077.5|12074.8|12072.8|2932
1640801400000|2021-12-29 18:10:00|12075.6|12073.6|12073.3|12071.3|12075.6|12073.6|12073.3|12071.3|2743
1640801700000|2021-12-29 18:15:00|12074|12072|12076.4|12074.4|12077.2|12075.2|12074|12072|2268
1640802000000|2021-12-29 18:20:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|2659
1640802300000|2021-12-29 18:25:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074|12072|1056
1640802600000|2021-12-29 18:30:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|1719
1640802900000|2021-12-29 18:35:00|12078|12076|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|2272
1640803200000|2021-12-29 18:40:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12078.7|12076.7|1315
1640803500000|2021-12-29 18:45:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|2258
1640803800000|2021-12-29 18:50:00|12078.7|12076.7|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|867
1640804100000|2021-12-29 18:55:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1093
1640804400000|2021-12-29 19:00:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|944
1640804700000|2021-12-29 19:05:00|12079.9|12077.9|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|683
1640805000000|2021-12-29 19:10:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078.7|12076.7|227
1640805300000|2021-12-29 19:15:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|710
1640805600000|2021-12-29 19:20:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|669
1640805900000|2021-12-29 19:25:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|688
1640806200000|2021-12-29 19:30:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1131
1640806500000|2021-12-29 19:35:00|12081.5|12079.5|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|800
1640806800000|2021-12-29 19:40:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|645
1640807100000|2021-12-29 19:45:00|||||||||342
1640807400000|2021-12-29 19:50:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1375
1640807700000|2021-12-29 19:55:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|2828
1640808000000|2021-12-29 20:00:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2349
1640808300000|2021-12-29 20:05:00|12080.7|12078.7|12078.7|12076.7|12081.1|12079.1|12078.7|12076.7|1040
1640808600000|2021-12-29 20:10:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1186
1640808900000|2021-12-29 20:15:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|328
1640809200000|2021-12-29 20:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|580
1640809500000|2021-12-29 20:25:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1085
1640809800000|2021-12-29 20:30:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|1372
1640810100000|2021-12-29 20:35:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|890
1640810400000|2021-12-29 20:40:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1633
1640810700000|2021-12-29 20:45:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|1737
1640811000000|2021-12-29 20:50:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|959
1640811300000|2021-12-29 20:55:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|2210
1640811600000|2021-12-29 21:00:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|665
1640811900000|2021-12-29 21:05:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|367
1640812200000|2021-12-29 21:10:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|220
1640812500000|2021-12-29 21:15:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|124
1640812800000|2021-12-29 21:20:00|||||||||151
1640813100000|2021-12-29 21:25:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|1520
1640813400000|2021-12-29 21:30:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|629
1640813700000|2021-12-29 21:35:00|||||||||63
1640814000000|2021-12-29 21:40:00|||||||||7
1640814300000|2021-12-29 21:45:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|160
1640814600000|2021-12-29 21:50:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|602
1640814900000|2021-12-29 21:55:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078|12076|3767
1640818800000|2021-12-29 23:00:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|284
1640819100000|2021-12-29 23:05:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|711
1640819400000|2021-12-29 23:10:00|||||||||20
1640819700000|2021-12-29 23:15:00|||||||||60
1640820000000|2021-12-29 23:20:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|91
1640820600000|2021-12-29 23:30:00|||||||||282
1640820900000|2021-12-29 23:35:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|254
1640821200000|2021-12-29 23:40:00|12080.3|12078.3|12080.7|12078.7|12081.1|12079.1|12080.3|12078.3|89
1640821500000|2021-12-29 23:45:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|88
1640821800000|2021-12-29 23:50:00|||||||||150
1640822100000|2021-12-29 23:55:00|||||||||3
1640822400000|2021-12-30 00:00:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|228
1640822700000|2021-12-30 00:05:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|155
1640823000000|2021-12-30 00:10:00|||||||||52
1640823300000|2021-12-30 00:15:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|519
1640823600000|2021-12-30 00:20:00|12079.9|12077.9|12079.5|12077.5|12079.9|12077.9|12078.7|12076.7|407
1640823900000|2021-12-30 00:25:00|12079.1|12077.1|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|102
1640824200000|2021-12-30 00:30:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|248
1640824500000|2021-12-30 00:35:00|||||||||88
1640824800000|2021-12-30 00:40:00|||||||||10
1640825100000|2021-12-30 00:45:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|310
1640825400000|2021-12-30 00:50:00|||||||||68
1640825700000|2021-12-30 00:55:00|||||||||120
1640826000000|2021-12-30 01:00:00|||||||||548
1640826300000|2021-12-30 01:05:00|||||||||135
1640826600000|2021-12-30 01:10:00|||||||||308
1640826900000|2021-12-30 01:15:00|||||||||302
1640827200000|2021-12-30 01:20:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|495
1640827500000|2021-12-30 01:25:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|247
1640827800000|2021-12-30 01:30:00|||||||||163
1640828100000|2021-12-30 01:35:00|||||||||236
1640828400000|2021-12-30 01:40:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|111
1640828700000|2021-12-30 01:45:00|||||||||58
1640829000000|2021-12-30 01:50:00|||||||||157
1640829300000|2021-12-30 01:55:00|||||||||51
1640829600000|2021-12-30 02:00:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|209
1640829900000|2021-12-30 02:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|353
1640830200000|2021-12-30 02:10:00|12083|12081|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|780
1640830500000|2021-12-30 02:15:00|12083.4|12081.4|12082.6|12080.6|12083.8|12081.8|12082.6|12080.6|410
1640830800000|2021-12-30 02:20:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|1184
1640831100000|2021-12-30 02:25:00|||||||||214
1640831400000|2021-12-30 02:30:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|286
1640831700000|2021-12-30 02:35:00|12084.2|12082.2|12083.8|12081.8|12084.2|12082.2|12083.4|12081.4|195
1640832000000|2021-12-30 02:40:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|475
1640832300000|2021-12-30 02:45:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|129
1640832600000|2021-12-30 02:50:00|||||||||33
1640832900000|2021-12-30 02:55:00|||||||||91
1640833200000|2021-12-30 03:00:00|||||||||5
1640833500000|2021-12-30 03:05:00|12085|12083|12085|12083|12085|12083|12085|12083|426
1640833800000|2021-12-30 03:10:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|302
1640834100000|2021-12-30 03:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|473
1640834400000|2021-12-30 03:20:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|140
1640834700000|2021-12-30 03:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|30
1640835000000|2021-12-30 03:30:00|12085|12083|12085|12083|12085|12083|12085|12083|44
1640835300000|2021-12-30 03:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|75
1640835600000|2021-12-30 03:40:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|200
1640835900000|2021-12-30 03:45:00|||||||||24
1640836200000|2021-12-30 03:50:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|112
1640836500000|2021-12-30 03:55:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|241
1640836800000|2021-12-30 04:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.8|12081.8|143
1640837100000|2021-12-30 04:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|85
1640837400000|2021-12-30 04:10:00|||||||||1
1640837700000|2021-12-30 04:15:00|||||||||1
1640838000000|2021-12-30 04:20:00|||||||||4
1640838300000|2021-12-30 04:25:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|161
1640838600000|2021-12-30 04:30:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|77
1640838900000|2021-12-30 04:35:00|||||||||29
1640839200000|2021-12-30 04:40:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|23
1640839500000|2021-12-30 04:45:00|||||||||5
1640839800000|2021-12-30 04:50:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|100
1640840100000|2021-12-30 04:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|172
1640840400000|2021-12-30 05:00:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|193
1640840700000|2021-12-30 05:05:00|||||||||26
1640841000000|2021-12-30 05:10:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12084.2|12082.2|97
1640841300000|2021-12-30 05:15:00|||||||||2
1640841600000|2021-12-30 05:20:00|12085|12083|12085|12083|12085|12083|12085|12083|78
1640841900000|2021-12-30 05:25:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|120
1640842200000|2021-12-30 05:30:00|||||||||42
1640842500000|2021-12-30 05:35:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|160
1640842800000|2021-12-30 05:40:00|12084.6|12082.6|12085|12083|12085|12083|12084.6|12082.6|143
1640843100000|2021-12-30 05:45:00|12084.6|12082.6|12084.6|12082.6|12085|12083|12084.6|12082.6|18
1640843400000|2021-12-30 05:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|54
1640843700000|2021-12-30 05:55:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|52
1640844000000|2021-12-30 06:00:00|||||||||36
1640844300000|2021-12-30 06:05:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|152
1640844600000|2021-12-30 06:10:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|246
1640844900000|2021-12-30 06:15:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|75
1640845200000|2021-12-30 06:20:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|175
1640845500000|2021-12-30 06:25:00|12083|12081|12084.2|12082.2|12084.2|12082.2|12083|12081|71
1640845800000|2021-12-30 06:30:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|436
1640846100000|2021-12-30 06:35:00|||||||||333
1640846400000|2021-12-30 06:40:00|12085|12083|12085|12083|12085|12083|12085|12083|87
1640846700000|2021-12-30 06:45:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085.4|12083.4|228
1640847000000|2021-12-30 06:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|128
1640847300000|2021-12-30 06:55:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|272
1640847600000|2021-12-30 07:00:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085.4|12083.4|88
1640847900000|2021-12-30 07:05:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|434
1640848200000|2021-12-30 07:10:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|213
1640848500000|2021-12-30 07:15:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|578
1640848800000|2021-12-30 07:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|319
1640849100000|2021-12-30 07:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|33
1640849400000|2021-12-30 07:30:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|564
1640849700000|2021-12-30 07:35:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|459
1640850000000|2021-12-30 07:40:00|||||||||121
1640850300000|2021-12-30 07:45:00|||||||||175
1640850600000|2021-12-30 07:50:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|563
1640850900000|2021-12-30 07:55:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|294
1640851200000|2021-12-30 08:00:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|691
1640851500000|2021-12-30 08:05:00|12086.5|12084.5|12085|12083|12087.3|12085.3|12085|12083|248
1640851800000|2021-12-30 08:10:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085|12083|760
1640852100000|2021-12-30 08:15:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|342
1640852400000|2021-12-30 08:20:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1054
1640852700000|2021-12-30 08:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|270
1640853000000|2021-12-30 08:30:00|12087.7|12085.7|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|365
1640853300000|2021-12-30 08:35:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|191
1640853600000|2021-12-30 08:40:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|364
1640853900000|2021-12-30 08:45:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|278
1640854200000|2021-12-30 08:50:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|1030
1640854500000|2021-12-30 08:55:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|1217
1640854800000|2021-12-30 09:00:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12091.2|12089.2|260
1640855100000|2021-12-30 09:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|222
1640855400000|2021-12-30 09:10:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|746
1640855700000|2021-12-30 09:15:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|276
1640856000000|2021-12-30 09:20:00|12092|12090|12092|12090|12092|12090|12092|12090|176
1640856300000|2021-12-30 09:25:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|460
1640856600000|2021-12-30 09:30:00|12090.5|12088.5|12092|12090|12092|12090|12090.5|12088.5|297
1640856900000|2021-12-30 09:35:00|12092.4|12090.4|12092|12090|12092.8|12090.8|12092|12090|739
1640857200000|2021-12-30 09:40:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|96
1640857500000|2021-12-30 09:45:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|145
1640857800000|2021-12-30 09:50:00|||||||||69
1640858100000|2021-12-30 09:55:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12092|12090|160
1640858400000|2021-12-30 10:00:00|||||||||168
1640858700000|2021-12-30 10:05:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|396
1640859000000|2021-12-30 10:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|640
1640859300000|2021-12-30 10:15:00|||||||||81
1640859600000|2021-12-30 10:20:00|||||||||31
1640859900000|2021-12-30 10:25:00|||||||||41
1640860200000|2021-12-30 10:30:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|23
1640860500000|2021-12-30 10:35:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|269
1640860800000|2021-12-30 10:40:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|399
1640861100000|2021-12-30 10:45:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|304
1640861400000|2021-12-30 10:50:00|12092.4|12090.4|12092|12090|12092.8|12090.8|12092|12090|308
1640861700000|2021-12-30 10:55:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12091.2|12089.2|458
1640862000000|2021-12-30 11:00:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.8|12088.8|257
1640862300000|2021-12-30 11:05:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|246
1640862600000|2021-12-30 11:10:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|358
1640862900000|2021-12-30 11:15:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|980
1640863200000|2021-12-30 11:20:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|634
1640863500000|2021-12-30 11:25:00|||||||||129
1640863800000|2021-12-30 11:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|233
1640864100000|2021-12-30 11:35:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|88
1640864400000|2021-12-30 11:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|188
1640864700000|2021-12-30 11:45:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|269
1640865000000|2021-12-30 11:50:00|||||||||19
1640865300000|2021-12-30 11:55:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|422
1640865600000|2021-12-30 12:00:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|256
1640865900000|2021-12-30 12:05:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|564
1640866200000|2021-12-30 12:10:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|556
1640866500000|2021-12-30 12:15:00|12089.3|12087.3|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|316
1640866800000|2021-12-30 12:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|623
1640867100000|2021-12-30 12:25:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|756
1640867400000|2021-12-30 12:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1758
1640867700000|2021-12-30 12:35:00|12089.3|12087.3|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|539
1640868000000|2021-12-30 12:40:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|871
1640868300000|2021-12-30 12:45:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|279
1640868600000|2021-12-30 12:50:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|235
1640868900000|2021-12-30 12:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|168
1640869200000|2021-12-30 13:00:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1425
1640869500000|2021-12-30 13:05:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1362
1640869800000|2021-12-30 13:10:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|544
1640870100000|2021-12-30 13:15:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|625
1640870400000|2021-12-30 13:20:00|12086.5|12084.5|12083.4|12081.4|12087.3|12085.3|12083.4|12081.4|1442
1640870700000|2021-12-30 13:25:00|12084.2|12082.2|12081.9|12079.9|12085|12083|12081.9|12079.9|2278
1640871000000|2021-12-30 13:30:00|12082.6|12080.6|12082.6|12080.6|12084.2|12082.2|12081.9|12079.9|1577
1640871300000|2021-12-30 13:35:00|12081.9|12079.9|12085.8|12083.8|12087.3|12085.3|12081.9|12079.9|3419
1640871600000|2021-12-30 13:40:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|2042
1640871900000|2021-12-30 13:45:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12084.2|12082.2|1160
1640872200000|2021-12-30 13:50:00|12084.2|12082.2|12088.1|12086.1|12088.1|12086.1|12084.2|12082.2|1575
1640872500000|2021-12-30 13:55:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12087.3|12085.3|2480
1640872800000|2021-12-30 14:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12085|12083|2019
1640873100000|2021-12-30 14:05:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|1644
1640873400000|2021-12-30 14:10:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|919
1640873700000|2021-12-30 14:15:00|12085|12083|12086.5|12084.5|12087.3|12085.3|12085|12083|1413
1640874000000|2021-12-30 14:20:00|12085.8|12083.8|12088.9|12086.9|12088.9|12086.9|12085.8|12083.8|2065
1640874300000|2021-12-30 14:25:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|954
1640874600000|2021-12-30 14:30:00|12086.5|12084.5|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|2629
1640874900000|2021-12-30 14:35:00|12085|12083|12083.4|12081.4|12085|12083|12082.6|12080.6|2520
1640875200000|2021-12-30 14:40:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1083
1640875500000|2021-12-30 14:45:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|898
1640875800000|2021-12-30 14:50:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|2617
1640876100000|2021-12-30 14:55:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|1698
1640876400000|2021-12-30 15:00:00|12081.9|12079.9|12084.2|12082.2|12085|12083|12081.9|12079.9|1660
1640876700000|2021-12-30 15:05:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12082.6|12080.6|1538
1640877000000|2021-12-30 15:10:00|12085|12083|12083.4|12081.4|12085|12083|12082.6|12080.6|2015
1640877300000|2021-12-30 15:15:00|12084.2|12082.2|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|2828
1640877600000|2021-12-30 15:20:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12079.5|12077.5|3127
1640877900000|2021-12-30 15:25:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|2454
1640878200000|2021-12-30 15:30:00|12084.2|12082.2|12085|12083|12085|12083|12083.4|12081.4|2163
1640878500000|2021-12-30 15:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|1380
1640878800000|2021-12-30 15:40:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|2325
1640879100000|2021-12-30 15:45:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|419
1640879400000|2021-12-30 15:50:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|2317
1640879700000|2021-12-30 15:55:00|12087.3|12085.3|12085|12083|12087.3|12085.3|12085|12083|3643
1640880000000|2021-12-30 16:00:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|1401
1640880300000|2021-12-30 16:05:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|423
1640880600000|2021-12-30 16:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1187
1640880900000|2021-12-30 16:15:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1764
1640881200000|2021-12-30 16:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12087.3|12085.3|1572
1640881500000|2021-12-30 16:25:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|306
1640881800000|2021-12-30 16:30:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|397
1640882100000|2021-12-30 16:35:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1039
1640882400000|2021-12-30 16:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1229
1640882700000|2021-12-30 16:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|380
1640883000000|2021-12-30 16:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1195
1640883300000|2021-12-30 16:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1077
1640883600000|2021-12-30 17:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1502
1640883900000|2021-12-30 17:05:00|12090.1|12088.1|12090.5|12088.5|12091.2|12089.2|12090.1|12088.1|544
1640884200000|2021-12-30 17:10:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|975
1640884500000|2021-12-30 17:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|343
1640884800000|2021-12-30 17:20:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|969
1640885100000|2021-12-30 17:25:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|610
1640885400000|2021-12-30 17:30:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|703
1640885700000|2021-12-30 17:35:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|201
1640886000000|2021-12-30 17:40:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|623
1640886300000|2021-12-30 17:45:00|12088.9|12086.9|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|2727
1640886600000|2021-12-30 17:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|552
1640886900000|2021-12-30 17:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|545
1640887200000|2021-12-30 18:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|771
1640887500000|2021-12-30 18:05:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1505
1640887800000|2021-12-30 18:10:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1124
1640888100000|2021-12-30 18:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|457
1640888400000|2021-12-30 18:20:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|565
1640888700000|2021-12-30 18:25:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|343
1640889000000|2021-12-30 18:30:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1355
1640889300000|2021-12-30 18:35:00|||||||||116
1640889600000|2021-12-30 18:40:00|||||||||617
1640889900000|2021-12-30 18:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|864
1640890200000|2021-12-30 18:50:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1184
1640890500000|2021-12-30 18:55:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|900
1640890800000|2021-12-30 19:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|127
1640891100000|2021-12-30 19:05:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1736
1640891400000|2021-12-30 19:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|320
1640891700000|2021-12-30 19:15:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|478
1640892000000|2021-12-30 19:20:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1693
1640892300000|2021-12-30 19:25:00|||||||||650
1640892600000|2021-12-30 19:30:00|||||||||195
1640892900000|2021-12-30 19:35:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|945
1640893200000|2021-12-30 19:40:00|||||||||352
1640893500000|2021-12-30 19:45:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1179
1640893800000|2021-12-30 19:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|962
1640894100000|2021-12-30 19:55:00|12092|12090|12092|12090|12092|12090|12092|12090|1805
1640894400000|2021-12-30 20:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1606
1640894700000|2021-12-30 20:05:00|||||||||1134
1640895000000|2021-12-30 20:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|831
1640895300000|2021-12-30 20:15:00|||||||||1098
1640895600000|2021-12-30 20:20:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|1541
1640895900000|2021-12-30 20:25:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|2359
1640896200000|2021-12-30 20:30:00|||||||||1825
1640896500000|2021-12-30 20:35:00|||||||||894
1640896800000|2021-12-30 20:40:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|1091
1640897100000|2021-12-30 20:45:00|12092|12090|12092|12090|12092|12090|12092|12090|770
1640897400000|2021-12-30 20:50:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|1010
1640897700000|2021-12-30 20:55:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|3775
1640898000000|2021-12-30 21:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|3020
1640898300000|2021-12-30 21:05:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|2358
1640898600000|2021-12-30 21:10:00|||||||||247
1640898900000|2021-12-30 21:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|917
1640899200000|2021-12-30 21:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|265
1640899500000|2021-12-30 21:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1669
1640899800000|2021-12-30 21:30:00|||||||||473
1640900100000|2021-12-30 21:35:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1850
1640900400000|2021-12-30 21:40:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|388
1640900700000|2021-12-30 21:45:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|600
1640901000000|2021-12-30 21:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|711
1640901300000|2021-12-30 21:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1090
1640905200000|2021-12-30 23:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|185
1640905500000|2021-12-30 23:05:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|325
1640905800000|2021-12-30 23:10:00|||||||||29
1640906100000|2021-12-30 23:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|93
1640906700000|2021-12-30 23:25:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|256
1640907000000|2021-12-30 23:30:00|||||||||95
1640907300000|2021-12-30 23:35:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|167
1640907600000|2021-12-30 23:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|95
1640907900000|2021-12-30 23:45:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|270
1640908200000|2021-12-30 23:50:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|93
1640908500000|2021-12-30 23:55:00|||||||||92
1640908800000|2021-12-31 00:00:00|||||||||31
1640909100000|2021-12-31 00:05:00|||||||||17
1640909400000|2021-12-31 00:10:00|||||||||24
1640909700000|2021-12-31 00:15:00|||||||||49
1640910000000|2021-12-31 00:20:00|||||||||43
1640910300000|2021-12-31 00:25:00|||||||||19
1640910600000|2021-12-31 00:30:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|130
1640910900000|2021-12-31 00:35:00|||||||||12
1640911200000|2021-12-31 00:40:00|||||||||8
1640911500000|2021-12-31 00:45:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|198
1640911800000|2021-12-31 00:50:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|63
1640912100000|2021-12-31 00:55:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|138
1640912400000|2021-12-31 01:00:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|162
1640912700000|2021-12-31 01:05:00|||||||||18
1640913000000|2021-12-31 01:10:00|12096.7|12094.7|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|472
1640913300000|2021-12-31 01:15:00|12095.9|12093.9|12095.1|12093.1|12096.3|12094.3|12095.1|12093.1|302
1640913600000|2021-12-31 01:20:00|12094.8|12092.8|12094.4|12092.4|12094.8|12092.8|12094.4|12092.4|347
1640913900000|2021-12-31 01:25:00|12094|12092|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|428
1640914200000|2021-12-31 01:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|281
1640914500000|2021-12-31 01:35:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|71
1640914800000|2021-12-31 01:40:00|12093.6|12091.6|12093.2|12091.2|12093.6|12091.6|12092.8|12090.8|184
1640915100000|2021-12-31 01:45:00|12093.6|12091.6|12094|12092|12094|12092|12093.6|12091.6|168
1640915400000|2021-12-31 01:50:00|12093.6|12091.6|12093.6|12091.6|12094|12092|12093.6|12091.6|6
1640915700000|2021-12-31 01:55:00|||||||||234
1640916000000|2021-12-31 02:00:00|||||||||6
1640916300000|2021-12-31 02:05:00|||||||||23
1640916600000|2021-12-31 02:10:00|||||||||115
1640916900000|2021-12-31 02:15:00|||||||||2
1640917200000|2021-12-31 02:20:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|278
1640917500000|2021-12-31 02:25:00|||||||||4
1640917800000|2021-12-31 02:30:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|126
1640918100000|2021-12-31 02:35:00|||||||||20
1640918400000|2021-12-31 02:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|223
1640918700000|2021-12-31 02:45:00|12094|12092|12093.6|12091.6|12094|12092|12093.6|12091.6|32
1640919000000|2021-12-31 02:50:00|||||||||1
1640919300000|2021-12-31 02:55:00|||||||||8
1640919600000|2021-12-31 03:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|78
1640919900000|2021-12-31 03:05:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|67
1640920200000|2021-12-31 03:10:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|14
1640920500000|2021-12-31 03:15:00|12092.4|12090.4|12092.8|12090.8|12093.2|12091.2|12092.4|12090.4|379
1640920800000|2021-12-31 03:20:00|12093.2|12091.2|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|37
1640921100000|2021-12-31 03:25:00|||||||||8
1640921400000|2021-12-31 03:30:00|||||||||5
1640921700000|2021-12-31 03:35:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|61
1640922000000|2021-12-31 03:40:00|||||||||14
1640922300000|2021-12-31 03:45:00|||||||||3
1640922600000|2021-12-31 03:50:00|12092|12090|12092|12090|12092|12090|12092|12090|18
1640922900000|2021-12-31 03:55:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|240
1640923200000|2021-12-31 04:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|33
1640923500000|2021-12-31 04:05:00|||||||||4
1640923800000|2021-12-31 04:10:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|57
1640924100000|2021-12-31 04:15:00|||||||||2
1640924400000|2021-12-31 04:20:00|||||||||9
1640924700000|2021-12-31 04:25:00|||||||||16
1640925000000|2021-12-31 04:30:00|12092|12090|12092|12090|12092|12090|12092|12090|15
1640925300000|2021-12-31 04:35:00|||||||||13
1640925600000|2021-12-31 04:40:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|63
1640925900000|2021-12-31 04:45:00|||||||||19
1640926200000|2021-12-31 04:50:00|||||||||19
1640926500000|2021-12-31 04:55:00|||||||||1
1640926800000|2021-12-31 05:00:00|||||||||35
1640927100000|2021-12-31 05:05:00|12091.6|12089.6|12092|12090|12092|12090|12091.6|12089.6|194
1640927700000|2021-12-31 05:15:00|||||||||3
1640928000000|2021-12-31 05:20:00|||||||||1
1640928300000|2021-12-31 05:25:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|116
1640928600000|2021-12-31 05:30:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|126
1640928900000|2021-12-31 05:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|23
1640929200000|2021-12-31 05:40:00|||||||||2
1640929500000|2021-12-31 05:45:00|||||||||5
1640929800000|2021-12-31 05:50:00|||||||||43
1640930100000|2021-12-31 05:55:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|118
1640930400000|2021-12-31 06:00:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|81
1640930700000|2021-12-31 06:05:00|||||||||27
1640931000000|2021-12-31 06:10:00|||||||||65
1640931300000|2021-12-31 06:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|125
1640931600000|2021-12-31 06:20:00|||||||||4
1640931900000|2021-12-31 06:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|38
1640932200000|2021-12-31 06:30:00|||||||||21
1640932500000|2021-12-31 06:35:00|||||||||93
1640932800000|2021-12-31 06:40:00|||||||||11
1640933100000|2021-12-31 06:45:00|||||||||13
1640933400000|2021-12-31 06:50:00|||||||||50
1640933700000|2021-12-31 06:55:00|||||||||3
1640934000000|2021-12-31 07:00:00|||||||||151
1640934300000|2021-12-31 07:05:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|266
1640934600000|2021-12-31 07:10:00|||||||||138
1640934900000|2021-12-31 07:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|63
1640935200000|2021-12-31 07:20:00|||||||||253
1640935500000|2021-12-31 07:25:00|||||||||17
1640935800000|2021-12-31 07:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1065
1640936100000|2021-12-31 07:35:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|225
1640936400000|2021-12-31 07:40:00|12094|12092|12093.6|12091.6|12094|12092|12093.6|12091.6|25
1640936700000|2021-12-31 07:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|275
1640937000000|2021-12-31 07:50:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|325
1640937300000|2021-12-31 07:55:00|12094.4|12092.4|12094|12092|12094.4|12092.4|12093.6|12091.6|286
1640937600000|2021-12-31 08:00:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|72
1640937900000|2021-12-31 08:05:00|||||||||33
1640938200000|2021-12-31 08:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|117
1640938500000|2021-12-31 08:15:00|||||||||11
1640938800000|2021-12-31 08:20:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|184
1640939100000|2021-12-31 08:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|196
1640939400000|2021-12-31 08:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|181
1640939700000|2021-12-31 08:35:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|120
1640940000000|2021-12-31 08:40:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|134
1640940300000|2021-12-31 08:45:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|282
1640940600000|2021-12-31 08:50:00|||||||||20
1640940900000|2021-12-31 08:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|74
1640941200000|2021-12-31 09:00:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|208
1640941500000|2021-12-31 09:05:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|754
1640941800000|2021-12-31 09:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|92
1640942100000|2021-12-31 09:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|90
1640942400000|2021-12-31 09:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|25
1640942700000|2021-12-31 09:25:00|||||||||20
1640943000000|2021-12-31 09:30:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|338
1640943300000|2021-12-31 09:35:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|84
1640943600000|2021-12-31 09:40:00|12097.9|12095.9|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|97
1640943900000|2021-12-31 09:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|227
1640944200000|2021-12-31 09:50:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|234
1640944500000|2021-12-31 09:55:00|||||||||5
1640944800000|2021-12-31 10:00:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|42
1640945100000|2021-12-31 10:05:00|||||||||119
1640945400000|2021-12-31 10:10:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|442
1640945700000|2021-12-31 10:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|210
1640946000000|2021-12-31 10:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|57
1640946300000|2021-12-31 10:25:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|99
1640946600000|2021-12-31 10:30:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|279
1640946900000|2021-12-31 10:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|218
1640947200000|2021-12-31 10:40:00|||||||||17
1640947500000|2021-12-31 10:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|152
1640947800000|2021-12-31 10:50:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|94
1640948100000|2021-12-31 10:55:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|189
1640948400000|2021-12-31 11:00:00|||||||||59
1640948700000|2021-12-31 11:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|275
1640949000000|2021-12-31 11:10:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|312
1640949300000|2021-12-31 11:15:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|212
1640949600000|2021-12-31 11:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|365
1640949900000|2021-12-31 11:25:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|67
1640950200000|2021-12-31 11:30:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|174
1640950500000|2021-12-31 11:35:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|106
1640950800000|2021-12-31 11:40:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|129
1640951100000|2021-12-31 11:45:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|210
1640951400000|2021-12-31 11:50:00|||||||||10
1640951700000|2021-12-31 11:55:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|575
1640952000000|2021-12-31 12:00:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|970
1640952300000|2021-12-31 12:05:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|459
1640952600000|2021-12-31 12:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|448
1640952900000|2021-12-31 12:15:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12095.9|12093.9|883
1640953200000|2021-12-31 12:20:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|273
1640953500000|2021-12-31 12:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|654
1640953800000|2021-12-31 12:30:00|12099|12097|12097.5|12095.5|12099|12097|12096.7|12094.7|577
1640954100000|2021-12-31 12:35:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|137
1640954400000|2021-12-31 12:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|673
1640954700000|2021-12-31 12:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|988
1640955000000|2021-12-31 12:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|609
1640955300000|2021-12-31 12:55:00|||||||||548
1640955600000|2021-12-31 13:00:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|207
1640955900000|2021-12-31 13:05:00|||||||||633
1640956200000|2021-12-31 13:10:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1245
1640956500000|2021-12-31 13:15:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|762
1640956800000|2021-12-31 13:20:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1265
1640957100000|2021-12-31 13:25:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1122
1640957400000|2021-12-31 13:30:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|1068
1640957700000|2021-12-31 13:35:00|12099|12097|12097.5|12095.5|12099|12097|12096.7|12094.7|1265
1640958000000|2021-12-31 13:40:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|951
1640958300000|2021-12-31 13:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1163
1640958600000|2021-12-31 13:50:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2811
1640958900000|2021-12-31 13:55:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|751
1640959200000|2021-12-31 14:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1648
1640959500000|2021-12-31 14:05:00|12097.5|12095.5|12099|12097|12099|12097|12096.7|12094.7|827
1640959800000|2021-12-31 14:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|893
1640960100000|2021-12-31 14:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|884
1640960400000|2021-12-31 14:20:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|1596
1640960700000|2021-12-31 14:25:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|1696
1640961000000|2021-12-31 14:30:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12097.5|12095.5|4593
1640961300000|2021-12-31 14:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|1921
1640961600000|2021-12-31 14:40:00|12096.7|12094.7|12103|12101|12103|12101|12096.7|12094.7|4431
1640961900000|2021-12-31 14:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3133
1640962200000|2021-12-31 14:50:00|12102.2|12100.2|12097.5|12095.5|12102.2|12100.2|12097.5|12095.5|3487
1640962500000|2021-12-31 14:55:00|12096.7|12094.7|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|1414
1640962800000|2021-12-31 15:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|4262
1640963100000|2021-12-31 15:05:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|1069
1640963400000|2021-12-31 15:10:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|430
1640963700000|2021-12-31 15:15:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12098.3|12096.3|1019
1640964000000|2021-12-31 15:20:00|12099.4|12097.4|12099.8|12097.8|12099.8|12097.8|12099|12097|1740
1640964300000|2021-12-31 15:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|3140
1640964600000|2021-12-31 15:30:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|1146
1640964900000|2021-12-31 15:35:00|12100.6|12098.6|12102.2|12100.2|12103|12101|12100.6|12098.6|1099
1640965200000|2021-12-31 15:40:00|12101.4|12099.4|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|3039
1640965500000|2021-12-31 15:45:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|760
1640965800000|2021-12-31 15:50:00|||||||||702
1640966100000|2021-12-31 15:55:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2198
1640966400000|2021-12-31 16:00:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12099|12097|2260
1640966700000|2021-12-31 16:05:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2375
1640967000000|2021-12-31 16:10:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|889
1640967300000|2021-12-31 16:15:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|2421
1640967600000|2021-12-31 16:20:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|799
1640967900000|2021-12-31 16:25:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1469
1640968200000|2021-12-31 16:30:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|2646
1640968500000|2021-12-31 16:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2959
1640968800000|2021-12-31 16:40:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1432
1640969100000|2021-12-31 16:45:00|||||||||288
1640969400000|2021-12-31 16:50:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1319
1640969700000|2021-12-31 16:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|1653
1640970000000|2021-12-31 17:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|1493
1640970300000|2021-12-31 17:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|1530
1640970600000|2021-12-31 17:10:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|2105
1640970900000|2021-12-31 17:15:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|2717
1640971200000|2021-12-31 17:20:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|2788
1640971500000|2021-12-31 17:25:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|2484
1640971800000|2021-12-31 17:30:00|12101|12099|12100.6|12098.6|12101|12099|12099.8|12097.8|3013
1640972100000|2021-12-31 17:35:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|2582
1640972400000|2021-12-31 17:40:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1330
1640972700000|2021-12-31 17:45:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|4065
1640973000000|2021-12-31 17:50:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|5612
1640973300000|2021-12-31 17:55:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12097.5|12095.5|8099
1640973600000|2021-12-31 18:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12096.7|12094.7|9336
1640973900000|2021-12-31 18:05:00|12098.3|12096.3|12095.1|12093.1|12098.3|12096.3|12094.4|12092.4|3817
1640974200000|2021-12-31 18:10:00|12094.8|12092.8|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1911
1640974500000|2021-12-31 18:15:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2465
1640974800000|2021-12-31 18:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1616
1640975100000|2021-12-31 18:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|830
1640975400000|2021-12-31 18:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|678
1640975700000|2021-12-31 18:35:00|12094.4|12092.4|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|1398
1640976000000|2021-12-31 18:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|1679
1640976300000|2021-12-31 18:45:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1089
1640976600000|2021-12-31 18:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1270
1640976900000|2021-12-31 18:55:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1579
1640977200000|2021-12-31 19:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|817
1640977500000|2021-12-31 19:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1017
1640977800000|2021-12-31 19:10:00|12095.9|12093.9|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|1635
1640978100000|2021-12-31 19:15:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|195
1640978400000|2021-12-31 19:20:00|||||||||330
1640978700000|2021-12-31 19:25:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|613
1640979000000|2021-12-31 19:30:00|||||||||407
1640979300000|2021-12-31 19:35:00|||||||||380
1640979600000|2021-12-31 19:40:00|||||||||232
1640979900000|2021-12-31 19:45:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|715
1640980200000|2021-12-31 19:50:00|||||||||288
1640980500000|2021-12-31 19:55:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|5009
1640980800000|2021-12-31 20:00:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|772
1640981100000|2021-12-31 20:05:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|479
1640981400000|2021-12-31 20:10:00|||||||||178
1640981700000|2021-12-31 20:15:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|860
1640982000000|2021-12-31 20:20:00|||||||||174
1640982300000|2021-12-31 20:25:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|111
1640982600000|2021-12-31 20:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|183
1640982900000|2021-12-31 20:35:00|||||||||133
1640983200000|2021-12-31 20:40:00|||||||||108
1640983500000|2021-12-31 20:45:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|2049
1640983800000|2021-12-31 20:50:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|1289
1640984100000|2021-12-31 20:55:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|908
1640984400000|2021-12-31 21:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|683
1640984700000|2021-12-31 21:05:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|493
1640985000000|2021-12-31 21:10:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|812
1640985300000|2021-12-31 21:15:00|||||||||70
1640985600000|2021-12-31 21:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|297
1640985900000|2021-12-31 21:25:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|331
1640986200000|2021-12-31 21:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|40
1640986500000|2021-12-31 21:35:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|578
1640986800000|2021-12-31 21:40:00|||||||||33
1640987100000|2021-12-31 21:45:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|412
1640987400000|2021-12-31 21:50:00|12088.9|12086.9|12088.9|12086.9|12090.1|12088.1|12088.9|12086.9|990
1640987700000|2021-12-31 21:55:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|697
1641164400000|2022-01-02 23:00:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12084.2|12082.2|1045
1641164700000|2022-01-02 23:05:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|1123
1641165000000|2022-01-02 23:10:00|12085|12083|12084.2|12082.2|12085|12083|12083.4|12081.4|498
1641165300000|2022-01-02 23:15:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12083.4|12081.4|358
1641165600000|2022-01-02 23:20:00|||||||||6
1641165900000|2022-01-02 23:25:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|239
1641166200000|2022-01-02 23:30:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|337
1641166500000|2022-01-02 23:35:00|12085|12083|12087.3|12085.3|12087.3|12085.3|12085|12083|381
1641166800000|2022-01-02 23:40:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|647
1641167100000|2022-01-02 23:45:00|||||||||112
1641167400000|2022-01-02 23:50:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|141
1641167700000|2022-01-02 23:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|298
1641168000000|2022-01-03 00:00:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|249
1641168300000|2022-01-03 00:05:00|||||||||33
1641168900000|2022-01-03 00:15:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085|12083|431
1641169200000|2022-01-03 00:20:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|52
1641169500000|2022-01-03 00:25:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|282
1641169800000|2022-01-03 00:30:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|170
1641170100000|2022-01-03 00:35:00|12086.9|12084.9|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|139
1641170400000|2022-01-03 00:40:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|99
1641170700000|2022-01-03 00:45:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|102
1641171000000|2022-01-03 00:50:00|12087.7|12085.7|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|136
1641171300000|2022-01-03 00:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|251
1641171600000|2022-01-03 01:00:00|||||||||135
1641171900000|2022-01-03 01:05:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|293
1641172200000|2022-01-03 01:10:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.2|12084.2|96
1641172500000|2022-01-03 01:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|178
1641172800000|2022-01-03 01:20:00|||||||||122
1641173100000|2022-01-03 01:25:00|||||||||79
1641173400000|2022-01-03 01:30:00|12085|12083|12085|12083|12085|12083|12085|12083|130
1641173700000|2022-01-03 01:35:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|202
1641174000000|2022-01-03 01:40:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|493
1641174300000|2022-01-03 01:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|526
1641174600000|2022-01-03 01:50:00|12086.2|12084.2|12085.8|12083.8|12086.2|12084.2|12085.8|12083.8|142
1641174900000|2022-01-03 01:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|202
1641175200000|2022-01-03 02:00:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|279
1641175500000|2022-01-03 02:05:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|75
1641175800000|2022-01-03 02:10:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|386
1641176100000|2022-01-03 02:15:00|||||||||43
1641176400000|2022-01-03 02:20:00|||||||||57
1641176700000|2022-01-03 02:25:00|||||||||201
1641177000000|2022-01-03 02:30:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|178
1641177300000|2022-01-03 02:35:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|153
1641177600000|2022-01-03 02:40:00|12085|12083|12085|12083|12085|12083|12084.6|12082.6|88
1641177900000|2022-01-03 02:45:00|||||||||30
1641178200000|2022-01-03 02:50:00|||||||||33
1641178500000|2022-01-03 02:55:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|487
1641178800000|2022-01-03 03:00:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|59
1641179100000|2022-01-03 03:05:00|12085|12083|12085|12083|12085|12083|12085|12083|108
1641179400000|2022-01-03 03:10:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|84
1641179700000|2022-01-03 03:15:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|199
1641180000000|2022-01-03 03:20:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|59
1641180300000|2022-01-03 03:25:00|||||||||196
1641180600000|2022-01-03 03:30:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|121
1641180900000|2022-01-03 03:35:00|||||||||30
1641181200000|2022-01-03 03:40:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|118
1641181500000|2022-01-03 03:45:00|||||||||72
1641181800000|2022-01-03 03:50:00|||||||||16
1641182100000|2022-01-03 03:55:00|||||||||67
1641182400000|2022-01-03 04:00:00|||||||||23
1641182700000|2022-01-03 04:05:00|||||||||15
1641183000000|2022-01-03 04:10:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|49
1641183300000|2022-01-03 04:15:00|||||||||253
1641183600000|2022-01-03 04:20:00|||||||||15
1641183900000|2022-01-03 04:25:00|||||||||365
1641184200000|2022-01-03 04:30:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|776
1641184500000|2022-01-03 04:35:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|256
1641184800000|2022-01-03 04:40:00|||||||||94
1641185100000|2022-01-03 04:45:00|||||||||472
1641185400000|2022-01-03 04:50:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|242
1641185700000|2022-01-03 04:55:00|||||||||128
1641186000000|2022-01-03 05:00:00|||||||||223
1641186300000|2022-01-03 05:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|440
1641186600000|2022-01-03 05:10:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|65
1641186900000|2022-01-03 05:15:00|||||||||22
1641187200000|2022-01-03 05:20:00|||||||||1
1641187500000|2022-01-03 05:25:00|||||||||72
1641187800000|2022-01-03 05:30:00|||||||||30
1641188100000|2022-01-03 05:35:00|12083.4|12081.4|12081.9|12079.9|12083.4|12081.4|12081.1|12079.1|423
1641188400000|2022-01-03 05:40:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|559
1641188700000|2022-01-03 05:45:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|101
1641189000000|2022-01-03 05:50:00|||||||||1
1641189300000|2022-01-03 05:55:00|||||||||12
1641189600000|2022-01-03 06:00:00|||||||||26
1641189900000|2022-01-03 06:05:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|76
1641190200000|2022-01-03 06:10:00|||||||||158
1641190500000|2022-01-03 06:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|414
1641190800000|2022-01-03 06:20:00|||||||||21
1641191100000|2022-01-03 06:25:00|||||||||9
1641191400000|2022-01-03 06:30:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|165
1641191700000|2022-01-03 06:35:00|||||||||43
1641192000000|2022-01-03 06:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|243
1641192300000|2022-01-03 06:45:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|140
1641192600000|2022-01-03 06:50:00|||||||||43
1641192900000|2022-01-03 06:55:00|||||||||11
1641193200000|2022-01-03 07:00:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|1456
1641193500000|2022-01-03 07:05:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|433
1641193800000|2022-01-03 07:10:00|12078|12076|12078|12076|12078.7|12076.7|12078|12076|549
1641194100000|2022-01-03 07:15:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078|12076|354
1641194400000|2022-01-03 07:20:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|160
1641194700000|2022-01-03 07:25:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|127
1641195000000|2022-01-03 07:30:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|178
1641195300000|2022-01-03 07:35:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|279
1641195600000|2022-01-03 07:40:00|12079.1|12077.1|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|76
1641195900000|2022-01-03 07:45:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|564
1641196200000|2022-01-03 07:50:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|161
1641196500000|2022-01-03 07:55:00|12078.7|12076.7|12078.7|12076.7|12079.1|12077.1|12078|12076|193
1641196800000|2022-01-03 08:00:00|12078|12076|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|603
1641197100000|2022-01-03 08:05:00|12078|12076|12078|12076|12078|12076|12078|12076|943
1641197400000|2022-01-03 08:10:00|12077.2|12075.2|12074.8|12072.8|12077.2|12075.2|12073.3|12071.3|1565
1641197700000|2022-01-03 08:15:00|12074|12072|12073.3|12071.3|12074|12072|12072.5|12070.5|1574
1641198000000|2022-01-03 08:20:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|541
1641198300000|2022-01-03 08:25:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|294
1641198600000|2022-01-03 08:30:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.1|12068.1|2114
1641198900000|2022-01-03 08:35:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|731
1641199200000|2022-01-03 08:40:00|12071.3|12069.3|12072.5|12070.5|12072.5|12070.5|12070.9|12068.9|289
1641199500000|2022-01-03 08:45:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|317
1641199800000|2022-01-03 08:50:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|462
1641200100000|2022-01-03 08:55:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|740
1641200400000|2022-01-03 09:00:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|119
1641200700000|2022-01-03 09:05:00|||||||||221
1641201000000|2022-01-03 09:10:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.5|12068.5|382
1641201300000|2022-01-03 09:15:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12068.6|12066.6|823
1641201600000|2022-01-03 09:20:00|||||||||181
1641201900000|2022-01-03 09:25:00|12069.4|12067.4|12070.9|12068.9|12070.9|12068.9|12069.4|12067.4|706
1641202200000|2022-01-03 09:30:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|550
1641202500000|2022-01-03 09:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|1511
1641202800000|2022-01-03 09:40:00|12071.7|12069.7|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|522
1641203100000|2022-01-03 09:45:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|433
1641203400000|2022-01-03 09:50:00|12072.5|12070.5|12074|12072|12074|12072|12072.5|12070.5|589
1641203700000|2022-01-03 09:55:00|12074.8|12072.8|12076.4|12074.4|12076.4|12074.4|12074.8|12072.8|348
1641204000000|2022-01-03 10:00:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|386
1641204300000|2022-01-03 10:05:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12077.2|12075.2|671
1641204600000|2022-01-03 10:10:00|12078.3|12076.3|12077.2|12075.2|12078.3|12076.3|12077.2|12075.2|198
1641204900000|2022-01-03 10:15:00|12078|12076|12078|12076|12078|12076|12077.2|12075.2|234
1641205200000|2022-01-03 10:20:00|12078.3|12076.3|12078|12076|12078.7|12076.7|12078|12076|320
1641205500000|2022-01-03 10:25:00|12077.2|12075.2|12076.4|12074.4|12077.2|12075.2|12076.4|12074.4|469
1641205800000|2022-01-03 10:30:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|340
1641206100000|2022-01-03 10:35:00|||||||||83
1641206400000|2022-01-03 10:40:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|414
1641206700000|2022-01-03 10:45:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|226
1641207000000|2022-01-03 10:50:00|12074|12072|12074|12072|12074|12072|12074|12072|410
1641207300000|2022-01-03 10:55:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074.4|12072.4|280
1641207600000|2022-01-03 11:00:00|||||||||492
1641207900000|2022-01-03 11:05:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|103
1641208200000|2022-01-03 11:10:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|512
1641208500000|2022-01-03 11:15:00|12074|12072|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|803
1641208800000|2022-01-03 11:20:00|12072.5|12070.5|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1288
1641209100000|2022-01-03 11:25:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|286
1641209400000|2022-01-03 11:30:00|12073.3|12071.3|12074|12072|12074|12072|12073.3|12071.3|569
1641209700000|2022-01-03 11:35:00|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|12074|12072|126
1641210000000|2022-01-03 11:40:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|845
1641210300000|2022-01-03 11:45:00|12074.8|12072.8|12074|12072|12074.8|12072.8|12074|12072|661
1641210600000|2022-01-03 11:50:00|12074.4|12072.4|12075.6|12073.6|12075.6|12073.6|12074|12072|362
1641210900000|2022-01-03 11:55:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|219
1641211200000|2022-01-03 12:00:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|194
1641211500000|2022-01-03 12:05:00|12076|12074|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|183
1641211800000|2022-01-03 12:10:00|12077.2|12075.2|12076.8|12074.8|12077.2|12075.2|12076.4|12074.4|416
1641212100000|2022-01-03 12:15:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|1019
1641212400000|2022-01-03 12:20:00|12077.6|12075.6|12077.2|12075.2|12078|12076|12075.6|12073.6|3699
1641212700000|2022-01-03 12:25:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|445
1641213000000|2022-01-03 12:30:00|12078.7|12076.7|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|2086
1641213300000|2022-01-03 12:35:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|231
1641213600000|2022-01-03 12:40:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12078|12076|1564
1641213900000|2022-01-03 12:45:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|700
1641214200000|2022-01-03 12:50:00|||||||||491
1641214500000|2022-01-03 12:55:00|12077.2|12075.2|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|890
1641214800000|2022-01-03 13:00:00|12076.4|12074.4|12074.8|12072.8|12076.4|12074.4|12074|12072|1777
1641215100000|2022-01-03 13:05:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|853
1641215400000|2022-01-03 13:10:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12074.8|12072.8|4027
1641215700000|2022-01-03 13:15:00|12077.2|12075.2|12076.4|12074.4|12077.2|12075.2|12075.6|12073.6|2161
1641216000000|2022-01-03 13:20:00|12077.2|12075.2|12070.9|12068.9|12077.2|12075.2|12070.9|12068.9|2976
1641216300000|2022-01-03 13:25:00|12071.7|12069.7|12065.5|12063.5|12071.7|12069.7|12064.7|12062.7|6423
1641216600000|2022-01-03 13:30:00|12066.2|12064.2|12062.3|12060.3|12066.2|12064.2|12061.5|12059.5|7051
1641216900000|2022-01-03 13:35:00|12061.5|12059.5|12060|12058|12063.1|12061.1|12059.2|12057.2|5423
1641217200000|2022-01-03 13:40:00|12060.8|12058.8|12062.3|12060.3|12063.1|12061.1|12060|12058|4588
1641217500000|2022-01-03 13:45:00|12063.1|12061.1|12061.5|12059.5|12063.1|12061.1|12060|12058|4152
1641217800000|2022-01-03 13:50:00|12060.8|12058.8|12057.6|12055.6|12061.5|12059.5|12056.5|12054.5|5241
1641218100000|2022-01-03 13:55:00|12056.9|12054.9|12056.9|12054.9|12058.4|12056.4|12056.1|12054.1|6144
1641218400000|2022-01-03 14:00:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12055.3|12053.3|3918
1641218700000|2022-01-03 14:05:00|12058.4|12056.4|12060|12058|12060.8|12058.8|12057.6|12055.6|4395
1641219000000|2022-01-03 14:10:00|12059.2|12057.2|12055.3|12053.3|12059.2|12057.2|12053.7|12051.7|5368
1641219300000|2022-01-03 14:15:00|12056.1|12054.1|12054.5|12052.5|12057.6|12055.6|12053.7|12051.7|3179
1641219600000|2022-01-03 14:20:00|12053.7|12051.7|12056.1|12054.1|12056.1|12054.1|12053.7|12051.7|2288
1641219900000|2022-01-03 14:25:00|12055.3|12053.3|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|3096
1641220200000|2022-01-03 14:30:00|12056.9|12054.9|12051.4|12049.4|12056.9|12054.9|12050.6|12048.6|4470
1641220500000|2022-01-03 14:35:00|12050.6|12048.6|12050.6|12048.6|12052.2|12050.2|12049.8|12047.8|3431
1641220800000|2022-01-03 14:40:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|3695
1641221100000|2022-01-03 14:45:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|6173
1641221400000|2022-01-03 14:50:00|12053|12051|12053|12051|12053.7|12051.7|12050.6|12048.6|5108
1641221700000|2022-01-03 14:55:00|12052.2|12050.2|12047.5|12045.5|12053|12051|12047.5|12045.5|5385
1641222000000|2022-01-03 15:00:00|12046.7|12044.7|12046.7|12044.7|12049|12047|12044.4|12042.4|5266
1641222300000|2022-01-03 15:05:00|12045.9|12043.9|12050.6|12048.6|12050.6|12048.6|12045.9|12043.9|9365
1641222600000|2022-01-03 15:10:00|12049.8|12047.8|12045.9|12043.9|12049.8|12047.8|12045.9|12043.9|4180
1641222900000|2022-01-03 15:15:00|12046.7|12044.7|12049|12047|12049|12047|12046.7|12044.7|6462
1641223200000|2022-01-03 15:20:00|12049.8|12047.8|12050.6|12048.6|12051.4|12049.4|12049|12047|7433
1641223500000|2022-01-03 15:25:00|12051.4|12049.4|12047.5|12045.5|12051.4|12049.4|12045.9|12043.9|5042
1641223800000|2022-01-03 15:30:00|12048.3|12046.3|12051.4|12049.4|12052.2|12050.2|12048.3|12046.3|7477
1641224100000|2022-01-03 15:35:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|5540
1641224400000|2022-01-03 15:40:00|12052.2|12050.2|12053|12051|12053.7|12051.7|12052.2|12050.2|6668
1641224700000|2022-01-03 15:45:00|12052.2|12050.2|12052.2|12050.2|12053|12051|12052.2|12050.2|3301
1641225000000|2022-01-03 15:50:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|2643
1641225300000|2022-01-03 15:55:00|12053|12051|12052.2|12050.2|12053.7|12051.7|12052.2|12050.2|2355
1641225600000|2022-01-03 16:00:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|2624
1641225900000|2022-01-03 16:05:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049|12047|2838
1641226200000|2022-01-03 16:10:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|1807
1641226500000|2022-01-03 16:15:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|1316
1641226800000|2022-01-03 16:20:00|12050.6|12048.6|12048.3|12046.3|12050.6|12048.6|12048.3|12046.3|2362
1641227100000|2022-01-03 16:25:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|7724
1641227400000|2022-01-03 16:30:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|1528
1641227700000|2022-01-03 16:35:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|1375
1641228000000|2022-01-03 16:40:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|511
1641228300000|2022-01-03 16:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|1571
1641228600000|2022-01-03 16:50:00|12051.4|12049.4|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|2045
1641228900000|2022-01-03 16:55:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|978
1641229200000|2022-01-03 17:00:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|858
1641229500000|2022-01-03 17:05:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|1095
1641229800000|2022-01-03 17:10:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|981
1641230100000|2022-01-03 17:15:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049|12047|1256
1641230400000|2022-01-03 17:20:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|766
1641230700000|2022-01-03 17:25:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|798
1641231000000|2022-01-03 17:30:00|||||||||1261
1641231300000|2022-01-03 17:35:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|473
1641231600000|2022-01-03 17:40:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|958
1641231900000|2022-01-03 17:45:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|1666
1641232200000|2022-01-03 17:50:00|12045.9|12043.9|12047.5|12045.5|12048.3|12046.3|12045.9|12043.9|949
1641232500000|2022-01-03 17:55:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|938
1641232800000|2022-01-03 18:00:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|918
1641233100000|2022-01-03 18:05:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1534
1641233400000|2022-01-03 18:10:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|334
1641233700000|2022-01-03 18:15:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|5297
1641234000000|2022-01-03 18:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|581
1641234300000|2022-01-03 18:25:00|12045.9|12043.9|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|1767
1641234600000|2022-01-03 18:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|1812
1641234900000|2022-01-03 18:35:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|2699
1641235200000|2022-01-03 18:40:00|12047.5|12045.5|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|487
1641235500000|2022-01-03 18:45:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|738
1641235800000|2022-01-03 18:50:00|12049|12047|12046.7|12044.7|12049|12047|12046.7|12044.7|1147
1641236100000|2022-01-03 18:55:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|1452
1641236400000|2022-01-03 19:00:00|12047.5|12045.5|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|1085
1641236700000|2022-01-03 19:05:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|1163
1641237000000|2022-01-03 19:10:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|2275
1641237300000|2022-01-03 19:15:00|12049|12047|12049|12047|12049|12047|12049|12047|1335
1641237600000|2022-01-03 19:20:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|1780
1641237900000|2022-01-03 19:25:00|12049|12047|12047.5|12045.5|12049|12047|12047.5|12045.5|789
1641238200000|2022-01-03 19:30:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|626
1641238500000|2022-01-03 19:35:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|718
1641238800000|2022-01-03 19:40:00|12047.1|12045.1|12047.5|12045.5|12048.3|12046.3|12047.1|12045.1|2607
1641239100000|2022-01-03 19:45:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|1839
1641239400000|2022-01-03 19:50:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2010
1641239700000|2022-01-03 19:55:00|12049|12047|12043.6|12041.6|12049|12047|12043.6|12041.6|3431
1641240000000|2022-01-03 20:00:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12043.6|12041.6|4600
1641240300000|2022-01-03 20:05:00|12044.4|12042.4|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|884
1641240600000|2022-01-03 20:10:00|12044.4|12042.4|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|685
1641240900000|2022-01-03 20:15:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1305
1641241200000|2022-01-03 20:20:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1147
1641241500000|2022-01-03 20:25:00|12044.4|12042.4|12045.9|12043.9|12045.9|12043.9|12044.4|12042.4|866
1641241800000|2022-01-03 20:30:00|12045.1|12043.1|12049|12047|12049.8|12047.8|12045.1|12043.1|2878
1641242100000|2022-01-03 20:35:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|1559
1641242400000|2022-01-03 20:40:00|||||||||2478
1641242700000|2022-01-03 20:45:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|2439
1641243000000|2022-01-03 20:50:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|692
1641243300000|2022-01-03 20:55:00|12047.5|12045.5|12045.1|12043.1|12047.5|12045.5|12045.1|12043.1|3152
1641243600000|2022-01-03 21:00:00|12045.9|12043.9|12046.7|12044.7|12047.5|12045.5|12045.9|12043.9|1595
1641243900000|2022-01-03 21:05:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|1506
1641244200000|2022-01-03 21:10:00|12049|12047|12049|12047|12049|12047|12049|12047|944
1641244500000|2022-01-03 21:15:00|12048.3|12046.3|12046.7|12044.7|12049|12047|12045.9|12043.9|2320
1641244800000|2022-01-03 21:20:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12045.9|12043.9|726
1641245100000|2022-01-03 21:25:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|1763
1641245400000|2022-01-03 21:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|610
1641245700000|2022-01-03 21:35:00|12049|12047|12050.6|12048.6|12051.4|12049.4|12049|12047|3515
1641246000000|2022-01-03 21:40:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|846
1641246300000|2022-01-03 21:45:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|780
1641246600000|2022-01-03 21:50:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|1264
1641246900000|2022-01-03 21:55:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|2491
1641250800000|2022-01-03 23:00:00|12050.6|12048.6|12050.6|12048.6|12053|12051|12050.6|12048.6|2002
1641251100000|2022-01-03 23:05:00|||||||||88
1641251400000|2022-01-03 23:10:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|198
1641251700000|2022-01-03 23:15:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|67
1641252000000|2022-01-03 23:20:00|12052.2|12050.2|12053|12051|12053|12051|12052.2|12050.2|227
1641252300000|2022-01-03 23:25:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|365
1641252600000|2022-01-03 23:30:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|135
1641252900000|2022-01-03 23:35:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|197
1641253200000|2022-01-03 23:40:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|95
1641253500000|2022-01-03 23:45:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|247
1641253800000|2022-01-03 23:50:00|12053.3|12051.3|12054.5|12052.5|12054.5|12052.5|12053.3|12051.3|238
1641254100000|2022-01-03 23:55:00|12054.9|12052.9|12055.3|12053.3|12055.3|12053.3|12054.5|12052.5|1950
1641254400000|2022-01-04 00:00:00|||||||||427
1641254700000|2022-01-04 00:05:00|||||||||81
1641255000000|2022-01-04 00:10:00|12054.9|12052.9|12054.5|12052.5|12054.9|12052.9|12054.5|12052.5|515
1641255300000|2022-01-04 00:15:00|||||||||119
1641255600000|2022-01-04 00:20:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|668
1641255900000|2022-01-04 00:25:00|12053|12051|12053|12051|12053|12051|12053|12051|581
1641256200000|2022-01-04 00:30:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|103
1641256500000|2022-01-04 00:35:00|12052.6|12050.6|12052.2|12050.2|12052.6|12050.6|12052.2|12050.2|247
1641256800000|2022-01-04 00:40:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|64
1641257100000|2022-01-04 00:45:00|||||||||435
1641257400000|2022-01-04 00:50:00|||||||||337
1641257700000|2022-01-04 00:55:00|||||||||763
1641258000000|2022-01-04 01:00:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|225
1641258300000|2022-01-04 01:05:00|12053|12051|12051.4|12049.4|12053|12051|12051.4|12049.4|313
1641258600000|2022-01-04 01:10:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|817
1641258900000|2022-01-04 01:15:00|12049|12047|12049.8|12047.8|12050.2|12048.2|12049|12047|333
1641259200000|2022-01-04 01:20:00|12049|12047|12049|12047|12049.4|12047.4|12049|12047|157
1641259500000|2022-01-04 01:25:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|356
1641259800000|2022-01-04 01:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|613
1641260100000|2022-01-04 01:35:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|443
1641260400000|2022-01-04 01:40:00|12046.3|12044.3|12047.5|12045.5|12047.5|12045.5|12046.3|12044.3|682
1641260700000|2022-01-04 01:45:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|293
1641261000000|2022-01-04 01:50:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|259
1641261300000|2022-01-04 01:55:00|||||||||109
1641261600000|2022-01-04 02:00:00|12049|12047|12049.8|12047.8|12050.2|12048.2|12049|12047|556
1641261900000|2022-01-04 02:05:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12050.6|12048.6|267
1641262200000|2022-01-04 02:10:00|12050.2|12048.2|12049.8|12047.8|12050.2|12048.2|12049.8|12047.8|64
1641262500000|2022-01-04 02:15:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049.4|12047.4|112
1641262800000|2022-01-04 02:20:00|||||||||46
1641263100000|2022-01-04 02:25:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|179
1641263400000|2022-01-04 02:30:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|131
1641263700000|2022-01-04 02:35:00|12052.6|12050.6|12053|12051|12053|12051|12052.6|12050.6|177
1641264000000|2022-01-04 02:40:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|202
1641264300000|2022-01-04 02:45:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|352
1641264600000|2022-01-04 02:50:00|12050.6|12048.6|12051|12049|12051.4|12049.4|12050.6|12048.6|243
1641264900000|2022-01-04 02:55:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|572
1641265200000|2022-01-04 03:00:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|561
1641265500000|2022-01-04 03:05:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049|12047|3004
1641265800000|2022-01-04 03:10:00|12049|12047|12049|12047|12049|12047|12049|12047|84
1641266100000|2022-01-04 03:15:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|432
1641266400000|2022-01-04 03:20:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|517
1641266700000|2022-01-04 03:25:00|||||||||108
1641267000000|2022-01-04 03:30:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|200
1641267300000|2022-01-04 03:35:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|44
1641267600000|2022-01-04 03:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|66
1641267900000|2022-01-04 03:45:00|12047.1|12045.1|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|184
1641268200000|2022-01-04 03:50:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|365
1641268500000|2022-01-04 03:55:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|582
1641268800000|2022-01-04 04:00:00|||||||||18
1641269100000|2022-01-04 04:05:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|188
1641269400000|2022-01-04 04:10:00|||||||||31
1641269700000|2022-01-04 04:15:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|277
1641270000000|2022-01-04 04:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|474
1641270300000|2022-01-04 04:25:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|219
1641270600000|2022-01-04 04:30:00|||||||||12
1641270900000|2022-01-04 04:35:00|||||||||213
1641271200000|2022-01-04 04:40:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|309
1641271500000|2022-01-04 04:45:00|||||||||51
1641271800000|2022-01-04 04:50:00|||||||||7
1641272100000|2022-01-04 04:55:00|||||||||146
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|123
1641272700000|2022-01-04 05:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|88
1641273000000|2022-01-04 05:10:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|150
1641273300000|2022-01-04 05:15:00|12049|12047|12049|12047|12049.8|12047.8|12049|12047|665
1641273600000|2022-01-04 05:20:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|38
1641273900000|2022-01-04 05:25:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|122
1641274200000|2022-01-04 05:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|47
1641274500000|2022-01-04 05:35:00|||||||||56
1641274800000|2022-01-04 05:40:00|12049|12047|12049|12047|12049|12047|12049|12047|24
1641275100000|2022-01-04 05:45:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|551
1641275400000|2022-01-04 05:50:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|82
1641275700000|2022-01-04 05:55:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|57
1641276000000|2022-01-04 06:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|281
1641276300000|2022-01-04 06:05:00|||||||||39
1641276600000|2022-01-04 06:10:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|441
1641276900000|2022-01-04 06:15:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|92
1641277200000|2022-01-04 06:20:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|139
1641277500000|2022-01-04 06:25:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12048.3|12046.3|121
1641277800000|2022-01-04 06:30:00|12049|12047|12047.5|12045.5|12049|12047|12047.5|12045.5|557
1641278100000|2022-01-04 06:35:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|321
1641278400000|2022-01-04 06:40:00|12048.7|12046.7|12048.3|12046.3|12048.7|12046.7|12047.5|12045.5|195
1641278700000|2022-01-04 06:45:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|240
1641279000000|2022-01-04 06:50:00|12048.7|12046.7|12046.7|12044.7|12049|12047|12046.7|12044.7|249
1641279300000|2022-01-04 06:55:00|12047.1|12045.1|12048.3|12046.3|12049|12047|12046.7|12044.7|472
1641279600000|2022-01-04 07:00:00|12048.7|12046.7|12049|12047|12050.6|12048.6|12047.5|12045.5|1213
1641279900000|2022-01-04 07:05:00|12049.8|12047.8|12049.8|12047.8|12051.4|12049.4|12049|12047|982
1641280200000|2022-01-04 07:10:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|1337
1641280500000|2022-01-04 07:15:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|390
1641280800000|2022-01-04 07:20:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|216
1641281100000|2022-01-04 07:25:00|12049.8|12047.8|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|453
1641281400000|2022-01-04 07:30:00|12052.2|12050.2|12051.4|12049.4|12053|12051|12051.4|12049.4|530
1641281700000|2022-01-04 07:35:00|12052.2|12050.2|12053|12051|12053|12051|12051.4|12049.4|647
1641282000000|2022-01-04 07:40:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|895
1641282300000|2022-01-04 07:45:00|12052.6|12050.6|12053|12051|12053|12051|12052.2|12050.2|572
1641282600000|2022-01-04 07:50:00|12052.2|12050.2|12053|12051|12053|12051|12052.2|12050.2|317
1641282900000|2022-01-04 07:55:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|459
1641283200000|2022-01-04 08:00:00|12053|12051|12052.2|12050.2|12054.5|12052.5|12049.8|12047.8|1479
1641283500000|2022-01-04 08:05:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|643
1641283800000|2022-01-04 08:10:00|12050.6|12048.6|12051.4|12049.4|12053|12051|12049.8|12047.8|896
1641284100000|2022-01-04 08:15:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12048.3|12046.3|1033
1641284400000|2022-01-04 08:20:00|12049.8|12047.8|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|1383
1641284700000|2022-01-04 08:25:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|444
1641285000000|2022-01-04 08:30:00|12053.3|12051.3|12051.4|12049.4|12053.7|12051.7|12051.4|12049.4|490
1641285300000|2022-01-04 08:35:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12049|12047|500
1641285600000|2022-01-04 08:40:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12048.3|12046.3|995
1641285900000|2022-01-04 08:45:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|543
1641286200000|2022-01-04 08:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2133
1641286500000|2022-01-04 08:55:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1503
1641286800000|2022-01-04 09:00:00|12049|12047|12047.5|12045.5|12049.8|12047.8|12047.5|12045.5|601
1641287100000|2022-01-04 09:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|294
1641287400000|2022-01-04 09:10:00|12048.7|12046.7|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|823
1641287700000|2022-01-04 09:15:00|12049.4|12047.4|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|1001
1641288000000|2022-01-04 09:20:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|146
1641288300000|2022-01-04 09:25:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|273
1641288600000|2022-01-04 09:30:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|706
1641288900000|2022-01-04 09:35:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12050.6|12048.6|1493
1641289200000|2022-01-04 09:40:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|699
1641289500000|2022-01-04 09:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|639
1641289800000|2022-01-04 09:50:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1206
1641290100000|2022-01-04 09:55:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049|12047|333
1641290400000|2022-01-04 10:00:00|12050.2|12048.2|12051.4|12049.4|12051.4|12049.4|12050.2|12048.2|434
1641290700000|2022-01-04 10:05:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|534
1641291000000|2022-01-04 10:10:00|12052.2|12050.2|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|592
1641291300000|2022-01-04 10:15:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|400
1641291600000|2022-01-04 10:20:00|12051.4|12049.4|12048.3|12046.3|12051.4|12049.4|12048.3|12046.3|1302
1641291900000|2022-01-04 10:25:00|12049|12047|12049.8|12047.8|12050.6|12048.6|12049|12047|1591
1641292200000|2022-01-04 10:30:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|543
1641292500000|2022-01-04 10:35:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|366
1641292800000|2022-01-04 10:40:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|1039
1641293100000|2022-01-04 10:45:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|1029
1641293400000|2022-01-04 10:50:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|695
1641293700000|2022-01-04 10:55:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|225
1641294000000|2022-01-04 11:00:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|637
1641294300000|2022-01-04 11:05:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|507
1641294600000|2022-01-04 11:10:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|281
1641294900000|2022-01-04 11:15:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|340
1641295200000|2022-01-04 11:20:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12049|12047|1588
1641295500000|2022-01-04 11:25:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|715
1641295800000|2022-01-04 11:30:00|12047.5|12045.5|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|837
1641296100000|2022-01-04 11:35:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12047.5|12045.5|652
1641296400000|2022-01-04 11:40:00|12046.7|12044.7|12044.4|12042.4|12046.7|12044.7|12044.4|12042.4|1004
1641296700000|2022-01-04 11:45:00|12045.1|12043.1|12042.8|12040.8|12045.1|12043.1|12042.8|12040.8|1851
1641297000000|2022-01-04 11:50:00|12043.6|12041.6|12043.6|12041.6|12043.6|12041.6|12042|12040|1301
1641297300000|2022-01-04 11:55:00|12044.4|12042.4|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|891
1641297600000|2022-01-04 12:00:00|12044|12042|12045.9|12043.9|12046.3|12044.3|12043.6|12041.6|1217
1641297900000|2022-01-04 12:05:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|1050
1641298200000|2022-01-04 12:10:00|12045.1|12043.1|12043.6|12041.6|12045.9|12043.9|12043.6|12041.6|1244
1641298500000|2022-01-04 12:15:00|12044.4|12042.4|12041.2|12039.2|12044.4|12042.4|12041.2|12039.2|1892
1641298800000|2022-01-04 12:20:00|12040.8|12038.8|12037.3|12035.3|12041.2|12039.2|12036.5|12034.5|2719
1641299100000|2022-01-04 12:25:00|12036.5|12034.5|12036.5|12034.5|12036.9|12034.9|12035|12033|4408
1641299400000|2022-01-04 12:30:00|12035.8|12033.8|12035.8|12033.8|12037.3|12035.3|12035.8|12033.8|1728
1641299700000|2022-01-04 12:35:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12034.2|12032.2|2595
1641300000000|2022-01-04 12:40:00|12035.4|12033.4|12035.8|12033.8|12037.3|12035.3|12035|12033|5605
1641300300000|2022-01-04 12:45:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12035|12033|1810
1641300600000|2022-01-04 12:50:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12034.2|12032.2|2478
1641300900000|2022-01-04 12:55:00|12034.6|12032.6|12036.5|12034.5|12037.3|12035.3|12034.6|12032.6|2986
1641301200000|2022-01-04 13:00:00|12035.8|12033.8|12036.5|12034.5|12038.1|12036.1|12035.8|12033.8|2177
1641301500000|2022-01-04 13:05:00|12035.8|12033.8|12036.5|12034.5|12036.5|12034.5|12035|12033|4593
1641301800000|2022-01-04 13:10:00|12036.9|12034.9|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1407
1641302100000|2022-01-04 13:15:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|2104
1641302400000|2022-01-04 13:20:00|12037.3|12035.3|12035|12033|12037.3|12035.3|12033.4|12031.4|4132
1641302700000|2022-01-04 13:25:00|12034.2|12032.2|12036.5|12034.5|12038.1|12036.1|12034.2|12032.2|8654
1641303000000|2022-01-04 13:30:00|12035.8|12033.8|12034.2|12032.2|12036.5|12034.5|12034.2|12032.2|3078
1641303300000|2022-01-04 13:35:00|12035|12033|12038.1|12036.1|12038.1|12036.1|12033.4|12031.4|6875
1641303600000|2022-01-04 13:40:00|12038.9|12036.9|12039.7|12037.7|12039.7|12037.7|12037.3|12035.3|5496
1641303900000|2022-01-04 13:45:00|12040.5|12038.5|12039.7|12037.7|12040.5|12038.5|12036.5|12034.5|3427
1641304200000|2022-01-04 13:50:00|12040.5|12038.5|12042|12040|12043.6|12041.6|12039.7|12037.7|4414
1641304500000|2022-01-04 13:55:00|12041.2|12039.2|12042.8|12040.8|12043.6|12041.6|12040.5|12038.5|3605
1641304800000|2022-01-04 14:00:00|12043.6|12041.6|12039.7|12037.7|12043.6|12041.6|12039.7|12037.7|9540
1641305100000|2022-01-04 14:05:00|12040.5|12038.5|12037.7|12035.7|12040.5|12038.5|12037.3|12035.3|3079
1641305400000|2022-01-04 14:10:00|12038.1|12036.1|12038.1|12036.1|12040.5|12038.5|12037.3|12035.3|2616
1641305700000|2022-01-04 14:15:00|12037.3|12035.3|12035|12033|12038.1|12036.1|12035|12033|2928
1641306000000|2022-01-04 14:20:00|12035.8|12033.8|12038.9|12036.9|12039.7|12037.7|12035|12033|8879
1641306300000|2022-01-04 14:25:00|12039.7|12037.7|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|5549
1641306600000|2022-01-04 14:30:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|3013
1641306900000|2022-01-04 14:35:00|12038.9|12036.9|12041.2|12039.2|12042|12040|12038.9|12036.9|4519
1641307200000|2022-01-04 14:40:00|12040.5|12038.5|12042.8|12040.8|12042.8|12040.8|12039.7|12037.7|4707
1641307500000|2022-01-04 14:45:00|12042|12040|12041.2|12039.2|12043.6|12041.6|12041.2|12039.2|5358
1641307800000|2022-01-04 14:50:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12039.3|12037.3|3027
1641308100000|2022-01-04 14:55:00|12041.2|12039.2|12042|12040|12042.8|12040.8|12039.7|12037.7|3491
1641308400000|2022-01-04 15:00:00|12041.6|12039.6|12048.3|12046.3|12048.3|12046.3|12041.6|12039.6|8418
1641308700000|2022-01-04 15:05:00|12049|12047|12039.7|12037.7|12049|12047|12038.9|12036.9|5327
1641309000000|2022-01-04 15:10:00|12040.5|12038.5|12045.1|12043.1|12045.1|12043.1|12040.5|12038.5|3952
1641309300000|2022-01-04 15:15:00|12044.4|12042.4|12045.9|12043.9|12047.5|12045.5|12044.4|12042.4|3914
1641309600000|2022-01-04 15:20:00|12046.7|12044.7|12047.5|12045.5|12049.8|12047.8|12046.7|12044.7|9346
1641309900000|2022-01-04 15:25:00|12048.3|12046.3|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|4667
1641310200000|2022-01-04 15:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|2420
1641310500000|2022-01-04 15:35:00|12049|12047|12048.3|12046.3|12049|12047|12047.5|12045.5|2614
1641310800000|2022-01-04 15:40:00|12047.5|12045.5|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|2642
1641311100000|2022-01-04 15:45:00|12047.5|12045.5|12045.1|12043.1|12047.5|12045.5|12044.4|12042.4|3059
1641311400000|2022-01-04 15:50:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|3057
1641311700000|2022-01-04 15:55:00|12045.9|12043.9|12045.9|12043.9|12047.5|12045.5|12045.1|12043.1|3018
1641312000000|2022-01-04 16:00:00|12046.7|12044.7|12047.5|12045.5|12049.8|12047.8|12046.7|12044.7|3675
1641312300000|2022-01-04 16:05:00|12046.7|12044.7|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|4296
1641312600000|2022-01-04 16:10:00|12046.7|12044.7|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|3743
1641312900000|2022-01-04 16:15:00|12046.7|12044.7|12045.1|12043.1|12046.7|12044.7|12044.4|12042.4|4807
1641313200000|2022-01-04 16:20:00|12045.9|12043.9|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|2525
1641313500000|2022-01-04 16:25:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|3825
1641313800000|2022-01-04 16:30:00|12043.6|12041.6|12040.5|12038.5|12044.4|12042.4|12040.5|12038.5|8823
1641314100000|2022-01-04 16:35:00|12041.2|12039.2|12040.5|12038.5|12042|12040|12039.7|12037.7|2879
1641314400000|2022-01-04 16:40:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|2591
1641314700000|2022-01-04 16:45:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|2250
1641315000000|2022-01-04 16:50:00|12039.7|12037.7|12039.7|12037.7|12041.2|12039.2|12039.7|12037.7|2660
1641315300000|2022-01-04 16:55:00|12040.5|12038.5|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|3328
1641315600000|2022-01-04 17:00:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|2106
1641315900000|2022-01-04 17:05:00|12038.9|12036.9|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|686
1641316200000|2022-01-04 17:10:00|||||||||845
1641316500000|2022-01-04 17:15:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|1727
1641316800000|2022-01-04 17:20:00|12039.7|12037.7|12041.2|12039.2|12042|12040|12039.7|12037.7|5211
1641317100000|2022-01-04 17:25:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|2121
1641317400000|2022-01-04 17:30:00|12040.5|12038.5|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|478
1641317700000|2022-01-04 17:35:00|12040.1|12038.1|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|649
1641318000000|2022-01-04 17:40:00|||||||||250
1641318300000|2022-01-04 17:45:00|12041.2|12039.2|12041.2|12039.2|12042|12040|12041.2|12039.2|1506
1641318600000|2022-01-04 17:50:00|12040.8|12038.8|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|2581
1641318900000|2022-01-04 17:55:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|1134
1641319200000|2022-01-04 18:00:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|1005
1641319500000|2022-01-04 18:05:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1058
1641319800000|2022-01-04 18:10:00|12045.1|12043.1|12047.5|12045.5|12047.5|12045.5|12045.1|12043.1|4123
1641320100000|2022-01-04 18:15:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|1769
1641320400000|2022-01-04 18:20:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|1249
1641320700000|2022-01-04 18:25:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3192
1641321000000|2022-01-04 18:30:00|12043.6|12041.6|12042.8|12040.8|12043.6|12041.6|12042|12040|1088
1641321300000|2022-01-04 18:35:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|884
1641321600000|2022-01-04 18:40:00|12043.6|12041.6|12042.8|12040.8|12043.6|12041.6|12042.8|12040.8|948
1641321900000|2022-01-04 18:45:00|12042|12040|12041.2|12039.2|12042.8|12040.8|12040.5|12038.5|3017
1641322200000|2022-01-04 18:50:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|448
1641322500000|2022-01-04 18:55:00|12043.6|12041.6|12045.9|12043.9|12046.7|12044.7|12042.8|12040.8|3196
1641322800000|2022-01-04 19:00:00|12046.3|12044.3|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|15488
1641323100000|2022-01-04 19:05:00|12046.7|12044.7|12047.5|12045.5|12048.3|12046.3|12045.9|12043.9|1326
1641323400000|2022-01-04 19:10:00|12048.3|12046.3|12045.9|12043.9|12049|12047|12045.9|12043.9|1651
1641323700000|2022-01-04 19:15:00|12045.5|12043.5|12045.1|12043.1|12045.5|12043.5|12044.4|12042.4|1114
1641324000000|2022-01-04 19:20:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|1989
1641324300000|2022-01-04 19:25:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1667
1641324600000|2022-01-04 19:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|1486
1641324900000|2022-01-04 19:35:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|1327
1641325200000|2022-01-04 19:40:00|12046.7|12044.7|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|1153
1641325500000|2022-01-04 19:45:00|12046.7|12044.7|12042|12040|12046.7|12044.7|12042|12040|2277
1641325800000|2022-01-04 19:50:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|2415
1641326100000|2022-01-04 19:55:00|12044.4|12042.4|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|3889
1641326400000|2022-01-04 20:00:00|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|1762
1641326700000|2022-01-04 20:05:00|12044.4|12042.4|12045.9|12043.9|12046.7|12044.7|12044.4|12042.4|2200
1641327000000|2022-01-04 20:10:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|2135
1641327300000|2022-01-04 20:15:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|403
1641327600000|2022-01-04 20:20:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|1243
1641327900000|2022-01-04 20:25:00|12045.9|12043.9|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|1347
1641328200000|2022-01-04 20:30:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|970
1641328500000|2022-01-04 20:35:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|1087
1641328800000|2022-01-04 20:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|2525
1641329100000|2022-01-04 20:45:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|959
1641329400000|2022-01-04 20:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1711
1641329700000|2022-01-04 20:55:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|5128
1641330000000|2022-01-04 21:00:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|4700
1641330300000|2022-01-04 21:05:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1410
1641330600000|2022-01-04 21:10:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|1854
1641330900000|2022-01-04 21:15:00|12050.6|12048.6|12048.3|12046.3|12051.4|12049.4|12048.3|12046.3|2382
1641331200000|2022-01-04 21:20:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12049|12047|637
1641331500000|2022-01-04 21:25:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|1769
1641331800000|2022-01-04 21:30:00|||||||||1634
1641332100000|2022-01-04 21:35:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|2360
1641332400000|2022-01-04 21:40:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|225
1641332700000|2022-01-04 21:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|2627
1641333000000|2022-01-04 21:50:00|12051.4|12049.4|12048.3|12046.3|12052.2|12050.2|12048.3|12046.3|3423
1641333300000|2022-01-04 21:55:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|1230
1641337200000|2022-01-04 23:00:00|12051.4|12049.4|12049|12047|12051.4|12049.4|12049|12047|537
1641337500000|2022-01-04 23:05:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12047.9|12045.9|534
1641337800000|2022-01-04 23:10:00|12049|12047|12049|12047|12049.8|12047.8|12049|12047|49
1641338100000|2022-01-04 23:15:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|49
1641338400000|2022-01-04 23:20:00|||||||||29
1641338700000|2022-01-04 23:25:00|12049|12047|12049|12047|12049|12047|12049|12047|230
1641339000000|2022-01-04 23:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|262
1641339300000|2022-01-04 23:35:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|237
1641339600000|2022-01-04 23:40:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|162
1641339900000|2022-01-04 23:45:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|72
1641340200000|2022-01-04 23:50:00|||||||||36
1641340500000|2022-01-04 23:55:00|||||||||79
1641340800000|2022-01-05 00:00:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|770
1641341100000|2022-01-05 00:05:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12050.6|12048.6|125
1641341400000|2022-01-05 00:10:00|||||||||435
1641341700000|2022-01-05 00:15:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|252
1641342000000|2022-01-05 00:20:00|12051|12049|12050.2|12048.2|12051.4|12049.4|12050.2|12048.2|1046
1641342300000|2022-01-05 00:25:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|139
1641342600000|2022-01-05 00:30:00|||||||||166
1641342900000|2022-01-05 00:35:00|12049|12047|12047.9|12045.9|12049|12047|12047.5|12045.5|629
1641343200000|2022-01-05 00:40:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|137
1641343500000|2022-01-05 00:45:00|||||||||262
1641343800000|2022-01-05 00:50:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|328
1641344100000|2022-01-05 00:55:00|||||||||40
1641344400000|2022-01-05 01:00:00|||||||||18
1641344700000|2022-01-05 01:05:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|113
1641345000000|2022-01-05 01:10:00|||||||||213
1641345300000|2022-01-05 01:15:00|12046.3|12044.3|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|233
1641345600000|2022-01-05 01:20:00|12045.9|12043.9|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|96
1641345900000|2022-01-05 01:25:00|||||||||256
1641346200000|2022-01-05 01:30:00|||||||||104
1641346500000|2022-01-05 01:35:00|||||||||1020
1641346800000|2022-01-05 01:40:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|174
1641347100000|2022-01-05 01:45:00|12047.1|12045.1|12049|12047|12049|12047|12047.1|12045.1|848
1641347400000|2022-01-05 01:50:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12047.5|12045.5|1349
1641347700000|2022-01-05 01:55:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|325
1641348000000|2022-01-05 02:00:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|649
1641348300000|2022-01-05 02:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|368
1641348600000|2022-01-05 02:10:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|320
1641348900000|2022-01-05 02:15:00|||||||||170
1641349200000|2022-01-05 02:20:00|12049|12047|12049|12047|12049|12047|12049|12047|77
1641349500000|2022-01-05 02:25:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|232
1641349800000|2022-01-05 02:30:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|285
1641350100000|2022-01-05 02:35:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049|12047|44
1641350400000|2022-01-05 02:40:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1506
1641350700000|2022-01-05 02:45:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|183
1641351000000|2022-01-05 02:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|506
1641351300000|2022-01-05 02:55:00|||||||||90
1641351600000|2022-01-05 03:00:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|251
1641351900000|2022-01-05 03:05:00|12049|12047|12049|12047|12049|12047|12049|12047|126
1641352200000|2022-01-05 03:10:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|172
1641352500000|2022-01-05 03:15:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|398
1641352800000|2022-01-05 03:20:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|278
1641353100000|2022-01-05 03:25:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|308
1641353400000|2022-01-05 03:30:00|12050.2|12048.2|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|199
1641353700000|2022-01-05 03:35:00|||||||||25
1641354000000|2022-01-05 03:40:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|504
1641354300000|2022-01-05 03:45:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|383
1641354600000|2022-01-05 03:50:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|282
1641354900000|2022-01-05 03:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|163
1641355200000|2022-01-05 04:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|245
1641355500000|2022-01-05 04:05:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|305
1641355800000|2022-01-05 04:10:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|31
1641356100000|2022-01-05 04:15:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|243
1641356400000|2022-01-05 04:20:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|145
1641356700000|2022-01-05 04:25:00|||||||||90
1641357000000|2022-01-05 04:30:00|12049|12047|12049|12047|12049|12047|12049|12047|344
1641357300000|2022-01-05 04:35:00|||||||||58
1641357600000|2022-01-05 04:40:00|12048.7|12046.7|12048.3|12046.3|12048.7|12046.7|12048.3|12046.3|333
1641357900000|2022-01-05 04:45:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|164
1641358200000|2022-01-05 04:50:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|146
1641358500000|2022-01-05 04:55:00|12047.9|12045.9|12048.3|12046.3|12048.3|12046.3|12047.9|12045.9|17
1641358800000|2022-01-05 05:00:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|305
1641359100000|2022-01-05 05:05:00|12049|12047|12049|12047|12049|12047|12049|12047|179
1641359400000|2022-01-05 05:10:00|||||||||72
1641359700000|2022-01-05 05:15:00|||||||||114
1641360000000|2022-01-05 05:20:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|85
1641360300000|2022-01-05 05:25:00|12049|12047|12049|12047|12049|12047|12049|12047|192
1641360600000|2022-01-05 05:30:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|397
1641360900000|2022-01-05 05:35:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|77
1641361500000|2022-01-05 05:45:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|371
1641361800000|2022-01-05 05:50:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|468
1641362100000|2022-01-05 05:55:00|12051|12049|12052.2|12050.2|12052.2|12050.2|12051|12049|464
1641362400000|2022-01-05 06:00:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|94
1641362700000|2022-01-05 06:05:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|177
1641363000000|2022-01-05 06:10:00|12053|12051|12053|12051|12053|12051|12052.2|12050.2|853
1641363300000|2022-01-05 06:15:00|||||||||655
1641363600000|2022-01-05 06:20:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|505
1641363900000|2022-01-05 06:25:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|487
1641364200000|2022-01-05 06:30:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|444
1641364500000|2022-01-05 06:35:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|472
1641364800000|2022-01-05 06:40:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|94
1641365100000|2022-01-05 06:45:00|||||||||64
1641365400000|2022-01-05 06:50:00|12052.2|12050.2|12052.2|12050.2|12053|12051|12052.2|12050.2|329
1641365700000|2022-01-05 06:55:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|302
1641366000000|2022-01-05 07:00:00|12053|12051|12052.2|12050.2|12054.5|12052.5|12052.2|12050.2|619
1641366300000|2022-01-05 07:05:00|12051.4|12049.4|12053|12051|12053|12051|12051.4|12049.4|504
1641366600000|2022-01-05 07:10:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12052.6|12050.6|508
1641366900000|2022-01-05 07:15:00|12052.6|12050.6|12052.2|12050.2|12053|12051|12052.2|12050.2|213
1641367200000|2022-01-05 07:20:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12051.4|12049.4|265
1641367500000|2022-01-05 07:25:00|12051.8|12049.8|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|749
1641367800000|2022-01-05 07:30:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|925
1641368100000|2022-01-05 07:35:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|502
1641368400000|2022-01-05 07:40:00|12049.4|12047.4|12049.8|12047.8|12050.6|12048.6|12049|12047|1018
1641368700000|2022-01-05 07:45:00|12050.2|12048.2|12049|12047|12050.6|12048.6|12048.3|12046.3|932
1641369000000|2022-01-05 07:50:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12047.5|12045.5|641
1641369300000|2022-01-05 07:55:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|530
1641369600000|2022-01-05 08:00:00|12047.5|12045.5|12046.7|12044.7|12048.3|12046.3|12045.9|12043.9|1499
1641369900000|2022-01-05 08:05:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|1628
1641370200000|2022-01-05 08:10:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|2106
1641370500000|2022-01-05 08:15:00|12047.5|12045.5|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|2370
1641370800000|2022-01-05 08:20:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|382
1641371100000|2022-01-05 08:25:00|12049.4|12047.4|12049|12047|12049.4|12047.4|12048.3|12046.3|547
1641371400000|2022-01-05 08:30:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|603
1641371700000|2022-01-05 08:35:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|634
1641372000000|2022-01-05 08:40:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|1063
1641372300000|2022-01-05 08:45:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|361
1641372600000|2022-01-05 08:50:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|337
1641372900000|2022-01-05 08:55:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|938
1641373200000|2022-01-05 09:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|496
1641373500000|2022-01-05 09:05:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|667
1641373800000|2022-01-05 09:10:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|565
1641374100000|2022-01-05 09:15:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|284
1641374400000|2022-01-05 09:20:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|819
1641374700000|2022-01-05 09:25:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|558
1641375000000|2022-01-05 09:30:00|12048.3|12046.3|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|229
1641375300000|2022-01-05 09:35:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|842
1641375600000|2022-01-05 09:40:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|712
1641375900000|2022-01-05 09:45:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049|12047|328
1641376200000|2022-01-05 09:50:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|61
1641376500000|2022-01-05 09:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12048.7|12046.7|604
1641376800000|2022-01-05 10:00:00|12048.3|12046.3|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|636
1641377100000|2022-01-05 10:05:00|12051|12049|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1549
1641377400000|2022-01-05 10:10:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1300
1641377700000|2022-01-05 10:15:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|1178
1641378000000|2022-01-05 10:20:00|12053|12051|12051.4|12049.4|12053|12051|12051.4|12049.4|770
1641378300000|2022-01-05 10:25:00|12051.8|12049.8|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|701
1641378600000|2022-01-05 10:30:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|438
1641378900000|2022-01-05 10:35:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|329
1641379200000|2022-01-05 10:40:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|203
1641379500000|2022-01-05 10:45:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|99
1641379800000|2022-01-05 10:50:00|||||||||18
1641380100000|2022-01-05 10:55:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|301
1641380400000|2022-01-05 11:00:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|640
1641380700000|2022-01-05 11:05:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049|12047|1345
1641381000000|2022-01-05 11:10:00|12051|12049|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|1140
1641381300000|2022-01-05 11:15:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|860
1641381600000|2022-01-05 11:20:00|12051.4|12049.4|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|162
1641381900000|2022-01-05 11:25:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|288
1641382200000|2022-01-05 11:30:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|521
1641382500000|2022-01-05 11:35:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|496
1641382800000|2022-01-05 11:40:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|130
1641383100000|2022-01-05 11:45:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|634
1641383400000|2022-01-05 11:50:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|309
1641383700000|2022-01-05 11:55:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|1345
1641384000000|2022-01-05 12:00:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|365
1641384300000|2022-01-05 12:05:00|12050.2|12048.2|12049|12047|12050.6|12048.6|12049|12047|418
1641384600000|2022-01-05 12:10:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|688
1641384900000|2022-01-05 12:15:00|12049|12047|12046.7|12044.7|12049.8|12047.8|12046.7|12044.7|784
1641385200000|2022-01-05 12:20:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|2163
1641385500000|2022-01-05 12:25:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|713
1641385800000|2022-01-05 12:30:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|894
1641386100000|2022-01-05 12:35:00|12049|12047|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|1049
1641386400000|2022-01-05 12:40:00|12047.5|12045.5|12049|12047|12049.8|12047.8|12047.5|12045.5|1043
1641386700000|2022-01-05 12:45:00|12049.4|12047.4|12049.8|12047.8|12050.6|12048.6|12049.4|12047.4|649
1641387000000|2022-01-05 12:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|822
1641387300000|2022-01-05 12:55:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|536
1641387600000|2022-01-05 13:00:00|12050.6|12048.6|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|1238
1641387900000|2022-01-05 13:05:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049|12047|2159
1641388200000|2022-01-05 13:10:00|12050.6|12048.6|12047.9|12045.9|12050.6|12048.6|12047.5|12045.5|2561
1641388500000|2022-01-05 13:15:00|12044|12042|12045.1|12043.1|12046.7|12044.7|12038.9|12036.9|7222
1641388800000|2022-01-05 13:20:00|12044.4|12042.4|12042.8|12040.8|12044.4|12042.4|12040.5|12038.5|5054
1641389100000|2022-01-05 13:25:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|3476
1641389400000|2022-01-05 13:30:00|12042.8|12040.8|12045.9|12043.9|12045.9|12043.9|12041.2|12039.2|3971
1641389700000|2022-01-05 13:35:00|12045.1|12043.1|12042|12040|12045.1|12043.1|12042|12040|5189
1641390000000|2022-01-05 13:40:00|12042.8|12040.8|12046.7|12044.7|12046.7|12044.7|12042.8|12040.8|2501
1641390300000|2022-01-05 13:45:00|12045.9|12043.9|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|2266
1641390600000|2022-01-05 13:50:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.1|12043.1|707
1641390900000|2022-01-05 13:55:00|12046.7|12044.7|12044.4|12042.4|12046.7|12044.7|12044.4|12042.4|840
1641391200000|2022-01-05 14:00:00|12043.6|12041.6|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|2784
1641391500000|2022-01-05 14:05:00|12044.4|12042.4|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|820
1641391800000|2022-01-05 14:10:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1568
1641392100000|2022-01-05 14:15:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12042|12040|1949
1641392400000|2022-01-05 14:20:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|1670
1641392700000|2022-01-05 14:25:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|11116
1641393000000|2022-01-05 14:30:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|2344
1641393300000|2022-01-05 14:35:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042|12040|1827
1641393600000|2022-01-05 14:40:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3080
1641393900000|2022-01-05 14:45:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12042|12040|4576
1641394200000|2022-01-05 14:50:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|4001
1641394500000|2022-01-05 14:55:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12043.6|12041.6|1511
1641394800000|2022-01-05 15:00:00|12044.4|12042.4|12045.9|12043.9|12045.9|12043.9|12044.4|12042.4|3037
1641395100000|2022-01-05 15:05:00|12045.1|12043.1|12041.2|12039.2|12045.1|12043.1|12041.2|12039.2|3114
1641395400000|2022-01-05 15:10:00|12042|12040|12042|12040|12042.8|12040.8|12042|12040|2249
1641395700000|2022-01-05 15:15:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|2816
1641396000000|2022-01-05 15:20:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3841
1641396300000|2022-01-05 15:25:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|1938
1641396600000|2022-01-05 15:30:00|12042|12040|12038.9|12036.9|12042.8|12040.8|12038.9|12036.9|3949
1641396900000|2022-01-05 15:35:00|12039.7|12037.7|12041.2|12039.2|12041.2|12039.2|12039.7|12037.7|2927
1641397200000|2022-01-05 15:40:00|12042|12040|12038.9|12036.9|12042|12040|12038.9|12036.9|1883
1641397500000|2022-01-05 15:45:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|3203
1641397800000|2022-01-05 15:50:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|2710
1641398100000|2022-01-05 15:55:00|12040.5|12038.5|12038.1|12036.1|12040.5|12038.5|12038.1|12036.1|10124
1641398400000|2022-01-05 16:00:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|1741
1641398700000|2022-01-05 16:05:00|12038.1|12036.1|12036.5|12034.5|12038.1|12036.1|12035|12033|4584
1641399000000|2022-01-05 16:10:00|12037.3|12035.3|12034.2|12032.2|12037.3|12035.3|12034.2|12032.2|2554
1641399300000|2022-01-05 16:15:00|12035|12033|12031.9|12029.9|12035|12033|12031.9|12029.9|5416
1641399600000|2022-01-05 16:20:00|12032.6|12030.6|12030.3|12028.3|12032.6|12030.6|12029.5|12027.5|4695
1641399900000|2022-01-05 16:25:00|12031.1|12029.1|12029.5|12027.5|12031.1|12029.1|12029.5|12027.5|3615
1641400200000|2022-01-05 16:30:00|12028.7|12026.7|12030.3|12028.3|12030.3|12028.3|12028.7|12026.7|3974
1641400500000|2022-01-05 16:35:00|12031.1|12029.1|12032.6|12030.6|12033.4|12031.4|12030.3|12028.3|3660
1641400800000|2022-01-05 16:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12031.9|12029.9|1505
1641401100000|2022-01-05 16:45:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.9|12029.9|2409
1641401400000|2022-01-05 16:50:00|12033|12031|12035|12033|12035.8|12033.8|12032.6|12030.6|4713
1641401700000|2022-01-05 16:55:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|2809
1641402000000|2022-01-05 17:00:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|1010
1641402300000|2022-01-05 17:05:00|12035|12033|12034.2|12032.2|12035|12033|12033.4|12031.4|1708
1641402600000|2022-01-05 17:10:00|12033.4|12031.4|12031.9|12029.9|12034.2|12032.2|12031.1|12029.1|2942
1641402900000|2022-01-05 17:15:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|2736
1641403200000|2022-01-05 17:20:00|12031.1|12029.1|12031.1|12029.1|12031.1|12029.1|12030.3|12028.3|1810
1641403500000|2022-01-05 17:25:00|12030.3|12028.3|12029.5|12027.5|12031.1|12029.1|12029.5|12027.5|897
1641403800000|2022-01-05 17:30:00|12030.3|12028.3|12031.1|12029.1|12031.5|12029.5|12029.5|12027.5|2506
1641404100000|2022-01-05 17:35:00|12031.9|12029.9|12031.1|12029.1|12031.9|12029.9|12030.3|12028.3|2701
1641404400000|2022-01-05 17:40:00|12030.3|12028.3|12030.3|12028.3|12030.3|12028.3|12028.7|12026.7|2665
1641404700000|2022-01-05 17:45:00|12031.1|12029.1|12032.6|12030.6|12032.6|12030.6|12031.1|12029.1|3336
1641405000000|2022-01-05 17:50:00|12031.9|12029.9|12032.6|12030.6|12032.6|12030.6|12031.9|12029.9|1251
1641405300000|2022-01-05 17:55:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|939
1641405600000|2022-01-05 18:00:00|12033|12031|12034.2|12032.2|12034.2|12032.2|12032.6|12030.6|1081
1641405900000|2022-01-05 18:05:00|12033.8|12031.8|12035|12033|12035|12033|12033.4|12031.4|1373
1641406200000|2022-01-05 18:10:00|12034.2|12032.2|12035|12033|12035.8|12033.8|12034.2|12032.2|1295
1641406500000|2022-01-05 18:15:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|125
1641406800000|2022-01-05 18:20:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|699
1641407100000|2022-01-05 18:25:00|12033.4|12031.4|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|2054
1641407400000|2022-01-05 18:30:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|1340
1641407700000|2022-01-05 18:35:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|2073
1641408000000|2022-01-05 18:40:00|||||||||117
1641408300000|2022-01-05 18:45:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033|12031|1958
1641408600000|2022-01-05 18:50:00|12032.6|12030.6|12031.1|12029.1|12033.4|12031.4|12031.1|12029.1|3820
1641408900000|2022-01-05 18:55:00|12030.3|12028.3|12028.7|12026.7|12030.3|12028.3|12028|12026|3821
1641409200000|2022-01-05 19:00:00|12028|12026|12023.3|12021.3|12031.5|12029.5|12023.3|12021.3|6640
1641409500000|2022-01-05 19:05:00|12024|12022|12018.6|12016.6|12026|12024|12016.2|12014.2|10019
1641409800000|2022-01-05 19:10:00|12019|12017|12015.5|12013.5|12020.1|12018.1|12010.8|12008.8|9044
1641410100000|2022-01-05 19:15:00|12016.2|12014.2|12020.9|12018.9|12020.9|12018.9|12014.7|12012.7|6331
1641410400000|2022-01-05 19:20:00|12020.1|12018.1|12019.4|12017.4|12020.9|12018.9|12017.8|12015.8|11523
1641410700000|2022-01-05 19:25:00|12020.1|12018.1|12021.7|12019.7|12024|12022|12019.4|12017.4|4248
1641411000000|2022-01-05 19:30:00|12020.9|12018.9|12013.9|12011.9|12020.9|12018.9|12013.1|12011.1|13285
1641411300000|2022-01-05 19:35:00|12013.1|12011.1|12016.2|12014.2|12017|12015|12013.1|12011.1|3959
1641411600000|2022-01-05 19:40:00|12015.5|12013.5|12018.6|12016.6|12018.6|12016.6|12014.7|12012.7|4626
1641411900000|2022-01-05 19:45:00|12017.8|12015.8|12017.8|12015.8|12020.1|12018.1|12017.8|12015.8|4202
1641412200000|2022-01-05 19:50:00|12016.2|12014.2|12013.9|12011.9|12017|12015|12013.9|12011.9|3509
1641412500000|2022-01-05 19:55:00|12014.7|12012.7|12013.1|12011.1|12014.7|12012.7|12011.5|12009.5|8670
1641412800000|2022-01-05 20:00:00|12012.3|12010.3|12013.1|12011.1|12013.9|12011.9|12010|12008|4701
1641413100000|2022-01-05 20:05:00|12013.9|12011.9|12015.5|12013.5|12016.2|12014.2|12013.1|12011.1|4609
1641413400000|2022-01-05 20:10:00|12014.7|12012.7|12012.3|12010.3|12015.5|12013.5|12012.3|12010.3|2788
1641413700000|2022-01-05 20:15:00|12013.1|12011.1|12013.9|12011.9|12013.9|12011.9|12012.3|12010.3|3571
1641414000000|2022-01-05 20:20:00|12013.1|12011.1|12018.6|12016.6|12018.6|12016.6|12013.1|12011.1|4736
1641414300000|2022-01-05 20:25:00|12018.2|12016.2|12017|12015|12018.6|12016.6|12016.2|12014.2|2319
1641414600000|2022-01-05 20:30:00|12017.8|12015.8|12014.7|12012.7|12018.6|12016.6|12014.7|12012.7|5731
1641414900000|2022-01-05 20:35:00|12015.1|12013.1|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|2449
1641415200000|2022-01-05 20:40:00|12016.2|12014.2|12015.5|12013.5|12017|12015|12014.7|12012.7|2683
1641415500000|2022-01-05 20:45:00|12016.2|12014.2|12017.8|12015.8|12018.6|12016.6|12016.2|12014.2|3842
1641415800000|2022-01-05 20:50:00|12018.6|12016.6|12018.6|12016.6|12019.4|12017.4|12016.2|12014.2|4467
1641416100000|2022-01-05 20:55:00|12017.8|12015.8|12018.6|12016.6|12019.4|12017.4|12017.8|12015.8|2630
1641416400000|2022-01-05 21:00:00|12017.8|12015.8|12018.6|12016.6|12020.1|12018.1|12017.8|12015.8|4221
1641416700000|2022-01-05 21:05:00|12019.4|12017.4|12017.8|12015.8|12019.4|12017.4|12017.8|12015.8|1928
1641417000000|2022-01-05 21:10:00|12018.6|12016.6|12017.8|12015.8|12018.6|12016.6|12017|12015|2507
1641417300000|2022-01-05 21:15:00|12018.6|12016.6|12021.7|12019.7|12021.7|12019.7|12018.6|12016.6|5101
1641417600000|2022-01-05 21:20:00|12020.9|12018.9|12019.4|12017.4|12020.9|12018.9|12018.6|12016.6|3321
1641417900000|2022-01-05 21:25:00|12018.6|12016.6|12020.1|12018.1|12020.9|12018.9|12018.6|12016.6|3088
1641418200000|2022-01-05 21:30:00|12019.8|12017.8|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|1507
1641418500000|2022-01-05 21:35:00|12019.4|12017.4|12017.8|12015.8|12019.4|12017.4|12017.8|12015.8|1759
1641418800000|2022-01-05 21:40:00|12017|12015|12017|12015|12017.8|12015.8|12017|12015|1194
1641419100000|2022-01-05 21:45:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|1769
1641419400000|2022-01-05 21:50:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|1768
1641419700000|2022-01-05 21:55:00|12014.7|12012.7|12014.7|12012.7|12014.7|12012.7|12014.7|12012.7|1001
1641423600000|2022-01-05 23:00:00|12013.9|12011.9|12019.4|12017.4|12019.4|12017.4|12013.1|12011.1|847
1641423900000|2022-01-05 23:05:00|12018.6|12016.6|12019.4|12017.4|12020.9|12018.9|12018.6|12016.6|891
1641424200000|2022-01-05 23:10:00|12018.6|12016.6|12018.6|12016.6|12019.4|12017.4|12017.8|12015.8|587
1641424500000|2022-01-05 23:15:00|12018.2|12016.2|12019.4|12017.4|12019.4|12017.4|12017.8|12015.8|439
1641424800000|2022-01-05 23:20:00|12020.1|12018.1|12019.4|12017.4|12020.1|12018.1|12018.6|12016.6|383
1641425100000|2022-01-05 23:25:00|12019|12017|12019.4|12017.4|12019.4|12017.4|12018.6|12016.6|155
1641425400000|2022-01-05 23:30:00|||||||||423
1641425700000|2022-01-05 23:35:00|||||||||72
1641426000000|2022-01-05 23:40:00|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|291
1641426300000|2022-01-05 23:45:00|||||||||57
1641426600000|2022-01-05 23:50:00|12017.8|12015.8|12018.6|12016.6|12018.6|12016.6|12017.8|12015.8|163
1641426900000|2022-01-05 23:55:00|||||||||277
1641427200000|2022-01-06 00:00:00|12019.4|12017.4|12018.6|12016.6|12019.4|12017.4|12018.6|12016.6|263
1641427500000|2022-01-06 00:05:00|12019.4|12017.4|12019.4|12017.4|12019.4|12017.4|12018.6|12016.6|691
1641427800000|2022-01-06 00:10:00|12020.1|12018.1|12019.8|12017.8|12020.9|12018.9|12019.4|12017.4|383
1641428100000|2022-01-06 00:15:00|12019.4|12017.4|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|319
1641428400000|2022-01-06 00:20:00|12018.2|12016.2|12017|12015|12018.6|12016.6|12017|12015|386
1641428700000|2022-01-06 00:25:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|548
1641429000000|2022-01-06 00:30:00|12015.8|12013.8|12016.2|12014.2|12016.2|12014.2|12015.5|12013.5|471
1641429300000|2022-01-06 00:35:00|12017|12015|12017.8|12015.8|12017.8|12015.8|12016.2|12014.2|374
1641429600000|2022-01-06 00:40:00|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|12017.8|12015.8|343
1641429900000|2022-01-06 00:45:00|12018.2|12016.2|12016.2|12014.2|12018.6|12016.6|12016.2|12014.2|973
1641430200000|2022-01-06 00:50:00|12017|12015|12017.8|12015.8|12018.6|12016.6|12016.2|12014.2|468
1641430500000|2022-01-06 00:55:00|12017|12015|12017|12015|12017|12015|12017|12015|96
1641430800000|2022-01-06 01:00:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|661
1641431100000|2022-01-06 01:05:00|12014.7|12012.7|12017.8|12015.8|12017.8|12015.8|12014.7|12012.7|720
1641431400000|2022-01-06 01:10:00|12018.6|12016.6|12016.2|12014.2|12018.6|12016.6|12016.2|12014.2|638
1641431700000|2022-01-06 01:15:00|12017|12015|12017|12015|12017.8|12015.8|12017|12015|233
1641432000000|2022-01-06 01:20:00|12017.8|12015.8|12019.4|12017.4|12019.4|12017.4|12017.8|12015.8|479
1641432300000|2022-01-06 01:25:00|12020.1|12018.1|12019.4|12017.4|12020.1|12018.1|12019.4|12017.4|709
1641432600000|2022-01-06 01:30:00|12020.1|12018.1|12020.1|12018.1|12020.1|12018.1|12019.4|12017.4|542
1641432900000|2022-01-06 01:35:00|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|12020.1|12018.1|1089
1641433200000|2022-01-06 01:40:00|12020.1|12018.1|12020.9|12018.9|12020.9|12018.9|12020.1|12018.1|593
1641433500000|2022-01-06 01:45:00|12021.7|12019.7|12020.9|12018.9|12022.5|12020.5|12020.9|12018.9|552
1641433800000|2022-01-06 01:50:00|12021.7|12019.7|12022.5|12020.5|12023.3|12021.3|12021.7|12019.7|292
1641434100000|2022-01-06 01:55:00|12022.9|12020.9|12022.5|12020.5|12023.3|12021.3|12022.5|12020.5|179
1641434400000|2022-01-06 02:00:00|12022.9|12020.9|12021.7|12019.7|12022.9|12020.9|12020.9|12018.9|541
1641434700000|2022-01-06 02:05:00|12020.9|12018.9|12021.7|12019.7|12021.7|12019.7|12020.9|12018.9|130
1641435000000|2022-01-06 02:10:00|12020.9|12018.9|12020.9|12018.9|12021.7|12019.7|12020.9|12018.9|319
1641435300000|2022-01-06 02:15:00|12021.7|12019.7|12021.7|12019.7|12022.5|12020.5|12021.7|12019.7|325
1641435600000|2022-01-06 02:20:00|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|158
1641435900000|2022-01-06 02:25:00|12021.3|12019.3|12020.9|12018.9|12021.7|12019.7|12020.9|12018.9|206
1641436200000|2022-01-06 02:30:00|12021.7|12019.7|12019.4|12017.4|12021.7|12019.7|12019.4|12017.4|1069
1641436500000|2022-01-06 02:35:00|12020.1|12018.1|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|923
1641436800000|2022-01-06 02:40:00|12017.8|12015.8|12017|12015|12017.8|12015.8|12017|12015|853
1641437100000|2022-01-06 02:45:00|12016.2|12014.2|12016.2|12014.2|12016.2|12014.2|12015.5|12013.5|963
1641437400000|2022-01-06 02:50:00|12015.5|12013.5|12014.7|12012.7|12015.5|12013.5|12014.7|12012.7|392
1641437700000|2022-01-06 02:55:00|12014.3|12012.3|12013.1|12011.1|12014.3|12012.3|12012.3|12010.3|926
1641438000000|2022-01-06 03:00:00|12013.9|12011.9|12013.1|12011.1|12013.9|12011.9|12013.1|12011.1|155
1641438300000|2022-01-06 03:05:00|12012.3|12010.3|12013.1|12011.1|12013.1|12011.1|12012.3|12010.3|495
1641438600000|2022-01-06 03:10:00|12012.3|12010.3|12012.3|12010.3|12013.1|12011.1|12010.8|12008.8|1069
1641438900000|2022-01-06 03:15:00|12013.1|12011.1|12012.3|12010.3|12013.1|12011.1|12011.5|12009.5|993
1641439200000|2022-01-06 03:20:00|12012.7|12010.7|12012.3|12010.3|12013.1|12011.1|12012.3|12010.3|280
1641439500000|2022-01-06 03:25:00|12011.5|12009.5|12011.5|12009.5|12011.5|12009.5|12010.8|12008.8|439
1641439800000|2022-01-06 03:30:00|12011.2|12009.2|12010.8|12008.8|12011.5|12009.5|12010.8|12008.8|727
1641440100000|2022-01-06 03:35:00|12010|12008|12010.8|12008.8|12010.8|12008.8|12010|12008|183
1641440400000|2022-01-06 03:40:00|12010|12008|12009.2|12007.2|12010|12008|12007.6|12005.6|1509
1641440700000|2022-01-06 03:45:00|12008.4|12006.4|12008.4|12006.4|12009.2|12007.2|12008.4|12006.4|1078
1641441000000|2022-01-06 03:50:00|12008.8|12006.8|12007.6|12005.6|12008.8|12006.8|12007.6|12005.6|640
1641441300000|2022-01-06 03:55:00|12008|12006|12006.9|12004.9|12008.4|12006.4|12006.9|12004.9|694
1641441600000|2022-01-06 04:00:00|12007.6|12005.6|12006.9|12004.9|12007.6|12005.6|12006.9|12004.9|549
1641441900000|2022-01-06 04:05:00|12007.6|12005.6|12007.3|12005.3|12007.6|12005.6|12006.9|12004.9|1069
1641442200000|2022-01-06 04:10:00|12007.6|12005.6|12009.2|12007.2|12009.2|12007.2|12007.6|12005.6|144
1641442500000|2022-01-06 04:15:00|12010|12008|12009.2|12007.2|12010.8|12008.8|12008.4|12006.4|983
1641442800000|2022-01-06 04:20:00|12009.6|12007.6|12009.2|12007.2|12010|12008|12009.2|12007.2|171
1641443100000|2022-01-06 04:25:00|12010|12008|12009.2|12007.2|12010|12008|12009.2|12007.2|376
1641443400000|2022-01-06 04:30:00|12010|12008|12009.2|12007.2|12010|12008|12009.2|12007.2|195
1641443700000|2022-01-06 04:35:00|12009.6|12007.6|12008.4|12006.4|12010|12008|12008.4|12006.4|96
1641444000000|2022-01-06 04:40:00|12008.8|12006.8|12007.6|12005.6|12009.2|12007.2|12007.6|12005.6|191
1641444300000|2022-01-06 04:45:00|12006.9|12004.9|12007.6|12005.6|12007.6|12005.6|12006.9|12004.9|332
1641444600000|2022-01-06 04:50:00|12008.4|12006.4|12005.3|12003.3|12008.4|12006.4|12005.3|12003.3|1013
1641444900000|2022-01-06 04:55:00|12006.1|12004.1|12001.4|11999.4|12006.1|12004.1|12001.4|11999.4|1769
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11999|11997|12002.2|12000.2|11998.3|11996.3|1433
1641445500000|2022-01-06 05:05:00|11999.4|11997.4|11999|11997|11999.8|11997.8|11998.3|11996.3|1126
1641445800000|2022-01-06 05:10:00|11999.8|11997.8|11999|11997|12000.6|11998.6|11999|11997|762
1641446100000|2022-01-06 05:15:00|11999.8|11997.8|11999.8|11997.8|11999.8|11997.8|11999|11997|639
1641446400000|2022-01-06 05:20:00|12000.6|11998.6|12002.2|12000.2|12002.2|12000.2|12000.6|11998.6|1086
1641446700000|2022-01-06 05:25:00|12001.4|11999.4|12000.6|11998.6|12002.2|12000.2|12000.6|11998.6|573
1641447000000|2022-01-06 05:30:00|12001|11999|12003.7|12001.7|12005.3|12003.3|12001|11999|891
1641447300000|2022-01-06 05:35:00|12003.3|12001.3|11999.8|11997.8|12003.7|12001.7|11999.8|11997.8|920
1641447600000|2022-01-06 05:40:00|12000.6|11998.6|12000.6|11998.6|12000.6|11998.6|11999.8|11997.8|1189
1641447900000|2022-01-06 05:45:00|12001.4|11999.4|12001.4|11999.4|12001.4|11999.4|12000.6|11998.6|967
1641448200000|2022-01-06 05:50:00|12002.2|12000.2|12001.4|11999.4|12002.2|12000.2|12001.4|11999.4|251
1641448500000|2022-01-06 05:55:00|12001.8|11999.8|11999.8|11997.8|12002.2|12000.2|11999.8|11997.8|546
1641448800000|2022-01-06 06:00:00|12000.6|11998.6|11999.8|11997.8|12000.6|11998.6|11999|11997|170
1641449100000|2022-01-06 06:05:00|11999|11997|11997.5|11995.5|11999.8|11997.8|11997.5|11995.5|585
1641449400000|2022-01-06 06:10:00|11998.3|11996.3|11997.5|11995.5|11999|11997|11997.5|11995.5|585
1641449700000|2022-01-06 06:15:00|11996.7|11994.7|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|1270
1641450000000|2022-01-06 06:20:00|11996.7|11994.7|11997.1|11995.1|11997.5|11995.5|11996.7|11994.7|686
1641450300000|2022-01-06 06:25:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|454
1641450600000|2022-01-06 06:30:00|11998.3|11996.3|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|1375
1641450900000|2022-01-06 06:35:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11995.9|11993.9|1012
1641451200000|2022-01-06 06:40:00|||||||||52
1641451500000|2022-01-06 06:45:00|||||||||969
1641451800000|2022-01-06 06:50:00|11996.7|11994.7|11995.9|11993.9|11997.5|11995.5|11995.1|11993.1|559
1641452100000|2022-01-06 06:55:00|11996.7|11994.7|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|833
1641452400000|2022-01-06 07:00:00|11996.7|11994.7|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|976
1641452700000|2022-01-06 07:05:00|11996.3|11994.3|11999|11997|11999.8|11997.8|11995.9|11993.9|932
1641453000000|2022-01-06 07:10:00|11998.7|11996.7|11999|11997|12000.6|11998.6|11998.3|11996.3|1450
1641453300000|2022-01-06 07:15:00|11998.3|11996.3|11999|11997|11999|11997|11997.5|11995.5|1133
1641453600000|2022-01-06 07:20:00|11998.3|11996.3|11999.8|11997.8|12002.2|12000.2|11998.3|11996.3|2124
1641453900000|2022-01-06 07:25:00|12000.6|11998.6|12002.2|12000.2|12003|12001|12000.6|11998.6|1083
1641454200000|2022-01-06 07:30:00|12001.8|11999.8|11999|11997|12003|12001|11999|11997|1792
1641454500000|2022-01-06 07:35:00|11999.8|11997.8|12002.2|12000.2|12002.2|12000.2|11998.3|11996.3|812
1641454800000|2022-01-06 07:40:00|12001.4|11999.4|12003|12001|12003.7|12001.7|12001.4|11999.4|1174
1641455100000|2022-01-06 07:45:00|12002.2|12000.2|12001.4|11999.4|12003|12001|11999.8|11997.8|744
1641455400000|2022-01-06 07:50:00|12000.6|11998.6|11997.5|11995.5|12000.6|11998.6|11997.5|11995.5|2708
1641455700000|2022-01-06 07:55:00|11998.3|11996.3|11996.7|11994.7|11999|11997|11996.7|11994.7|3081
1641456000000|2022-01-06 08:00:00|11995.9|11993.9|11995.9|11993.9|11997.5|11995.5|11995.1|11993.1|1384
1641456300000|2022-01-06 08:05:00|11995.1|11993.1|11995.1|11993.1|11995.9|11993.9|11993.6|11991.6|3223
1641456600000|2022-01-06 08:10:00|11995.9|11993.9|11995.1|11993.1|11998.3|11996.3|11995.1|11993.1|1683
1641456900000|2022-01-06 08:15:00|11995.9|11993.9|11995.1|11993.1|11996.7|11994.7|11994.4|11992.4|1552
1641457200000|2022-01-06 08:20:00|11994.4|11992.4|11995.9|11993.9|11996.7|11994.7|11994.4|11992.4|1367
1641457500000|2022-01-06 08:25:00|11996.7|11994.7|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|3675
1641457800000|2022-01-06 08:30:00|11997.1|11995.1|11997.5|11995.5|11998.3|11996.3|11995.9|11993.9|941
1641458100000|2022-01-06 08:35:00|11998.3|11996.3|11998.3|11996.3|11999.8|11997.8|11997.5|11995.5|972
1641458400000|2022-01-06 08:40:00|11999|11997|11996.7|11994.7|11999|11997|11996.7|11994.7|2004
1641458700000|2022-01-06 08:45:00|11995.9|11993.9|11998.3|11996.3|11999|11997|11995.9|11993.9|931
1641459000000|2022-01-06 08:50:00|11997.5|11995.5|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|491
1641459300000|2022-01-06 08:55:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11995.9|11993.9|569
1641459600000|2022-01-06 09:00:00|11997.5|11995.5|12000.6|11998.6|12001.4|11999.4|11996.7|11994.7|2368
1641459900000|2022-01-06 09:05:00|11999.8|11997.8|11996.7|11994.7|11999.8|11997.8|11996.7|11994.7|2645
1641460200000|2022-01-06 09:10:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|2675
1641460500000|2022-01-06 09:15:00|11998.3|11996.3|12000.6|11998.6|12000.6|11998.6|11996.7|11994.7|5408
1641460800000|2022-01-06 09:20:00|11999.8|11997.8|11999|11997|11999.8|11997.8|11999|11997|765
1641461100000|2022-01-06 09:25:00|11999.8|11997.8|11998.3|11996.3|12000.6|11998.6|11998.3|11996.3|540
1641461400000|2022-01-06 09:30:00|11999|11997|11997.5|11995.5|11999|11997|11997.5|11995.5|750
1641461700000|2022-01-06 09:35:00|11998.3|11996.3|11999|11997|11999|11997|11997.5|11995.5|787
1641462000000|2022-01-06 09:40:00|11998.3|11996.3|11999.8|11997.8|11999.8|11997.8|11998.3|11996.3|658
1641462300000|2022-01-06 09:45:00|11999.4|11997.4|11998.3|11996.3|11999.8|11997.8|11997.5|11995.5|867
1641462600000|2022-01-06 09:50:00|11999|11997|11999.8|11997.8|11999.8|11997.8|11998.3|11996.3|1361
1641462900000|2022-01-06 09:55:00|11999|11997|11999|11997|11999.8|11997.8|11998.3|11996.3|309
1641463200000|2022-01-06 10:00:00|11999.4|11997.4|12000.6|11998.6|12000.6|11998.6|11998.3|11996.3|812
1641463500000|2022-01-06 10:05:00|12000.2|11998.2|11999|11997|12000.2|11998.2|11998.3|11996.3|1147
1641463800000|2022-01-06 10:10:00|11998.3|11996.3|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|1404
1641464100000|2022-01-06 10:15:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|607
1641464400000|2022-01-06 10:20:00|11995.5|11993.5|11995.1|11993.1|11995.5|11993.5|11994.4|11992.4|1194
1641464700000|2022-01-06 10:25:00|11995.9|11993.9|11996.7|11994.7|11996.7|11994.7|11995.1|11993.1|1100
1641465000000|2022-01-06 10:30:00|11997.5|11995.5|11998.3|11996.3|11999|11997|11997.5|11995.5|600
1641465300000|2022-01-06 10:35:00|11997.5|11995.5|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|511
1641465600000|2022-01-06 10:40:00|11995.9|11993.9|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|599
1641465900000|2022-01-06 10:45:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|502
1641466200000|2022-01-06 10:50:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11994.4|11992.4|1245
1641466500000|2022-01-06 10:55:00|11995.5|11993.5|11994.4|11992.4|11995.5|11993.5|11994.4|11992.4|1520
1641466800000|2022-01-06 11:00:00|11995.1|11993.1|11996.7|11994.7|11997.5|11995.5|11995.1|11993.1|1047
1641467100000|2022-01-06 11:05:00|11997.5|11995.5|11998.3|11996.3|11998.3|11996.3|11997.5|11995.5|350
1641467400000|2022-01-06 11:10:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|1182
1641467700000|2022-01-06 11:15:00|11996.7|11994.7|11994.4|11992.4|11996.7|11994.7|11993.6|11991.6|1479
1641468000000|2022-01-06 11:20:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11994.4|11992.4|1011
1641468300000|2022-01-06 11:25:00|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|301
1641468600000|2022-01-06 11:30:00|11995.9|11993.9|11995.9|11993.9|11996.7|11994.7|11995.1|11993.1|2025
1641468900000|2022-01-06 11:35:00|11995.1|11993.1|11999|11997|11999|11997|11995.1|11993.1|2575
1641469200000|2022-01-06 11:40:00|11999.8|11997.8|11999|11997|11999.8|11997.8|11999|11997|1053
1641469500000|2022-01-06 11:45:00|11998.7|11996.7|11998.3|11996.3|11999|11997|11998.3|11996.3|457
1641469800000|2022-01-06 11:50:00|11999|11997|11998.3|11996.3|11999|11997|11997.5|11995.5|740
1641470100000|2022-01-06 11:55:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|899
1641470400000|2022-01-06 12:00:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|1011
1641470700000|2022-01-06 12:05:00|11995.1|11993.1|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|822
1641471000000|2022-01-06 12:10:00|11997.1|11995.1|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|546
1641471300000|2022-01-06 12:15:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|1039
1641471600000|2022-01-06 12:20:00|11995.9|11993.9|11993.6|11991.6|11995.9|11993.9|11993.6|11991.6|2116
1641471900000|2022-01-06 12:25:00|11992.8|11990.8|11994.4|11992.4|11994.4|11992.4|11992|11990|1942
1641472200000|2022-01-06 12:30:00|11993.6|11991.6|11992.8|11990.8|11995.1|11993.1|11991.2|11989.2|2969
1641472500000|2022-01-06 12:35:00|11992.4|11990.4|11991.2|11989.2|11992.8|11990.8|11991.2|11989.2|3664
1641472800000|2022-01-06 12:40:00|11990.8|11988.8|11992|11990|11992.8|11990.8|11990.5|11988.5|1261
1641473100000|2022-01-06 12:45:00|11992.8|11990.8|11993.6|11991.6|11993.6|11991.6|11992|11990|1499
1641473400000|2022-01-06 12:50:00|11994.4|11992.4|11995.9|11993.9|11995.9|11993.9|11994|11992|1236
1641473700000|2022-01-06 12:55:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11993.6|11991.6|1098
1641474000000|2022-01-06 13:00:00|11996.7|11994.7|11996.7|11994.7|11998.3|11996.3|11995.9|11993.9|2183
1641474300000|2022-01-06 13:05:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|2763
1641474600000|2022-01-06 13:10:00|11998.3|11996.3|11996.7|11994.7|11999|11997|11996.7|11994.7|4963
1641474900000|2022-01-06 13:15:00|11997.5|11995.5|11998.3|11996.3|12001.4|11999.4|11996.7|11994.7|6911
1641475200000|2022-01-06 13:20:00|11997.5|11995.5|12000.6|11998.6|12000.6|11998.6|11997.5|11995.5|4347
1641475500000|2022-01-06 13:25:00|12001.4|11999.4|11998.3|11996.3|12001.4|11999.4|11997.5|11995.5|4221
1641475800000|2022-01-06 13:30:00|11997.5|11995.5|11999.8|11997.8|12001.4|11999.4|11997.5|11995.5|2752
1641476100000|2022-01-06 13:35:00|12000.6|11998.6|12001.4|11999.4|12001.4|11999.4|11999|11997|1982
1641476400000|2022-01-06 13:40:00|12000.6|11998.6|12000.6|11998.6|12001.4|11999.4|11999|11997|1421
1641476700000|2022-01-06 13:45:00|11999.8|11997.8|11999.8|11997.8|12000.6|11998.6|11998.3|11996.3|4136
1641477000000|2022-01-06 13:50:00|11999.4|11997.4|11999.8|11997.8|12000.6|11998.6|11999|11997|3360
1641477300000|2022-01-06 13:55:00|12000.6|11998.6|12001.4|11999.4|12002.2|12000.2|11999.8|11997.8|4039
1641477600000|2022-01-06 14:00:00|12000.6|11998.6|11997.5|11995.5|12000.6|11998.6|11996.7|11994.7|4102
1641477900000|2022-01-06 14:05:00|11998.3|11996.3|11999|11997|11999.8|11997.8|11997.5|11995.5|3516
1641478200000|2022-01-06 14:10:00|11998.7|11996.7|11998.3|11996.3|12000.6|11998.6|11997.5|11995.5|3086
1641478500000|2022-01-06 14:15:00|11999|11997|11996.7|11994.7|11999|11997|11995.9|11993.9|3109
1641478800000|2022-01-06 14:20:00|11997.5|11995.5|11995.1|11993.1|11998.3|11996.3|11995.1|11993.1|4913
1641479100000|2022-01-06 14:25:00|11995.9|11993.9|11998.3|11996.3|11999|11997|11994.4|11992.4|3691
1641479400000|2022-01-06 14:30:00|11999|11997|11999|11997|12000.6|11998.6|11995.9|11993.9|5059
1641479700000|2022-01-06 14:35:00|11999.8|11997.8|11996.7|11994.7|11999.8|11997.8|11995.9|11993.9|2740
1641480000000|2022-01-06 14:40:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11994.4|11992.4|6478
1641480300000|2022-01-06 14:45:00|11996.7|11994.7|11997.5|11995.5|11998.3|11996.3|11996.7|11994.7|4438
1641480600000|2022-01-06 14:50:00|11998.3|11996.3|11998.3|11996.3|12000.6|11998.6|11997.5|11995.5|6078
1641480900000|2022-01-06 14:55:00|11999|11997|11995.9|11993.9|11999|11997|11994.4|11992.4|5138
1641481200000|2022-01-06 15:00:00|11999|11997|11993.6|11991.6|11999.4|11997.4|11992|11990|8038
1641481500000|2022-01-06 15:05:00|11993.2|11991.2|11988.9|11986.9|11995.1|11993.1|11988.9|11986.9|7523
1641481800000|2022-01-06 15:10:00|11989.7|11987.7|11992.8|11990.8|11993.6|11991.6|11989.7|11987.7|7072
1641482100000|2022-01-06 15:15:00|11993.6|11991.6|11995.9|11993.9|11996.7|11994.7|11992.8|11990.8|5964
1641482400000|2022-01-06 15:20:00|11995.5|11993.5|11992|11990|11995.5|11993.5|11992|11990|4288
1641482700000|2022-01-06 15:25:00|11991.2|11989.2|11994.4|11992.4|11995.1|11993.1|11991.2|11989.2|1781
1641483000000|2022-01-06 15:30:00|11993.6|11991.6|11993.6|11991.6|11995.1|11993.1|11991.2|11989.2|2619
1641483300000|2022-01-06 15:35:00|11994.4|11992.4|11992.8|11990.8|11994.4|11992.4|11991.2|11989.2|3561
1641483600000|2022-01-06 15:40:00|11992|11990|11995.1|11993.1|11995.1|11993.1|11992|11990|3102
1641483900000|2022-01-06 15:45:00|11995.9|11993.9|11994.4|11992.4|11995.9|11993.9|11993.6|11991.6|1869
1641484200000|2022-01-06 15:50:00|11995.1|11993.1|11992|11990|11995.1|11993.1|11992|11990|15323
1641484500000|2022-01-06 15:55:00|11992.8|11990.8|11991.2|11989.2|11992.8|11990.8|11990.5|11988.5|2212
1641484800000|2022-01-06 16:00:00|11990.5|11988.5|11991.2|11989.2|11992|11990|11990.5|11988.5|4811
1641485100000|2022-01-06 16:05:00|11992|11990|11991.2|11989.2|11992|11990|11989.7|11987.7|2128
1641485400000|2022-01-06 16:10:00|11992|11990|11991.2|11989.2|11992|11990|11990.5|11988.5|3734
1641485700000|2022-01-06 16:15:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|4970
1641486000000|2022-01-06 16:20:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11988.1|11986.1|5009
1641486300000|2022-01-06 16:25:00|11991.2|11989.2|11992.8|11990.8|11993.6|11991.6|11991.2|11989.2|3863
1641486600000|2022-01-06 16:30:00|11993.6|11991.6|11991.2|11989.2|11993.6|11991.6|11991.2|11989.2|3448
1641486900000|2022-01-06 16:35:00|11992|11990|11989.7|11987.7|11992|11990|11989.7|11987.7|4240
1641487200000|2022-01-06 16:40:00|11988.9|11986.9|11991.2|11989.2|11992|11990|11988.1|11986.1|3845
1641487500000|2022-01-06 16:45:00|11990.5|11988.5|11987.3|11985.3|11991.2|11989.2|11987.3|11985.3|4135
1641487800000|2022-01-06 16:50:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11987.3|11985.3|4004
1641488100000|2022-01-06 16:55:00|11989.7|11987.7|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|1971
1641488400000|2022-01-06 17:00:00|11987.3|11985.3|11985.8|11983.8|11988.1|11986.1|11985.8|11983.8|3214
1641488700000|2022-01-06 17:05:00|11986.5|11984.5|11989.7|11987.7|11991.2|11989.2|11985.8|11983.8|3310
1641489000000|2022-01-06 17:10:00|11988.9|11986.9|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1851
1641489300000|2022-01-06 17:15:00|11990.5|11988.5|11988.9|11986.9|11991.2|11989.2|11988.9|11986.9|4257
1641489600000|2022-01-06 17:20:00|11988.1|11986.1|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|2879
1641489900000|2022-01-06 17:25:00|11987.3|11985.3|11988.9|11986.9|11988.9|11986.9|11987.3|11985.3|3693
1641490200000|2022-01-06 17:30:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11988.9|11986.9|2108
1641490500000|2022-01-06 17:35:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|1014
1641490800000|2022-01-06 17:40:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2673
1641491100000|2022-01-06 17:45:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|1288
1641491400000|2022-01-06 17:50:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|675
1641491700000|2022-01-06 17:55:00|11991.2|11989.2|11988.9|11986.9|11991.2|11989.2|11988.9|11986.9|1407
1641492000000|2022-01-06 18:00:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|1051
1641492300000|2022-01-06 18:05:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|2551
1641492600000|2022-01-06 18:10:00|11987.3|11985.3|11987.3|11985.3|11988.1|11986.1|11987.3|11985.3|1918
1641492900000|2022-01-06 18:15:00|11986.5|11984.5|11988.1|11986.1|11988.9|11986.9|11986.5|11984.5|2329
1641493200000|2022-01-06 18:20:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|832
1641493500000|2022-01-06 18:25:00|11988.9|11986.9|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|833
1641493800000|2022-01-06 18:30:00|11988.9|11986.9|11986.5|11984.5|11988.9|11986.9|11986.5|11984.5|1943
1641494100000|2022-01-06 18:35:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|2313
1641494400000|2022-01-06 18:40:00|11987.3|11985.3|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|1819
1641494700000|2022-01-06 18:45:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|1374
1641495000000|2022-01-06 18:50:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|1712
1641495300000|2022-01-06 18:55:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1352
1641495600000|2022-01-06 19:00:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|566
1641495900000|2022-01-06 19:05:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|1856
1641496200000|2022-01-06 19:10:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|2088
1641496500000|2022-01-06 19:15:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|4089
1641496800000|2022-01-06 19:20:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|487
1641497100000|2022-01-06 19:25:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1683
1641497400000|2022-01-06 19:30:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|3495
1641497700000|2022-01-06 19:35:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1663
1641498000000|2022-01-06 19:40:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|1637
1641498300000|2022-01-06 19:45:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|2020
1641498600000|2022-01-06 19:50:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|1634
1641498900000|2022-01-06 19:55:00|11989.7|11987.7|11987.3|11985.3|11990.5|11988.5|11987.3|11985.3|4596
1641499200000|2022-01-06 20:00:00|11988.1|11986.1|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|2094
1641499500000|2022-01-06 20:05:00|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|1523
1641499800000|2022-01-06 20:10:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|381
1641500100000|2022-01-06 20:15:00|11988.9|11986.9|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1315
1641500400000|2022-01-06 20:20:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|614
1641500700000|2022-01-06 20:25:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1652
1641501000000|2022-01-06 20:30:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|685
1641501300000|2022-01-06 20:35:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2681
1641501600000|2022-01-06 20:40:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1003
1641501900000|2022-01-06 20:45:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|3888
1641502200000|2022-01-06 20:50:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|2761
1641502500000|2022-01-06 20:55:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1843
1641502800000|2022-01-06 21:00:00|11988.1|11986.1|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|2952
1641503100000|2022-01-06 21:05:00|11986.9|11984.9|11989.7|11987.7|11989.7|11987.7|11986.5|11984.5|950
1641503400000|2022-01-06 21:10:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11989.7|11987.7|1076
1641503700000|2022-01-06 21:15:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.1|11986.1|1846
1641504000000|2022-01-06 21:20:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|534
1641504300000|2022-01-06 21:25:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|545
1641504600000|2022-01-06 21:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1304
1641504900000|2022-01-06 21:35:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|392
1641505200000|2022-01-06 21:40:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1897
1641505500000|2022-01-06 21:45:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|1340
1641505800000|2022-01-06 21:50:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|687
1641506100000|2022-01-06 21:55:00|11991.2|11989.2|11990.8|11988.8|11991.2|11989.2|11990.5|11988.5|1484
1641510000000|2022-01-06 23:00:00|11991.2|11989.2|11992|11990|11992|11990|11989.7|11987.7|1016
1641510300000|2022-01-06 23:05:00|||||||||164
1641510600000|2022-01-06 23:10:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|85
1641510900000|2022-01-06 23:15:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|57
1641511200000|2022-01-06 23:20:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|142
1641511500000|2022-01-06 23:25:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|311
1641511800000|2022-01-06 23:30:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|187
1641512100000|2022-01-06 23:35:00|||||||||51
1641512400000|2022-01-06 23:40:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|736
1641512700000|2022-01-06 23:45:00|11993.6|11991.6|11993.6|11991.6|11994.4|11992.4|11993.6|11991.6|474
1641513000000|2022-01-06 23:50:00|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|369
1641513300000|2022-01-06 23:55:00|11994|11992|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|212
1641513600000|2022-01-07 00:00:00|11993.6|11991.6|11993.6|11991.6|11994.4|11992.4|11992.8|11990.8|691
1641513900000|2022-01-07 00:05:00|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|276
1641514200000|2022-01-07 00:10:00|||||||||105
1641514500000|2022-01-07 00:15:00|11993.6|11991.6|11994.4|11992.4|11995.1|11993.1|11993.6|11991.6|962
1641514800000|2022-01-07 00:20:00|11994|11992|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|501
1641515100000|2022-01-07 00:25:00|||||||||276
1641515400000|2022-01-07 00:30:00|||||||||48
1641515700000|2022-01-07 00:35:00|||||||||83
1641516000000|2022-01-07 00:40:00|||||||||434
1641516300000|2022-01-07 00:45:00|11993.6|11991.6|11995.1|11993.1|11995.1|11993.1|11993.6|11991.6|117
1641516600000|2022-01-07 00:50:00|11995.9|11993.9|11995.1|11993.1|11995.9|11993.9|11995.1|11993.1|535
1641516900000|2022-01-07 00:55:00|11995.9|11993.9|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|391
1641517200000|2022-01-07 01:00:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|884
1641517500000|2022-01-07 01:05:00|11995.1|11993.1|11996.7|11994.7|11996.7|11994.7|11995.1|11993.1|1324
1641517800000|2022-01-07 01:10:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|991
1641518100000|2022-01-07 01:15:00|11997.1|11995.1|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|556
1641518400000|2022-01-07 01:20:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|424
1641518700000|2022-01-07 01:25:00|11996.7|11994.7|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|424
1641519000000|2022-01-07 01:30:00|||||||||396
1641519300000|2022-01-07 01:35:00|11995.9|11993.9|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|54
1641519600000|2022-01-07 01:40:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|461
1641519900000|2022-01-07 01:45:00|11998.3|11996.3|11998.3|11996.3|11998.3|11996.3|11998.3|11996.3|90
1641520200000|2022-01-07 01:50:00|11999|11997|11998.3|11996.3|11999|11997|11998.3|11996.3|1604
1641520500000|2022-01-07 01:55:00|11997.9|11995.9|11997.5|11995.5|11998.3|11996.3|11997.5|11995.5|689
1641520800000|2022-01-07 02:00:00|11998.3|11996.3|11998.3|11996.3|11999|11997|11998.3|11996.3|214
1641521100000|2022-01-07 02:05:00|11997.9|11995.9|11998.3|11996.3|11998.3|11996.3|11997.5|11995.5|260
1641521400000|2022-01-07 02:10:00|11997.9|11995.9|11997.5|11995.5|11998.3|11996.3|11997.5|11995.5|417
1641521700000|2022-01-07 02:15:00|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|791
1641522000000|2022-01-07 02:20:00|11995.9|11993.9|11995.1|11993.1|11995.9|11993.9|11995.1|11993.1|499
1641522300000|2022-01-07 02:25:00|11995.9|11993.9|11992.8|11990.8|11995.9|11993.9|11992.8|11990.8|1868
1641522600000|2022-01-07 02:30:00|11992|11990|11988.9|11986.9|11992|11990|11988.1|11986.1|4374
1641522900000|2022-01-07 02:35:00|11988.5|11986.5|11986.5|11984.5|11988.5|11986.5|11986.2|11984.2|5077
1641523200000|2022-01-07 02:40:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|9203
1641523500000|2022-01-07 02:45:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|285
1641523800000|2022-01-07 02:50:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|489
1641524100000|2022-01-07 02:55:00|||||||||8
1641524400000|2022-01-07 03:00:00|11992.8|11990.8|11991.2|11989.2|11992.8|11990.8|11991.2|11989.2|617
1641524700000|2022-01-07 03:05:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|96
1641525000000|2022-01-07 03:10:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11991.2|11989.2|250
1641525300000|2022-01-07 03:15:00|11992|11990|11993.2|11991.2|11993.6|11991.6|11991.2|11989.2|561
1641525600000|2022-01-07 03:20:00|11992.8|11990.8|11991.2|11989.2|11993.6|11991.6|11991.2|11989.2|195
1641525900000|2022-01-07 03:25:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|624
1641526200000|2022-01-07 03:30:00|11992|11990|11992|11990|11992|11990|11992|11990|193
1641526500000|2022-01-07 03:35:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|84
1641526800000|2022-01-07 03:40:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|278
1641527100000|2022-01-07 03:45:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|78
1641527400000|2022-01-07 03:50:00|11992|11990|11992.8|11990.8|11993.6|11991.6|11992|11990|294
1641527700000|2022-01-07 03:55:00|||||||||5
1641528000000|2022-01-07 04:00:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|383
1641528300000|2022-01-07 04:05:00|11992|11990|11992.8|11990.8|11993.6|11991.6|11992|11990|507
1641528600000|2022-01-07 04:10:00|||||||||23
1641528900000|2022-01-07 04:15:00|11993.2|11991.2|11993.6|11991.6|11993.6|11991.6|11992.8|11990.8|175
1641529200000|2022-01-07 04:20:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|227
1641529500000|2022-01-07 04:25:00|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|27
1641529800000|2022-01-07 04:30:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|569
1641530100000|2022-01-07 04:35:00|||||||||3
1641530400000|2022-01-07 04:40:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11991.2|11989.2|466
1641530700000|2022-01-07 04:45:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|349
1641531000000|2022-01-07 04:50:00|||||||||50
1641531300000|2022-01-07 04:55:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|31
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|73
1641531900000|2022-01-07 05:05:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|119
1641532200000|2022-01-07 05:10:00|11992|11990|11991.2|11989.2|11992|11990|11991.2|11989.2|187
1641532500000|2022-01-07 05:15:00|11992|11990|11991.2|11989.2|11992|11990|11991.2|11989.2|118
1641532800000|2022-01-07 05:20:00|11992|11990|11992|11990|11992|11990|11991.2|11989.2|72
1641533100000|2022-01-07 05:25:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|297
1641533400000|2022-01-07 05:30:00|||||||||22
1641533700000|2022-01-07 05:35:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|193
1641534000000|2022-01-07 05:40:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|274
1641534300000|2022-01-07 05:45:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|386
1641534600000|2022-01-07 05:50:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|208
1641534900000|2022-01-07 05:55:00|11991.2|11989.2|11989.7|11987.7|11991.2|11989.2|11988.9|11986.9|275
1641535200000|2022-01-07 06:00:00|11990.1|11988.1|11991.2|11989.2|11992|11990|11989.7|11987.7|231
1641535500000|2022-01-07 06:05:00|11991.6|11989.6|11990.5|11988.5|11991.6|11989.6|11990.5|11988.5|605
1641535800000|2022-01-07 06:10:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|203
1641536100000|2022-01-07 06:15:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|232
1641536400000|2022-01-07 06:20:00|11991.2|11989.2|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|497
1641536700000|2022-01-07 06:25:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|477
1641537000000|2022-01-07 06:30:00|11991.6|11989.6|11990.5|11988.5|11992|11990|11990.5|11988.5|89
1641537300000|2022-01-07 06:35:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|100
1641537600000|2022-01-07 06:40:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|181
1641537900000|2022-01-07 06:45:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|113
1641538200000|2022-01-07 06:50:00|11990.8|11988.8|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|161
1641538500000|2022-01-07 06:55:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|172
1641538800000|2022-01-07 07:00:00|11989.7|11987.7|11991.2|11989.2|11991.2|11989.2|11989.7|11987.7|262
1641539100000|2022-01-07 07:05:00|11990.5|11988.5|11988.1|11986.1|11990.5|11988.5|11987.3|11985.3|642
1641539400000|2022-01-07 07:10:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|334
1641539700000|2022-01-07 07:15:00|11988.1|11986.1|11989.7|11987.7|11991.2|11989.2|11987.3|11985.3|774
1641540000000|2022-01-07 07:20:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|865
1641540300000|2022-01-07 07:25:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|298
1641540600000|2022-01-07 07:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|408
1641540900000|2022-01-07 07:35:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|58
1641541200000|2022-01-07 07:40:00|11990.1|11988.1|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|760
1641541500000|2022-01-07 07:45:00|11988.9|11986.9|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|546
1641541800000|2022-01-07 07:50:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|630
1641542100000|2022-01-07 07:55:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|285
1641542400000|2022-01-07 08:00:00|11988.9|11986.9|11987.3|11985.3|11989.7|11987.7|11987.3|11985.3|1493
1641542700000|2022-01-07 08:05:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|996
1641543000000|2022-01-07 08:10:00|11987.3|11985.3|11985.8|11983.8|11988.1|11986.1|11985.8|11983.8|4782
1641543300000|2022-01-07 08:15:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|738
1641543600000|2022-01-07 08:20:00|11987.3|11985.3|11986.5|11984.5|11988.1|11986.1|11986.5|11984.5|698
1641543900000|2022-01-07 08:25:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11987.3|11985.3|689
1641544200000|2022-01-07 08:30:00|11987.7|11985.7|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|1179
1641544500000|2022-01-07 08:35:00|11988.1|11986.1|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|786
1641544800000|2022-01-07 08:40:00|11986.5|11984.5|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|714
1641545100000|2022-01-07 08:45:00|11988.9|11986.9|11991.2|11989.2|11991.2|11989.2|11988.9|11986.9|2266
1641545400000|2022-01-07 08:50:00|11990.8|11988.8|11988.1|11986.1|11991.2|11989.2|11988.1|11986.1|843
1641545700000|2022-01-07 08:55:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|529
1641546000000|2022-01-07 09:00:00|11988.5|11986.5|11986.5|11984.5|11988.5|11986.5|11986.5|11984.5|386
1641546300000|2022-01-07 09:05:00|11987.3|11985.3|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|353
1641546600000|2022-01-07 09:10:00|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|109
1641546900000|2022-01-07 09:15:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|1601
1641547200000|2022-01-07 09:20:00|11985.8|11983.8|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|317
1641547500000|2022-01-07 09:25:00|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|182
1641547800000|2022-01-07 09:30:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|239
1641548100000|2022-01-07 09:35:00|||||||||97
1641548400000|2022-01-07 09:40:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|826
1641548700000|2022-01-07 09:45:00|11988.1|11986.1|11987.7|11985.7|11988.9|11986.9|11987.3|11985.3|343
1641549000000|2022-01-07 09:50:00|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|11987.3|11985.3|574
1641549300000|2022-01-07 09:55:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|271
1641549600000|2022-01-07 10:00:00|11987.3|11985.3|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|1478
1641549900000|2022-01-07 10:05:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|899
1641550200000|2022-01-07 10:10:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1071
1641550500000|2022-01-07 10:15:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|1128
1641550800000|2022-01-07 10:20:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|579
1641551100000|2022-01-07 10:25:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|1161
1641551400000|2022-01-07 10:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|786
1641551700000|2022-01-07 10:35:00|11990.5|11988.5|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|250
1641552000000|2022-01-07 10:40:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|706
1641552300000|2022-01-07 10:45:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|401
1641552600000|2022-01-07 10:50:00|||||||||163
1641552900000|2022-01-07 10:55:00|11990.1|11988.1|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|160
1641553200000|2022-01-07 11:00:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|159
1641553500000|2022-01-07 11:05:00|11989.7|11987.7|11988.1|11986.1|11990.5|11988.5|11988.1|11986.1|1338
1641553800000|2022-01-07 11:10:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|505
1641554100000|2022-01-07 11:15:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|258
1641554400000|2022-01-07 11:20:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|493
1641554700000|2022-01-07 11:25:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|753
1641555000000|2022-01-07 11:30:00|11991.2|11989.2|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|408
1641555300000|2022-01-07 11:35:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|208
1641555600000|2022-01-07 11:40:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|531
1641555900000|2022-01-07 11:45:00|11988.9|11986.9|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|215
1641556200000|2022-01-07 11:50:00|||||||||303
1641556500000|2022-01-07 11:55:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|446
1641556800000|2022-01-07 12:00:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|567
1641557100000|2022-01-07 12:05:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|495
1641557400000|2022-01-07 12:10:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|344
1641557700000|2022-01-07 12:15:00|11987.7|11985.7|11987.3|11985.3|11987.7|11985.7|11986.5|11984.5|458
1641558000000|2022-01-07 12:20:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2759
1641558300000|2022-01-07 12:25:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|1039
1641558600000|2022-01-07 12:30:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|1653
1641558900000|2022-01-07 12:35:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1202
1641559200000|2022-01-07 12:40:00|11989.7|11987.7|11988.1|11986.1|11990.5|11988.5|11988.1|11986.1|982
1641559500000|2022-01-07 12:45:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|2282
1641559800000|2022-01-07 12:50:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|2583
1641560100000|2022-01-07 12:55:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11987.3|11985.3|1792
1641560400000|2022-01-07 13:00:00|11989.7|11987.7|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|3074
1641560700000|2022-01-07 13:05:00|11987.3|11985.3|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|2673
1641561000000|2022-01-07 13:10:00|11988.1|11986.1|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|2070
1641561300000|2022-01-07 13:15:00|11988.1|11986.1|11987.3|11985.3|11989.7|11987.7|11987.3|11985.3|2925
1641561600000|2022-01-07 13:20:00|11986.5|11984.5|11986.5|11984.5|11988.1|11986.1|11986.5|11984.5|3322
1641561900000|2022-01-07 13:25:00|11985.8|11983.8|11983.8|11981.8|11985.8|11983.8|11982.6|11980.6|3728
1641562200000|2022-01-07 13:30:00|11983.4|11981.4|11983.8|11981.8|11997.5|11995.5|11980.3|11978.3|14674
1641562500000|2022-01-07 13:35:00|11983.4|11981.4|11976.4|11974.4|11983.4|11981.4|11976.4|11974.4|12767
1641562800000|2022-01-07 13:40:00|11975.6|11973.6|11980.3|11978.3|11980.3|11978.3|11974.8|11972.8|16487
1641563100000|2022-01-07 13:45:00|11979.5|11977.5|11981.9|11979.9|11982.6|11980.6|11979.5|11977.5|7068
1641563400000|2022-01-07 13:50:00|11981.1|11979.1|11972.5|11970.5|11981.9|11979.9|11971.7|11969.7|8144
1641563700000|2022-01-07 13:55:00|11973.3|11971.3|11970.1|11968.1|11974.8|11972.8|11968.6|11966.6|7758
1641564000000|2022-01-07 14:00:00|11970.9|11968.9|11967.8|11965.8|11974|11972|11967|11965|6103
1641564300000|2022-01-07 14:05:00|11967|11965|11973.3|11971.3|11973.3|11971.3|11967|11965|7964
1641564600000|2022-01-07 14:10:00|11974|11972|11977.2|11975.2|11977.2|11975.2|11972.5|11970.5|7447
1641564900000|2022-01-07 14:15:00|11978|11976|11981.9|11979.9|11981.9|11979.9|11974.8|11972.8|5864
1641565200000|2022-01-07 14:20:00|11981.1|11979.1|11980.3|11978.3|11983.4|11981.4|11979.5|11977.5|6628
1641565500000|2022-01-07 14:25:00|11979.5|11977.5|11979.5|11977.5|11981.1|11979.1|11978.7|11976.7|4435
1641565800000|2022-01-07 14:30:00|11979.1|11977.1|11978.7|11976.7|11980.3|11978.3|11977.2|11975.2|4289
1641566100000|2022-01-07 14:35:00|11979.5|11977.5|11981.1|11979.1|11982.6|11980.6|11977.2|11975.2|5102
1641566400000|2022-01-07 14:40:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11978|11976|2905
1641566700000|2022-01-07 14:45:00|11980.3|11978.3|11973.3|11971.3|11980.3|11978.3|11972.5|11970.5|3363
1641567000000|2022-01-07 14:50:00|11972.5|11970.5|11971.7|11969.7|11973.3|11971.3|11970.1|11968.1|4050
1641567300000|2022-01-07 14:55:00|11970.9|11968.9|11975.6|11973.6|11975.6|11973.6|11970.9|11968.9|3838
1641567600000|2022-01-07 15:00:00|11975.2|11973.2|11976.4|11974.4|11978.7|11976.7|11975.2|11973.2|4612
1641567900000|2022-01-07 15:05:00|11976.8|11974.8|11978|11976|11978|11976|11975.6|11973.6|2522
1641568200000|2022-01-07 15:10:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1819
1641568500000|2022-01-07 15:15:00|11978.7|11976.7|11984.2|11982.2|11984.2|11982.2|11978|11976|4357
1641568800000|2022-01-07 15:20:00|11985|11983|11981.1|11979.1|11985|11983|11980.3|11978.3|6244
1641569100000|2022-01-07 15:25:00|11980.3|11978.3|11978|11976|11981.1|11979.1|11977.2|11975.2|3564
1641569400000|2022-01-07 15:30:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11974.8|11972.8|2465
1641569700000|2022-01-07 15:35:00|11975.6|11973.6|11972.5|11970.5|11976.4|11974.4|11972.5|11970.5|5018
1641570000000|2022-01-07 15:40:00|11971.7|11969.7|11968.6|11966.6|11971.7|11969.7|11967.8|11965.8|4760
1641570300000|2022-01-07 15:45:00|11967.8|11965.8|11968.6|11966.6|11970.9|11968.9|11967|11965|3680
1641570600000|2022-01-07 15:50:00|11969|11967|11970.9|11968.9|11970.9|11968.9|11965.5|11963.5|8636
1641570900000|2022-01-07 15:55:00|11970.1|11968.1|11967.8|11965.8|11970.9|11968.9|11967.8|11965.8|3208
1641571200000|2022-01-07 16:00:00|11968.6|11966.6|11974|11972|11974|11972|11967.8|11965.8|5577
1641571500000|2022-01-07 16:05:00|11973.3|11971.3|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|4944
1641571800000|2022-01-07 16:10:00|11972.5|11970.5|11970.1|11968.1|11974|11972|11969.4|11967.4|4736
1641572100000|2022-01-07 16:15:00|11969.8|11967.8|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|3550
1641572400000|2022-01-07 16:20:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11964.7|11962.7|3138
1641572700000|2022-01-07 16:25:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11967|11965|5802
1641573000000|2022-01-07 16:30:00|11969.4|11967.4|11965.5|11963.5|11969.4|11967.4|11964.7|11962.7|5059
1641573300000|2022-01-07 16:35:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|5006
1641573600000|2022-01-07 16:40:00|11967.8|11965.8|11968.6|11966.6|11970.1|11968.1|11967.8|11965.8|4033
1641573900000|2022-01-07 16:45:00|11967.8|11965.8|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|1881
1641574200000|2022-01-07 16:50:00|11967|11965|11970.1|11968.1|11970.9|11968.9|11967|11965|3600
1641574500000|2022-01-07 16:55:00|11970.9|11968.9|11972.5|11970.5|11974|11972|11970.9|11968.9|2972
1641574800000|2022-01-07 17:00:00|11971.7|11969.7|11971.7|11969.7|11974|11972|11970.9|11968.9|6705
1641575100000|2022-01-07 17:05:00|11970.9|11968.9|11969.4|11967.4|11972.5|11970.5|11969.4|11967.4|7992
1641575400000|2022-01-07 17:10:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|3870
1641575700000|2022-01-07 17:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11969.4|11967.4|2318
1641576000000|2022-01-07 17:20:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|3454
1641576300000|2022-01-07 17:25:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|953
1641576600000|2022-01-07 17:30:00|11971.7|11969.7|11969.4|11967.4|11971.7|11969.7|11968.6|11966.6|2314
1641576900000|2022-01-07 17:35:00|11970.1|11968.1|11967.8|11965.8|11970.1|11968.1|11967|11965|2634
1641577200000|2022-01-07 17:40:00|11968.6|11966.6|11970.9|11968.9|11970.9|11968.9|11968.6|11966.6|608
1641577500000|2022-01-07 17:45:00|11970.1|11968.1|11971.7|11969.7|11973.3|11971.3|11970.1|11968.1|5104
1641577800000|2022-01-07 17:50:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11970.9|11968.9|1629
1641578100000|2022-01-07 17:55:00|11972.5|11970.5|11973.3|11971.3|11974|11972|11972.5|11970.5|2409
1641578400000|2022-01-07 18:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|858
1641578700000|2022-01-07 18:05:00|11972.5|11970.5|11974.8|11972.8|11975.6|11973.6|11972.5|11970.5|1431
1641579000000|2022-01-07 18:10:00|11975.2|11973.2|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|1845
1641579300000|2022-01-07 18:15:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11974|11972|1823
1641579600000|2022-01-07 18:20:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974|11972|1583
1641579900000|2022-01-07 18:25:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|2426
1641580200000|2022-01-07 18:30:00|11974.8|11972.8|11978.7|11976.7|11978.7|11976.7|11974.8|11972.8|2522
1641580500000|2022-01-07 18:35:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|936
1641580800000|2022-01-07 18:40:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|1183
1641581100000|2022-01-07 18:45:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|1664
1641581400000|2022-01-07 18:50:00|11979.5|11977.5|11977.2|11975.2|11979.5|11977.5|11977.2|11975.2|1150
1641581700000|2022-01-07 18:55:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|342
1641582000000|2022-01-07 19:00:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|973
1641582300000|2022-01-07 19:05:00|11978|11976|11977.2|11975.2|11978|11976|11976.4|11974.4|2153
1641582600000|2022-01-07 19:10:00|11976.4|11974.4|11978.7|11976.7|11979.1|11977.1|11976.4|11974.4|984
1641582900000|2022-01-07 19:15:00|11979.5|11977.5|11978|11976|11979.5|11977.5|11978|11976|944
1641583200000|2022-01-07 19:20:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|790
1641583500000|2022-01-07 19:25:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|1414
1641583800000|2022-01-07 19:30:00|||||||||1437
1641584100000|2022-01-07 19:35:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|2619
1641584400000|2022-01-07 19:40:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|2084
1641584700000|2022-01-07 19:45:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|2509
1641585000000|2022-01-07 19:50:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1949
1641585300000|2022-01-07 19:55:00|11974.8|11972.8|11974|11972|11975.6|11973.6|11974|11972|3890
1641585600000|2022-01-07 20:00:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|2583
1641585900000|2022-01-07 20:05:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|1256
1641586200000|2022-01-07 20:10:00|11978|11976|11978|11976|11978.7|11976.7|11977.2|11975.2|2167
1641586500000|2022-01-07 20:15:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|1245
1641586800000|2022-01-07 20:20:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|1112
1641587100000|2022-01-07 20:25:00|||||||||660
1641587400000|2022-01-07 20:30:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|651
1641587700000|2022-01-07 20:35:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1234
1641588000000|2022-01-07 20:40:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|657
1641588300000|2022-01-07 20:45:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1182
1641588600000|2022-01-07 20:50:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1803
1641588900000|2022-01-07 20:55:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974|11972|1313
1641589200000|2022-01-07 21:00:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|2292
1641589500000|2022-01-07 21:05:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1823
1641589800000|2022-01-07 21:10:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|2665
1641590100000|2022-01-07 21:15:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|1555
1641590400000|2022-01-07 21:20:00|11972.5|11970.5|11971.7|11969.7|11973.3|11971.3|11971.7|11969.7|1228
1641590700000|2022-01-07 21:25:00|11972.1|11970.1|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|720
1641591000000|2022-01-07 21:30:00|11971.7|11969.7|11973.3|11971.3|11973.3|11971.3|11971.7|11969.7|2980
1641591300000|2022-01-07 21:35:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|1651
1641591600000|2022-01-07 21:40:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|2741
1641591900000|2022-01-07 21:45:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1236
1641592200000|2022-01-07 21:50:00|||||||||547
1641592500000|2022-01-07 21:55:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|2047
1641769200000|2022-01-09 23:00:00|11971.7|11969.7|11966.2|11964.2|11971.7|11969.7|11965.5|11963.5|1848
1641769500000|2022-01-09 23:05:00|11966.6|11964.6|11965.5|11963.5|11967|11965|11963.1|11961.1|1028
1641769800000|2022-01-09 23:10:00|11965.8|11963.8|11967|11965|11967|11965|11965.5|11963.5|368
1641770100000|2022-01-09 23:15:00|11966.6|11964.6|11964.7|11962.7|11967|11965|11964.7|11962.7|385
1641770400000|2022-01-09 23:20:00|11965.1|11963.1|11967.8|11965.8|11968.6|11966.6|11963.1|11961.1|719
1641770700000|2022-01-09 23:25:00|11967.4|11965.4|11968.2|11966.2|11968.6|11966.6|11967|11965|317
1641771000000|2022-01-09 23:30:00|11968.6|11966.6|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|95
1641771300000|2022-01-09 23:35:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|169
1641771600000|2022-01-09 23:40:00|11965.1|11963.1|11966.6|11964.6|11967|11965|11965.1|11963.1|346
1641771900000|2022-01-09 23:45:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|302
1641772200000|2022-01-09 23:50:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|173
1641772500000|2022-01-09 23:55:00|11964.7|11962.7|11966.6|11964.6|11967|11965|11964.7|11962.7|273
1641772800000|2022-01-10 00:00:00|11966.2|11964.2|11966.2|11964.2|11967|11965|11966.2|11964.2|116
1641773100000|2022-01-10 00:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|578
1641773400000|2022-01-10 00:10:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|201
1641773700000|2022-01-10 00:15:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|526
1641774000000|2022-01-10 00:20:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|192
1641774300000|2022-01-10 00:25:00|||||||||21
1641774600000|2022-01-10 00:30:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|271
1641774900000|2022-01-10 00:35:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|52
1641775200000|2022-01-10 00:40:00|11969|11967|11969.4|11967.4|11970.1|11968.1|11969|11967|410
1641775500000|2022-01-10 00:45:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|283
1641775800000|2022-01-10 00:50:00|11970.5|11968.5|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|451
1641776100000|2022-01-10 00:55:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|293
1641776400000|2022-01-10 01:00:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|148
1641776700000|2022-01-10 01:05:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|133
1641777000000|2022-01-10 01:10:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967|11965|445
1641777300000|2022-01-10 01:15:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|244
1641777600000|2022-01-10 01:20:00|11966.6|11964.6|11967|11965|11967|11965|11966.6|11964.6|283
1641777900000|2022-01-10 01:25:00|11966.2|11964.2|11966.6|11964.6|11967|11965|11966.2|11964.2|280
1641778200000|2022-01-10 01:30:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|136
1641778500000|2022-01-10 01:35:00|11966.6|11964.6|11967|11965|11967|11965|11966.2|11964.2|67
1641778800000|2022-01-10 01:40:00|||||||||26
1641779100000|2022-01-10 01:45:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|201
1641779400000|2022-01-10 01:50:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|919
1641779700000|2022-01-10 01:55:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|354
1641780000000|2022-01-10 02:00:00|11965.1|11963.1|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|118
1641780300000|2022-01-10 02:05:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|173
1641780600000|2022-01-10 02:10:00|||||||||61
1641780900000|2022-01-10 02:15:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|36
1641781200000|2022-01-10 02:20:00|||||||||43
1641781500000|2022-01-10 02:25:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|1458
1641781800000|2022-01-10 02:30:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|888
1641782100000|2022-01-10 02:35:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|596
1641782400000|2022-01-10 02:40:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|115
1641782700000|2022-01-10 02:45:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|326
1641783000000|2022-01-10 02:50:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|459
1641783300000|2022-01-10 02:55:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|964
1641783600000|2022-01-10 03:00:00|11960|11958|11959.2|11957.2|11960|11958|11958.4|11956.4|885
1641783900000|2022-01-10 03:05:00|11958.8|11956.8|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|368
1641784200000|2022-01-10 03:10:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|227
1641784500000|2022-01-10 03:15:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|372
1641784800000|2022-01-10 03:20:00|||||||||120
1641785100000|2022-01-10 03:25:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|329
1641785400000|2022-01-10 03:30:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|160
1641785700000|2022-01-10 03:35:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1028
1641786000000|2022-01-10 03:40:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|814
1641786300000|2022-01-10 03:45:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|377
1641786600000|2022-01-10 03:50:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|284
1641786900000|2022-01-10 03:55:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|481
1641787200000|2022-01-10 04:00:00|||||||||96
1641787500000|2022-01-10 04:05:00|||||||||114
1641787800000|2022-01-10 04:10:00|||||||||14
1641788100000|2022-01-10 04:15:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|169
1641788400000|2022-01-10 04:20:00|||||||||371
1641788700000|2022-01-10 04:25:00|||||||||47
1641789000000|2022-01-10 04:30:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|322
1641789300000|2022-01-10 04:35:00|||||||||25
1641789600000|2022-01-10 04:40:00|||||||||15
1641789900000|2022-01-10 04:45:00|||||||||5
1641790200000|2022-01-10 04:50:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|587
1641790500000|2022-01-10 04:55:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|147
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11956.9|11954.9|11956.9|11954.9|11956.5|11954.5|174
1641791100000|2022-01-10 05:05:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|343
1641791400000|2022-01-10 05:10:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|230
1641791700000|2022-01-10 05:15:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|337
1641792000000|2022-01-10 05:20:00|||||||||324
1641792300000|2022-01-10 05:25:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|294
1641792600000|2022-01-10 05:30:00|11955.3|11953.3|11955.3|11953.3|11955.7|11953.7|11955.3|11953.3|42
1641792900000|2022-01-10 05:35:00|11955.7|11953.7|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|51
1641793200000|2022-01-10 05:40:00|||||||||114
1641793500000|2022-01-10 05:45:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|464
1641793800000|2022-01-10 05:50:00|||||||||318
1641794100000|2022-01-10 05:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|818
1641794400000|2022-01-10 06:00:00|||||||||146
1641794700000|2022-01-10 06:05:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|809
1641795000000|2022-01-10 06:10:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|414
1641795300000|2022-01-10 06:15:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|856
1641795600000|2022-01-10 06:20:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|110
1641795900000|2022-01-10 06:25:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|768
1641796200000|2022-01-10 06:30:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|188
1641796500000|2022-01-10 06:35:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|1126
1641796800000|2022-01-10 06:40:00|||||||||116
1641797100000|2022-01-10 06:45:00|||||||||15
1641797400000|2022-01-10 06:50:00|11953|11951|11953|11951|11953|11951|11953|11951|351
1641797700000|2022-01-10 06:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|155
1641798000000|2022-01-10 07:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11954.5|11952.5|1586
1641798300000|2022-01-10 07:05:00|11955.3|11953.3|11957.6|11955.6|11958.4|11956.4|11955.3|11953.3|1051
1641798600000|2022-01-10 07:10:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|1345
1641798900000|2022-01-10 07:15:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|802
1641799200000|2022-01-10 07:20:00|11957.6|11955.6|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|1521
1641799500000|2022-01-10 07:25:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|796
1641799800000|2022-01-10 07:30:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|565
1641800100000|2022-01-10 07:35:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|1338
1641800400000|2022-01-10 07:40:00|11956.9|11954.9|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|675
1641800700000|2022-01-10 07:45:00|11958.4|11956.4|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|1433
1641801000000|2022-01-10 07:50:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|1206
1641801300000|2022-01-10 07:55:00|11962.3|11960.3|11956.9|11954.9|11962.3|11960.3|11956.9|11954.9|1751
1641801600000|2022-01-10 08:00:00|11957.3|11955.3|11956.1|11954.1|11958.4|11956.4|11956.1|11954.1|1109
1641801900000|2022-01-10 08:05:00|11956.9|11954.9|11958.4|11956.4|11958.4|11956.4|11956.1|11954.1|913
1641802200000|2022-01-10 08:10:00|11957.6|11955.6|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|3308
1641802500000|2022-01-10 08:15:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953|11951|6054
1641802800000|2022-01-10 08:20:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953.7|11951.7|3259
1641803100000|2022-01-10 08:25:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11954.5|11952.5|2423
1641803400000|2022-01-10 08:30:00|11956.9|11954.9|11953|11951|11956.9|11954.9|11953|11951|1016
1641803700000|2022-01-10 08:35:00|11953.7|11951.7|11954.5|11952.5|11955.3|11953.3|11953|11951|502
1641804000000|2022-01-10 08:40:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|942
1641804300000|2022-01-10 08:45:00|11957.3|11955.3|11959.2|11957.2|11960|11958|11957.3|11955.3|2199
1641804600000|2022-01-10 08:50:00|11960|11958|11962.3|11960.3|11963.1|11961.1|11959.2|11957.2|2808
1641804900000|2022-01-10 08:55:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11961.9|11959.9|2420
1641805200000|2022-01-10 09:00:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|1571
1641805500000|2022-01-10 09:05:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1112
1641805800000|2022-01-10 09:10:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1590
1641806100000|2022-01-10 09:15:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|951
1641806400000|2022-01-10 09:20:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|397
1641806700000|2022-01-10 09:25:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11962.3|11960.3|492
1641807000000|2022-01-10 09:30:00|11961.5|11959.5|11960.8|11958.8|11962.3|11960.3|11960|11958|416
1641807300000|2022-01-10 09:35:00|11961.5|11959.5|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|2122
1641807600000|2022-01-10 09:40:00|11958.4|11956.4|11959.2|11957.2|11960|11958|11958.4|11956.4|10065
1641807900000|2022-01-10 09:45:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1749
1641808200000|2022-01-10 09:50:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|899
1641808500000|2022-01-10 09:55:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|343
1641808800000|2022-01-10 10:00:00|11960.8|11958.8|11963.1|11961.1|11963.1|11961.1|11960.8|11958.8|762
1641809100000|2022-01-10 10:05:00|11962.3|11960.3|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|1971
1641809400000|2022-01-10 10:10:00|11963.9|11961.9|11967.8|11965.8|11968.6|11966.6|11963.9|11961.9|3832
1641809700000|2022-01-10 10:15:00|11968.6|11966.6|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|2985
1641810000000|2022-01-10 10:20:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|683
1641810300000|2022-01-10 10:25:00|11968.6|11966.6|11970.1|11968.1|11970.9|11968.9|11967.8|11965.8|1450
1641810600000|2022-01-10 10:30:00|11969.8|11967.8|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|716
1641810900000|2022-01-10 10:35:00|11970.1|11968.1|11970.5|11968.5|11970.9|11968.9|11969.4|11967.4|1454
1641811200000|2022-01-10 10:40:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11969.4|11967.4|1616
1641811500000|2022-01-10 10:45:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|526
1641811800000|2022-01-10 10:50:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|533
1641812100000|2022-01-10 10:55:00|11970.5|11968.5|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|1418
1641812400000|2022-01-10 11:00:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|435
1641812700000|2022-01-10 11:05:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|602
1641813000000|2022-01-10 11:10:00|11969.4|11967.4|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|2739
1641813300000|2022-01-10 11:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1007
1641813600000|2022-01-10 11:20:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11970.9|11968.9|2570
1641813900000|2022-01-10 11:25:00|11973.3|11971.3|11972.5|11970.5|11974|11972|11972.5|11970.5|847
1641814200000|2022-01-10 11:30:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|114
1641814500000|2022-01-10 11:35:00|11970.1|11968.1|11972.5|11970.5|11972.5|11970.5|11970.1|11968.1|2373
1641814800000|2022-01-10 11:40:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|629
1641815100000|2022-01-10 11:45:00|11973.3|11971.3|11970.9|11968.9|11973.3|11971.3|11970.9|11968.9|1560
1641815400000|2022-01-10 11:50:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|791
1641815700000|2022-01-10 11:55:00|11970.9|11968.9|11969.4|11967.4|11971.7|11969.7|11969.4|11967.4|761
1641816000000|2022-01-10 12:00:00|11970.1|11968.1|11972.5|11970.5|11972.5|11970.5|11970.1|11968.1|1684
1641816300000|2022-01-10 12:05:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|205
1641816600000|2022-01-10 12:10:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|461
1641816900000|2022-01-10 12:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|712
1641817200000|2022-01-10 12:20:00|11970.1|11968.1|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|664
1641817500000|2022-01-10 12:25:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|585
1641817800000|2022-01-10 12:30:00|11972.5|11970.5|11970.9|11968.9|11972.5|11970.5|11970.9|11968.9|586
1641818100000|2022-01-10 12:35:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|629
1641818400000|2022-01-10 12:40:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11967|11965|1644
1641818700000|2022-01-10 12:45:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|2388
1641819000000|2022-01-10 12:50:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967|11965|1684
1641819300000|2022-01-10 12:55:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|1659
1641819600000|2022-01-10 13:00:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2430
1641819900000|2022-01-10 13:05:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967.8|11965.8|1818
1641820200000|2022-01-10 13:10:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|2268
1641820500000|2022-01-10 13:15:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11967|11965|2220
1641820800000|2022-01-10 13:20:00|11967.8|11965.8|11971.7|11969.7|11972.5|11970.5|11967.8|11965.8|5289
1641821100000|2022-01-10 13:25:00|11970.9|11968.9|11967|11965|11970.9|11968.9|11967|11965|2881
1641821400000|2022-01-10 13:30:00|11966.2|11964.2|11963.9|11961.9|11967|11965|11963.5|11961.5|19712
1641821700000|2022-01-10 13:35:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|17144
1641822000000|2022-01-10 13:40:00|11965.8|11963.8|11963.9|11961.9|11967|11965|11963.9|11961.9|2554
1641822300000|2022-01-10 13:45:00|11964.7|11962.7|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|995
1641822600000|2022-01-10 13:50:00|11963.9|11961.9|11960.8|11958.8|11964.7|11962.7|11959.2|11957.2|4465
1641822900000|2022-01-10 13:55:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|2307
1641823200000|2022-01-10 14:00:00|11960|11958|11958.4|11956.4|11960|11958|11957.6|11955.6|3753
1641823500000|2022-01-10 14:05:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|3967
1641823800000|2022-01-10 14:10:00|11958|11956|11956.9|11954.9|11960|11958|11956.9|11954.9|3889
1641824100000|2022-01-10 14:15:00|11956.1|11954.1|11953.7|11951.7|11956.9|11954.9|11951.4|11949.4|7672
1641824400000|2022-01-10 14:20:00|11953|11951|11953.7|11951.7|11955.3|11953.3|11952.2|11950.2|6700
1641824700000|2022-01-10 14:25:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11954.5|11952.5|2367
1641825000000|2022-01-10 14:30:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11953|11951|7493
1641825300000|2022-01-10 14:35:00|11955.3|11953.3|11956.1|11954.1|11958.4|11956.4|11955.3|11953.3|8892
1641825600000|2022-01-10 14:40:00|11956.9|11954.9|11954.5|11952.5|11956.9|11954.9|11953.7|11951.7|10857
1641825900000|2022-01-10 14:45:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|3685
1641826200000|2022-01-10 14:50:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|1709
1641826500000|2022-01-10 14:55:00|11953|11951|11950.6|11948.6|11953|11951|11950.6|11948.6|2758
1641826800000|2022-01-10 15:00:00|11951.4|11949.4|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|7168
1641827100000|2022-01-10 15:05:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|4140
1641827400000|2022-01-10 15:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|3742
1641827700000|2022-01-10 15:15:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|4317
1641828000000|2022-01-10 15:20:00|11950.6|11948.6|11955.3|11953.3|11955.3|11953.3|11950.6|11948.6|3726
1641828300000|2022-01-10 15:25:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|6948
1641828600000|2022-01-10 15:30:00|11955.3|11953.3|11956.9|11954.9|11958.4|11956.4|11954.5|11952.5|4568
1641828900000|2022-01-10 15:35:00|11956.5|11954.5|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|2577
1641829200000|2022-01-10 15:40:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|5995
1641829500000|2022-01-10 15:45:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|2335
1641829800000|2022-01-10 15:50:00|11957.6|11955.6|11960|11958|11960|11958|11957.6|11955.6|3664
1641830100000|2022-01-10 15:55:00|11960.8|11958.8|11958.4|11956.4|11960.8|11958.8|11958.4|11956.4|1280
1641830400000|2022-01-10 16:00:00|11957.6|11955.6|11961.5|11959.5|11962.3|11960.3|11957.6|11955.6|2760
1641830700000|2022-01-10 16:05:00|11962.3|11960.3|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|3299
1641831000000|2022-01-10 16:10:00|11961.5|11959.5|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|2263
1641831300000|2022-01-10 16:15:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|2638
1641831600000|2022-01-10 16:20:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|845
1641831900000|2022-01-10 16:25:00|11959.6|11957.6|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|3939
1641832200000|2022-01-10 16:30:00|11960|11958|11962.3|11960.3|11962.3|11960.3|11959.2|11957.2|2587
1641832500000|2022-01-10 16:35:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|2371
1641832800000|2022-01-10 16:40:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|497
1641833100000|2022-01-10 16:45:00|11961.5|11959.5|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|2334
1641833400000|2022-01-10 16:50:00|11963.1|11961.1|11965.5|11963.5|11966.2|11964.2|11962.3|11960.3|3827
1641833700000|2022-01-10 16:55:00|11964.7|11962.7|11963.1|11961.1|11966.2|11964.2|11963.1|11961.1|5717
1641834000000|2022-01-10 17:00:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1684
1641834300000|2022-01-10 17:05:00|11964.3|11962.3|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|1021
1641834600000|2022-01-10 17:10:00|11963.1|11961.1|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|979
1641834900000|2022-01-10 17:15:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|3077
1641835200000|2022-01-10 17:20:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|3983
1641835500000|2022-01-10 17:25:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|1528
1641835800000|2022-01-10 17:30:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1930
1641836100000|2022-01-10 17:35:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11966.2|11964.2|1686
1641836400000|2022-01-10 17:40:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967.8|11965.8|2993
1641836700000|2022-01-10 17:45:00|11969.4|11967.4|11967|11965|11969.4|11967.4|11967|11965|2483
1641837000000|2022-01-10 17:50:00|11966.6|11964.6|11963.9|11961.9|11967|11965|11963.9|11961.9|1705
1641837300000|2022-01-10 17:55:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|1767
1641837600000|2022-01-10 18:00:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2550
1641837900000|2022-01-10 18:05:00|11963.1|11961.1|11961.5|11959.5|11963.9|11961.9|11961.5|11959.5|1821
1641838200000|2022-01-10 18:10:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|2048
1641838500000|2022-01-10 18:15:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1170
1641838800000|2022-01-10 18:20:00|11963.9|11961.9|11961.5|11959.5|11963.9|11961.9|11960.8|11958.8|1780
1641839100000|2022-01-10 18:25:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|838
1641839400000|2022-01-10 18:30:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2610
1641839700000|2022-01-10 18:35:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|874
1641840000000|2022-01-10 18:40:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|1910
1641840300000|2022-01-10 18:45:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|1350
1641840600000|2022-01-10 18:50:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|949
1641840900000|2022-01-10 18:55:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11960|11958|1896
1641841200000|2022-01-10 19:00:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11960|11958|1080
1641841500000|2022-01-10 19:05:00|11960.8|11958.8|11960.8|11958.8|11961.5|11959.5|11960|11958|1848
1641841800000|2022-01-10 19:10:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|1282
1641842100000|2022-01-10 19:15:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|3354
1641842400000|2022-01-10 19:20:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|1668
1641842700000|2022-01-10 19:25:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|814
1641843000000|2022-01-10 19:30:00|11959.2|11957.2|11960|11958|11960.8|11958.8|11959.2|11957.2|1864
1641843300000|2022-01-10 19:35:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|2506
1641843600000|2022-01-10 19:40:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1089
1641843900000|2022-01-10 19:45:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|1964
1641844200000|2022-01-10 19:50:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|2494
1641844500000|2022-01-10 19:55:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|2657
1641844800000|2022-01-10 20:00:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.1|11954.1|3931
1641845100000|2022-01-10 20:05:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|788
1641845400000|2022-01-10 20:10:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|2048
1641845700000|2022-01-10 20:15:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|1790
1641846000000|2022-01-10 20:20:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|785
1641846300000|2022-01-10 20:25:00|11959.2|11957.2|11960|11958|11960|11958|11958.4|11956.4|3419
1641846600000|2022-01-10 20:30:00|11959.6|11957.6|11960|11958|11960|11958|11959.2|11957.2|2611
1641846900000|2022-01-10 20:35:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|656
1641847200000|2022-01-10 20:40:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3185
1641847500000|2022-01-10 20:45:00|11962.3|11960.3|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|2450
1641847800000|2022-01-10 20:50:00|11960|11958|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|3720
1641848100000|2022-01-10 20:55:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11960|11958|2855
1641848400000|2022-01-10 21:00:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3078
1641848700000|2022-01-10 21:05:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|812
1641849000000|2022-01-10 21:10:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11962.3|11960.3|2884
1641849300000|2022-01-10 21:15:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2815
1641849600000|2022-01-10 21:20:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|1662
1641849900000|2022-01-10 21:25:00|11963.1|11961.1|11966.2|11964.2|11967|11965|11963.1|11961.1|5819
1641850200000|2022-01-10 21:30:00|11965.5|11963.5|11967.8|11965.8|11967.8|11965.8|11964.7|11962.7|1459
1641850500000|2022-01-10 21:35:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1247
1641850800000|2022-01-10 21:40:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1530
1641851100000|2022-01-10 21:45:00|11966.2|11964.2|11967|11965|11967.8|11965.8|11966.2|11964.2|1439
1641851400000|2022-01-10 21:50:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|954
1641851700000|2022-01-10 21:55:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1065
1641855600000|2022-01-10 23:00:00|11963.1|11961.1|11960|11958|11963.1|11961.1|11957.6|11955.6|1524
1641855900000|2022-01-10 23:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|466
1641856200000|2022-01-10 23:10:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|98
1641856500000|2022-01-10 23:15:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|163
1641856800000|2022-01-10 23:20:00|11963.5|11961.5|11962.3|11960.3|11963.5|11961.5|11962.3|11960.3|42
1641857400000|2022-01-10 23:30:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|2319
1641857700000|2022-01-10 23:35:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|498
1641858000000|2022-01-10 23:40:00|11961.5|11959.5|11961.2|11959.2|11961.5|11959.5|11960.8|11958.8|237
1641858300000|2022-01-10 23:45:00|11961.5|11959.5|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|832
1641858600000|2022-01-10 23:50:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|117
1641858900000|2022-01-10 23:55:00|||||||||150
1641859200000|2022-01-11 00:00:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|668
1641859500000|2022-01-11 00:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|436
1641859800000|2022-01-11 00:10:00|11961.9|11959.9|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|512
1641860100000|2022-01-11 00:15:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|111
1641860400000|2022-01-11 00:20:00|11963.1|11961.1|11966.2|11964.2|11966.2|11964.2|11963.1|11961.1|1226
1641860700000|2022-01-11 00:25:00|11965.5|11963.5|11967|11965|11967|11965|11965.5|11963.5|371
1641861000000|2022-01-11 00:30:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|324
1641861300000|2022-01-11 00:35:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|1364
1641861600000|2022-01-11 00:40:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|944
1641861900000|2022-01-11 00:45:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|471
1641862200000|2022-01-11 00:50:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|493
1641862500000|2022-01-11 00:55:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.9|11959.9|401
1641862800000|2022-01-11 01:00:00|11963.1|11961.1|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|617
1641863100000|2022-01-11 01:05:00|||||||||134
1641863400000|2022-01-11 01:10:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|470
1641863700000|2022-01-11 01:15:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|761
1641864000000|2022-01-11 01:20:00|11965.1|11963.1|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|190
1641864300000|2022-01-11 01:25:00|11965.8|11963.8|11965.5|11963.5|11965.8|11963.8|11965.5|11963.5|148
1641864600000|2022-01-11 01:30:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|394
1641864900000|2022-01-11 01:35:00|11965.8|11963.8|11964.7|11962.7|11965.8|11963.8|11963.9|11961.9|262
1641865200000|2022-01-11 01:40:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|372
1641865500000|2022-01-11 01:45:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11963.9|11961.9|835
1641865800000|2022-01-11 01:50:00|11963.9|11961.9|11962.7|11960.7|11963.9|11961.9|11962.3|11960.3|1762
1641866100000|2022-01-11 01:55:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|545
1641866400000|2022-01-11 02:00:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1368
1641866700000|2022-01-11 02:05:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960|11958|1655
1641867000000|2022-01-11 02:10:00|11960.4|11958.4|11960|11958|11960.4|11958.4|11959.2|11957.2|494
1641867300000|2022-01-11 02:15:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|247
1641867600000|2022-01-11 02:20:00|11961.5|11959.5|11961.5|11959.5|11961.9|11959.9|11960.8|11958.8|280
1641867900000|2022-01-11 02:25:00|||||||||5300
1641868200000|2022-01-11 02:30:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|443
1641868500000|2022-01-11 02:35:00|11960.8|11958.8|11959.2|11957.2|11961.5|11959.5|11958.4|11956.4|721
1641868800000|2022-01-11 02:40:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|159
1641869100000|2022-01-11 02:45:00|11958.4|11956.4|11959.6|11957.6|11960|11958|11958.4|11956.4|219
1641869400000|2022-01-11 02:50:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11959.2|11957.2|42
1641869700000|2022-01-11 02:55:00|11958.8|11956.8|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|274
1641870000000|2022-01-11 03:00:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|900
1641870300000|2022-01-11 03:05:00|11956.5|11954.5|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|502
1641870600000|2022-01-11 03:10:00|11957.3|11955.3|11956.9|11954.9|11957.3|11955.3|11956.9|11954.9|82
1641870900000|2022-01-11 03:15:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|1092
1641871200000|2022-01-11 03:20:00|11956.5|11954.5|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|501
1641871500000|2022-01-11 03:25:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|421
1641871800000|2022-01-11 03:30:00|11958.8|11956.8|11957.3|11955.3|11959.2|11957.2|11956.9|11954.9|1159
1641872100000|2022-01-11 03:35:00|11956.9|11954.9|11959.2|11957.2|11959.2|11957.2|11956.9|11954.9|565
1641872400000|2022-01-11 03:40:00|11958.8|11956.8|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|797
1641872700000|2022-01-11 03:45:00|11960|11958|11960|11958|11960|11958|11960|11958|292
1641873000000|2022-01-11 03:50:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11957.6|11955.6|710
1641873300000|2022-01-11 03:55:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|384
1641873600000|2022-01-11 04:00:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|158
1641873900000|2022-01-11 04:05:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|321
1641874200000|2022-01-11 04:10:00|||||||||22
1641874800000|2022-01-11 04:20:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|132
1641875100000|2022-01-11 04:25:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11957.3|11955.3|69
1641875400000|2022-01-11 04:30:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|503
1641875700000|2022-01-11 04:35:00|||||||||115
1641876000000|2022-01-11 04:40:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|693
1641876300000|2022-01-11 04:45:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|170
1641876600000|2022-01-11 04:50:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|67
1641876900000|2022-01-11 04:55:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|592
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11959.2|11957.2|11959.6|11957.6|11958.4|11956.4|569
1641877500000|2022-01-11 05:05:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|294
1641877800000|2022-01-11 05:10:00|||||||||259
1641878100000|2022-01-11 05:15:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|469
1641878400000|2022-01-11 05:20:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|92
1641878700000|2022-01-11 05:25:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|356
1641879000000|2022-01-11 05:30:00|||||||||248
1641879300000|2022-01-11 05:35:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|65
1641879600000|2022-01-11 05:40:00|||||||||20
1641879900000|2022-01-11 05:45:00|11958|11956|11957.6|11955.6|11958|11956|11957.6|11955.6|120
1641880200000|2022-01-11 05:50:00|||||||||20
1641880500000|2022-01-11 05:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|135
1641880800000|2022-01-11 06:00:00|||||||||237
1641881100000|2022-01-11 06:05:00|11960|11958|11960|11958|11960|11958|11960|11958|131
1641881400000|2022-01-11 06:10:00|11959.6|11957.6|11960|11958|11960|11958|11959.6|11957.6|207
1641881700000|2022-01-11 06:15:00|||||||||125
1641882000000|2022-01-11 06:20:00|||||||||135
1641882300000|2022-01-11 06:25:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|299
1641882600000|2022-01-11 06:30:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|323
1641882900000|2022-01-11 06:35:00|11960|11958|11960|11958|11960|11958|11960|11958|691
1641883200000|2022-01-11 06:40:00|||||||||79
1641883500000|2022-01-11 06:45:00|||||||||10
1641883800000|2022-01-11 06:50:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|234
1641884100000|2022-01-11 06:55:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|1137
1641884400000|2022-01-11 07:00:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|1572
1641884700000|2022-01-11 07:05:00|11961.5|11959.5|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|884
1641885000000|2022-01-11 07:10:00|11963.1|11961.1|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|1226
1641885300000|2022-01-11 07:15:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|1111
1641885600000|2022-01-11 07:20:00|11964.7|11962.7|11962.3|11960.3|11964.7|11962.7|11962.3|11960.3|931
1641885900000|2022-01-11 07:25:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|1723
1641886200000|2022-01-11 07:30:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|710
1641886500000|2022-01-11 07:35:00|11959.2|11957.2|11960|11958|11961.5|11959.5|11959.2|11957.2|628
1641886800000|2022-01-11 07:40:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960|11958|199
1641887100000|2022-01-11 07:45:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960|11958|777
1641887400000|2022-01-11 07:50:00|11960|11958|11957.6|11955.6|11960|11958|11957.6|11955.6|702
1641887700000|2022-01-11 07:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|896
1641888000000|2022-01-11 08:00:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|1342
1641888300000|2022-01-11 08:05:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.9|11954.9|1370
1641888600000|2022-01-11 08:10:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|1422
1641888900000|2022-01-11 08:15:00|11958.4|11956.4|11961.5|11959.5|11961.5|11959.5|11958.4|11956.4|1845
1641889200000|2022-01-11 08:20:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960|11958|1349
1641889500000|2022-01-11 08:25:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11961.5|11959.5|1132
1641889800000|2022-01-11 08:30:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1732
1641890100000|2022-01-11 08:35:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1323
1641890400000|2022-01-11 08:40:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|1481
1641890700000|2022-01-11 08:45:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|1368
1641891000000|2022-01-11 08:50:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|1411
1641891300000|2022-01-11 08:55:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1141
1641891600000|2022-01-11 09:00:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|3918
1641891900000|2022-01-11 09:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|257
1641892200000|2022-01-11 09:10:00|11965.5|11963.5|11966.6|11964.6|11967|11965|11965.5|11963.5|2386
1641892500000|2022-01-11 09:15:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11966.2|11964.2|1737
1641892800000|2022-01-11 09:20:00|11967|11965|11968.6|11966.6|11969.4|11967.4|11967|11965|1458
1641893100000|2022-01-11 09:25:00|11967.8|11965.8|11970.1|11968.1|11970.1|11968.1|11967.8|11965.8|1817
1641893400000|2022-01-11 09:30:00|11969.4|11967.4|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|3652
1641893700000|2022-01-11 09:35:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967.8|11965.8|4251
1641894000000|2022-01-11 09:40:00|11968.6|11966.6|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|1539
1641894300000|2022-01-11 09:45:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|669
1641894600000|2022-01-11 09:50:00|11967|11965|11966.2|11964.2|11967|11965|11966.2|11964.2|1274
1641894900000|2022-01-11 09:55:00|11967|11965|11965.5|11963.5|11967|11965|11965.5|11963.5|2407
1641895200000|2022-01-11 10:00:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|2095
1641895500000|2022-01-11 10:05:00|11964.3|11962.3|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1412
1641895800000|2022-01-11 10:10:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|1400
1641896100000|2022-01-11 10:15:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|1761
1641896400000|2022-01-11 10:20:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2177
1641896700000|2022-01-11 10:25:00|11961.2|11959.2|11960|11958|11961.5|11959.5|11960|11958|419
1641897000000|2022-01-11 10:30:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|1016
1641897300000|2022-01-11 10:35:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11960|11958|580
1641897600000|2022-01-11 10:40:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|143
1641897900000|2022-01-11 10:45:00|11961.5|11959.5|11960|11958|11961.5|11959.5|11960|11958|1685
1641898200000|2022-01-11 10:50:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|165
1641898500000|2022-01-11 10:55:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|287
1641898800000|2022-01-11 11:00:00|11960|11958|11956.9|11954.9|11960|11958|11954.5|11952.5|4127
1641899100000|2022-01-11 11:05:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|1525
1641899400000|2022-01-11 11:10:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|309
1641899700000|2022-01-11 11:15:00|11959.2|11957.2|11958.4|11956.4|11960|11958|11958.4|11956.4|720
1641900000000|2022-01-11 11:20:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|495
1641900300000|2022-01-11 11:25:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|78
1641900600000|2022-01-11 11:30:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|315
1641900900000|2022-01-11 11:35:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|394
1641901200000|2022-01-11 11:40:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|750
1641901500000|2022-01-11 11:45:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|527
1641901800000|2022-01-11 11:50:00|11960|11958|11960|11958|11960|11958|11959.2|11957.2|610
1641902100000|2022-01-11 11:55:00|11959.2|11957.2|11958.4|11956.4|11960|11958|11958.4|11956.4|600
1641902400000|2022-01-11 12:00:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|1135
1641902700000|2022-01-11 12:05:00|11956.9|11954.9|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|990
1641903000000|2022-01-11 12:10:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|1229
1641903300000|2022-01-11 12:15:00|11956.9|11954.9|11953.7|11951.7|11957.6|11955.6|11953.7|11951.7|1628
1641903600000|2022-01-11 12:20:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|2074
1641903900000|2022-01-11 12:25:00|11952.2|11950.2|11953|11951|11953|11951|11951.4|11949.4|2808
1641904200000|2022-01-11 12:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|13722
1641904500000|2022-01-11 12:35:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|2615
1641904800000|2022-01-11 12:40:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|1339
1641905100000|2022-01-11 12:45:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11953|11951|895
1641905400000|2022-01-11 12:50:00|11954.5|11952.5|11956.9|11954.9|11957.6|11955.6|11953.7|11951.7|2623
1641905700000|2022-01-11 12:55:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|2135
1641906000000|2022-01-11 13:00:00|11957.6|11955.6|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1352
1641906300000|2022-01-11 13:05:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|1633
1641906600000|2022-01-11 13:10:00|11955.3|11953.3|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|3165
1641906900000|2022-01-11 13:15:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|2447
1641907200000|2022-01-11 13:20:00|11956.1|11954.1|11952.2|11950.2|11956.1|11954.1|11952.2|11950.2|4368
1641907500000|2022-01-11 13:25:00|11953|11951|11951.4|11949.4|11953|11951|11951.4|11949.4|4334
1641907800000|2022-01-11 13:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11951.4|11949.4|1923
1641908100000|2022-01-11 13:35:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|2183
1641908400000|2022-01-11 13:40:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1961
1641908700000|2022-01-11 13:45:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|3738
1641909000000|2022-01-11 13:50:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|2534
1641909300000|2022-01-11 13:55:00|11953|11951|11949.8|11947.8|11953|11951|11949.8|11947.8|7109
1641909600000|2022-01-11 14:00:00|11950.6|11948.6|11948.3|11946.3|11950.6|11948.6|11947.5|11945.5|5833
1641909900000|2022-01-11 14:05:00|11947.5|11945.5|11945.9|11943.9|11948.3|11946.3|11945.9|11943.9|4580
1641910200000|2022-01-11 14:10:00|11945.1|11943.1|11945.1|11943.1|11945.9|11943.9|11943.6|11941.6|8044
1641910500000|2022-01-11 14:15:00|11944.4|11942.4|11945.1|11943.1|11946.7|11944.7|11944.4|11942.4|4676
1641910800000|2022-01-11 14:20:00|11945.9|11943.9|11948.3|11946.3|11948.3|11946.3|11945.9|11943.9|1919
1641911100000|2022-01-11 14:25:00|11947.5|11945.5|11945.1|11943.1|11947.5|11945.5|11945.1|11943.1|2023
1641911400000|2022-01-11 14:30:00|11945.9|11943.9|11949|11947|11949|11947|11945.9|11943.9|6772
1641911700000|2022-01-11 14:35:00|11948.3|11946.3|11948.3|11946.3|11949.8|11947.8|11946.7|11944.7|3885
1641912000000|2022-01-11 14:40:00|11947.5|11945.5|11945.9|11943.9|11949|11947|11945.9|11943.9|3591
1641912300000|2022-01-11 14:45:00|11946.7|11944.7|11945.9|11943.9|11947.5|11945.5|11944.4|11942.4|3393
1641912600000|2022-01-11 14:50:00|11946.7|11944.7|11949|11947|11949.8|11947.8|11945.1|11943.1|3835
1641912900000|2022-01-11 14:55:00|11949.8|11947.8|11948.3|11946.3|11950.6|11948.6|11948.3|11946.3|4847
1641913200000|2022-01-11 15:00:00|11947.5|11945.5|11949|11947|11949.8|11947.8|11947.5|11945.5|2412
1641913500000|2022-01-11 15:05:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11946.7|11944.7|13338
1641913800000|2022-01-11 15:10:00|11946.7|11944.7|11945.1|11943.1|11946.7|11944.7|11942.8|11940.8|5281
1641914100000|2022-01-11 15:15:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|2358
1641914400000|2022-01-11 15:20:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|2830
1641914700000|2022-01-11 15:25:00|11947.5|11945.5|11946.7|11944.7|11949|11947|11946.7|11944.7|10037
1641915000000|2022-01-11 15:30:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|7743
1641915300000|2022-01-11 15:35:00|11945.9|11943.9|11944.4|11942.4|11947.5|11945.5|11944.4|11942.4|4211
1641915600000|2022-01-11 15:40:00|11945.1|11943.1|11945.1|11943.1|11945.1|11943.1|11942.8|11940.8|3253
1641915900000|2022-01-11 15:45:00|11945.9|11943.9|11949.8|11947.8|11950.6|11948.6|11944.4|11942.4|7756
1641916200000|2022-01-11 15:50:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|3998
1641916500000|2022-01-11 15:55:00|11950.6|11948.6|11950.6|11948.6|11953.7|11951.7|11950.6|11948.6|7215
1641916800000|2022-01-11 16:00:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|6430
1641917100000|2022-01-11 16:05:00|11953|11951|11955.3|11953.3|11955.3|11953.3|11952.2|11950.2|3126
1641917400000|2022-01-11 16:10:00|11954.5|11952.5|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|4532
1641917700000|2022-01-11 16:15:00|11956.1|11954.1|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|5581
1641918000000|2022-01-11 16:20:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11956.1|11954.1|8820
1641918300000|2022-01-11 16:25:00|11958.4|11956.4|11961.5|11959.5|11962.3|11960.3|11958.4|11956.4|8476
1641918600000|2022-01-11 16:30:00|11961.2|11959.2|11963.1|11961.1|11963.9|11961.9|11960.8|11958.8|3970
1641918900000|2022-01-11 16:35:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|3363
1641919200000|2022-01-11 16:40:00|11963.1|11961.1|11960|11958|11963.1|11961.1|11959.2|11957.2|6463
1641919500000|2022-01-11 16:45:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|1812
1641919800000|2022-01-11 16:50:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960|11958|4514
1641920100000|2022-01-11 16:55:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|3384
1641920400000|2022-01-11 17:00:00|11961.2|11959.2|11960|11958|11962.3|11960.3|11960|11958|2497
1641920700000|2022-01-11 17:05:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|1181
1641921000000|2022-01-11 17:10:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|2070
1641921300000|2022-01-11 17:15:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|880
1641921600000|2022-01-11 17:20:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1980
1641921900000|2022-01-11 17:25:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|2265
1641922200000|2022-01-11 17:30:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|3154
1641922500000|2022-01-11 17:35:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|3178
1641922800000|2022-01-11 17:40:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|4518
1641923100000|2022-01-11 17:45:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|806
1641923400000|2022-01-11 17:50:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|2798
1641923700000|2022-01-11 17:55:00|11958|11956|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1824
1641924000000|2022-01-11 18:00:00|11958|11956|11961.5|11959.5|11961.5|11959.5|11957.6|11955.6|5155
1641924300000|2022-01-11 18:05:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|3791
1641924600000|2022-01-11 18:10:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|2906
1641924900000|2022-01-11 18:15:00|11962.3|11960.3|11966.2|11964.2|11966.2|11964.2|11962.3|11960.3|6305
1641925200000|2022-01-11 18:20:00|11965.5|11963.5|11967.8|11965.8|11967.8|11965.8|11965.5|11963.5|4200
1641925500000|2022-01-11 18:25:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1544
1641925800000|2022-01-11 18:30:00|||||||||3001
1641926100000|2022-01-11 18:35:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2665
1641926400000|2022-01-11 18:40:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2394
1641926700000|2022-01-11 18:45:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967|11965|2219
1641927000000|2022-01-11 18:50:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1595
1641927300000|2022-01-11 18:55:00|11969.4|11967.4|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1185
1641927600000|2022-01-11 19:00:00|11970.1|11968.1|11972.5|11970.5|11973.3|11971.3|11970.1|11968.1|3877
1641927900000|2022-01-11 19:05:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|2617
1641928200000|2022-01-11 19:10:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|2804
1641928500000|2022-01-11 19:15:00|11973.3|11971.3|11972.5|11970.5|11973.3|11971.3|11972.5|11970.5|667
1641928800000|2022-01-11 19:20:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1816
1641929100000|2022-01-11 19:25:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|1957
1641929400000|2022-01-11 19:30:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1448
1641929700000|2022-01-11 19:35:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11969.8|11967.8|1427
1641930000000|2022-01-11 19:40:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|696
1641930300000|2022-01-11 19:45:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|1359
1641930600000|2022-01-11 19:50:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11969.4|11967.4|3502
1641930900000|2022-01-11 19:55:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|3766
1641931200000|2022-01-11 20:00:00|11970.1|11968.1|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|1988
1641931500000|2022-01-11 20:05:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|733
1641931800000|2022-01-11 20:10:00|||||||||913
1641932100000|2022-01-11 20:15:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1284
1641932400000|2022-01-11 20:20:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|847
1641932700000|2022-01-11 20:25:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1604
1641933000000|2022-01-11 20:30:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|1380
1641933300000|2022-01-11 20:35:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|563
1641933600000|2022-01-11 20:40:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|2079
1641933900000|2022-01-11 20:45:00|11969.4|11967.4|11971.7|11969.7|11971.7|11969.7|11969.4|11967.4|1299
1641934200000|2022-01-11 20:50:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1850
1641934500000|2022-01-11 20:55:00|11970.9|11968.9|11972.5|11970.5|11973.3|11971.3|11970.9|11968.9|3320
1641934800000|2022-01-11 21:00:00|11971.7|11969.7|11971.7|11969.7|11973.3|11971.3|11971.7|11969.7|2897
1641935100000|2022-01-11 21:05:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|1929
1641935400000|2022-01-11 21:10:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|629
1641935700000|2022-01-11 21:15:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11970.9|11968.9|1264
1641936000000|2022-01-11 21:20:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|1682
1641936300000|2022-01-11 21:25:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|1096
1641936600000|2022-01-11 21:30:00|11970.9|11968.9|11973.3|11971.3|11973.3|11971.3|11970.9|11968.9|2264
1641936900000|2022-01-11 21:35:00|11972.9|11970.9|11972.5|11970.5|11972.9|11970.9|11972.5|11970.5|1049
1641937200000|2022-01-11 21:40:00|11973.3|11971.3|11972.5|11970.5|11974|11972|11971.7|11969.7|2763
1641937500000|2022-01-11 21:45:00|11973.3|11971.3|11974.8|11972.8|11975.6|11973.6|11972.5|11970.5|2346
1641937800000|2022-01-11 21:50:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11973.3|11971.3|3223
1641938100000|2022-01-11 21:55:00|11974.4|11972.4|11974|11972|11974.8|11972.8|11974|11972|2624
1641942000000|2022-01-11 23:00:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11973.3|11971.3|614
1641942300000|2022-01-11 23:05:00|||||||||142
1641942600000|2022-01-11 23:10:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|80
1641942900000|2022-01-11 23:15:00|||||||||4
1641943200000|2022-01-11 23:20:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|40
1641943800000|2022-01-11 23:30:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|374
1641944100000|2022-01-11 23:35:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|72
1641944400000|2022-01-11 23:40:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|229
1641944700000|2022-01-11 23:45:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.1|11970.1|117
1641945000000|2022-01-11 23:50:00|||||||||198
1641945300000|2022-01-11 23:55:00|11973.3|11971.3|11973.3|11971.3|11974|11972|11973.3|11971.3|640
1641945600000|2022-01-12 00:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|177
1641945900000|2022-01-12 00:05:00|11974|11972|11974|11972|11974|11972|11974|11972|141
1641946200000|2022-01-12 00:10:00|||||||||297
1641946500000|2022-01-12 00:15:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|708
1641946800000|2022-01-12 00:20:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|627
1641947100000|2022-01-12 00:25:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|431
1641947400000|2022-01-12 00:30:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|338
1641947700000|2022-01-12 00:35:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|69
1641948000000|2022-01-12 00:40:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.2|11973.2|81
1641948300000|2022-01-12 00:45:00|11976|11974|11974.8|11972.8|11976.4|11974.4|11974.8|11972.8|798
1641948600000|2022-01-12 00:50:00|||||||||9
1641948900000|2022-01-12 00:55:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|756
1641949200000|2022-01-12 01:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|494
1641949500000|2022-01-12 01:05:00|||||||||124
1641949800000|2022-01-12 01:10:00|||||||||49
1641950100000|2022-01-12 01:15:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|577
1641950400000|2022-01-12 01:20:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|300
1641950700000|2022-01-12 01:25:00|||||||||60
1641951000000|2022-01-12 01:30:00|11975.2|11973.2|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|563
1641951300000|2022-01-12 01:35:00|||||||||51
1641951600000|2022-01-12 01:40:00|11974.4|11972.4|11976.4|11974.4|11976.4|11974.4|11974|11972|450
1641951900000|2022-01-12 01:45:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|402
1641952200000|2022-01-12 01:50:00|11975.6|11973.6|11974.8|11972.8|11976.4|11974.4|11974.8|11972.8|178
1641952500000|2022-01-12 01:55:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|800
1641952800000|2022-01-12 02:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|676
1641953100000|2022-01-12 02:05:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11976.8|11974.8|443
1641953400000|2022-01-12 02:10:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11976.4|11974.4|810
1641953700000|2022-01-12 02:15:00|11976.8|11974.8|11976.4|11974.4|11976.8|11974.8|11976.4|11974.4|495
1641954000000|2022-01-12 02:20:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|396
1641954300000|2022-01-12 02:25:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|224
1641954600000|2022-01-12 02:30:00|||||||||116
1641954900000|2022-01-12 02:35:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|155
1641955200000|2022-01-12 02:40:00|11976|11974|11976.4|11974.4|11976.4|11974.4|11976|11974|434
1641955500000|2022-01-12 02:45:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|588
1641955800000|2022-01-12 02:50:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|69
1641956100000|2022-01-12 02:55:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|180
1641956400000|2022-01-12 03:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|327
1641956700000|2022-01-12 03:05:00|11976|11974|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|168
1641957000000|2022-01-12 03:10:00|||||||||136
1641957300000|2022-01-12 03:15:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|243
1641957600000|2022-01-12 03:20:00|||||||||240
1641957900000|2022-01-12 03:25:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|345
1641958200000|2022-01-12 03:30:00|||||||||156
1641958500000|2022-01-12 03:35:00|11974.4|11972.4|11974|11972|11974.4|11972.4|11974|11972|181
1641958800000|2022-01-12 03:40:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|504
1641959100000|2022-01-12 03:45:00|||||||||207
1641959400000|2022-01-12 03:50:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|252
1641959700000|2022-01-12 03:55:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|167
1641960000000|2022-01-12 04:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|411
1641960300000|2022-01-12 04:05:00|11975.2|11973.2|11974.8|11972.8|11975.6|11973.6|11974|11972|359
1641960600000|2022-01-12 04:10:00|||||||||19
1641960900000|2022-01-12 04:15:00|||||||||120
1641961200000|2022-01-12 04:20:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|214
1641961500000|2022-01-12 04:25:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|92
1641961800000|2022-01-12 04:30:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|316
1641962100000|2022-01-12 04:35:00|11976|11974|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|876
1641962400000|2022-01-12 04:40:00|||||||||241
1641962700000|2022-01-12 04:45:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|336
1641963000000|2022-01-12 04:50:00|||||||||391
1641963300000|2022-01-12 04:55:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|574
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|1197
1641963900000|2022-01-12 05:05:00|||||||||280
1641964200000|2022-01-12 05:10:00|||||||||489
1641964500000|2022-01-12 05:15:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|546
1641964800000|2022-01-12 05:20:00|||||||||702
1641965100000|2022-01-12 05:25:00|||||||||856
1641965400000|2022-01-12 05:30:00|||||||||1
1641965700000|2022-01-12 05:35:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|518
1641966000000|2022-01-12 05:40:00|||||||||52
1641966300000|2022-01-12 05:45:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|257
1641966600000|2022-01-12 05:50:00|11975.6|11973.6|11976.4|11974.4|11976.8|11974.8|11975.6|11973.6|365
1641966900000|2022-01-12 05:55:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11976.4|11974.4|1026
1641967200000|2022-01-12 06:00:00|||||||||153
1641967500000|2022-01-12 06:05:00|||||||||266
1641967800000|2022-01-12 06:10:00|11978|11976|11977.2|11975.2|11978|11976|11976.4|11974.4|621
1641968100000|2022-01-12 06:15:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|496
1641968400000|2022-01-12 06:20:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1386
1641968700000|2022-01-12 06:25:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|527
1641969000000|2022-01-12 06:30:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|168
1641969300000|2022-01-12 06:35:00|||||||||106
1641969600000|2022-01-12 06:40:00|||||||||83
1641969900000|2022-01-12 06:45:00|||||||||269
1641970200000|2022-01-12 06:50:00|||||||||45
1641970500000|2022-01-12 06:55:00|11975.2|11973.2|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1137
1641970800000|2022-01-12 07:00:00|11974.8|11972.8|11974|11972|11975.6|11973.6|11974|11972|2740
1641971100000|2022-01-12 07:05:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|969
1641971400000|2022-01-12 07:10:00|11974|11972|11973.3|11971.3|11974|11972|11973.3|11971.3|646
1641971700000|2022-01-12 07:15:00|11974|11972|11971.7|11969.7|11974|11972|11971.7|11969.7|1493
1641972000000|2022-01-12 07:20:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|767
1641972300000|2022-01-12 07:25:00|11969.4|11967.4|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2452
1641972600000|2022-01-12 07:30:00|11969.4|11967.4|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|1201
1641972900000|2022-01-12 07:35:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|2291
1641973200000|2022-01-12 07:40:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1548
1641973500000|2022-01-12 07:45:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1227
1641973800000|2022-01-12 07:50:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1050
1641974100000|2022-01-12 07:55:00|11968.2|11966.2|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1461
1641974400000|2022-01-12 08:00:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|919
1641974700000|2022-01-12 08:05:00|11967|11965|11967|11965|11967|11965|11967|11965|1015
1641975000000|2022-01-12 08:10:00|11967.4|11965.4|11967|11965|11967.8|11965.8|11967|11965|241
1641975300000|2022-01-12 08:15:00|11967.8|11965.8|11966.2|11964.2|11967.8|11965.8|11966.2|11964.2|679
1641975600000|2022-01-12 08:20:00|11967|11965|11967|11965|11967.8|11965.8|11966.2|11964.2|1132
1641975900000|2022-01-12 08:25:00|11967.8|11965.8|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|685
1641976200000|2022-01-12 08:30:00|11968.6|11966.6|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|451
1641976500000|2022-01-12 08:35:00|11967.4|11965.4|11966.2|11964.2|11967.8|11965.8|11966.2|11964.2|390
1641976800000|2022-01-12 08:40:00|11967|11965|11967|11965|11967|11965|11966.2|11964.2|281
1641977100000|2022-01-12 08:45:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|573
1641977400000|2022-01-12 08:50:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|457
1641977700000|2022-01-12 08:55:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11967|11965|619
1641978000000|2022-01-12 09:00:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|861
1641978300000|2022-01-12 09:05:00|11967|11965|11966.2|11964.2|11967.8|11965.8|11965.5|11963.5|3493
1641978600000|2022-01-12 09:10:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|1402
1641978900000|2022-01-12 09:15:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|1131
1641979200000|2022-01-12 09:20:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|1116
1641979500000|2022-01-12 09:25:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|104
1641979800000|2022-01-12 09:30:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|706
1641980100000|2022-01-12 09:35:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|460
1641980400000|2022-01-12 09:40:00|11965.8|11963.8|11967|11965|11967|11965|11965.5|11963.5|967
1641980700000|2022-01-12 09:45:00|11966.2|11964.2|11965.5|11963.5|11967|11965|11965.5|11963.5|1742
1641981000000|2022-01-12 09:50:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|523
1641981300000|2022-01-12 09:55:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|700
1641981600000|2022-01-12 10:00:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|454
1641981900000|2022-01-12 10:05:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|745
1641982200000|2022-01-12 10:10:00|11965.8|11963.8|11965.5|11963.5|11965.8|11963.8|11964.7|11962.7|1110
1641982500000|2022-01-12 10:15:00|11964.7|11962.7|11961.5|11959.5|11964.7|11962.7|11961.5|11959.5|2901
1641982800000|2022-01-12 10:20:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1268
1641983100000|2022-01-12 10:25:00|||||||||694
1641983400000|2022-01-12 10:30:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|1102
1641983700000|2022-01-12 10:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|610
1641984000000|2022-01-12 10:40:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|430
1641984300000|2022-01-12 10:45:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|1337
1641984600000|2022-01-12 10:50:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|603
1641984900000|2022-01-12 10:55:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|501
1641985200000|2022-01-12 11:00:00|11965.1|11963.1|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|564
1641985500000|2022-01-12 11:05:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1037
1641985800000|2022-01-12 11:10:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|771
1641986100000|2022-01-12 11:15:00|11967|11965|11969.4|11967.4|11969.4|11967.4|11967|11965|900
1641986400000|2022-01-12 11:20:00|11969|11967|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|2453
1641986700000|2022-01-12 11:25:00|||||||||271
1641987000000|2022-01-12 11:30:00|11970.9|11968.9|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|1776
1641987300000|2022-01-12 11:35:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|746
1641987600000|2022-01-12 11:40:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11969.4|11967.4|3045
1641987900000|2022-01-12 11:45:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|2063
1641988200000|2022-01-12 11:50:00|11970.9|11968.9|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|1909
1641988500000|2022-01-12 11:55:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|991
1641988800000|2022-01-12 12:00:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|662
1641989100000|2022-01-12 12:05:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|954
1641989400000|2022-01-12 12:10:00|11966.6|11964.6|11967|11965|11967|11965|11966.2|11964.2|1659
1641989700000|2022-01-12 12:15:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|2211
1641990000000|2022-01-12 12:20:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11966.2|11964.2|601
1641990300000|2022-01-12 12:25:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|564
1641990600000|2022-01-12 12:30:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|1382
1641990900000|2022-01-12 12:35:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|1050
1641991200000|2022-01-12 12:40:00|11967|11965|11967.8|11965.8|11968.6|11966.6|11967|11965|2646
1641991500000|2022-01-12 12:45:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1545
1641991800000|2022-01-12 12:50:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|926
1641992100000|2022-01-12 12:55:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1613
1641992400000|2022-01-12 13:00:00|11970.1|11968.1|11970.9|11968.9|11972.5|11970.5|11970.1|11968.1|1786
1641992700000|2022-01-12 13:05:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1795
1641993000000|2022-01-12 13:10:00|11970.9|11968.9|11974|11972|11974|11972|11970.9|11968.9|2945
1641993300000|2022-01-12 13:15:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|4316
1641993600000|2022-01-12 13:20:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11973.3|11971.3|7082
1641993900000|2022-01-12 13:25:00|11974|11972|11975.6|11973.6|11977.2|11975.2|11974|11972|4546
1641994200000|2022-01-12 13:30:00|11972.1|11970.1|11972.5|11970.5|11976|11974|11968.6|11966.6|13664
1641994500000|2022-01-12 13:35:00|11971.7|11969.7|11979.5|11977.5|11979.5|11977.5|11971.7|11969.7|10768
1641994800000|2022-01-12 13:40:00|11981.1|11979.1|11983.4|11981.4|11988.1|11986.1|11980.3|11978.3|14533
1641995100000|2022-01-12 13:45:00|11982.6|11980.6|11981.1|11979.1|11985|11983|11979.5|11977.5|8442
1641995400000|2022-01-12 13:50:00|11981.9|11979.9|11979.5|11977.5|11982.6|11980.6|11978|11976|8892
1641995700000|2022-01-12 13:55:00|11978.7|11976.7|11975.6|11973.6|11978.7|11976.7|11975.6|11973.6|4789
1641996000000|2022-01-12 14:00:00|11976.4|11974.4|11978|11976|11979.5|11977.5|11976.4|11974.4|5505
1641996300000|2022-01-12 14:05:00|11977.2|11975.2|11978|11976|11978.7|11976.7|11977.2|11975.2|3974
1641996600000|2022-01-12 14:10:00|11977.2|11975.2|11976.4|11974.4|11978.7|11976.7|11974.8|11972.8|3389
1641996900000|2022-01-12 14:15:00|11975.6|11973.6|11978|11976|11978.7|11976.7|11975.6|11973.6|3313
1641997200000|2022-01-12 14:20:00|11978.7|11976.7|11981.1|11979.1|11981.9|11979.9|11978.7|11976.7|1986
1641997500000|2022-01-12 14:25:00|11980.3|11978.3|11980.3|11978.3|11981.9|11979.9|11979.5|11977.5|2712
1641997800000|2022-01-12 14:30:00|11981.1|11979.1|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|2964
1641998100000|2022-01-12 14:35:00|11980.3|11978.3|11978.7|11976.7|11981.1|11979.1|11978.7|11976.7|5486
1641998400000|2022-01-12 14:40:00|11978|11976|11977.2|11975.2|11979.5|11977.5|11977.2|11975.2|3461
1641998700000|2022-01-12 14:45:00|11976.4|11974.4|11974.8|11972.8|11977.2|11975.2|11974.8|11972.8|5003
1641999000000|2022-01-12 14:50:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11973.3|11971.3|4195
1641999300000|2022-01-12 14:55:00|11975.6|11973.6|11972.5|11970.5|11975.6|11973.6|11972.5|11970.5|3214
1641999600000|2022-01-12 15:00:00|11973.3|11971.3|11974.8|11972.8|11974.8|11972.8|11972.5|11970.5|2970
1641999900000|2022-01-12 15:05:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|1584
1642000200000|2022-01-12 15:10:00|11975.6|11973.6|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|4351
1642000500000|2022-01-12 15:15:00|11978|11976|11976.4|11974.4|11978.7|11976.7|11976.4|11974.4|1477
1642000800000|2022-01-12 15:20:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11975.6|11973.6|3950
1642001100000|2022-01-12 15:25:00|11975.6|11973.6|11977.2|11975.2|11978|11976|11975.6|11973.6|4313
1642001400000|2022-01-12 15:30:00|11976.4|11974.4|11974|11972|11976.4|11974.4|11973.3|11971.3|4963
1642001700000|2022-01-12 15:35:00|11974.8|11972.8|11974|11972|11974.8|11972.8|11972.5|11970.5|4677
1642002000000|2022-01-12 15:40:00|11974.8|11972.8|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|3002
1642002300000|2022-01-12 15:45:00|11975.6|11973.6|11978|11976|11978|11976|11975.6|11973.6|3197
1642002600000|2022-01-12 15:50:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|2210
1642002900000|2022-01-12 15:55:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|3526
1642003200000|2022-01-12 16:00:00|11976.4|11974.4|11974|11972|11976.4|11974.4|11974|11972|2428
1642003500000|2022-01-12 16:05:00|11974.8|11972.8|11975.6|11973.6|11976.4|11974.4|11974|11972|2602
1642003800000|2022-01-12 16:10:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|2328
1642004100000|2022-01-12 16:15:00|11975.6|11973.6|11972.5|11970.5|11976.4|11974.4|11972.5|11970.5|3611
1642004400000|2022-01-12 16:20:00|11971.7|11969.7|11972.5|11970.5|11974|11972|11970.9|11968.9|7389
1642004700000|2022-01-12 16:25:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|4003
1642005000000|2022-01-12 16:30:00|11972.5|11970.5|11970.1|11968.1|11972.5|11970.5|11970.1|11968.1|4031
1642005300000|2022-01-12 16:35:00|11970.5|11968.5|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|2944
1642005600000|2022-01-12 16:40:00|11970.9|11968.9|11973.3|11971.3|11974|11972|11970.9|11968.9|1534
1642005900000|2022-01-12 16:45:00|11972.5|11970.5|11975.6|11973.6|11975.6|11973.6|11972.5|11970.5|1863
1642006200000|2022-01-12 16:50:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|4118
1642006500000|2022-01-12 16:55:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1316
1642006800000|2022-01-12 17:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1414
1642007100000|2022-01-12 17:05:00|11977.2|11975.2|11978|11976|11978.7|11976.7|11977.2|11975.2|1680
1642007400000|2022-01-12 17:10:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|1382
1642007700000|2022-01-12 17:15:00|11977.6|11975.6|11977.2|11975.2|11978|11976|11977.2|11975.2|1384
1642008000000|2022-01-12 17:20:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|1242
1642008300000|2022-01-12 17:25:00|11977.6|11975.6|11978|11976|11978|11976|11976.4|11974.4|1353
1642008600000|2022-01-12 17:30:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|1318
1642008900000|2022-01-12 17:35:00|11978.7|11976.7|11981.1|11979.1|11981.1|11979.1|11978.7|11976.7|2761
1642009200000|2022-01-12 17:40:00|11980.3|11978.3|11981.9|11979.9|11981.9|11979.9|11980.3|11978.3|1664
1642009500000|2022-01-12 17:45:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.9|11979.9|1483
1642009800000|2022-01-12 17:50:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|1733
1642010100000|2022-01-12 17:55:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11979.5|11977.5|12026
1642010400000|2022-01-12 18:00:00|11979.5|11977.5|11980.3|11978.3|11981.5|11979.5|11978.7|11976.7|3192
1642010700000|2022-01-12 18:05:00|11981.1|11979.1|11979.5|11977.5|11982.6|11980.6|11979.5|11977.5|4076
1642011000000|2022-01-12 18:10:00|11978.7|11976.7|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|2595
1642011300000|2022-01-12 18:15:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978|11976|1819
1642011600000|2022-01-12 18:20:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|1614
1642011900000|2022-01-12 18:25:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|2345
1642012200000|2022-01-12 18:30:00|11976.4|11974.4|11977.2|11975.2|11978|11976|11976.4|11974.4|806
1642012500000|2022-01-12 18:35:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|1394
1642012800000|2022-01-12 18:40:00|11978.7|11976.7|11976.4|11974.4|11978.7|11976.7|11976.4|11974.4|1843
1642013100000|2022-01-12 18:45:00|11977.2|11975.2|11974.8|11972.8|11977.2|11975.2|11974.8|11972.8|2081
1642013400000|2022-01-12 18:50:00|11974|11972|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|2474
1642013700000|2022-01-12 18:55:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|2038
1642014000000|2022-01-12 19:00:00|11974.4|11972.4|11974|11972|11974.8|11972.8|11974|11972|1232
1642014300000|2022-01-12 19:05:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974|11972|1152
1642014600000|2022-01-12 19:10:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1154
1642014900000|2022-01-12 19:15:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|181
1642015200000|2022-01-12 19:20:00|||||||||1276
1642015500000|2022-01-12 19:25:00|11974|11972|11974|11972|11974.8|11972.8|11974|11972|1139
1642015800000|2022-01-12 19:30:00|11974.8|11972.8|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|1812
1642016100000|2022-01-12 19:35:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11976.4|11974.4|489
1642016400000|2022-01-12 19:40:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|887
1642016700000|2022-01-12 19:45:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1196
1642017000000|2022-01-12 19:50:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|1735
1642017300000|2022-01-12 19:55:00|11979.5|11977.5|11978.3|11976.3|11979.5|11977.5|11977.2|11975.2|4795
1642017600000|2022-01-12 20:00:00|11978.7|11976.7|11975.6|11973.6|11978.7|11976.7|11975.6|11973.6|3235
1642017900000|2022-01-12 20:05:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|2916
1642018200000|2022-01-12 20:10:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|1794
1642018500000|2022-01-12 20:15:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|1567
1642018800000|2022-01-12 20:20:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|2059
1642019100000|2022-01-12 20:25:00|11974.4|11972.4|11974|11972|11974.4|11972.4|11973.3|11971.3|1611
1642019400000|2022-01-12 20:30:00|11973.7|11971.7|11974|11972|11974|11972|11973.3|11971.3|862
1642019700000|2022-01-12 20:35:00|11973.3|11971.3|11974|11972|11974|11972|11973.3|11971.3|674
1642020000000|2022-01-12 20:40:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1384
1642020300000|2022-01-12 20:45:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1600
1642020600000|2022-01-12 20:50:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974|11972|3754
1642020900000|2022-01-12 20:55:00|11975.6|11973.6|11974|11972|11976.4|11974.4|11974|11972|1928
1642021200000|2022-01-12 21:00:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|1856
1642021500000|2022-01-12 21:05:00|11976.8|11974.8|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|2482
1642021800000|2022-01-12 21:10:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|714
1642022100000|2022-01-12 21:15:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|1786
1642022400000|2022-01-12 21:20:00|11974|11972|11973.3|11971.3|11974|11972|11973.3|11971.3|814
1642022700000|2022-01-12 21:25:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|730
1642023000000|2022-01-12 21:30:00|11970.9|11968.9|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|2653
1642023300000|2022-01-12 21:35:00|11970.1|11968.1|11965.5|11963.5|11970.1|11968.1|11965.5|11963.5|2723
1642023600000|2022-01-12 21:40:00|11965.8|11963.8|11963.9|11961.9|11966.2|11964.2|11963.9|11961.9|3814
1642023900000|2022-01-12 21:45:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|4955
1642024200000|2022-01-12 21:50:00|11962.3|11960.3|11963.1|11961.1|11963.9|11961.9|11962.3|11960.3|1950
1642024500000|2022-01-12 21:55:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|2599
1642028400000|2022-01-12 23:00:00|11962.3|11960.3|11966.2|11964.2|11966.2|11964.2|11962.3|11960.3|1622
1642028700000|2022-01-12 23:05:00|11967|11965|11967|11965|11967|11965|11966.2|11964.2|897
1642029000000|2022-01-12 23:10:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.1|11963.1|728
1642029300000|2022-01-12 23:15:00|11966.2|11964.2|11965.1|11963.1|11966.2|11964.2|11965.1|11963.1|366
1642029600000|2022-01-12 23:20:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|288
1642029900000|2022-01-12 23:25:00|11965.5|11963.5|11965.1|11963.1|11965.5|11963.5|11965.1|11963.1|34
1642030200000|2022-01-12 23:30:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|137
1642030500000|2022-01-12 23:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.3|11962.3|301
1642030800000|2022-01-12 23:40:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|347
1642031100000|2022-01-12 23:45:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|218
1642031400000|2022-01-12 23:50:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|708
1642031700000|2022-01-12 23:55:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|185
1642032000000|2022-01-13 00:00:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|834
1642032300000|2022-01-13 00:05:00|||||||||25
1642032600000|2022-01-13 00:10:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|345
1642032900000|2022-01-13 00:15:00|11961.5|11959.5|11960|11958|11961.5|11959.5|11960|11958|897
1642033200000|2022-01-13 00:20:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11957.6|11955.6|731
1642033500000|2022-01-13 00:25:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|293
1642033800000|2022-01-13 00:30:00|11958.8|11956.8|11960|11958|11960|11958|11958.4|11956.4|977
1642034100000|2022-01-13 00:35:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|173
1642034400000|2022-01-13 00:40:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|489
1642034700000|2022-01-13 00:45:00|11961.9|11959.9|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|815
1642035000000|2022-01-13 00:50:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|460
1642035300000|2022-01-13 00:55:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11960|11958|314
1642035600000|2022-01-13 01:00:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|186
1642035900000|2022-01-13 01:05:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|788
1642036200000|2022-01-13 01:10:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|338
1642036500000|2022-01-13 01:15:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|943
1642036800000|2022-01-13 01:20:00|11962.7|11960.7|11961.5|11959.5|11962.7|11960.7|11961.5|11959.5|506
1642037100000|2022-01-13 01:25:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|398
1642037400000|2022-01-13 01:30:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|102
1642037700000|2022-01-13 01:35:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|303
1642038000000|2022-01-13 01:40:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|579
1642038300000|2022-01-13 01:45:00|11965.1|11963.1|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|464
1642038600000|2022-01-13 01:50:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11965.1|11963.1|88
1642038900000|2022-01-13 01:55:00|11965.8|11963.8|11966.2|11964.2|11967|11965|11965.5|11963.5|831
1642039200000|2022-01-13 02:00:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|192
1642039500000|2022-01-13 02:05:00|11967|11965|11965.5|11963.5|11967|11965|11965.5|11963.5|276
1642039800000|2022-01-13 02:10:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|422
1642040100000|2022-01-13 02:15:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|144
1642040400000|2022-01-13 02:20:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|426
1642040700000|2022-01-13 02:25:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|54
1642041000000|2022-01-13 02:30:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|50
1642041300000|2022-01-13 02:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|5
1642041600000|2022-01-13 02:40:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|69
1642041900000|2022-01-13 02:45:00|11963.9|11961.9|11965.1|11963.1|11965.5|11963.5|11963.9|11961.9|199
1642042200000|2022-01-13 02:50:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|246
1642042500000|2022-01-13 02:55:00|11963.5|11961.5|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|171
1642042800000|2022-01-13 03:00:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|118
1642043100000|2022-01-13 03:05:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|896
1642043400000|2022-01-13 03:10:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|717
1642043700000|2022-01-13 03:15:00|11967|11965|11966.2|11964.2|11967|11965|11965.8|11963.8|350
1642044000000|2022-01-13 03:20:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|343
1642044300000|2022-01-13 03:25:00|11965.8|11963.8|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|85
1642044600000|2022-01-13 03:30:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|161
1642044900000|2022-01-13 03:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|250
1642045200000|2022-01-13 03:40:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|22
1642045500000|2022-01-13 03:45:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|252
1642045800000|2022-01-13 03:50:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|397
1642046100000|2022-01-13 03:55:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|264
1642046400000|2022-01-13 04:00:00|||||||||29
1642046700000|2022-01-13 04:05:00|||||||||1
1642047000000|2022-01-13 04:10:00|11967|11965|11967|11965|11967|11965|11967|11965|41
1642047300000|2022-01-13 04:15:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|113
1642047600000|2022-01-13 04:20:00|11965.5|11963.5|11965.8|11963.8|11966.2|11964.2|11965.5|11963.5|110
1642047900000|2022-01-13 04:25:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11965.5|11963.5|97
1642048200000|2022-01-13 04:30:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|274
1642048500000|2022-01-13 04:35:00|11967|11965|11967|11965|11967|11965|11967|11965|107
1642048800000|2022-01-13 04:40:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|205
1642049100000|2022-01-13 04:45:00|11966.2|11964.2|11966.2|11964.2|11967|11965|11966.2|11964.2|201
1642049400000|2022-01-13 04:50:00|||||||||254
1642049700000|2022-01-13 04:55:00|11967|11965|11967|11965|11967|11965|11967|11965|22
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|130
1642050300000|2022-01-13 05:05:00|11966.6|11964.6|11968.2|11966.2|11968.2|11966.2|11966.2|11964.2|379
1642050600000|2022-01-13 05:10:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|163
1642050900000|2022-01-13 05:15:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|128
1642051200000|2022-01-13 05:20:00|11968.6|11966.6|11969|11967|11969.4|11967.4|11968.6|11966.6|87
1642051500000|2022-01-13 05:25:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|127
1642051800000|2022-01-13 05:30:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|199
1642052100000|2022-01-13 05:35:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|167
1642052400000|2022-01-13 05:40:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|626
1642052700000|2022-01-13 05:45:00|||||||||93
1642053000000|2022-01-13 05:50:00|||||||||68
1642053300000|2022-01-13 05:55:00|||||||||512
1642053600000|2022-01-13 06:00:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|769
1642053900000|2022-01-13 06:05:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|192
1642054200000|2022-01-13 06:10:00|11968.6|11966.6|11967|11965|11968.6|11966.6|11967|11965|1057
1642054500000|2022-01-13 06:15:00|||||||||295
1642054800000|2022-01-13 06:20:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|256
1642055100000|2022-01-13 06:25:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|177
1642055400000|2022-01-13 06:30:00|||||||||23
1642055700000|2022-01-13 06:35:00|||||||||1
1642056000000|2022-01-13 06:40:00|||||||||6
1642056300000|2022-01-13 06:45:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|119
1642056600000|2022-01-13 06:50:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|110
1642056900000|2022-01-13 06:55:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|443
1642057200000|2022-01-13 07:00:00|11966.2|11964.2|11963.9|11961.9|11966.2|11964.2|11963.9|11961.9|1212
1642057500000|2022-01-13 07:05:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|276
1642057800000|2022-01-13 07:10:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11963.9|11961.9|542
1642058100000|2022-01-13 07:15:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11963.9|11961.9|250
1642058400000|2022-01-13 07:20:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|643
1642058700000|2022-01-13 07:25:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11964.7|11962.7|1341
1642059000000|2022-01-13 07:30:00|11965.5|11963.5|11967|11965|11967|11965|11965.5|11963.5|478
1642059300000|2022-01-13 07:35:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11966.2|11964.2|285
1642059600000|2022-01-13 07:40:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|336
1642059900000|2022-01-13 07:45:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|545
1642060200000|2022-01-13 07:50:00|11964.7|11962.7|11967|11965|11967.8|11965.8|11964.7|11962.7|394
1642060500000|2022-01-13 07:55:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|269
1642060800000|2022-01-13 08:00:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|1271
1642061100000|2022-01-13 08:05:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|706
1642061400000|2022-01-13 08:10:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|773
1642061700000|2022-01-13 08:15:00|11963.1|11961.1|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|1034
1642062000000|2022-01-13 08:20:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|907
1642062300000|2022-01-13 08:25:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|1043
1642062600000|2022-01-13 08:30:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|250
1642062900000|2022-01-13 08:35:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1145
1642063200000|2022-01-13 08:40:00|11966.6|11964.6|11964.7|11962.7|11967|11965|11964.7|11962.7|804
1642063500000|2022-01-13 08:45:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1030
1642063800000|2022-01-13 08:50:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|336
1642064100000|2022-01-13 08:55:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|1027
1642064400000|2022-01-13 09:00:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11962.3|11960.3|501
1642064700000|2022-01-13 09:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2436
1642065000000|2022-01-13 09:10:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|659
1642065300000|2022-01-13 09:15:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|1069
1642065600000|2022-01-13 09:20:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|650
1642065900000|2022-01-13 09:25:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|332
1642066200000|2022-01-13 09:30:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|723
1642066500000|2022-01-13 09:35:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|834
1642066800000|2022-01-13 09:40:00|11963.1|11961.1|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|1463
1642067100000|2022-01-13 09:45:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|46
1642067400000|2022-01-13 09:50:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|44
1642067700000|2022-01-13 09:55:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|518
1642068000000|2022-01-13 10:00:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|323
1642068300000|2022-01-13 10:05:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|353
1642068600000|2022-01-13 10:10:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|426
1642068900000|2022-01-13 10:15:00|||||||||360
1642069200000|2022-01-13 10:20:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|145
1642069500000|2022-01-13 10:25:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1454
1642069800000|2022-01-13 10:30:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|606
1642070100000|2022-01-13 10:35:00|11965.5|11963.5|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|460
1642070400000|2022-01-13 10:40:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|523
1642070700000|2022-01-13 10:45:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1140
1642071000000|2022-01-13 10:50:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1372
1642071300000|2022-01-13 10:55:00|11965.1|11963.1|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|272
1642071600000|2022-01-13 11:00:00|||||||||17
1642071900000|2022-01-13 11:05:00|11965.5|11963.5|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|329
1642072200000|2022-01-13 11:10:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|2023
1642072500000|2022-01-13 11:15:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|269
1642072800000|2022-01-13 11:20:00|||||||||73
1642073100000|2022-01-13 11:25:00|||||||||172
1642073400000|2022-01-13 11:30:00|||||||||207
1642073700000|2022-01-13 11:35:00|11964.3|11962.3|11963.9|11961.9|11964.3|11962.3|11963.9|11961.9|191
1642074000000|2022-01-13 11:40:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|750
1642074300000|2022-01-13 11:45:00|||||||||208
1642074600000|2022-01-13 11:50:00|||||||||84
1642074900000|2022-01-13 11:55:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|876
1642075200000|2022-01-13 12:00:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|651
1642075500000|2022-01-13 12:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|1278
1642075800000|2022-01-13 12:10:00|||||||||252
1642076100000|2022-01-13 12:15:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|667
1642076400000|2022-01-13 12:20:00|11965.1|11963.1|11965.5|11963.5|11965.5|11963.5|11965.1|11963.1|226
1642076700000|2022-01-13 12:25:00|11965.1|11963.1|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|693
1642077000000|2022-01-13 12:30:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1536
1642077300000|2022-01-13 12:35:00|||||||||686
1642077600000|2022-01-13 12:40:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|386
1642077900000|2022-01-13 12:45:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1350
1642078200000|2022-01-13 12:50:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1234
1642078500000|2022-01-13 12:55:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|663
1642078800000|2022-01-13 13:00:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|930
1642079100000|2022-01-13 13:05:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|888
1642079400000|2022-01-13 13:10:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|757
1642079700000|2022-01-13 13:15:00|11965.8|11963.8|11967|11965|11967.8|11965.8|11965.5|11963.5|1992
1642080000000|2022-01-13 13:20:00|11966.2|11964.2|11963.1|11961.1|11967|11965|11963.1|11961.1|3095
1642080300000|2022-01-13 13:25:00|11963.9|11961.9|11967|11965|11967.8|11965.8|11963.1|11961.1|4311
1642080600000|2022-01-13 13:30:00|11967.8|11965.8|11964.7|11962.7|11969.4|11967.4|11963.9|11961.9|7425
1642080900000|2022-01-13 13:35:00|11965.5|11963.5|11971.7|11969.7|11971.7|11969.7|11964.7|11962.7|3100
1642081200000|2022-01-13 13:40:00|11970.9|11968.9|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|3240
1642081500000|2022-01-13 13:45:00|11969.4|11967.4|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|2248
1642081800000|2022-01-13 13:50:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3331
1642082100000|2022-01-13 13:55:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11971.7|11969.7|4777
1642082400000|2022-01-13 14:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|10917
1642082700000|2022-01-13 14:05:00|11974|11972|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|3506
1642083000000|2022-01-13 14:10:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|5548
1642083300000|2022-01-13 14:15:00|11975.6|11973.6|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|8423
1642083600000|2022-01-13 14:20:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11974.8|11972.8|4430
1642083900000|2022-01-13 14:25:00|11976.4|11974.4|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|6600
1642084200000|2022-01-13 14:30:00|11976.4|11974.4|11978|11976|11978.7|11976.7|11976.4|11974.4|10286
1642084500000|2022-01-13 14:35:00|11977.2|11975.2|11973.3|11971.3|11978|11976|11972.5|11970.5|5673
1642084800000|2022-01-13 14:40:00|11972.5|11970.5|11972.5|11970.5|11974|11972|11972.5|11970.5|3467
1642085100000|2022-01-13 14:45:00|11973.3|11971.3|11971.7|11969.7|11974|11972|11971.7|11969.7|4715
1642085400000|2022-01-13 14:50:00|11972.5|11970.5|11974.8|11972.8|11975.6|11973.6|11971.7|11969.7|4651
1642085700000|2022-01-13 14:55:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|1224
1642086000000|2022-01-13 15:00:00|11974|11972|11974|11972|11974|11972|11972.5|11970.5|1858
1642086300000|2022-01-13 15:05:00|11973.3|11971.3|11974|11972|11974.8|11972.8|11973.3|11971.3|4556
1642086600000|2022-01-13 15:10:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|1214
1642086900000|2022-01-13 15:15:00|11974|11972|11973.3|11971.3|11974|11972|11972.5|11970.5|1773
1642087200000|2022-01-13 15:20:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|2672
1642087500000|2022-01-13 15:25:00|11974|11972|11975.6|11973.6|11975.6|11973.6|11974|11972|2903
1642087800000|2022-01-13 15:30:00|11974.8|11972.8|11978|11976|11978.7|11976.7|11974.8|11972.8|9437
1642088100000|2022-01-13 15:35:00|11978.7|11976.7|11981.1|11979.1|11981.9|11979.9|11978.7|11976.7|9798
1642088400000|2022-01-13 15:40:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11978|11976|5283
1642088700000|2022-01-13 15:45:00|11979.1|11977.1|11978.7|11976.7|11979.5|11977.5|11978|11976|4348
1642089000000|2022-01-13 15:50:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|7650
1642089300000|2022-01-13 15:55:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|3578
1642089600000|2022-01-13 16:00:00|11978.7|11976.7|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|4262
1642089900000|2022-01-13 16:05:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|1945
1642090200000|2022-01-13 16:10:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|2772
1642090500000|2022-01-13 16:15:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|3423
1642090800000|2022-01-13 16:20:00|11981.1|11979.1|11980.3|11978.3|11981.9|11979.9|11980.3|11978.3|2327
1642091100000|2022-01-13 16:25:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|4467
1642091400000|2022-01-13 16:30:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|2178
1642091700000|2022-01-13 16:35:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|2359
1642092000000|2022-01-13 16:40:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|802
1642092300000|2022-01-13 16:45:00|11981.9|11979.9|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|3006
1642092600000|2022-01-13 16:50:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|4699
1642092900000|2022-01-13 16:55:00|11981.1|11979.1|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|2055
1642093200000|2022-01-13 17:00:00|||||||||1843
1642093500000|2022-01-13 17:05:00|11981.1|11979.1|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|5291
1642093800000|2022-01-13 17:10:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|4108
1642094100000|2022-01-13 17:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11976.4|11974.4|3959
1642094400000|2022-01-13 17:20:00|11979.1|11977.1|11980.3|11978.3|11980.3|11978.3|11978.7|11976.7|6348
1642094700000|2022-01-13 17:25:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|1411
1642095000000|2022-01-13 17:30:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|1562
1642095300000|2022-01-13 17:35:00|11981.5|11979.5|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|3217
1642095600000|2022-01-13 17:40:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|1775
1642095900000|2022-01-13 17:45:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|4511
1642096200000|2022-01-13 17:50:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|1398
1642096500000|2022-01-13 17:55:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11979.5|11977.5|3502
1642096800000|2022-01-13 18:00:00|11978.7|11976.7|11978.7|11976.7|11980.3|11978.3|11977.2|11975.2|3305
1642097100000|2022-01-13 18:05:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11977.2|11975.2|3521
1642097400000|2022-01-13 18:10:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|2388
1642097700000|2022-01-13 18:15:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|4404
1642098000000|2022-01-13 18:20:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.1|11979.1|2196
1642098300000|2022-01-13 18:25:00|11982.3|11980.3|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|797
1642098600000|2022-01-13 18:30:00|11981.5|11979.5|11982.6|11980.6|11983.4|11981.4|11981.1|11979.1|3233
1642098900000|2022-01-13 18:35:00|11983.4|11981.4|11981.9|11979.9|11983.4|11981.4|11981.9|11979.9|8863
1642099200000|2022-01-13 18:40:00|11982.6|11980.6|11981.9|11979.9|11982.6|11980.6|11981.1|11979.1|3461
1642099500000|2022-01-13 18:45:00|11982.6|11980.6|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|881
1642099800000|2022-01-13 18:50:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.9|11979.9|876
1642100100000|2022-01-13 18:55:00|11981.9|11979.9|11983.4|11981.4|11983.4|11981.4|11981.9|11979.9|391
1642100400000|2022-01-13 19:00:00|11983.8|11981.8|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|2091
1642100700000|2022-01-13 19:05:00|11983.8|11981.8|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|473
1642101000000|2022-01-13 19:10:00|11984.2|11982.2|11982.6|11980.6|11984.2|11982.2|11982.6|11980.6|1238
1642101300000|2022-01-13 19:15:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|911
1642101600000|2022-01-13 19:20:00|11982.6|11980.6|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|678
1642101900000|2022-01-13 19:25:00|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|357
1642102200000|2022-01-13 19:30:00|11985|11983|11984.2|11982.2|11985|11983|11984.2|11982.2|3683
1642102500000|2022-01-13 19:35:00|11985|11983|11985.8|11983.8|11985.8|11983.8|11985|11983|4026
1642102800000|2022-01-13 19:40:00|11985|11983|11985|11983|11985.8|11983.8|11985|11983|938
1642103100000|2022-01-13 19:45:00|11985.8|11983.8|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|2757
1642103400000|2022-01-13 19:50:00|11986.5|11984.5|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|1120
1642103700000|2022-01-13 19:55:00|11986.5|11984.5|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|5213
1642104000000|2022-01-13 20:00:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|1831
1642104300000|2022-01-13 20:05:00|11988.9|11986.9|11990.5|11988.5|11991.2|11989.2|11988.9|11986.9|4254
1642104600000|2022-01-13 20:10:00|11989.7|11987.7|11991.2|11989.2|11991.2|11989.2|11988.9|11986.9|4255
1642104900000|2022-01-13 20:15:00|||||||||955
1642105200000|2022-01-13 20:20:00|||||||||1673
1642105500000|2022-01-13 20:25:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|3315
1642105800000|2022-01-13 20:30:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|3047
1642106100000|2022-01-13 20:35:00|11993.6|11991.6|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|2250
1642106400000|2022-01-13 20:40:00|11995.1|11993.1|11992.8|11990.8|11995.1|11993.1|11992.8|11990.8|5260
1642106700000|2022-01-13 20:45:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|1592
1642107000000|2022-01-13 20:50:00|11993.6|11991.6|11992|11990|11993.6|11991.6|11992|11990|1952
1642107300000|2022-01-13 20:55:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11991.2|11989.2|3117
1642107600000|2022-01-13 21:00:00|11991.2|11989.2|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|2287
1642107900000|2022-01-13 21:05:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|727
1642108200000|2022-01-13 21:10:00|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|1332
1642108500000|2022-01-13 21:15:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|2885
1642108800000|2022-01-13 21:20:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|2603
1642109100000|2022-01-13 21:25:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|588
1642109400000|2022-01-13 21:30:00|11992.8|11990.8|11992|11990|11993.6|11991.6|11992|11990|775
1642109700000|2022-01-13 21:35:00|11992.4|11990.4|11992|11990|11992.8|11990.8|11992|11990|1781
1642110000000|2022-01-13 21:40:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11990.5|11988.5|1556
1642110300000|2022-01-13 21:45:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11989.7|11987.7|1163
1642110600000|2022-01-13 21:50:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|1447
1642110900000|2022-01-13 21:55:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|3711
1642114800000|2022-01-13 23:00:00|11988.1|11986.1|11986.9|11984.9|11988.1|11986.1|11986.5|11984.5|715
1642115100000|2022-01-13 23:05:00|11986.5|11984.5|11987.3|11985.3|11987.3|11985.3|11986.5|11984.5|31
1642115400000|2022-01-13 23:10:00|11986.5|11984.5|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|515
1642115700000|2022-01-13 23:15:00|11985.8|11983.8|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|511
1642116000000|2022-01-13 23:20:00|11985|11983|11984.2|11982.2|11985|11983|11984.2|11982.2|679
1642116300000|2022-01-13 23:25:00|11983.4|11981.4|11982.6|11980.6|11983.4|11981.4|11982.6|11980.6|1111
1642116600000|2022-01-13 23:30:00|11983|11981|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|390
1642116900000|2022-01-13 23:35:00|11983.8|11981.8|11984.2|11982.2|11985|11983|11983.4|11981.4|1053
1642117200000|2022-01-13 23:40:00|11984.6|11982.6|11983.4|11981.4|11985|11983|11983.4|11981.4|108
1642117500000|2022-01-13 23:45:00|11984.2|11982.2|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|476
1642117800000|2022-01-13 23:50:00|11984.2|11982.2|11983.4|11981.4|11985|11983|11983.4|11981.4|163
1642118100000|2022-01-13 23:55:00|11982.6|11980.6|11981.9|11979.9|11983.4|11981.4|11981.9|11979.9|824
1642118400000|2022-01-14 00:00:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|805
1642118700000|2022-01-14 00:05:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|431
1642119000000|2022-01-14 00:10:00|11982.6|11980.6|11982.6|11980.6|11983.4|11981.4|11982.6|11980.6|284
1642119300000|2022-01-14 00:15:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|175
1642119600000|2022-01-14 00:20:00|11984.2|11982.2|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|925
1642119900000|2022-01-14 00:25:00|11984.2|11982.2|11981.9|11979.9|11984.2|11982.2|11981.9|11979.9|1279
1642120200000|2022-01-14 00:30:00|11981.5|11979.5|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|1602
1642120500000|2022-01-14 00:35:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1363
1642120800000|2022-01-14 00:40:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|466
1642121100000|2022-01-14 00:45:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|598
1642121400000|2022-01-14 00:50:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|535
1642121700000|2022-01-14 00:55:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|112
1642122000000|2022-01-14 01:00:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978|11976|1693
1642122300000|2022-01-14 01:05:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|1172
1642122600000|2022-01-14 01:10:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|868
1642122900000|2022-01-14 01:15:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.3|11976.3|969
1642123200000|2022-01-14 01:20:00|11978|11976|11978|11976|11978.7|11976.7|11977.2|11975.2|597
1642123500000|2022-01-14 01:25:00|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|110
1642123800000|2022-01-14 01:30:00|11979.1|11977.1|11979.9|11977.9|11980.3|11978.3|11978.7|11976.7|1402
1642124100000|2022-01-14 01:35:00|11980.3|11978.3|11980.3|11978.3|11980.7|11978.7|11979.5|11977.5|511
1642124400000|2022-01-14 01:40:00|11981.1|11979.1|11981.9|11979.9|11981.9|11979.9|11980.3|11978.3|1348
1642124700000|2022-01-14 01:45:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|657
1642125000000|2022-01-14 01:50:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11979.5|11977.5|1143
1642125300000|2022-01-14 01:55:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|566
1642125600000|2022-01-14 02:00:00|11978.7|11976.7|11979.1|11977.1|11979.1|11977.1|11978.7|11976.7|162
1642125900000|2022-01-14 02:05:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|369
1642126200000|2022-01-14 02:10:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|324
1642126500000|2022-01-14 02:15:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|183
1642126800000|2022-01-14 02:20:00|11979.5|11977.5|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|403
1642127100000|2022-01-14 02:25:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|449
1642127400000|2022-01-14 02:30:00|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|11978|11976|235
1642127700000|2022-01-14 02:35:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|404
1642128000000|2022-01-14 02:40:00|11978|11976|11978|11976|11978.7|11976.7|11978|11976|290
1642128300000|2022-01-14 02:45:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|46
1642128600000|2022-01-14 02:50:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|70
1642128900000|2022-01-14 02:55:00|||||||||267
1642129200000|2022-01-14 03:00:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|212
1642129500000|2022-01-14 03:05:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|618
1642129800000|2022-01-14 03:10:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|55
1642130100000|2022-01-14 03:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|205
1642130400000|2022-01-14 03:20:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|333
1642130700000|2022-01-14 03:25:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11979.5|11977.5|1137
1642131000000|2022-01-14 03:30:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|368
1642131300000|2022-01-14 03:35:00|11979.9|11977.9|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|381
1642131600000|2022-01-14 03:40:00|11979.5|11977.5|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|166
1642131900000|2022-01-14 03:45:00|||||||||20
1642132200000|2022-01-14 03:50:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|428
1642132500000|2022-01-14 03:55:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|466
1642132800000|2022-01-14 04:00:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|76
1642133100000|2022-01-14 04:05:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|107
1642133400000|2022-01-14 04:10:00|11979.5|11977.5|11979.5|11977.5|11979.9|11977.9|11978.7|11976.7|245
1642133700000|2022-01-14 04:15:00|||||||||5
1642134000000|2022-01-14 04:20:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|206
1642134300000|2022-01-14 04:25:00|||||||||21
1642134600000|2022-01-14 04:30:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|131
1642134900000|2022-01-14 04:35:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|82
1642135200000|2022-01-14 04:40:00|||||||||1
1642135500000|2022-01-14 04:45:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|208
1642135800000|2022-01-14 04:50:00|||||||||41
1642136100000|2022-01-14 04:55:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|109
1642136400000|2022-01-14 05:00:00|||||||||22
1642136700000|2022-01-14 05:05:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|298
1642137000000|2022-01-14 05:10:00|||||||||43
1642137300000|2022-01-14 05:15:00|||||||||68
1642137600000|2022-01-14 05:20:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|33
1642137900000|2022-01-14 05:25:00|11981.1|11979.1|11980.3|11978.3|11981.9|11979.9|11979.9|11977.9|223
1642138200000|2022-01-14 05:30:00|||||||||147
1642138500000|2022-01-14 05:35:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|226
1642138800000|2022-01-14 05:40:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.9|11977.9|161
1642139100000|2022-01-14 05:45:00|||||||||78
1642139400000|2022-01-14 05:50:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|247
1642139700000|2022-01-14 05:55:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|11
1642140000000|2022-01-14 06:00:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|399
1642140300000|2022-01-14 06:05:00|||||||||76
1642140600000|2022-01-14 06:10:00|||||||||44
1642140900000|2022-01-14 06:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|66
1642141200000|2022-01-14 06:20:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|407
1642141500000|2022-01-14 06:25:00|||||||||118
1642141800000|2022-01-14 06:30:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|318
1642142100000|2022-01-14 06:35:00|11977.6|11975.6|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|341
1642142400000|2022-01-14 06:40:00|11979.1|11977.1|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|298
1642142700000|2022-01-14 06:45:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|385
1642143000000|2022-01-14 06:50:00|11976.4|11974.4|11977.2|11975.2|11978|11976|11976.4|11974.4|384
1642143300000|2022-01-14 06:55:00|11978|11976|11979.5|11977.5|11979.5|11977.5|11978|11976|462
1642143600000|2022-01-14 07:00:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|957
1642143900000|2022-01-14 07:05:00|11978.3|11976.3|11979.5|11977.5|11979.5|11977.5|11978|11976|632
1642144200000|2022-01-14 07:10:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|155
1642144500000|2022-01-14 07:15:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|303
1642144800000|2022-01-14 07:20:00|11978|11976|11979.5|11977.5|11979.5|11977.5|11978|11976|377
1642145100000|2022-01-14 07:25:00|11979.9|11977.9|11981.1|11979.1|11981.9|11979.9|11979.9|11977.9|660
1642145400000|2022-01-14 07:30:00|11981.9|11979.9|11984.2|11982.2|11984.2|11982.2|11981.9|11979.9|2267
1642145700000|2022-01-14 07:35:00|11983.4|11981.4|11985|11983|11985|11983|11981.9|11979.9|1273
1642146000000|2022-01-14 07:40:00|11984.2|11982.2|11984.2|11982.2|11985|11983|11984.2|11982.2|1510
1642146300000|2022-01-14 07:45:00|11985|11983|11985|11983|11985|11983|11984.2|11982.2|563
1642146600000|2022-01-14 07:50:00|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|11983.4|11981.4|958
1642146900000|2022-01-14 07:55:00|11983.4|11981.4|11983.4|11981.4|11984.2|11982.2|11982.6|11980.6|420
1642147200000|2022-01-14 08:00:00|11982.6|11980.6|11983.4|11981.4|11985|11983|11982.6|11980.6|1410
1642147500000|2022-01-14 08:05:00|11984.2|11982.2|11981.9|11979.9|11984.2|11982.2|11981.1|11979.1|733
1642147800000|2022-01-14 08:10:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11980.3|11978.3|984
1642148100000|2022-01-14 08:15:00|11981.1|11979.1|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|2323
1642148400000|2022-01-14 08:20:00|11981.9|11979.9|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|698
1642148700000|2022-01-14 08:25:00|11981.9|11979.9|11982.6|11980.6|11982.6|11980.6|11981.5|11979.5|571
1642149000000|2022-01-14 08:30:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|203
1642149300000|2022-01-14 08:35:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11980.3|11978.3|424
1642149600000|2022-01-14 08:40:00|11981.1|11979.1|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|781
1642149900000|2022-01-14 08:45:00|11978.7|11976.7|11980.3|11978.3|11980.3|11978.3|11978.7|11976.7|610
1642150200000|2022-01-14 08:50:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|303
1642150500000|2022-01-14 08:55:00|11979.5|11977.5|11977.2|11975.2|11980.3|11978.3|11977.2|11975.2|813
1642150800000|2022-01-14 09:00:00|11978|11976|11976.4|11974.4|11978|11976|11976.4|11974.4|946
1642151100000|2022-01-14 09:05:00|11976.8|11974.8|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|2188
1642151400000|2022-01-14 09:10:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11973.3|11971.3|2393
1642151700000|2022-01-14 09:15:00|11976.4|11974.4|11974.8|11972.8|11976.4|11974.4|11974|11972|1742
1642152000000|2022-01-14 09:20:00|11974|11972|11972.5|11970.5|11974|11972|11972.5|11970.5|2521
1642152300000|2022-01-14 09:25:00|11971.7|11969.7|11973.3|11971.3|11973.3|11971.3|11970.1|11968.1|2496
1642152600000|2022-01-14 09:30:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|531
1642152900000|2022-01-14 09:35:00|11972.5|11970.5|11972.5|11970.5|11973.3|11971.3|11972.5|11970.5|1436
1642153200000|2022-01-14 09:40:00|11973.3|11971.3|11973.3|11971.3|11973.7|11971.7|11972.5|11970.5|178
1642153500000|2022-01-14 09:45:00|11972.5|11970.5|11972.9|11970.9|11973.3|11971.3|11972.5|11970.5|210
1642153800000|2022-01-14 09:50:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|686
1642154100000|2022-01-14 09:55:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|1417
1642154400000|2022-01-14 10:00:00|11973.3|11971.3|11974|11972|11974|11972|11973.3|11971.3|369
1642154700000|2022-01-14 10:05:00|11973.3|11971.3|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|887
1642155000000|2022-01-14 10:10:00|11974|11972|11974|11972|11974|11972|11974|11972|104
1642155300000|2022-01-14 10:15:00|11973.7|11971.7|11972.5|11970.5|11973.7|11971.7|11972.5|11970.5|419
1642155600000|2022-01-14 10:20:00|11973.3|11971.3|11970.1|11968.1|11973.3|11971.3|11970.1|11968.1|893
1642155900000|2022-01-14 10:25:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1056
1642156200000|2022-01-14 10:30:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|696
1642156500000|2022-01-14 10:35:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|657
1642156800000|2022-01-14 10:40:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|304
1642157100000|2022-01-14 10:45:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|705
1642157400000|2022-01-14 10:50:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|714
1642157700000|2022-01-14 10:55:00|||||||||156
1642158000000|2022-01-14 11:00:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|424
1642158300000|2022-01-14 11:05:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|596
1642158600000|2022-01-14 11:10:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1397
1642158900000|2022-01-14 11:15:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1417
1642159200000|2022-01-14 11:20:00|11969.4|11967.4|11970.9|11968.9|11970.9|11968.9|11968.6|11966.6|539
1642159500000|2022-01-14 11:25:00|11971.3|11969.3|11970.1|11968.1|11971.3|11969.3|11970.1|11968.1|380
1642159800000|2022-01-14 11:30:00|||||||||210
1642160100000|2022-01-14 11:35:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|345
1642160400000|2022-01-14 11:40:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|380
1642160700000|2022-01-14 11:45:00|11971.3|11969.3|11972.5|11970.5|11972.5|11970.5|11970.9|11968.9|818
1642161000000|2022-01-14 11:50:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|489
1642161300000|2022-01-14 11:55:00|11973.3|11971.3|11973.3|11971.3|11974|11972|11972.5|11970.5|1475
1642161600000|2022-01-14 12:00:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|1010
1642161900000|2022-01-14 12:05:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|445
1642162200000|2022-01-14 12:10:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|3497
1642162500000|2022-01-14 12:15:00|11976|11974|11974|11972|11976.4|11974.4|11974|11972|2235
1642162800000|2022-01-14 12:20:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974|11972|1367
1642163100000|2022-01-14 12:25:00|11974|11972|11974|11972|11974.8|11972.8|11974|11972|606
1642163400000|2022-01-14 12:30:00|11974.8|11972.8|11974|11972|11974.8|11972.8|11974|11972|576
1642163700000|2022-01-14 12:35:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|382
1642164000000|2022-01-14 12:40:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|698
1642164300000|2022-01-14 12:45:00|11976.4|11974.4|11978.7|11976.7|11978.7|11976.7|11975.6|11973.6|2055
1642164600000|2022-01-14 12:50:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|945
1642164900000|2022-01-14 12:55:00|11978.3|11976.3|11979.5|11977.5|11979.5|11977.5|11978|11976|1628
1642165200000|2022-01-14 13:00:00|11978.7|11976.7|11979.5|11977.5|11981.1|11979.1|11978.7|11976.7|2479
1642165500000|2022-01-14 13:05:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|3303
1642165800000|2022-01-14 13:10:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|820
1642166100000|2022-01-14 13:15:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11979.5|11977.5|1312
1642166400000|2022-01-14 13:20:00|11981.9|11979.9|11982.6|11980.6|11983.4|11981.4|11981.1|11979.1|3579
1642166700000|2022-01-14 13:25:00|11981.9|11979.9|11983.4|11981.4|11985|11983|11981.1|11979.1|3611
1642167000000|2022-01-14 13:30:00|11985|11983|11985|11983|11989.7|11987.7|11981.9|11979.9|8594
1642167300000|2022-01-14 13:35:00|11984.2|11982.2|11985|11983|11985.8|11983.8|11981.9|11979.9|5302
1642167600000|2022-01-14 13:40:00|11984.2|11982.2|11985.8|11983.8|11985.8|11983.8|11982.6|11980.6|1897
1642167900000|2022-01-14 13:45:00|11985.4|11983.4|11987.3|11985.3|11988.1|11986.1|11985.4|11983.4|1445
1642168200000|2022-01-14 13:50:00|11988.1|11986.1|11988.1|11986.1|11990.5|11988.5|11987.3|11985.3|3282
1642168500000|2022-01-14 13:55:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|2952
1642168800000|2022-01-14 14:00:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|3046
1642169100000|2022-01-14 14:05:00|11992|11990|11989.7|11987.7|11992.8|11990.8|11989.7|11987.7|6243
1642169400000|2022-01-14 14:10:00|11988.9|11986.9|11986.5|11984.5|11989.7|11987.7|11986.5|11984.5|4241
1642169700000|2022-01-14 14:15:00|11987.3|11985.3|11985|11983|11988.1|11986.1|11985|11983|2247
1642170000000|2022-01-14 14:20:00|11985.8|11983.8|11981.1|11979.1|11985.8|11983.8|11981.1|11979.1|4146
1642170300000|2022-01-14 14:25:00|11981.9|11979.9|11978|11976|11981.9|11979.9|11978|11976|5342
1642170600000|2022-01-14 14:30:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11974.8|11972.8|4605
1642170900000|2022-01-14 14:35:00|11977.2|11975.2|11972.5|11970.5|11977.2|11975.2|11970.9|11968.9|6134
1642171200000|2022-01-14 14:40:00|11973.3|11971.3|11975.6|11973.6|11975.6|11973.6|11970.9|11968.9|5138
1642171500000|2022-01-14 14:45:00|11976|11974|11974|11972|11976|11974|11972.5|11970.5|3026
1642171800000|2022-01-14 14:50:00|11973.3|11971.3|11974.8|11972.8|11974.8|11972.8|11970.9|11968.9|4199
1642172100000|2022-01-14 14:55:00|11975.2|11973.2|11977.2|11975.2|11977.2|11975.2|11974|11972|3565
1642172400000|2022-01-14 15:00:00|11975.6|11973.6|11963.9|11961.9|11976.4|11974.4|11963.1|11961.1|25378
1642172700000|2022-01-14 15:05:00|11963.1|11961.1|11969.4|11967.4|11969.4|11967.4|11963.1|11961.1|8041
1642173000000|2022-01-14 15:10:00|11970.1|11968.1|11967.8|11965.8|11970.9|11968.9|11967|11965|4254
1642173300000|2022-01-14 15:15:00|11968.2|11966.2|11970.1|11968.1|11970.1|11968.1|11966.2|11964.2|6748
1642173600000|2022-01-14 15:20:00|11970.9|11968.9|11971.7|11969.7|11974|11972|11970.9|11968.9|5180
1642173900000|2022-01-14 15:25:00|11970.9|11968.9|11967.8|11965.8|11971.7|11969.7|11967|11965|3611
1642174200000|2022-01-14 15:30:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967|11965|3186
1642174500000|2022-01-14 15:35:00|11969.4|11967.4|11963.1|11961.1|11969.4|11967.4|11963.1|11961.1|5628
1642174800000|2022-01-14 15:40:00|11963.9|11961.9|11966.2|11964.2|11967|11965|11962.3|11960.3|2809
1642175100000|2022-01-14 15:45:00|11967|11965|11970.9|11968.9|11971.7|11969.7|11967|11965|4498
1642175400000|2022-01-14 15:50:00|11971.3|11969.3|11970.9|11968.9|11971.7|11969.7|11969|11967|2684
1642175700000|2022-01-14 15:55:00|11970.1|11968.1|11968.6|11966.6|11970.5|11968.5|11968.6|11966.6|2581
1642176000000|2022-01-14 16:00:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11967|11965|2362
1642176300000|2022-01-14 16:05:00|11969|11967|11971.7|11969.7|11971.7|11969.7|11968.6|11966.6|2363
1642176600000|2022-01-14 16:10:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|3653
1642176900000|2022-01-14 16:15:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2354
1642177200000|2022-01-14 16:20:00|11969.4|11967.4|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|3091
1642177500000|2022-01-14 16:25:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|1735
1642177800000|2022-01-14 16:30:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|2357
1642178100000|2022-01-14 16:35:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11966.2|11964.2|1798
1642178400000|2022-01-14 16:40:00|11966.2|11964.2|11965.5|11963.5|11967.8|11965.8|11964.7|11962.7|1273
1642178700000|2022-01-14 16:45:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|4718
1642179000000|2022-01-14 16:50:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|4994
1642179300000|2022-01-14 16:55:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11962.3|11960.3|4464
1642179600000|2022-01-14 17:00:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11961.5|11959.5|3737
1642179900000|2022-01-14 17:05:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|3700
1642180200000|2022-01-14 17:10:00|11961.5|11959.5|11960|11958|11962.3|11960.3|11960|11958|3877
1642180500000|2022-01-14 17:15:00|11960.8|11958.8|11959.2|11957.2|11961.5|11959.5|11958.4|11956.4|4017
1642180800000|2022-01-14 17:20:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|6502
1642181100000|2022-01-14 17:25:00|11960|11958|11959.2|11957.2|11960|11958|11957.6|11955.6|3652
1642181400000|2022-01-14 17:30:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|2501
1642181700000|2022-01-14 17:35:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|2408
1642182000000|2022-01-14 17:40:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|1834
1642182300000|2022-01-14 17:45:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|4826
1642182600000|2022-01-14 17:50:00|11955.3|11953.3|11952.2|11950.2|11956.1|11954.1|11952.2|11950.2|7726
1642182900000|2022-01-14 17:55:00|11953|11951|11951.4|11949.4|11953|11951|11951.4|11949.4|4690
1642183200000|2022-01-14 18:00:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11952.2|11950.2|3194
1642183500000|2022-01-14 18:05:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953|11951|2515
1642183800000|2022-01-14 18:10:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|2933
1642184100000|2022-01-14 18:15:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|828
1642184400000|2022-01-14 18:20:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|2394
1642184700000|2022-01-14 18:25:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|1615
1642185000000|2022-01-14 18:30:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|2234
1642185300000|2022-01-14 18:35:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|245
1642185600000|2022-01-14 18:40:00|11956.9|11954.9|11953.7|11951.7|11956.9|11954.9|11953.7|11951.7|2537
1642185900000|2022-01-14 18:45:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|3276
1642186200000|2022-01-14 18:50:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|1587
1642186500000|2022-01-14 18:55:00|11953|11951|11954.5|11952.5|11954.5|11952.5|11953|11951|1185
1642186800000|2022-01-14 19:00:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|3054
1642187100000|2022-01-14 19:05:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|1468
1642187400000|2022-01-14 19:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|948
1642187700000|2022-01-14 19:15:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|2052
1642188000000|2022-01-14 19:20:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|345
1642188300000|2022-01-14 19:25:00|11950.6|11948.6|11953|11951|11953|11951|11950.6|11948.6|1760
1642188600000|2022-01-14 19:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|1562
1642188900000|2022-01-14 19:35:00|11953|11951|11953.7|11951.7|11953.7|11951.7|11953|11951|3375
1642189200000|2022-01-14 19:40:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|1021
1642189500000|2022-01-14 19:45:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|1739
1642189800000|2022-01-14 19:50:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|1037
1642190100000|2022-01-14 19:55:00|11953|11951|11953|11951|11953.7|11951.7|11952.2|11950.2|3297
1642190400000|2022-01-14 20:00:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|2198
1642190700000|2022-01-14 20:05:00|11952.2|11950.2|11950.6|11948.6|11953|11951|11950.6|11948.6|1971
1642191000000|2022-01-14 20:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1361
1642191300000|2022-01-14 20:15:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949|11947|1863
1642191600000|2022-01-14 20:20:00|11949|11947|11949|11947|11949|11947|11949|11947|1804
1642191900000|2022-01-14 20:25:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|1790
1642192200000|2022-01-14 20:30:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|2144
1642192500000|2022-01-14 20:35:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|1607
1642192800000|2022-01-14 20:40:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|2288
1642193100000|2022-01-14 20:45:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|1864
1642193400000|2022-01-14 20:50:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11949|11947|2757
1642193700000|2022-01-14 20:55:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|2929
1642194000000|2022-01-14 21:00:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|2943
1642194300000|2022-01-14 21:05:00|11949|11947|11948.3|11946.3|11949|11947|11947.5|11945.5|1947
1642194600000|2022-01-14 21:10:00|11947.9|11945.9|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1393
1642194900000|2022-01-14 21:15:00|11948.3|11946.3|11949.8|11947.8|11950.6|11948.6|11947.5|11945.5|17076
1642195200000|2022-01-14 21:20:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|11701
1642195500000|2022-01-14 21:25:00|11949|11947|11948.3|11946.3|11949|11947|11947.5|11945.5|1489
1642195800000|2022-01-14 21:30:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|1061
1642196100000|2022-01-14 21:35:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|207
1642196400000|2022-01-14 21:40:00|||||||||207
1642196700000|2022-01-14 21:45:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|635
1642197000000|2022-01-14 21:50:00|||||||||293
1642197300000|2022-01-14 21:55:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|2840
1642374000000|2022-01-16 23:00:00|11945.1|11943.1|11945.1|11943.1|11946.7|11944.7|11945.1|11943.1|922
1642374300000|2022-01-16 23:05:00|11944.4|11942.4|11942|11940|11944.4|11942.4|11942|11940|1284
1642374600000|2022-01-16 23:10:00|11941.2|11939.2|11942|11940|11942|11940|11941.2|11939.2|1138
1642374900000|2022-01-16 23:15:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|311
1642375200000|2022-01-16 23:20:00|11941.6|11939.6|11942|11940|11942|11940|11941.6|11939.6|125
1642375500000|2022-01-16 23:25:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|622
1642375800000|2022-01-16 23:30:00|11942|11940|11942|11940|11942|11940|11942|11940|127
1642376100000|2022-01-16 23:35:00|11942.4|11940.4|11942.8|11940.8|11942.8|11940.8|11942|11940|317
1642376400000|2022-01-16 23:40:00|11942|11940|11940.5|11938.5|11942|11940|11940.5|11938.5|1527
1642376700000|2022-01-16 23:45:00|11941.2|11939.2|11935.8|11933.8|11941.2|11939.2|11932.6|11930.6|2581
1642377000000|2022-01-16 23:50:00|11935|11933|11933.4|11931.4|11935|11933|11933.4|11931.4|674
1642377300000|2022-01-16 23:55:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11932.6|11930.6|723
1642377600000|2022-01-17 00:00:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|1041
1642377900000|2022-01-17 00:05:00|11934.6|11932.6|11935|11933|11935|11933|11934.2|11932.2|1116
1642378200000|2022-01-17 00:10:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|307
1642378500000|2022-01-17 00:15:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|273
1642378800000|2022-01-17 00:20:00|11936.5|11934.5|11933.4|11931.4|11936.5|11934.5|11933.4|11931.4|670
1642379100000|2022-01-17 00:25:00|11932.6|11930.6|11933|11931|11933.4|11931.4|11931.9|11929.9|1236
1642379400000|2022-01-17 00:30:00|11933.4|11931.4|11930.3|11928.3|11933.4|11931.4|11930.3|11928.3|691
1642379700000|2022-01-17 00:35:00|11930.7|11928.7|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|877
1642380000000|2022-01-17 00:40:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|657
1642380300000|2022-01-17 00:45:00|11931.5|11929.5|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|470
1642380600000|2022-01-17 00:50:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|617
1642380900000|2022-01-17 00:55:00|11929.5|11927.5|11929.5|11927.5|11930.3|11928.3|11928.7|11926.7|581
1642381200000|2022-01-17 01:00:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|430
1642381500000|2022-01-17 01:05:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|352
1642381800000|2022-01-17 01:10:00|11929.5|11927.5|11928|11926|11929.5|11927.5|11928|11926|604
1642382100000|2022-01-17 01:15:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|538
1642382400000|2022-01-17 01:20:00|11927.6|11925.6|11927.2|11925.2|11927.6|11925.6|11927.2|11925.2|958
1642382700000|2022-01-17 01:25:00|11925.6|11923.6|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|1556
1642383000000|2022-01-17 01:30:00|11924|11922|11921.7|11919.7|11924|11922|11920.1|11918.1|1468
1642383300000|2022-01-17 01:35:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|1674
1642383600000|2022-01-17 01:40:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|584
1642383900000|2022-01-17 01:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|567
1642384200000|2022-01-17 01:50:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|1162
1642384500000|2022-01-17 01:55:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|426
1642384800000|2022-01-17 02:00:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|245
1642385100000|2022-01-17 02:05:00|11926.8|11924.8|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|238
1642385400000|2022-01-17 02:10:00|11926.4|11924.4|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|113
1642385700000|2022-01-17 02:15:00|11926.4|11924.4|11927.2|11925.2|11928|11926|11926.4|11924.4|213
1642386000000|2022-01-17 02:20:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11927.2|11925.2|889
1642386300000|2022-01-17 02:25:00|11928|11926|11928|11926|11928|11926|11928|11926|99
1642386600000|2022-01-17 02:30:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|265
1642386900000|2022-01-17 02:35:00|11929.1|11927.1|11931.1|11929.1|11931.1|11929.1|11929.1|11927.1|1278
1642387200000|2022-01-17 02:40:00|11930.3|11928.3|11930.3|11928.3|11931.1|11929.1|11929.5|11927.5|529
1642387500000|2022-01-17 02:45:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|461
1642387800000|2022-01-17 02:50:00|11929.5|11927.5|11930.3|11928.3|11931.9|11929.9|11929.5|11927.5|659
1642388100000|2022-01-17 02:55:00|11931.1|11929.1|11928|11926|11931.1|11929.1|11928|11926|450
1642388400000|2022-01-17 03:00:00|11928.7|11926.7|11927.2|11925.2|11928.7|11926.7|11927.2|11925.2|398
1642388700000|2022-01-17 03:05:00|11928|11926|11928|11926|11928.7|11926.7|11928|11926|356
1642389000000|2022-01-17 03:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|514
1642389300000|2022-01-17 03:15:00|11929.1|11927.1|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|175
1642389600000|2022-01-17 03:20:00|||||||||97
1642389900000|2022-01-17 03:25:00|11930.3|11928.3|11930.3|11928.3|11931.1|11929.1|11929.5|11927.5|612
1642390200000|2022-01-17 03:30:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|272
1642390500000|2022-01-17 03:35:00|11931.1|11929.1|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|284
1642390800000|2022-01-17 03:40:00|||||||||37
1642391100000|2022-01-17 03:45:00|||||||||47
1642391700000|2022-01-17 03:55:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|89
1642392000000|2022-01-17 04:00:00|11929.9|11927.9|11929.5|11927.5|11929.9|11927.9|11929.5|11927.5|23
1642392300000|2022-01-17 04:05:00|||||||||9
1642392600000|2022-01-17 04:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|164
1642392900000|2022-01-17 04:15:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|170
1642393200000|2022-01-17 04:20:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|44
1642393500000|2022-01-17 04:25:00|11929.1|11927.1|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|40
1642393800000|2022-01-17 04:30:00|11930.3|11928.3|11931.9|11929.9|11931.9|11929.9|11930.3|11928.3|268
1642394100000|2022-01-17 04:35:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|61
1642394400000|2022-01-17 04:40:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11933|11931|171
1642394700000|2022-01-17 04:45:00|||||||||39
1642395000000|2022-01-17 04:50:00|11933.8|11931.8|11933.4|11931.4|11933.8|11931.8|11933.4|11931.4|137
1642395300000|2022-01-17 04:55:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|43
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|54
1642395900000|2022-01-17 05:05:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|252
1642396200000|2022-01-17 05:10:00|||||||||164
1642396500000|2022-01-17 05:15:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|86
1642396800000|2022-01-17 05:20:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|86
1642397100000|2022-01-17 05:25:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.1|11929.1|271
1642397400000|2022-01-17 05:30:00|11932.3|11930.3|11932.6|11930.6|11932.6|11930.6|11932.3|11930.3|38
1642397700000|2022-01-17 05:35:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|67
1642398000000|2022-01-17 05:40:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|579
1642398300000|2022-01-17 05:45:00|11933|11931|11933|11931|11933.4|11931.4|11933|11931|45
1642398600000|2022-01-17 05:50:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|230
1642398900000|2022-01-17 05:55:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933|11931|181
1642399200000|2022-01-17 06:00:00|||||||||2
1642399500000|2022-01-17 06:05:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|146
1642399800000|2022-01-17 06:10:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|62
1642400100000|2022-01-17 06:15:00|||||||||40
1642400400000|2022-01-17 06:20:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|219
1642400700000|2022-01-17 06:25:00|11933|11931|11931.9|11929.9|11933|11931|11931.9|11929.9|344
1642401000000|2022-01-17 06:30:00|11932.3|11930.3|11932.6|11930.6|11932.6|11930.6|11932.3|11930.3|371
1642401300000|2022-01-17 06:35:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|103
1642401600000|2022-01-17 06:40:00|||||||||4
1642401900000|2022-01-17 06:45:00|11931.1|11929.1|11931.9|11929.9|11932.3|11930.3|11931.1|11929.1|210
1642402200000|2022-01-17 06:50:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|176
1642402500000|2022-01-17 06:55:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|512
1642402800000|2022-01-17 07:00:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|1227
1642403100000|2022-01-17 07:05:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|447
1642403400000|2022-01-17 07:10:00|11933.8|11931.8|11933.4|11931.4|11935|11933|11933.4|11931.4|779
1642403700000|2022-01-17 07:15:00|11933|11931|11933.4|11931.4|11933.8|11931.8|11932.6|11930.6|259
1642404000000|2022-01-17 07:20:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|43
1642404300000|2022-01-17 07:25:00|11933|11931|11933.4|11931.4|11934.2|11932.2|11933|11931|625
1642404600000|2022-01-17 07:30:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|53
1642404900000|2022-01-17 07:35:00|11932.6|11930.6|11934.2|11932.2|11935|11933|11932.6|11930.6|502
1642405200000|2022-01-17 07:40:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11933.4|11931.4|585
1642405500000|2022-01-17 07:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|155
1642405800000|2022-01-17 07:50:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|156
1642406100000|2022-01-17 07:55:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|536
1642406400000|2022-01-17 08:00:00|11935|11933|11935.8|11933.8|11936.5|11934.5|11935|11933|865
1642406700000|2022-01-17 08:05:00|||||||||203
1642407000000|2022-01-17 08:10:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|396
1642407300000|2022-01-17 08:15:00|||||||||35
1642407600000|2022-01-17 08:20:00|||||||||83
1642407900000|2022-01-17 08:25:00|11937.3|11935.3|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|466
1642408200000|2022-01-17 08:30:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|639
1642408500000|2022-01-17 08:35:00|11936.9|11934.9|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|148
1642408800000|2022-01-17 08:40:00|11935.8|11933.8|11935|11933|11936.5|11934.5|11935|11933|627
1642409100000|2022-01-17 08:45:00|||||||||60
1642409400000|2022-01-17 08:50:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935|11933|756
1642409700000|2022-01-17 08:55:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|543
1642410000000|2022-01-17 09:00:00|11936.5|11934.5|11934.2|11932.2|11936.5|11934.5|11934.2|11932.2|805
1642410300000|2022-01-17 09:05:00|11934.6|11932.6|11933.4|11931.4|11935|11933|11933.4|11931.4|859
1642410600000|2022-01-17 09:10:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|729
1642410900000|2022-01-17 09:15:00|11933|11931|11931.5|11929.5|11933.4|11931.4|11931.1|11929.1|1487
1642411200000|2022-01-17 09:20:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|197
1642411500000|2022-01-17 09:25:00|11929.5|11927.5|11928.7|11926.7|11931.1|11929.1|11928.7|11926.7|1791
1642411800000|2022-01-17 09:30:00|11928.3|11926.3|11926.4|11924.4|11928.7|11926.7|11926.4|11924.4|1485
1642412100000|2022-01-17 09:35:00|11927.2|11925.2|11924.8|11922.8|11927.2|11925.2|11924|11922|2146
1642412400000|2022-01-17 09:40:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|1184
1642412700000|2022-01-17 09:45:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11924|11922|635
1642413000000|2022-01-17 09:50:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|523
1642413300000|2022-01-17 09:55:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|277
1642413600000|2022-01-17 10:00:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|1247
1642413900000|2022-01-17 10:05:00|||||||||85
1642414200000|2022-01-17 10:10:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|912
1642414500000|2022-01-17 10:15:00|11925.2|11923.2|11924.8|11922.8|11925.2|11923.2|11924.8|11922.8|212
1642414800000|2022-01-17 10:20:00|11925.2|11923.2|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|215
1642415100000|2022-01-17 10:25:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|226
1642415400000|2022-01-17 10:30:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|332
1642415700000|2022-01-17 10:35:00|11928.7|11926.7|11928.3|11926.3|11928.7|11926.7|11928|11926|214
1642416000000|2022-01-17 10:40:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|158
1642416300000|2022-01-17 10:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|134
1642416600000|2022-01-17 10:50:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|356
1642416900000|2022-01-17 10:55:00|11927.6|11925.6|11927.2|11925.2|11927.6|11925.6|11927.2|11925.2|181
1642417200000|2022-01-17 11:00:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|922
1642417500000|2022-01-17 11:05:00|11926|11924|11925.6|11923.6|11926|11924|11925.6|11923.6|270
1642417800000|2022-01-17 11:10:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11923.3|11921.3|1153
1642418100000|2022-01-17 11:15:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|761
1642418400000|2022-01-17 11:20:00|||||||||133
1642418700000|2022-01-17 11:25:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|177
1642419000000|2022-01-17 11:30:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|565
1642419300000|2022-01-17 11:35:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924|11922|738
1642419600000|2022-01-17 11:40:00|11924|11922|11924|11922|11924|11922|11924|11922|225
1642419900000|2022-01-17 11:45:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|151
1642420200000|2022-01-17 11:50:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|2219
1642420500000|2022-01-17 11:55:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|998
1642420800000|2022-01-17 12:00:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|1054
1642421100000|2022-01-17 12:05:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|985
1642421400000|2022-01-17 12:10:00|11927.2|11925.2|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|2048
1642421700000|2022-01-17 12:15:00|||||||||522
1642422000000|2022-01-17 12:20:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|931
1642422300000|2022-01-17 12:25:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|164
1642422600000|2022-01-17 12:30:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|267
1642422900000|2022-01-17 12:35:00|||||||||14
1642423200000|2022-01-17 12:40:00|||||||||5
1642423500000|2022-01-17 12:45:00|||||||||286
1642423800000|2022-01-17 12:50:00|11926.4|11924.4|11924.8|11922.8|11926.4|11924.4|11924.8|11922.8|818
1642424100000|2022-01-17 12:55:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|89
1642424400000|2022-01-17 13:00:00|||||||||269
1642424700000|2022-01-17 13:05:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|1347
1642425000000|2022-01-17 13:10:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|2212
1642425300000|2022-01-17 13:15:00|11926.4|11924.4|11926.4|11924.4|11928|11926|11926.4|11924.4|3049
1642425600000|2022-01-17 13:20:00|11925.6|11923.6|11924|11922|11927.2|11925.2|11924|11922|2996
1642425900000|2022-01-17 13:25:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|353
1642426200000|2022-01-17 13:30:00|||||||||76
1642426500000|2022-01-17 13:35:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|897
1642426800000|2022-01-17 13:40:00|||||||||380
1642427100000|2022-01-17 13:45:00|11924|11922|11924|11922|11924|11922|11924|11922|51
1642427400000|2022-01-17 13:50:00|11923.7|11921.7|11924|11922|11924|11922|11923.3|11921.3|448
1642427700000|2022-01-17 13:55:00|11923.3|11921.3|11924|11922|11924|11922|11923.3|11921.3|484
1642428000000|2022-01-17 14:00:00|11924.4|11922.4|11924.8|11922.8|11924.8|11922.8|11924.4|11922.4|410
1642428300000|2022-01-17 14:05:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|342
1642428600000|2022-01-17 14:10:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|150
1642428900000|2022-01-17 14:15:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|408
1642429200000|2022-01-17 14:20:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|332
1642429500000|2022-01-17 14:25:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|197
1642429800000|2022-01-17 14:30:00|11921.7|11919.7|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|486
1642430100000|2022-01-17 14:35:00|||||||||185
1642430400000|2022-01-17 14:40:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|591
1642430700000|2022-01-17 14:45:00|||||||||468
1642431000000|2022-01-17 14:50:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|728
1642431300000|2022-01-17 14:55:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|616
1642431600000|2022-01-17 15:00:00|11921.3|11919.3|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|623
1642431900000|2022-01-17 15:05:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|397
1642432200000|2022-01-17 15:10:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1093
1642432500000|2022-01-17 15:15:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|348
1642432800000|2022-01-17 15:20:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|200
1642433100000|2022-01-17 15:25:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|172
1642433400000|2022-01-17 15:30:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|136
1642433700000|2022-01-17 15:35:00|||||||||119
1642434000000|2022-01-17 15:40:00|11920.5|11918.5|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|885
1642434300000|2022-01-17 15:45:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|143
1642434600000|2022-01-17 15:50:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|365
1642434900000|2022-01-17 15:55:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|634
1642435200000|2022-01-17 16:00:00|||||||||73
1642435500000|2022-01-17 16:05:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|604
1642435800000|2022-01-17 16:10:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|460
1642436100000|2022-01-17 16:15:00|11921.3|11919.3|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|725
1642436400000|2022-01-17 16:20:00|||||||||117
1642436700000|2022-01-17 16:25:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.1|11920.1|781
1642437000000|2022-01-17 16:30:00|||||||||254
1642437300000|2022-01-17 16:35:00|||||||||36
1642437600000|2022-01-17 16:40:00|||||||||85
1642437900000|2022-01-17 16:45:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11923.3|11921.3|368
1642438200000|2022-01-17 16:50:00|||||||||15
1642438500000|2022-01-17 16:55:00|11924|11922|11924|11922|11924|11922|11923.3|11921.3|85
1642438800000|2022-01-17 17:00:00|||||||||183
1642439100000|2022-01-17 17:05:00|||||||||81
1642439400000|2022-01-17 17:10:00|||||||||123
1642439700000|2022-01-17 17:15:00|||||||||13
1642440000000|2022-01-17 17:20:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|38
1642440300000|2022-01-17 17:25:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1107
1642440600000|2022-01-17 17:30:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|890
1642440900000|2022-01-17 17:35:00|||||||||375
1642441200000|2022-01-17 17:40:00|||||||||83
1642441500000|2022-01-17 17:45:00|||||||||36
1642441800000|2022-01-17 17:50:00|11922.5|11920.5|11922.5|11920.5|11922.9|11920.9|11922.5|11920.5|259
1642442100000|2022-01-17 17:55:00|11922.1|11920.1|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|515
1642460400000|2022-01-17 23:00:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11922.5|11920.5|1147
1642460700000|2022-01-17 23:05:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|126
1642461000000|2022-01-17 23:10:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|349
1642461300000|2022-01-17 23:15:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|292
1642461600000|2022-01-17 23:20:00|11926|11924|11925.6|11923.6|11926|11924|11925.6|11923.6|65
1642461900000|2022-01-17 23:25:00|||||||||41
1642462200000|2022-01-17 23:30:00|||||||||88
1642462500000|2022-01-17 23:35:00|11926.4|11924.4|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|385
1642462800000|2022-01-17 23:40:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|649
1642463100000|2022-01-17 23:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|512
1642463400000|2022-01-17 23:50:00|||||||||235
1642463700000|2022-01-17 23:55:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|278
1642464000000|2022-01-18 00:00:00|11929.5|11927.5|11926.8|11924.8|11929.5|11927.5|11926.4|11924.4|577
1642464300000|2022-01-18 00:05:00|11926.4|11924.4|11928|11926|11928|11926|11926.4|11924.4|224
1642464600000|2022-01-18 00:10:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|413
1642464900000|2022-01-18 00:15:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928|11926|437
1642465200000|2022-01-18 00:20:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|534
1642465500000|2022-01-18 00:25:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|77
1642465800000|2022-01-18 00:30:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928|11926|406
1642466100000|2022-01-18 00:35:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|581
1642466400000|2022-01-18 00:40:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|438
1642466700000|2022-01-18 00:45:00|11927.2|11925.2|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|494
1642467000000|2022-01-18 00:50:00|||||||||117
1642467300000|2022-01-18 00:55:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|491
1642467600000|2022-01-18 01:00:00|11924.8|11922.8|11922.5|11920.5|11924.8|11922.8|11920.9|11918.9|1564
1642467900000|2022-01-18 01:05:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1389
1642468200000|2022-01-18 01:10:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1126
1642468500000|2022-01-18 01:15:00|11923.3|11921.3|11924|11922|11924.8|11922.8|11922.5|11920.5|1192
1642468800000|2022-01-18 01:20:00|11924.8|11922.8|11920.9|11918.9|11924.8|11922.8|11920.9|11918.9|3254
1642469100000|2022-01-18 01:25:00|11920.1|11918.1|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|868
1642469400000|2022-01-18 01:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|760
1642469700000|2022-01-18 01:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|360
1642470000000|2022-01-18 01:40:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|498
1642470300000|2022-01-18 01:45:00|11922.1|11920.1|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|542
1642470600000|2022-01-18 01:50:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|609
1642470900000|2022-01-18 01:55:00|11924|11922|11924|11922|11924|11922|11922.5|11920.5|681
1642471200000|2022-01-18 02:00:00|11923.7|11921.7|11923.3|11921.3|11923.7|11921.7|11922.5|11920.5|381
1642471500000|2022-01-18 02:05:00|11922.5|11920.5|11924|11922|11924|11922|11922.5|11920.5|462
1642471800000|2022-01-18 02:10:00|||||||||220
1642472100000|2022-01-18 02:15:00|||||||||32
1642472400000|2022-01-18 02:20:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|578
1642472700000|2022-01-18 02:25:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|718
1642473000000|2022-01-18 02:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|296
1642473300000|2022-01-18 02:35:00|11921.3|11919.3|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|488
1642473600000|2022-01-18 02:40:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|684
1642473900000|2022-01-18 02:45:00|||||||||114
1642474200000|2022-01-18 02:50:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|1398
1642474500000|2022-01-18 02:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|245
1642474800000|2022-01-18 03:00:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|371
1642475100000|2022-01-18 03:05:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|90
1642475400000|2022-01-18 03:10:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|270
1642475700000|2022-01-18 03:15:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|342
1642476000000|2022-01-18 03:20:00|11917|11915|11913.1|11911.1|11917|11915|11913.1|11911.1|4288
1642476300000|2022-01-18 03:25:00|11912.3|11910.3|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|763
1642476600000|2022-01-18 03:30:00|11913.1|11911.1|11906.9|11904.9|11913.1|11911.1|11906.1|11904.1|2481
1642476900000|2022-01-18 03:35:00|11906.1|11904.1|11905.3|11903.3|11907.6|11905.6|11903.7|11901.7|2532
1642477200000|2022-01-18 03:40:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|1754
1642477500000|2022-01-18 03:45:00|11904.5|11902.5|11899|11897|11905.3|11903.3|11899|11897|2152
1642477800000|2022-01-18 03:50:00|11899.8|11897.8|11900.6|11898.6|11902.2|11900.2|11899|11897|1531
1642478100000|2022-01-18 03:55:00|11901.4|11899.4|11903|11901|11904.5|11902.5|11901.4|11899.4|2814
1642478400000|2022-01-18 04:00:00|11903.7|11901.7|11905.3|11903.3|11906.9|11904.9|11903.7|11901.7|4801
1642478700000|2022-01-18 04:05:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|909
1642479000000|2022-01-18 04:10:00|11906.1|11904.1|11905.3|11903.3|11906.5|11904.5|11905.3|11903.3|4589
1642479300000|2022-01-18 04:15:00|11905.7|11903.7|11903.3|11901.3|11906.1|11904.1|11903|11901|302
1642479600000|2022-01-18 04:20:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903|11901|444
1642479900000|2022-01-18 04:25:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|545
1642480200000|2022-01-18 04:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1323
1642480500000|2022-01-18 04:35:00|11907.6|11905.6|11908.4|11906.4|11910|11908|11907.6|11905.6|988
1642480800000|2022-01-18 04:40:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|319
1642481100000|2022-01-18 04:45:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|6678
1642481400000|2022-01-18 04:50:00|11910|11908|11910.8|11908.8|11911.5|11909.5|11910|11908|1059
1642481700000|2022-01-18 04:55:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|272
1642482000000|2022-01-18 05:00:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|664
1642482300000|2022-01-18 05:05:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|448
1642482600000|2022-01-18 05:10:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|600
1642482900000|2022-01-18 05:15:00|11907.6|11905.6|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|596
1642483200000|2022-01-18 05:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|83
1642483500000|2022-01-18 05:25:00|11908.4|11906.4|11906.9|11904.9|11908.4|11906.4|11906.9|11904.9|1513
1642483800000|2022-01-18 05:30:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|628
1642484100000|2022-01-18 05:35:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|302
1642484400000|2022-01-18 05:40:00|11908.4|11906.4|11907.3|11905.3|11909.2|11907.2|11906.9|11904.9|405
1642484700000|2022-01-18 05:45:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|1076
1642485000000|2022-01-18 05:50:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|286
1642485300000|2022-01-18 05:55:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11905.3|11903.3|1129
1642485600000|2022-01-18 06:00:00|11904.9|11902.9|11903.7|11901.7|11904.9|11902.9|11902.2|11900.2|2653
1642485900000|2022-01-18 06:05:00|11903.3|11901.3|11903|11901|11903.7|11901.7|11902.2|11900.2|450
1642486200000|2022-01-18 06:10:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|887
1642486500000|2022-01-18 06:15:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|654
1642486800000|2022-01-18 06:20:00|11902.6|11900.6|11903.7|11901.7|11903.7|11901.7|11902.2|11900.2|174
1642487100000|2022-01-18 06:25:00|11903|11901|11903.7|11901.7|11903.7|11901.7|11903|11901|426
1642487400000|2022-01-18 06:30:00|11903|11901|11906.1|11904.1|11906.1|11904.1|11903|11901|460
1642487700000|2022-01-18 06:35:00|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|737
1642488000000|2022-01-18 06:40:00|11904.9|11902.9|11906.9|11904.9|11906.9|11904.9|11904.9|11902.9|374
1642488300000|2022-01-18 06:45:00|11907.6|11905.6|11906.9|11904.9|11908.4|11906.4|11906.1|11904.1|1181
1642488600000|2022-01-18 06:50:00|11906.1|11904.1|11909.2|11907.2|11909.2|11907.2|11906.1|11904.1|831
1642488900000|2022-01-18 06:55:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|880
1642489200000|2022-01-18 07:00:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11909.2|11907.2|1954
1642489500000|2022-01-18 07:05:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11909.2|11907.2|2206
1642489800000|2022-01-18 07:10:00|11910.8|11908.8|11908.4|11906.4|11911.5|11909.5|11907.6|11905.6|2009
1642490100000|2022-01-18 07:15:00|11907.6|11905.6|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|1109
1642490400000|2022-01-18 07:20:00|11911.9|11909.9|11909.2|11907.2|11912.3|11910.3|11909.2|11907.2|1324
1642490700000|2022-01-18 07:25:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2287
1642491000000|2022-01-18 07:30:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11904.5|11902.5|1147
1642491300000|2022-01-18 07:35:00|11907.6|11905.6|11910|11908|11910|11908|11906.9|11904.9|1394
1642491600000|2022-01-18 07:40:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|2341
1642491900000|2022-01-18 07:45:00|11909.2|11907.2|11910.8|11908.8|11912.3|11910.3|11909.2|11907.2|2203
1642492200000|2022-01-18 07:50:00|11911.5|11909.5|11913.9|11911.9|11913.9|11911.9|11911.5|11909.5|1677
1642492500000|2022-01-18 07:55:00|11913.1|11911.1|11913.9|11911.9|11914.7|11912.7|11913.1|11911.1|892
1642492800000|2022-01-18 08:00:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|2277
1642493100000|2022-01-18 08:05:00|11915.1|11913.1|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1684
1642493400000|2022-01-18 08:10:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|1183
1642493700000|2022-01-18 08:15:00|11915.5|11913.5|11913.1|11911.1|11916.2|11914.2|11911.5|11909.5|4705
1642494000000|2022-01-18 08:20:00|11912.3|11910.3|11910.8|11908.8|11912.3|11910.3|11910|11908|3680
1642494300000|2022-01-18 08:25:00|11911.5|11909.5|11907.6|11905.6|11911.5|11909.5|11906.1|11904.1|4925
1642494600000|2022-01-18 08:30:00|11906.9|11904.9|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2362
1642494900000|2022-01-18 08:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|572
1642495200000|2022-01-18 08:40:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11906.1|11904.1|2651
1642495500000|2022-01-18 08:45:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2542
1642495800000|2022-01-18 08:50:00|11906.9|11904.9|11903.7|11901.7|11907.6|11905.6|11903.7|11901.7|1602
1642496100000|2022-01-18 08:55:00|11904.5|11902.5|11906.1|11904.1|11906.9|11904.9|11903.7|11901.7|2541
1642496400000|2022-01-18 09:00:00|11906.9|11904.9|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|2441
1642496700000|2022-01-18 09:05:00|11906.9|11904.9|11905.3|11903.3|11907.6|11905.6|11905.3|11903.3|2036
1642497000000|2022-01-18 09:10:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|1503
1642497300000|2022-01-18 09:15:00|11907.6|11905.6|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1855
1642497600000|2022-01-18 09:20:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11904.5|11902.5|1370
1642497900000|2022-01-18 09:25:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11904.5|11902.5|1245
1642498200000|2022-01-18 09:30:00|11904.9|11902.9|11903.7|11901.7|11905.3|11903.3|11903|11901|2264
1642498500000|2022-01-18 09:35:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11903|11901|1833
1642498800000|2022-01-18 09:40:00|11906.1|11904.1|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|1486
1642499100000|2022-01-18 09:45:00|11907.6|11905.6|11906.1|11904.1|11907.6|11905.6|11905.3|11903.3|1215
1642499400000|2022-01-18 09:50:00|11906.9|11904.9|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|6464
1642499700000|2022-01-18 09:55:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|1557
1642500000000|2022-01-18 10:00:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1313
1642500300000|2022-01-18 10:05:00|11908.4|11906.4|11908.4|11906.4|11910|11908|11907.6|11905.6|1237
1642500600000|2022-01-18 10:10:00|11907.6|11905.6|11910|11908|11910|11908|11907.6|11905.6|1024
1642500900000|2022-01-18 10:15:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|387
1642501200000|2022-01-18 10:20:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|1365
1642501500000|2022-01-18 10:25:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|1161
1642501800000|2022-01-18 10:30:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|921
1642502100000|2022-01-18 10:35:00|11912.3|11910.3|11908.4|11906.4|11913.1|11911.1|11908.4|11906.4|3273
1642502400000|2022-01-18 10:40:00|11909.2|11907.2|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|4101
1642502700000|2022-01-18 10:45:00|11906.9|11904.9|11910|11908|11910.8|11908.8|11906.9|11904.9|1385
1642503000000|2022-01-18 10:50:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|638
1642503300000|2022-01-18 10:55:00|11909.2|11907.2|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|1031
1642503600000|2022-01-18 11:00:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|2947
1642503900000|2022-01-18 11:05:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|1675
1642504200000|2022-01-18 11:10:00|11911.2|11909.2|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|1568
1642504500000|2022-01-18 11:15:00|11911.5|11909.5|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|855
1642504800000|2022-01-18 11:20:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|3975
1642505100000|2022-01-18 11:25:00|11912.3|11910.3|11911.5|11909.5|11913.1|11911.1|11911.5|11909.5|1652
1642505400000|2022-01-18 11:30:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|868
1642505700000|2022-01-18 11:35:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11912.3|11910.3|752
1642506000000|2022-01-18 11:40:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1528
1642506300000|2022-01-18 11:45:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|1217
1642506600000|2022-01-18 11:50:00|11917|11915|11915.5|11913.5|11917|11915|11914.7|11912.7|999
1642506900000|2022-01-18 11:55:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|499
1642507200000|2022-01-18 12:00:00|11917.8|11915.8|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|1418
1642507500000|2022-01-18 12:05:00|11917|11915|11914.7|11912.7|11917|11915|11914.7|11912.7|582
1642507800000|2022-01-18 12:10:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11913.9|11911.9|1072
1642508100000|2022-01-18 12:15:00|11914.7|11912.7|11917|11915|11917.8|11915.8|11914.7|11912.7|1296
1642508400000|2022-01-18 12:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2568
1642508700000|2022-01-18 12:25:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|3982
1642509000000|2022-01-18 12:30:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|1206
1642509300000|2022-01-18 12:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1194
1642509600000|2022-01-18 12:40:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|1226
1642509900000|2022-01-18 12:45:00|11922.5|11920.5|11924|11922|11924.8|11922.8|11921.7|11919.7|3214
1642510200000|2022-01-18 12:50:00|11924.8|11922.8|11923.3|11921.3|11924.8|11922.8|11922.5|11920.5|3343
1642510500000|2022-01-18 12:55:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|2291
1642510800000|2022-01-18 13:00:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1794
1642511100000|2022-01-18 13:05:00|11920.9|11918.9|11919.4|11917.4|11921.7|11919.7|11919.4|11917.4|2068
1642511400000|2022-01-18 13:10:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|2877
1642511700000|2022-01-18 13:15:00|11915.5|11913.5|11913.1|11911.1|11916.2|11914.2|11913.1|11911.1|6527
1642512000000|2022-01-18 13:20:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11913.1|11911.1|7464
1642512300000|2022-01-18 13:25:00|11917|11915|11917|11915|11917.8|11915.8|11915.5|11913.5|4164
1642512600000|2022-01-18 13:30:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|4592
1642512900000|2022-01-18 13:35:00|11917.8|11915.8|11921.7|11919.7|11921.7|11919.7|11917.8|11915.8|3500
1642513200000|2022-01-18 13:40:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3692
1642513500000|2022-01-18 13:45:00|11921.7|11919.7|11923.3|11921.3|11924|11922|11921.7|11919.7|3531
1642513800000|2022-01-18 13:50:00|11922.5|11920.5|11923.3|11921.3|11925.6|11923.6|11922.5|11920.5|5709
1642514100000|2022-01-18 13:55:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11919.4|11917.4|3997
1642514400000|2022-01-18 14:00:00|11920.1|11918.1|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|3793
1642514700000|2022-01-18 14:05:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917|11915|3233
1642515000000|2022-01-18 14:10:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|3124
1642515300000|2022-01-18 14:15:00|11917|11915|11911.5|11909.5|11917|11915|11911.5|11909.5|5195
1642515600000|2022-01-18 14:20:00|11911.9|11909.9|11912.3|11910.3|11913.9|11911.9|11910.8|11908.8|8012
1642515900000|2022-01-18 14:25:00|11911.5|11909.5|11916.2|11914.2|11916.2|11914.2|11911.5|11909.5|3877
1642516200000|2022-01-18 14:30:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|4807
1642516500000|2022-01-18 14:35:00|11917.8|11915.8|11916.2|11914.2|11920.9|11918.9|11916.2|11914.2|8478
1642516800000|2022-01-18 14:40:00|11917|11915|11917|11915|11917|11915|11914.7|11912.7|9613
1642517100000|2022-01-18 14:45:00|11917.8|11915.8|11917|11915|11919.4|11917.4|11917|11915|5595
1642517400000|2022-01-18 14:50:00|11916.2|11914.2|11917.8|11915.8|11920.9|11918.9|11915.5|11913.5|7003
1642517700000|2022-01-18 14:55:00|11918.6|11916.6|11917|11915|11920.9|11918.9|11917|11915|7711
1642518000000|2022-01-18 15:00:00|11917.8|11915.8|11915.5|11913.5|11918.6|11916.6|11914.7|11912.7|4621
1642518300000|2022-01-18 15:05:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|2255
1642518600000|2022-01-18 15:10:00|11915.5|11913.5|11913.1|11911.1|11917|11915|11912.3|11910.3|7258
1642518900000|2022-01-18 15:15:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910|11908|7295
1642519200000|2022-01-18 15:20:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|5219
1642519500000|2022-01-18 15:25:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|5353
1642519800000|2022-01-18 15:30:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|4720
1642520100000|2022-01-18 15:35:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910|11908|2898
1642520400000|2022-01-18 15:40:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11910.8|11908.8|2530
1642520700000|2022-01-18 15:45:00|11912.3|11910.3|11915.5|11913.5|11916.2|11914.2|11911.5|11909.5|6072
1642521000000|2022-01-18 15:50:00|11914.7|11912.7|11918.6|11916.6|11919.4|11917.4|11914.7|11912.7|8501
1642521300000|2022-01-18 15:55:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11915.5|11913.5|7899
1642521600000|2022-01-18 16:00:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11916.2|11914.2|2886
1642521900000|2022-01-18 16:05:00|11916.2|11914.2|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|2303
1642522200000|2022-01-18 16:10:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|2763
1642522500000|2022-01-18 16:15:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|3565
1642522800000|2022-01-18 16:20:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|2376
1642523100000|2022-01-18 16:25:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|2714
1642523400000|2022-01-18 16:30:00|11910|11908|11910|11908|11910|11908|11908.4|11906.4|2747
1642523700000|2022-01-18 16:35:00|11909.2|11907.2|11908|11906|11909.2|11907.2|11907.6|11905.6|988
1642524000000|2022-01-18 16:40:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|2030
1642524300000|2022-01-18 16:45:00|11909.2|11907.2|11908.4|11906.4|11910.8|11908.8|11908.4|11906.4|2066
1642524600000|2022-01-18 16:50:00|11909.2|11907.2|11910|11908|11910.8|11908.8|11908.4|11906.4|3249
1642524900000|2022-01-18 16:55:00|11909.2|11907.2|11911.5|11909.5|11912.3|11910.3|11909.2|11907.2|3161
1642525200000|2022-01-18 17:00:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|1596
1642525500000|2022-01-18 17:05:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|1247
1642525800000|2022-01-18 17:10:00|11910|11908|11908.4|11906.4|11910|11908|11907.6|11905.6|3046
1642526100000|2022-01-18 17:15:00|11909.2|11907.2|11907.6|11905.6|11910|11908|11907.6|11905.6|3629
1642526400000|2022-01-18 17:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|2864
1642526700000|2022-01-18 17:25:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11903.7|11901.7|4590
1642527000000|2022-01-18 17:30:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|5879
1642527300000|2022-01-18 17:35:00|11901.4|11899.4|11899|11897|11902.2|11900.2|11899|11897|3368
1642527600000|2022-01-18 17:40:00|11899.8|11897.8|11898.3|11896.3|11900.6|11898.6|11898.3|11896.3|4361
1642527900000|2022-01-18 17:45:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11897.5|11895.5|4440
1642528200000|2022-01-18 17:50:00|11899.8|11897.8|11903.7|11901.7|11904.5|11902.5|11898.3|11896.3|6552
1642528500000|2022-01-18 17:55:00|11904.5|11902.5|11902.2|11900.2|11904.5|11902.5|11902.2|11900.2|1475
1642528800000|2022-01-18 18:00:00|11903|11901|11901.4|11899.4|11903.7|11901.7|11901.4|11899.4|1312
1642529100000|2022-01-18 18:05:00|11902.2|11900.2|11903|11901|11903.7|11901.7|11902.2|11900.2|3120
1642529400000|2022-01-18 18:10:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11903|11901|871
1642529700000|2022-01-18 18:15:00|11903.7|11901.7|11903|11901|11904.5|11902.5|11903|11901|5535
1642530000000|2022-01-18 18:20:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11902.2|11900.2|2065
1642530300000|2022-01-18 18:25:00|11903|11901|11903|11901|11903|11901|11902.2|11900.2|2497
1642530600000|2022-01-18 18:30:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903|11901|2903
1642530900000|2022-01-18 18:35:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|928
1642531200000|2022-01-18 18:40:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|1770
1642531500000|2022-01-18 18:45:00|11905.3|11903.3|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|922
1642531800000|2022-01-18 18:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|4715
1642532100000|2022-01-18 18:55:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1140
1642532400000|2022-01-18 19:00:00|11907.6|11905.6|11910.8|11908.8|11910.8|11908.8|11907.6|11905.6|6836
1642532700000|2022-01-18 19:05:00|11911.5|11909.5|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|3437
1642533000000|2022-01-18 19:10:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|4069
1642533300000|2022-01-18 19:15:00|11912.7|11910.7|11911.5|11909.5|11912.7|11910.7|11911.5|11909.5|1696
1642533600000|2022-01-18 19:20:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|2561
1642533900000|2022-01-18 19:25:00|11909.2|11907.2|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|2705
1642534200000|2022-01-18 19:30:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910|11908|3198
1642534500000|2022-01-18 19:35:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|851
1642534800000|2022-01-18 19:40:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1350
1642535100000|2022-01-18 19:45:00|11908.4|11906.4|11904.5|11902.5|11909.2|11907.2|11904.5|11902.5|10449
1642535400000|2022-01-18 19:50:00|11904.1|11902.1|11902.2|11900.2|11904.1|11902.1|11901.4|11899.4|4398
1642535700000|2022-01-18 19:55:00|11901.4|11899.4|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|4795
1642536000000|2022-01-18 20:00:00|11901.4|11899.4|11900.6|11898.6|11902.2|11900.2|11899.8|11897.8|2535
1642536300000|2022-01-18 20:05:00|11899.8|11897.8|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|2461
1642536600000|2022-01-18 20:10:00|11901.4|11899.4|11900.6|11898.6|11902.2|11900.2|11900.6|11898.6|1110
1642536900000|2022-01-18 20:15:00|11901.4|11899.4|11902.2|11900.2|11903|11901|11899|11897|3987
1642537200000|2022-01-18 20:20:00|11901.4|11899.4|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|1185
1642537500000|2022-01-18 20:25:00|11903|11901|11903.7|11901.7|11903.7|11901.7|11903|11901|2824
1642537800000|2022-01-18 20:30:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|2651
1642538100000|2022-01-18 20:35:00|11901.8|11899.8|11900.6|11898.6|11902.2|11900.2|11900.6|11898.6|3108
1642538400000|2022-01-18 20:40:00|11901.4|11899.4|11902.2|11900.2|11903|11901|11900.6|11898.6|4463
1642538700000|2022-01-18 20:45:00|11901.4|11899.4|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|3606
1642539000000|2022-01-18 20:50:00|11899|11897|11898.3|11896.3|11899|11897|11898.3|11896.3|3420
1642539300000|2022-01-18 20:55:00|11899|11897|11899|11897|11900.6|11898.6|11898.3|11896.3|4704
1642539600000|2022-01-18 21:00:00|11899.8|11897.8|11897.5|11895.5|11900.6|11898.6|11897.5|11895.5|6718
1642539900000|2022-01-18 21:05:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11896.7|11894.7|5354
1642540200000|2022-01-18 21:10:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|1795
1642540500000|2022-01-18 21:15:00|11898.3|11896.3|11899|11897|11899.8|11897.8|11898.3|11896.3|2122
1642540800000|2022-01-18 21:20:00|11898.3|11896.3|11896.7|11894.7|11899|11897|11896.7|11894.7|2468
1642541100000|2022-01-18 21:25:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.1|11893.1|2371
1642541400000|2022-01-18 21:30:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|1620
1642541700000|2022-01-18 21:35:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|2158
1642542000000|2022-01-18 21:40:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|826
1642542300000|2022-01-18 21:45:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|2305
1642542600000|2022-01-18 21:50:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|2679
1642542900000|2022-01-18 21:55:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|1721
1642546800000|2022-01-18 23:00:00|11897.5|11895.5|11899|11897|11899.8|11897.8|11897.5|11895.5|889
1642547100000|2022-01-18 23:05:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11898.3|11896.3|244
1642547400000|2022-01-18 23:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|107
1642547700000|2022-01-18 23:15:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|158
1642548000000|2022-01-18 23:20:00|11899|11897|11899|11897|11899.8|11897.8|11899|11897|151
1642548300000|2022-01-18 23:25:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|116
1642548600000|2022-01-18 23:30:00|11898.7|11896.7|11899|11897|11899|11897|11898.7|11896.7|301
1642548900000|2022-01-18 23:35:00|11898.7|11896.7|11899|11897|11899|11897|11898.3|11896.3|258
1642549200000|2022-01-18 23:40:00|11898.7|11896.7|11899|11897|11899|11897|11898.3|11896.3|90
1642549500000|2022-01-18 23:45:00|11899.4|11897.4|11899.8|11897.8|11899.8|11897.8|11899|11897|177
1642549800000|2022-01-18 23:50:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|293
1642550100000|2022-01-18 23:55:00|||||||||40
1642550400000|2022-01-19 00:00:00|11899|11897|11895.1|11893.1|11899|11897|11895.1|11893.1|477
1642550700000|2022-01-19 00:05:00|11895.9|11893.9|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|1406
1642551000000|2022-01-19 00:10:00|11894|11892|11892.4|11890.4|11894.4|11892.4|11892|11890|1147
1642551300000|2022-01-19 00:15:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|1152
1642551600000|2022-01-19 00:20:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1114
1642551900000|2022-01-19 00:25:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11892|11890|727
1642552200000|2022-01-19 00:30:00|11892.8|11890.8|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|747
1642552500000|2022-01-19 00:35:00|11894|11892|11895.9|11893.9|11895.9|11893.9|11894|11892|629
1642552800000|2022-01-19 00:40:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|810
1642553100000|2022-01-19 00:45:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|773
1642553400000|2022-01-19 00:50:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|653
1642553700000|2022-01-19 00:55:00|11895.5|11893.5|11896.7|11894.7|11896.7|11894.7|11895.5|11893.5|665
1642554000000|2022-01-19 01:00:00|11895.9|11893.9|11892.8|11890.8|11895.9|11893.9|11892.8|11890.8|714
1642554300000|2022-01-19 01:05:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|475
1642554600000|2022-01-19 01:10:00|||||||||582
1642554900000|2022-01-19 01:15:00|11892|11890|11888.9|11886.9|11892|11890|11888.1|11886.1|1511
1642555200000|2022-01-19 01:20:00|11889.7|11887.7|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|589
1642555500000|2022-01-19 01:25:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|600
1642555800000|2022-01-19 01:30:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|982
1642556100000|2022-01-19 01:35:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|380
1642556400000|2022-01-19 01:40:00|11888.9|11886.9|11890.8|11888.8|11891.2|11889.2|11888.9|11886.9|467
1642556700000|2022-01-19 01:45:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11888.9|11886.9|491
1642557000000|2022-01-19 01:50:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|454
1642557300000|2022-01-19 01:55:00|11892.8|11890.8|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|1715
1642557600000|2022-01-19 02:00:00|11889.7|11887.7|11887.3|11885.3|11889.7|11887.7|11885.8|11883.8|1402
1642557900000|2022-01-19 02:05:00|11886.5|11884.5|11888.1|11886.1|11889.3|11887.3|11886.5|11884.5|995
1642558200000|2022-01-19 02:10:00|11888.9|11886.9|11886.9|11884.9|11888.9|11886.9|11886.5|11884.5|638
1642558500000|2022-01-19 02:15:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|4608
1642558800000|2022-01-19 02:20:00|11885.4|11883.4|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|685
1642559100000|2022-01-19 02:25:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|955
1642559400000|2022-01-19 02:30:00|11885|11883|11886.5|11884.5|11886.5|11884.5|11885|11883|340
1642559700000|2022-01-19 02:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|213
1642560000000|2022-01-19 02:40:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|792
1642560300000|2022-01-19 02:45:00|11883.4|11881.4|11882.6|11880.6|11883.4|11881.4|11881.9|11879.9|872
1642560600000|2022-01-19 02:50:00|11883.4|11881.4|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|466
1642560900000|2022-01-19 02:55:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|485
1642561200000|2022-01-19 03:00:00|11885|11883|11884.2|11882.2|11885|11883|11884.2|11882.2|469
1642561500000|2022-01-19 03:05:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11883.4|11881.4|468
1642561800000|2022-01-19 03:10:00|11883.8|11881.8|11884.2|11882.2|11884.2|11882.2|11883.4|11881.4|672
1642562100000|2022-01-19 03:15:00|11883.8|11881.8|11883.4|11881.4|11884.2|11882.2|11883.4|11881.4|315
1642562400000|2022-01-19 03:20:00|11884.2|11882.2|11885|11883|11885|11883|11883.4|11881.4|272
1642562700000|2022-01-19 03:25:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11885|11883|158
1642563000000|2022-01-19 03:30:00|11885|11883|11885|11883|11885.8|11883.8|11885|11883|571
1642563300000|2022-01-19 03:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|286
1642563600000|2022-01-19 03:40:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885|11883|501
1642563900000|2022-01-19 03:45:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|908
1642564200000|2022-01-19 03:50:00|11888.1|11886.1|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|506
1642564500000|2022-01-19 03:55:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|898
1642564800000|2022-01-19 04:00:00|11885.8|11883.8|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|430
1642565100000|2022-01-19 04:05:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|698
1642565400000|2022-01-19 04:10:00|11886.5|11884.5|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|682
1642565700000|2022-01-19 04:15:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|457
1642566000000|2022-01-19 04:20:00|11886.9|11884.9|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|610
1642566300000|2022-01-19 04:25:00|11886.2|11884.2|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|315
1642566600000|2022-01-19 04:30:00|11886.9|11884.9|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|86
1642566900000|2022-01-19 04:35:00|11886.5|11884.5|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|328
1642567200000|2022-01-19 04:40:00|11885.4|11883.4|11885|11883|11885.8|11883.8|11885|11883|450
1642567500000|2022-01-19 04:45:00|11884.2|11882.2|11885|11883|11885|11883|11884.2|11882.2|219
1642567800000|2022-01-19 04:50:00|11885.4|11883.4|11885.8|11883.8|11886.5|11884.5|11885|11883|274
1642568100000|2022-01-19 04:55:00|11886.2|11884.2|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|392
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|527
1642568700000|2022-01-19 05:05:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|1428
1642569000000|2022-01-19 05:10:00|11888.5|11886.5|11888.5|11886.5|11888.9|11886.9|11887.3|11885.3|1048
1642569300000|2022-01-19 05:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|156
1642569600000|2022-01-19 05:20:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|71
1642569900000|2022-01-19 05:25:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|113
1642570200000|2022-01-19 05:30:00|11888.5|11886.5|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|505
1642570500000|2022-01-19 05:35:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|346
1642570800000|2022-01-19 05:40:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|482
1642571100000|2022-01-19 05:45:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|1192
1642571400000|2022-01-19 05:50:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|602
1642571700000|2022-01-19 05:55:00|11888.5|11886.5|11888.9|11886.9|11889.7|11887.7|11888.1|11886.1|287
1642572000000|2022-01-19 06:00:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|179
1642572300000|2022-01-19 06:05:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|408
1642572600000|2022-01-19 06:10:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|484
1642572900000|2022-01-19 06:15:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|317
1642573200000|2022-01-19 06:20:00|11891.2|11889.2|11892|11890|11892|11890|11890.5|11888.5|750
1642573500000|2022-01-19 06:25:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892|11890|801
1642573800000|2022-01-19 06:30:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|649
1642574100000|2022-01-19 06:35:00|11894.4|11892.4|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|337
1642574400000|2022-01-19 06:40:00|11893.6|11891.6|11894|11892|11894.4|11892.4|11893.6|11891.6|196
1642574700000|2022-01-19 06:45:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|184
1642575000000|2022-01-19 06:50:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|907
1642575300000|2022-01-19 06:55:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|1114
1642575600000|2022-01-19 07:00:00|11888.5|11886.5|11888.9|11886.9|11889.7|11887.7|11886.5|11884.5|2332
1642575900000|2022-01-19 07:05:00|11889.7|11887.7|11885.8|11883.8|11889.7|11887.7|11885|11883|2152
1642576200000|2022-01-19 07:10:00|11885|11883|11885|11883|11886.5|11884.5|11884.2|11882.2|1814
1642576500000|2022-01-19 07:15:00|11884.2|11882.2|11885|11883|11885|11883|11882.6|11880.6|1961
1642576800000|2022-01-19 07:20:00|11884.2|11882.2|11885|11883|11886.5|11884.5|11884.2|11882.2|1542
1642577100000|2022-01-19 07:25:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|314
1642577400000|2022-01-19 07:30:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11883.4|11881.4|826
1642577700000|2022-01-19 07:35:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|1149
1642578000000|2022-01-19 07:40:00|11887.3|11885.3|11884.6|11882.6|11888.1|11886.1|11884.2|11882.2|2202
1642578300000|2022-01-19 07:45:00|11885|11883|11882.6|11880.6|11885|11883|11881.1|11879.1|3034
1642578600000|2022-01-19 07:50:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11881.9|11879.9|1356
1642578900000|2022-01-19 07:55:00|11882.6|11880.6|11883|11881|11885.8|11883.8|11882.6|11880.6|3087
1642579200000|2022-01-19 08:00:00|11882.6|11880.6|11884.2|11882.2|11884.2|11882.2|11880.3|11878.3|2814
1642579500000|2022-01-19 08:05:00|11883.4|11881.4|11881.9|11879.9|11885|11883|11881.1|11879.1|2432
1642579800000|2022-01-19 08:10:00|11882.6|11880.6|11881.9|11879.9|11883.4|11881.4|11881.9|11879.9|2321
1642580100000|2022-01-19 08:15:00|11882.6|11880.6|11881.9|11879.9|11882.6|11880.6|11881.1|11879.1|1606
1642580400000|2022-01-19 08:20:00|11882.6|11880.6|11881.1|11879.1|11882.6|11880.6|11880.3|11878.3|3591
1642580700000|2022-01-19 08:25:00|11881.9|11879.9|11883.4|11881.4|11883.4|11881.4|11881.1|11879.1|1908
1642581000000|2022-01-19 08:30:00|11884.2|11882.2|11886.5|11884.5|11886.5|11884.5|11884.2|11882.2|1402
1642581300000|2022-01-19 08:35:00|11885.8|11883.8|11887.3|11885.3|11887.3|11885.3|11885|11883|1939
1642581600000|2022-01-19 08:40:00|11886.5|11884.5|11886.5|11884.5|11888.9|11886.9|11886.5|11884.5|1036
1642581900000|2022-01-19 08:45:00|11886.2|11884.2|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|629
1642582200000|2022-01-19 08:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|2355
1642582500000|2022-01-19 08:55:00|11888.9|11886.9|11887.3|11885.3|11890.5|11888.5|11887.3|11885.3|2357
1642582800000|2022-01-19 09:00:00|11886.5|11884.5|11885.8|11883.8|11888.9|11886.9|11885.8|11883.8|1855
1642583100000|2022-01-19 09:05:00|11886.5|11884.5|11885.8|11883.8|11887.3|11885.3|11885|11883|1047
1642583400000|2022-01-19 09:10:00|11885.4|11883.4|11886.5|11884.5|11887.3|11885.3|11885.4|11883.4|805
1642583700000|2022-01-19 09:15:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|818
1642584000000|2022-01-19 09:20:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1095
1642584300000|2022-01-19 09:25:00|11885.8|11883.8|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|892
1642584600000|2022-01-19 09:30:00|11883.4|11881.4|11884.2|11882.2|11885.8|11883.8|11883.4|11881.4|1925
1642584900000|2022-01-19 09:35:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|332
1642585200000|2022-01-19 09:40:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11885|11883|1491
1642585500000|2022-01-19 09:45:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|624
1642585800000|2022-01-19 09:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|654
1642586100000|2022-01-19 09:55:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|394
1642586400000|2022-01-19 10:00:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11887.3|11885.3|3245
1642586700000|2022-01-19 10:05:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|2229
1642587000000|2022-01-19 10:10:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|2385
1642587300000|2022-01-19 10:15:00|11891.2|11889.2|11888.1|11886.1|11891.2|11889.2|11888.1|11886.1|1150
1642587600000|2022-01-19 10:20:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|370
1642587900000|2022-01-19 10:25:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|208
1642588200000|2022-01-19 10:30:00|11891.2|11889.2|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|391
1642588500000|2022-01-19 10:35:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|1135
1642588800000|2022-01-19 10:40:00|11888.9|11886.9|11891.2|11889.2|11892|11890|11888.9|11886.9|986
1642589100000|2022-01-19 10:45:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|1348
1642589400000|2022-01-19 10:50:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11890.5|11888.5|376
1642589700000|2022-01-19 10:55:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|709
1642590000000|2022-01-19 11:00:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|610
1642590300000|2022-01-19 11:05:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|887
1642590600000|2022-01-19 11:10:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|563
1642590900000|2022-01-19 11:15:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|562
1642591200000|2022-01-19 11:20:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|1291
1642591500000|2022-01-19 11:25:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|699
1642591800000|2022-01-19 11:30:00|11892|11890|11892|11890|11892|11890|11892|11890|326
1642592100000|2022-01-19 11:35:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|988
1642592400000|2022-01-19 11:40:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|899
1642592700000|2022-01-19 11:45:00|11892|11890|11890.5|11888.5|11892|11890|11890.5|11888.5|611
1642593000000|2022-01-19 11:50:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|1873
1642593300000|2022-01-19 11:55:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|1431
1642593600000|2022-01-19 12:00:00|11892|11890|11891.2|11889.2|11892|11890|11890.5|11888.5|446
1642593900000|2022-01-19 12:05:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11890.5|11888.5|547
1642594200000|2022-01-19 12:10:00|11890.5|11888.5|11892|11890|11892|11890|11890.5|11888.5|897
1642594500000|2022-01-19 12:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|575
1642594800000|2022-01-19 12:20:00|11892|11890|11894.4|11892.4|11894.4|11892.4|11892|11890|450
1642595100000|2022-01-19 12:25:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|1581
1642595400000|2022-01-19 12:30:00|11895.1|11893.1|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|4061
1642595700000|2022-01-19 12:35:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|1720
1642596000000|2022-01-19 12:40:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|1239
1642596300000|2022-01-19 12:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|360
1642596600000|2022-01-19 12:50:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|828
1642596900000|2022-01-19 12:55:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1181
1642597200000|2022-01-19 13:00:00|11895.9|11893.9|11900.6|11898.6|11900.6|11898.6|11895.9|11893.9|5163
1642597500000|2022-01-19 13:05:00|11899.8|11897.8|11902.2|11900.2|11903.7|11901.7|11899.8|11897.8|4134
1642597800000|2022-01-19 13:10:00|11901.4|11899.4|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|4003
1642598100000|2022-01-19 13:15:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11903|11901|3942
1642598400000|2022-01-19 13:20:00|11907.6|11905.6|11905.3|11903.3|11909.2|11907.2|11905.3|11903.3|6678
1642598700000|2022-01-19 13:25:00|11906.1|11904.1|11908.4|11906.4|11909.2|11907.2|11905.3|11903.3|3394
1642599000000|2022-01-19 13:30:00|11907.6|11905.6|11901.4|11899.4|11907.6|11905.6|11901.4|11899.4|8358
1642599300000|2022-01-19 13:35:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11902.2|11900.2|3710
1642599600000|2022-01-19 13:40:00|11906.9|11904.9|11904.5|11902.5|11906.9|11904.9|11904.5|11902.5|3464
1642599900000|2022-01-19 13:45:00|11905.3|11903.3|11906.1|11904.1|11906.1|11904.1|11904.5|11902.5|4098
1642600200000|2022-01-19 13:50:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|3267
1642600500000|2022-01-19 13:55:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.1|11904.1|2958
1642600800000|2022-01-19 14:00:00|11907.6|11905.6|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|5822
1642601100000|2022-01-19 14:05:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11904.5|11902.5|5102
1642601400000|2022-01-19 14:10:00|11905.3|11903.3|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|3568
1642601700000|2022-01-19 14:15:00|11906.9|11904.9|11909.2|11907.2|11910|11908|11906.1|11904.1|4764
1642602000000|2022-01-19 14:20:00|11908.8|11906.8|11909.2|11907.2|11910|11908|11908.4|11906.4|3035
1642602300000|2022-01-19 14:25:00|11908.8|11906.8|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|3131
1642602600000|2022-01-19 14:30:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|5688
1642602900000|2022-01-19 14:35:00|11910.8|11908.8|11915.5|11913.5|11916.2|11914.2|11910.8|11908.8|20486
1642603200000|2022-01-19 14:40:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11913.9|11911.9|9054
1642603500000|2022-01-19 14:45:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|4949
1642603800000|2022-01-19 14:50:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|3415
1642604100000|2022-01-19 14:55:00|11918.6|11916.6|11917.8|11915.8|11920.9|11918.9|11917|11915|8744
1642604400000|2022-01-19 15:00:00|11918.2|11916.2|11917.8|11915.8|11919.4|11917.4|11917|11915|4336
1642604700000|2022-01-19 15:05:00|11917|11915|11920.1|11918.1|11920.1|11918.1|11917|11915|3496
1642605000000|2022-01-19 15:10:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|4354
1642605300000|2022-01-19 15:15:00|11920.9|11918.9|11919.4|11917.4|11921.7|11919.7|11919.4|11917.4|5365
1642605600000|2022-01-19 15:20:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|9254
1642605900000|2022-01-19 15:25:00|11917.8|11915.8|11923.3|11921.3|11924.8|11922.8|11917.8|11915.8|8977
1642606200000|2022-01-19 15:30:00|11922.5|11920.5|11916.2|11914.2|11922.5|11920.5|11914.7|11912.7|9739
1642606500000|2022-01-19 15:35:00|11915.8|11913.8|11911.5|11909.5|11917|11915|11911.5|11909.5|5136
1642606800000|2022-01-19 15:40:00|11910.8|11908.8|11914.7|11912.7|11914.7|11912.7|11910.8|11908.8|7079
1642607100000|2022-01-19 15:45:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|3865
1642607400000|2022-01-19 15:50:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11913.9|11911.9|2427
1642607700000|2022-01-19 15:55:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|3056
1642608000000|2022-01-19 16:00:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|3013
1642608300000|2022-01-19 16:05:00|11916.2|11914.2|11917.8|11915.8|11919.4|11917.4|11916.2|11914.2|3635
1642608600000|2022-01-19 16:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2702
1642608900000|2022-01-19 16:15:00|11917.8|11915.8|11917.8|11915.8|11919.4|11917.4|11917|11915|4759
1642609200000|2022-01-19 16:20:00|11918.2|11916.2|11920.1|11918.1|11920.9|11918.9|11917.8|11915.8|3015
1642609500000|2022-01-19 16:25:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|3893
1642609800000|2022-01-19 16:30:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2520
1642610100000|2022-01-19 16:35:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|3870
1642610400000|2022-01-19 16:40:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|3012
1642610700000|2022-01-19 16:45:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|2869
1642611000000|2022-01-19 16:50:00|11922.1|11920.1|11921.7|11919.7|11924|11922|11921.7|11919.7|2600
1642611300000|2022-01-19 16:55:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2145
1642611600000|2022-01-19 17:00:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|4379
1642611900000|2022-01-19 17:05:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2418
1642612200000|2022-01-19 17:10:00|11922.5|11920.5|11924.8|11922.8|11924.8|11922.8|11921.7|11919.7|1292
1642612500000|2022-01-19 17:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|2176
1642612800000|2022-01-19 17:20:00|11922.5|11920.5|11923.3|11921.3|11924|11922|11922.5|11920.5|1500
1642613100000|2022-01-19 17:25:00|11924|11922|11924|11922|11924|11922|11923.3|11921.3|1676
1642613400000|2022-01-19 17:30:00|11923.3|11921.3|11924|11922|11925.6|11923.6|11923.3|11921.3|3267
1642613700000|2022-01-19 17:35:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|2540
1642614000000|2022-01-19 17:40:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2747
1642614300000|2022-01-19 17:45:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1695
1642614600000|2022-01-19 17:50:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2384
1642614900000|2022-01-19 17:55:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|2140
1642615200000|2022-01-19 18:00:00|11919|11917|11920.9|11918.9|11923.3|11921.3|11917.8|11915.8|4286
1642615500000|2022-01-19 18:05:00|11920.1|11918.1|11921.7|11919.7|11922.5|11920.5|11918.6|11916.6|1970
1642615800000|2022-01-19 18:10:00|11922.1|11920.1|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|2378
1642616100000|2022-01-19 18:15:00|11922.5|11920.5|11923.3|11921.3|11924.8|11922.8|11922.5|11920.5|2273
1642616400000|2022-01-19 18:20:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|2123
1642616700000|2022-01-19 18:25:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|1667
1642617000000|2022-01-19 18:30:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1662
1642617300000|2022-01-19 18:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1967
1642617600000|2022-01-19 18:40:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|3372
1642617900000|2022-01-19 18:45:00|11918.6|11916.6|11919.4|11917.4|11919.8|11917.8|11918.6|11916.6|1797
1642618200000|2022-01-19 18:50:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|2660
1642618500000|2022-01-19 18:55:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2856
1642618800000|2022-01-19 19:00:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2770
1642619100000|2022-01-19 19:05:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1145
1642619400000|2022-01-19 19:10:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|2885
1642619700000|2022-01-19 19:15:00|11920.9|11918.9|11920.9|11918.9|11922.5|11920.5|11920.1|11918.1|4411
1642620000000|2022-01-19 19:20:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1605
1642620300000|2022-01-19 19:25:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|740
1642620600000|2022-01-19 19:30:00|11920.1|11918.1|11924.8|11922.8|11924.8|11922.8|11920.1|11918.1|4388
1642620900000|2022-01-19 19:35:00|11924|11922|11924|11922|11924.8|11922.8|11924|11922|2549
1642621200000|2022-01-19 19:40:00|11923.3|11921.3|11922.5|11920.5|11924|11922|11922.5|11920.5|1807
1642621500000|2022-01-19 19:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|1204
1642621800000|2022-01-19 19:50:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1995
1642622100000|2022-01-19 19:55:00|11921.7|11919.7|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|5796
1642622400000|2022-01-19 20:00:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|6317
1642622700000|2022-01-19 20:05:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|3298
1642623000000|2022-01-19 20:10:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|3792
1642623300000|2022-01-19 20:15:00|11917.4|11915.4|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|2985
1642623600000|2022-01-19 20:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|2735
1642623900000|2022-01-19 20:25:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1957
1642624200000|2022-01-19 20:30:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|1498
1642624500000|2022-01-19 20:35:00|11917.4|11915.4|11917|11915|11917.8|11915.8|11917|11915|1090
1642624800000|2022-01-19 20:40:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2092
1642625100000|2022-01-19 20:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|2415
1642625400000|2022-01-19 20:50:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11917|11915|2650
1642625700000|2022-01-19 20:55:00|11917.4|11915.4|11913.9|11911.9|11917.8|11915.8|11913.9|11911.9|4383
1642626000000|2022-01-19 21:00:00|11913.1|11911.1|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|2791
1642626300000|2022-01-19 21:05:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|2035
1642626600000|2022-01-19 21:10:00|11910|11908|11908.4|11906.4|11910|11908|11906.9|11904.9|3213
1642626900000|2022-01-19 21:15:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|2776
1642627200000|2022-01-19 21:20:00|11909.2|11907.2|11908.8|11906.8|11910|11908|11907.6|11905.6|4064
1642627500000|2022-01-19 21:25:00|11908.4|11906.4|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1447
1642627800000|2022-01-19 21:30:00|11907.6|11905.6|11903|11901|11907.6|11905.6|11903|11901|5424
1642628100000|2022-01-19 21:35:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11902.2|11900.2|2501
1642628400000|2022-01-19 21:40:00|11905.7|11903.7|11906.9|11904.9|11907.6|11905.6|11905.7|11903.7|1339
1642628700000|2022-01-19 21:45:00|11907.3|11905.3|11903|11901|11907.6|11905.6|11901.4|11899.4|4778
1642629000000|2022-01-19 21:50:00|11903.7|11901.7|11902.2|11900.2|11904.5|11902.5|11901.4|11899.4|1804
1642629300000|2022-01-19 21:55:00|11902.6|11900.6|11901.4|11899.4|11902.6|11900.6|11901.4|11899.4|2745
1642633200000|2022-01-19 23:00:00|11892.8|11890.8|11900.6|11898.6|11900.6|11898.6|11892.8|11890.8|2657
1642633500000|2022-01-19 23:05:00|11900.2|11898.2|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|664
1642633800000|2022-01-19 23:10:00|11901.4|11899.4|11903|11901|11903|11901|11900.6|11898.6|490
1642634100000|2022-01-19 23:15:00|11902.6|11900.6|11903|11901|11904.5|11902.5|11902.2|11900.2|923
1642634400000|2022-01-19 23:20:00|11902.6|11900.6|11899|11897|11903|11901|11897.5|11895.5|1647
1642634700000|2022-01-19 23:25:00|11899.8|11897.8|11902.2|11900.2|11903|11901|11899.8|11897.8|101
1642635000000|2022-01-19 23:30:00|11902.6|11900.6|11902.2|11900.2|11903|11901|11902.2|11900.2|59
1642635300000|2022-01-19 23:35:00|11903|11901|11902.6|11900.6|11903|11901|11902.2|11900.2|302
1642635600000|2022-01-19 23:40:00|11902.2|11900.2|11902.2|11900.2|11903|11901|11902.2|11900.2|506
1642635900000|2022-01-19 23:45:00|11902.6|11900.6|11903|11901|11903|11901|11902.2|11900.2|83
1642636200000|2022-01-19 23:50:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|400
1642636500000|2022-01-19 23:55:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11903|11901|132
1642636800000|2022-01-20 00:00:00|11901.4|11899.4|11898.3|11896.3|11902.2|11900.2|11898.3|11896.3|922
1642637100000|2022-01-20 00:05:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11899|11897|1080
1642637400000|2022-01-20 00:10:00|11899.8|11897.8|11902.2|11900.2|11903|11901|11899.8|11897.8|549
1642637700000|2022-01-20 00:15:00|11902.6|11900.6|11904.5|11902.5|11904.5|11902.5|11902.2|11900.2|546
1642638000000|2022-01-20 00:20:00|11904.9|11902.9|11904.5|11902.5|11906.1|11904.1|11903.7|11901.7|968
1642638300000|2022-01-20 00:25:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|348
1642638600000|2022-01-20 00:30:00|11903|11901|11903|11901|11903.7|11901.7|11902.2|11900.2|825
1642638900000|2022-01-20 00:35:00|11903.3|11901.3|11903.7|11901.7|11903.7|11901.7|11903|11901|207
1642639200000|2022-01-20 00:40:00|11904.5|11902.5|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|388
1642639500000|2022-01-20 00:45:00|11905.7|11903.7|11906.9|11904.9|11906.9|11904.9|11904.9|11902.9|668
1642639800000|2022-01-20 00:50:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1478
1642640100000|2022-01-20 00:55:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|654
1642640400000|2022-01-20 01:00:00|11910|11908|11912.3|11910.3|11913.1|11911.1|11910|11908|726
1642640700000|2022-01-20 01:05:00|11912.7|11910.7|11913.9|11911.9|11913.9|11911.9|11912.3|11910.3|929
1642641000000|2022-01-20 01:10:00|11914.3|11912.3|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|1131
1642641300000|2022-01-20 01:15:00|11914.7|11912.7|11916.2|11914.2|11917.8|11915.8|11914.7|11912.7|1980
1642641600000|2022-01-20 01:20:00|11915.5|11913.5|11916.2|11914.2|11917|11915|11914.7|11912.7|1157
1642641900000|2022-01-20 01:25:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|311
1642642200000|2022-01-20 01:30:00|11916.2|11914.2|11913.1|11911.1|11916.2|11914.2|11913.1|11911.1|441
1642642500000|2022-01-20 01:35:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|788
1642642800000|2022-01-20 01:40:00|11913.5|11911.5|11913.1|11911.1|11913.9|11911.9|11912.7|11910.7|483
1642643100000|2022-01-20 01:45:00|11912.3|11910.3|11912.3|11910.3|11912.3|11910.3|11911.9|11909.9|339
1642643400000|2022-01-20 01:50:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|434
1642643700000|2022-01-20 01:55:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|85
1642644000000|2022-01-20 02:00:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|755
1642644300000|2022-01-20 02:05:00|11909.6|11907.6|11907.6|11905.6|11910.8|11908.8|11907.6|11905.6|721
1642644600000|2022-01-20 02:10:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|516
1642644900000|2022-01-20 02:15:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|234
1642645200000|2022-01-20 02:20:00|11906.9|11904.9|11906.1|11904.1|11908.4|11906.4|11906.1|11904.1|644
1642645500000|2022-01-20 02:25:00|11905.7|11903.7|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|703
1642645800000|2022-01-20 02:30:00|11905.3|11903.3|11904.5|11902.5|11906.1|11904.1|11903.7|11901.7|562
1642646100000|2022-01-20 02:35:00|11904.9|11902.9|11903|11901|11905.3|11903.3|11903|11901|370
1642646400000|2022-01-20 02:40:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903|11901|737
1642646700000|2022-01-20 02:45:00|11903.7|11901.7|11906.1|11904.1|11906.1|11904.1|11903.7|11901.7|379
1642647000000|2022-01-20 02:50:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|309
1642647300000|2022-01-20 02:55:00|11906.9|11904.9|11906.1|11904.1|11907.6|11905.6|11906.1|11904.1|412
1642647600000|2022-01-20 03:00:00|11906.5|11904.5|11906.9|11904.9|11906.9|11904.9|11906.5|11904.5|17
1642647900000|2022-01-20 03:05:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|122
1642648200000|2022-01-20 03:10:00|11907.3|11905.3|11906.1|11904.1|11907.6|11905.6|11906.1|11904.1|460
1642648500000|2022-01-20 03:15:00|11906.9|11904.9|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|116
1642648800000|2022-01-20 03:20:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|416
1642649100000|2022-01-20 03:25:00|11907.3|11905.3|11906.9|11904.9|11907.3|11905.3|11906.9|11904.9|225
1642649400000|2022-01-20 03:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|124
1642649700000|2022-01-20 03:35:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|91
1642650000000|2022-01-20 03:40:00|11906.1|11904.1|11906.1|11904.1|11906.1|11904.1|11905.3|11903.3|196
1642650300000|2022-01-20 03:45:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|23
1642650600000|2022-01-20 03:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11906.1|11904.1|340
1642650900000|2022-01-20 03:55:00|11906.5|11904.5|11906.1|11904.1|11906.5|11904.5|11906.1|11904.1|34
1642651200000|2022-01-20 04:00:00|11905.7|11903.7|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|151
1642651500000|2022-01-20 04:05:00|11904.9|11902.9|11904.5|11902.5|11904.9|11902.9|11904.5|11902.5|107
1642651800000|2022-01-20 04:10:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|852
1642652100000|2022-01-20 04:15:00|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|192
1642652400000|2022-01-20 04:20:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|110
1642652700000|2022-01-20 04:25:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|251
1642653000000|2022-01-20 04:30:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|93
1642653300000|2022-01-20 04:35:00|||||||||6
1642653600000|2022-01-20 04:40:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|52
1642653900000|2022-01-20 04:45:00|||||||||6
1642654200000|2022-01-20 04:50:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|30
1642654500000|2022-01-20 04:55:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|264
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11904.5|11902.5|11905.3|11903.3|11904.5|11902.5|473
1642655100000|2022-01-20 05:05:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|308
1642655400000|2022-01-20 05:10:00|11903|11901|11903|11901|11903.3|11901.3|11902.2|11900.2|296
1642655700000|2022-01-20 05:15:00|11902.2|11900.2|11903|11901|11903.7|11901.7|11902.2|11900.2|405
1642656000000|2022-01-20 05:20:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|220
1642656300000|2022-01-20 05:25:00|11905.3|11903.3|11904.5|11902.5|11905.3|11903.3|11903.7|11901.7|267
1642656600000|2022-01-20 05:30:00|11904.1|11902.1|11903|11901|11904.5|11902.5|11903|11901|81
1642656900000|2022-01-20 05:35:00|11902.2|11900.2|11903|11901|11903|11901|11902.2|11900.2|411
1642657200000|2022-01-20 05:40:00|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|272
1642657500000|2022-01-20 05:45:00|||||||||69
1642657800000|2022-01-20 05:50:00|||||||||11
1642658100000|2022-01-20 05:55:00|11903|11901|11903|11901|11903.7|11901.7|11902.2|11900.2|148
1642658400000|2022-01-20 06:00:00|11902.6|11900.6|11903.7|11901.7|11903.7|11901.7|11902.2|11900.2|184
1642658700000|2022-01-20 06:05:00|11903.3|11901.3|11903.7|11901.7|11904.5|11902.5|11903.3|11901.3|122
1642659000000|2022-01-20 06:10:00|11904.5|11902.5|11904.5|11902.5|11906.1|11904.1|11904.1|11902.1|434
1642659300000|2022-01-20 06:15:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|385
1642659600000|2022-01-20 06:20:00|11906.5|11904.5|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|189
1642659900000|2022-01-20 06:25:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|327
1642660200000|2022-01-20 06:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|13
1642660500000|2022-01-20 06:35:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|265
1642660800000|2022-01-20 06:40:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|491
1642661100000|2022-01-20 06:45:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|20
1642661400000|2022-01-20 06:50:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|300
1642661700000|2022-01-20 06:55:00|11907.3|11905.3|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|96
1642662000000|2022-01-20 07:00:00|11906.9|11904.9|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|836
1642662300000|2022-01-20 07:05:00|11905.3|11903.3|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|232
1642662600000|2022-01-20 07:10:00|11904.5|11902.5|11903|11901|11904.5|11902.5|11903|11901|856
1642662900000|2022-01-20 07:15:00|11902.2|11900.2|11900.6|11898.6|11903|11901|11900.6|11898.6|704
1642663200000|2022-01-20 07:20:00|11901.4|11899.4|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|1253
1642663500000|2022-01-20 07:25:00|11901.4|11899.4|11904.5|11902.5|11904.5|11902.5|11901.4|11899.4|1255
1642663800000|2022-01-20 07:30:00|11905.3|11903.3|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|1121
1642664100000|2022-01-20 07:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|657
1642664400000|2022-01-20 07:40:00|11907.6|11905.6|11910.8|11908.8|11910.8|11908.8|11907.6|11905.6|867
1642664700000|2022-01-20 07:45:00|11910.4|11908.4|11911.5|11909.5|11911.5|11909.5|11910|11908|1345
1642665000000|2022-01-20 07:50:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910|11908|745
1642665300000|2022-01-20 07:55:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|640
1642665600000|2022-01-20 08:00:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|756
1642665900000|2022-01-20 08:05:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|659
1642666200000|2022-01-20 08:10:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11910|11908|480
1642666500000|2022-01-20 08:15:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11911.5|11909.5|868
1642666800000|2022-01-20 08:20:00|11912.3|11910.3|11910.8|11908.8|11912.3|11910.3|11910.8|11908.8|240
1642667100000|2022-01-20 08:25:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|648
1642667400000|2022-01-20 08:30:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|1172
1642667700000|2022-01-20 08:35:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11910|11908|986
1642668000000|2022-01-20 08:40:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|670
1642668300000|2022-01-20 08:45:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|797
1642668600000|2022-01-20 08:50:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|1588
1642668900000|2022-01-20 08:55:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|482
1642669200000|2022-01-20 09:00:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|1000
1642669500000|2022-01-20 09:05:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1623
1642669800000|2022-01-20 09:10:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1821
1642670100000|2022-01-20 09:15:00|11915.5|11913.5|11914.3|11912.3|11916.2|11914.2|11913.9|11911.9|2017
1642670400000|2022-01-20 09:20:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|1675
1642670700000|2022-01-20 09:25:00|11917|11915|11914.7|11912.7|11917|11915|11914.7|11912.7|643
1642671000000|2022-01-20 09:30:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|224
1642671300000|2022-01-20 09:35:00|11915.5|11913.5|11916.6|11914.6|11917|11915|11915.5|11913.5|1029
1642671600000|2022-01-20 09:40:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|568
1642671900000|2022-01-20 09:45:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|206
1642672200000|2022-01-20 09:50:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|132
1642672500000|2022-01-20 09:55:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|309
1642672800000|2022-01-20 10:00:00|11915.5|11913.5|11916.2|11914.2|11917|11915|11915.5|11913.5|709
1642673100000|2022-01-20 10:05:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|612
1642673400000|2022-01-20 10:10:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|340
1642673700000|2022-01-20 10:15:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11917|11915|950
1642674000000|2022-01-20 10:20:00|11919.4|11917.4|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|1930
1642674300000|2022-01-20 10:25:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|672
1642674600000|2022-01-20 10:30:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|292
1642674900000|2022-01-20 10:35:00|11917|11915|11917|11915|11917|11915|11917|11915|75
1642675200000|2022-01-20 10:40:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|647
1642675500000|2022-01-20 10:45:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|292
1642675800000|2022-01-20 10:50:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|137
1642676100000|2022-01-20 10:55:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|486
1642676400000|2022-01-20 11:00:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1567
1642676700000|2022-01-20 11:05:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|244
1642677000000|2022-01-20 11:10:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|929
1642677300000|2022-01-20 11:15:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|2394
1642677600000|2022-01-20 11:20:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|1098
1642677900000|2022-01-20 11:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|407
1642678200000|2022-01-20 11:30:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|1226
1642678500000|2022-01-20 11:35:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|741
1642678800000|2022-01-20 11:40:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|600
1642679100000|2022-01-20 11:45:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|1387
1642679400000|2022-01-20 11:50:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|1188
1642679700000|2022-01-20 11:55:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|787
1642680000000|2022-01-20 12:00:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|506
1642680300000|2022-01-20 12:05:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|841
1642680600000|2022-01-20 12:10:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1470
1642680900000|2022-01-20 12:15:00|11913.9|11911.9|11914.7|11912.7|11915.1|11913.1|11913.1|11911.1|2493
1642681200000|2022-01-20 12:20:00|11915.1|11913.1|11910.8|11908.8|11915.5|11913.5|11910.8|11908.8|1927
1642681500000|2022-01-20 12:25:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|1769
1642681800000|2022-01-20 12:30:00|11913.1|11911.1|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|1434
1642682100000|2022-01-20 12:35:00|11916.2|11914.2|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|1307
1642682400000|2022-01-20 12:40:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11917|11915|2398
1642682700000|2022-01-20 12:45:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|1215
1642683000000|2022-01-20 12:50:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|1381
1642683300000|2022-01-20 12:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2698
1642683600000|2022-01-20 13:00:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|1565
1642683900000|2022-01-20 13:05:00|11921.7|11919.7|11923.3|11921.3|11924|11922|11920.9|11918.9|2628
1642684200000|2022-01-20 13:10:00|11924|11922|11924|11922|11924|11922|11922.5|11920.5|2485
1642684500000|2022-01-20 13:15:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|3327
1642684800000|2022-01-20 13:20:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.1|11918.1|5234
1642685100000|2022-01-20 13:25:00|11920.9|11918.9|11924.8|11922.8|11925.6|11923.6|11920.9|11918.9|5020
1642685400000|2022-01-20 13:30:00|11924.4|11922.4|11928.7|11926.7|11929.5|11927.5|11924|11922|4671
1642685700000|2022-01-20 13:35:00|11928|11926|11925.6|11923.6|11928|11926|11924.8|11922.8|3585
1642686000000|2022-01-20 13:40:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|3955
1642686300000|2022-01-20 13:45:00|11925.6|11923.6|11924.8|11922.8|11926.4|11924.4|11922.5|11920.5|5280
1642686600000|2022-01-20 13:50:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11923.3|11921.3|3637
1642686900000|2022-01-20 13:55:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11923.3|11921.3|5596
1642687200000|2022-01-20 14:00:00|11924.8|11922.8|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|5161
1642687500000|2022-01-20 14:05:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11920.9|11918.9|2521
1642687800000|2022-01-20 14:10:00|11922.5|11920.5|11922.5|11920.5|11924|11922|11921.7|11919.7|2294
1642688100000|2022-01-20 14:15:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11921.7|11919.7|2422
1642688400000|2022-01-20 14:20:00|11922.5|11920.5|11924.8|11922.8|11925.6|11923.6|11922.5|11920.5|2429
1642688700000|2022-01-20 14:25:00|11924|11922|11921.7|11919.7|11924|11922|11921.7|11919.7|2404
1642689000000|2022-01-20 14:30:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.1|11918.1|5513
1642689300000|2022-01-20 14:35:00|11923.7|11921.7|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|2683
1642689600000|2022-01-20 14:40:00|11924|11922|11920.9|11918.9|11924.8|11922.8|11920.9|11918.9|2114
1642689900000|2022-01-20 14:45:00|11920.1|11918.1|11921.7|11919.7|11923.3|11921.3|11920.1|11918.1|2372
1642690200000|2022-01-20 14:50:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3056
1642690500000|2022-01-20 14:55:00|11920.1|11918.1|11923.3|11921.3|11923.7|11921.7|11920.1|11918.1|3396
1642690800000|2022-01-20 15:00:00|11924|11922|11922.5|11920.5|11924.8|11922.8|11921.7|11919.7|3240
1642691100000|2022-01-20 15:05:00|11922.1|11920.1|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2146
1642691400000|2022-01-20 15:10:00|11922.5|11920.5|11919.4|11917.4|11922.5|11920.5|11919.4|11917.4|5030
1642691700000|2022-01-20 15:15:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11917.8|11915.8|3587
1642692000000|2022-01-20 15:20:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|3523
1642692300000|2022-01-20 15:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|4972
1642692600000|2022-01-20 15:30:00|11917.8|11915.8|11920.1|11918.1|11920.1|11918.1|11917|11915|5647
1642692900000|2022-01-20 15:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1257
1642693200000|2022-01-20 15:40:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2171
1642693500000|2022-01-20 15:45:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|1637
1642693800000|2022-01-20 15:50:00|11918.6|11916.6|11919.4|11917.4|11919.8|11917.8|11918.6|11916.6|1343
1642694100000|2022-01-20 15:55:00|11920.1|11918.1|11920.9|11918.9|11922.5|11920.5|11919.4|11917.4|2675
1642694400000|2022-01-20 16:00:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|3778
1642694700000|2022-01-20 16:05:00|11922.5|11920.5|11920.9|11918.9|11923.3|11921.3|11920.9|11918.9|1974
1642695000000|2022-01-20 16:10:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.1|11918.1|2146
1642695300000|2022-01-20 16:15:00|11921.7|11919.7|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2172
1642695600000|2022-01-20 16:20:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2309
1642695900000|2022-01-20 16:25:00|11920.1|11918.1|11919.4|11917.4|11920.5|11918.5|11919.4|11917.4|871
1642696200000|2022-01-20 16:30:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11919|11917|4677
1642696500000|2022-01-20 16:35:00|11920.9|11918.9|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|2484
1642696800000|2022-01-20 16:40:00|11919.4|11917.4|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|1735
1642697100000|2022-01-20 16:45:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1379
1642697400000|2022-01-20 16:50:00|11920.1|11918.1|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|3316
1642697700000|2022-01-20 16:55:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|3040
1642698000000|2022-01-20 17:00:00|11920.1|11918.1|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1842
1642698300000|2022-01-20 17:05:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|2460
1642698600000|2022-01-20 17:10:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|2572
1642698900000|2022-01-20 17:15:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2151
1642699200000|2022-01-20 17:20:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1570
1642699500000|2022-01-20 17:25:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|3280
1642699800000|2022-01-20 17:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1422
1642700100000|2022-01-20 17:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|2165
1642700400000|2022-01-20 17:40:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1477
1642700700000|2022-01-20 17:45:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|1611
1642701000000|2022-01-20 17:50:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|1711
1642701300000|2022-01-20 17:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1109
1642701600000|2022-01-20 18:00:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11916.2|11914.2|3333
1642701900000|2022-01-20 18:05:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|3288
1642702200000|2022-01-20 18:10:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|4717
1642702500000|2022-01-20 18:15:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|2655
1642702800000|2022-01-20 18:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|3601
1642703100000|2022-01-20 18:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2431
1642703400000|2022-01-20 18:30:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|3415
1642703700000|2022-01-20 18:35:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.5|11918.5|993
1642704000000|2022-01-20 18:40:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1169
1642704300000|2022-01-20 18:45:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|306
1642704600000|2022-01-20 18:50:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|2697
1642704900000|2022-01-20 18:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|4529
1642705200000|2022-01-20 19:00:00|11919.8|11917.8|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|1468
1642705500000|2022-01-20 19:05:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|825
1642705800000|2022-01-20 19:10:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1798
1642706100000|2022-01-20 19:15:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11917.8|11915.8|4123
1642706400000|2022-01-20 19:20:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2137
1642706700000|2022-01-20 19:25:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|710
1642707000000|2022-01-20 19:30:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|1031
1642707300000|2022-01-20 19:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2438
1642707600000|2022-01-20 19:40:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1858
1642707900000|2022-01-20 19:45:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|1256
1642708200000|2022-01-20 19:50:00|11917.4|11915.4|11918.6|11916.6|11919.4|11917.4|11917|11915|2460
1642708500000|2022-01-20 19:55:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|3603
1642708800000|2022-01-20 20:00:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1888
1642709100000|2022-01-20 20:05:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2655
1642709400000|2022-01-20 20:10:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|1403
1642709700000|2022-01-20 20:15:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11918.6|11916.6|3813
1642710000000|2022-01-20 20:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1477
1642710300000|2022-01-20 20:25:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1864
1642710600000|2022-01-20 20:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1473
1642710900000|2022-01-20 20:35:00|11919.4|11917.4|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|1220
1642711200000|2022-01-20 20:40:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|4093
1642711500000|2022-01-20 20:45:00|11922.5|11920.5|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|3449
1642711800000|2022-01-20 20:50:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11919.4|11917.4|2158
1642712100000|2022-01-20 20:55:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|3873
1642712400000|2022-01-20 21:00:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11922.5|11920.5|5122
1642712700000|2022-01-20 21:05:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|2288
1642713000000|2022-01-20 21:10:00|11925.2|11923.2|11928.7|11926.7|11928.7|11926.7|11924.8|11922.8|3488
1642713300000|2022-01-20 21:15:00|11928|11926|11927.2|11925.2|11928|11926|11926.4|11924.4|4084
1642713600000|2022-01-20 21:20:00|11926.8|11924.8|11928.3|11926.3|11928.7|11926.7|11926.4|11924.4|3966
1642713900000|2022-01-20 21:25:00|11928|11926|11931.9|11929.9|11931.9|11929.9|11928|11926|2688
1642714200000|2022-01-20 21:30:00|11933.4|11931.4|11931.1|11929.1|11933.4|11931.4|11931.1|11929.1|4285
1642714500000|2022-01-20 21:35:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|3742
1642714800000|2022-01-20 21:40:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|4858
1642715100000|2022-01-20 21:45:00|11931.1|11929.1|11933.4|11931.4|11933.4|11931.4|11931.1|11929.1|11415
1642715400000|2022-01-20 21:50:00|11932.6|11930.6|11933.4|11931.4|11935|11933|11931.9|11929.9|2998
1642715700000|2022-01-20 21:55:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|1561
1642719600000|2022-01-20 23:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|1346
1642719900000|2022-01-20 23:05:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|937
1642720200000|2022-01-20 23:10:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|548
1642720500000|2022-01-20 23:15:00|11935.8|11933.8|11939.7|11937.7|11941.2|11939.2|11935.8|11933.8|1447
1642720800000|2022-01-20 23:20:00|11940.5|11938.5|11942.8|11940.8|11944.4|11942.4|11939.7|11937.7|2258
1642721100000|2022-01-20 23:25:00|11942|11940|11943.6|11941.6|11945.1|11943.1|11942|11940|1665
1642721400000|2022-01-20 23:30:00|11942.8|11940.8|11942.8|11940.8|11943.6|11941.6|11942|11940|1022
1642721700000|2022-01-20 23:35:00|11942.4|11940.4|11938.9|11936.9|11942.8|11940.8|11938.9|11936.9|908
1642722000000|2022-01-20 23:40:00|11939.7|11937.7|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|732
1642722300000|2022-01-20 23:45:00|11938.5|11936.5|11935.8|11933.8|11938.9|11936.9|11935.8|11933.8|527
1642722600000|2022-01-20 23:50:00|11936.5|11934.5|11940.5|11938.5|11940.5|11938.5|11936.5|11934.5|517
1642722900000|2022-01-20 23:55:00|11939.7|11937.7|11940.5|11938.5|11941.2|11939.2|11939.7|11937.7|182
1642723200000|2022-01-21 00:00:00|11941.2|11939.2|11944.4|11942.4|11946.7|11944.7|11940.5|11938.5|2941
1642723500000|2022-01-21 00:05:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11943.6|11941.6|736
1642723800000|2022-01-21 00:10:00|11945.5|11943.5|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1075
1642724100000|2022-01-21 00:15:00|11945.9|11943.9|11948.3|11946.3|11949|11947|11945.9|11943.9|3376
1642724400000|2022-01-21 00:20:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|1668
1642724700000|2022-01-21 00:25:00|11947.5|11945.5|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|5461
1642725000000|2022-01-21 00:30:00|11947.5|11945.5|11949.8|11947.8|11951.4|11949.4|11947.5|11945.5|3330
1642725300000|2022-01-21 00:35:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|1763
1642725600000|2022-01-21 00:40:00|11949.8|11947.8|11951.4|11949.4|11952.2|11950.2|11949.8|11947.8|2116
1642725900000|2022-01-21 00:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1448
1642726200000|2022-01-21 00:50:00|11951|11949|11951.4|11949.4|11953|11951|11950.6|11948.6|2108
1642726500000|2022-01-21 00:55:00|11951.8|11949.8|11950.6|11948.6|11953|11951|11950.6|11948.6|1780
1642726800000|2022-01-21 01:00:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|1557
1642727100000|2022-01-21 01:05:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|844
1642727400000|2022-01-21 01:10:00|11952.2|11950.2|11954.5|11952.5|11954.5|11952.5|11952.2|11950.2|1267
1642727700000|2022-01-21 01:15:00|11954.9|11952.9|11953.7|11951.7|11955.3|11953.3|11953|11951|1502
1642728000000|2022-01-21 01:20:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|713
1642728300000|2022-01-21 01:25:00|11953.7|11951.7|11950.6|11948.6|11953.7|11951.7|11949.8|11947.8|2738
1642728600000|2022-01-21 01:30:00|11951.4|11949.4|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|1312
1642728900000|2022-01-21 01:35:00|11953|11951|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|1352
1642729200000|2022-01-21 01:40:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953.3|11951.3|918
1642729500000|2022-01-21 01:45:00|11954.1|11952.1|11955.3|11953.3|11955.3|11953.3|11953.7|11951.7|721
1642729800000|2022-01-21 01:50:00|11956.1|11954.1|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|1052
1642730100000|2022-01-21 01:55:00|11953|11951|11953|11951|11953.7|11951.7|11953|11951|427
1642730400000|2022-01-21 02:00:00|11952.2|11950.2|11948.3|11946.3|11952.2|11950.2|11947.5|11945.5|3266
1642730700000|2022-01-21 02:05:00|11947.5|11945.5|11945.1|11943.1|11947.5|11945.5|11943.6|11941.6|3406
1642731000000|2022-01-21 02:10:00|11945.9|11943.9|11947.5|11945.5|11947.5|11945.5|11945.9|11943.9|1518
1642731300000|2022-01-21 02:15:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11947.5|11945.5|570
1642731600000|2022-01-21 02:20:00|11947.5|11945.5|11947.9|11945.9|11948.3|11946.3|11946.7|11944.7|574
1642731900000|2022-01-21 02:25:00|11947.5|11945.5|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|839
1642732200000|2022-01-21 02:30:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|371
1642732500000|2022-01-21 02:35:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|476
1642732800000|2022-01-21 02:40:00|11947.9|11945.9|11950.6|11948.6|11950.6|11948.6|11947.5|11945.5|148
1642733100000|2022-01-21 02:45:00|11951|11949|11953|11951|11953|11951|11950.2|11948.2|683
1642733400000|2022-01-21 02:50:00|11952.6|11950.6|11950.6|11948.6|11953.7|11951.7|11949|11947|1502
1642733700000|2022-01-21 02:55:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|992
1642734000000|2022-01-21 03:00:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|959
1642734300000|2022-01-21 03:05:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|416
1642734600000|2022-01-21 03:10:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|324
1642734900000|2022-01-21 03:15:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|460
1642735200000|2022-01-21 03:20:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949|11947|680
1642735500000|2022-01-21 03:25:00|11950.6|11948.6|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|499
1642735800000|2022-01-21 03:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|418
1642736100000|2022-01-21 03:35:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|134
1642736400000|2022-01-21 03:40:00|11951.8|11949.8|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|712
1642736700000|2022-01-21 03:45:00|11951|11949|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|275
1642737000000|2022-01-21 03:50:00|11950.6|11948.6|11950.2|11948.2|11950.6|11948.6|11949.8|11947.8|425
1642737300000|2022-01-21 03:55:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|431
1642737600000|2022-01-21 04:00:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|197
1642737900000|2022-01-21 04:05:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1330
1642738200000|2022-01-21 04:10:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|312
1642738500000|2022-01-21 04:15:00|11948.3|11946.3|11949|11947|11949|11947|11946.7|11944.7|724
1642738800000|2022-01-21 04:20:00|11948.7|11946.7|11948.3|11946.3|11949|11947|11947.5|11945.5|106
1642739100000|2022-01-21 04:25:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|528
1642739400000|2022-01-21 04:30:00|11947.9|11945.9|11946.7|11944.7|11948.3|11946.3|11946.7|11944.7|205
1642739700000|2022-01-21 04:35:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|659
1642740000000|2022-01-21 04:40:00|11946.7|11944.7|11946.3|11944.3|11946.7|11944.7|11945.9|11943.9|174
1642740300000|2022-01-21 04:45:00|11946.7|11944.7|11949|11947|11949|11947|11946.7|11944.7|1005
1642740600000|2022-01-21 04:50:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|256
1642740900000|2022-01-21 04:55:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|331
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|165
1642741500000|2022-01-21 05:05:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|250
1642741800000|2022-01-21 05:10:00|11948.7|11946.7|11949|11947|11949|11947|11947.9|11945.9|278
1642742100000|2022-01-21 05:15:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|131
1642742400000|2022-01-21 05:20:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|409
1642742700000|2022-01-21 05:25:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|181
1642743000000|2022-01-21 05:30:00|11948.3|11946.3|11945.9|11943.9|11948.7|11946.7|11945.9|11943.9|864
1642743300000|2022-01-21 05:35:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|704
1642743600000|2022-01-21 05:40:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|386
1642743900000|2022-01-21 05:45:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|362
1642744200000|2022-01-21 05:50:00|11945.9|11943.9|11943.6|11941.6|11946.7|11944.7|11943.6|11941.6|669
1642744500000|2022-01-21 05:55:00|11944|11942|11945.1|11943.1|11945.1|11943.1|11943.6|11941.6|1983
1642744800000|2022-01-21 06:00:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|574
1642745100000|2022-01-21 06:05:00|11944|11942|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|181
1642745400000|2022-01-21 06:10:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11944.4|11942.4|433
1642745700000|2022-01-21 06:15:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11944.4|11942.4|675
1642746000000|2022-01-21 06:20:00|11945.1|11943.1|11945.5|11943.5|11945.9|11943.9|11945.1|11943.1|191
1642746300000|2022-01-21 06:25:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11943.6|11941.6|376
1642746600000|2022-01-21 06:30:00|11943.6|11941.6|11942.8|11940.8|11945.1|11943.1|11942.8|11940.8|580
1642746900000|2022-01-21 06:35:00|11943.6|11941.6|11942.8|11940.8|11943.6|11941.6|11942.8|11940.8|576
1642747200000|2022-01-21 06:40:00|11942|11940|11942|11940|11942|11940|11941.2|11939.2|888
1642747500000|2022-01-21 06:45:00|11941.6|11939.6|11939.7|11937.7|11942|11940|11939.7|11937.7|1270
1642747800000|2022-01-21 06:50:00|11940.5|11938.5|11941.2|11939.2|11942|11940|11939.7|11937.7|1695
1642748100000|2022-01-21 06:55:00|11942|11940|11942|11940|11942|11940|11941.2|11939.2|780
1642748400000|2022-01-21 07:00:00|11941.2|11939.2|11941.2|11939.2|11942.8|11940.8|11941.2|11939.2|919
1642748700000|2022-01-21 07:05:00|11942|11940|11940.5|11938.5|11942|11940|11939.7|11937.7|1262
1642749000000|2022-01-21 07:10:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|676
1642749300000|2022-01-21 07:15:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11941.2|11939.2|1126
1642749600000|2022-01-21 07:20:00|11942.8|11940.8|11945.1|11943.1|11945.1|11943.1|11942|11940|1270
1642749900000|2022-01-21 07:25:00|11944.8|11942.8|11943.6|11941.6|11945.1|11943.1|11943.6|11941.6|620
1642750200000|2022-01-21 07:30:00|11942.8|11940.8|11943.6|11941.6|11943.6|11941.6|11940.5|11938.5|1728
1642750500000|2022-01-21 07:35:00|11942.8|11940.8|11945.1|11943.1|11945.1|11943.1|11942|11940|648
1642750800000|2022-01-21 07:40:00|11944.4|11942.4|11942.8|11940.8|11945.1|11943.1|11942.8|11940.8|490
1642751100000|2022-01-21 07:45:00|11942.4|11940.4|11944.4|11942.4|11944.4|11942.4|11942|11940|537
1642751400000|2022-01-21 07:50:00|11943.6|11941.6|11941.2|11939.2|11944.4|11942.4|11941.2|11939.2|1065
1642751700000|2022-01-21 07:55:00|11942|11940|11942.8|11940.8|11942.8|11940.8|11941.2|11939.2|727
1642752000000|2022-01-21 08:00:00|11943.6|11941.6|11942|11940|11943.6|11941.6|11942|11940|1279
1642752300000|2022-01-21 08:05:00|11942.8|11940.8|11941.2|11939.2|11942.8|11940.8|11939.7|11937.7|906
1642752600000|2022-01-21 08:10:00|11940.8|11938.8|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|1116
1642752900000|2022-01-21 08:15:00|11940.5|11938.5|11941.2|11939.2|11941.2|11939.2|11938.1|11936.1|1654
1642753200000|2022-01-21 08:20:00|11940.5|11938.5|11942|11940|11942.8|11940.8|11940.5|11938.5|2643
1642753500000|2022-01-21 08:25:00|11941.2|11939.2|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|208
1642753800000|2022-01-21 08:30:00|11940.5|11938.5|11937.3|11935.3|11940.5|11938.5|11937.3|11935.3|969
1642754100000|2022-01-21 08:35:00|11938.1|11936.1|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|759
1642754400000|2022-01-21 08:40:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|758
1642754700000|2022-01-21 08:45:00|11938.1|11936.1|11937.3|11935.3|11938.9|11936.9|11937.3|11935.3|705
1642755000000|2022-01-21 08:50:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|1508
1642755300000|2022-01-21 08:55:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935|11933|2829
1642755600000|2022-01-21 09:00:00|11936.5|11934.5|11938.1|11936.1|11938.1|11936.1|11935.8|11933.8|1016
1642755900000|2022-01-21 09:05:00|11938.9|11936.9|11942|11940|11942.8|11940.8|11938.9|11936.9|2854
1642756200000|2022-01-21 09:10:00|11941.2|11939.2|11942.8|11940.8|11942.8|11940.8|11940.5|11938.5|536
1642756500000|2022-01-21 09:15:00|11942|11940|11942|11940|11942.8|11940.8|11941.2|11939.2|493
1642756800000|2022-01-21 09:20:00|11941.2|11939.2|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|748
1642757100000|2022-01-21 09:25:00|11939.3|11937.3|11937.3|11935.3|11939.3|11937.3|11937.3|11935.3|879
1642757400000|2022-01-21 09:30:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|929
1642757700000|2022-01-21 09:35:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|311
1642758000000|2022-01-21 09:40:00|11939.7|11937.7|11940.5|11938.5|11940.5|11938.5|11938.9|11936.9|522
1642758300000|2022-01-21 09:45:00|11939.7|11937.7|11939.7|11937.7|11940.5|11938.5|11939.7|11937.7|357
1642758600000|2022-01-21 09:50:00|11940.5|11938.5|11938.1|11936.1|11940.5|11938.5|11938.1|11936.1|1839
1642758900000|2022-01-21 09:55:00|11938.9|11936.9|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|352
1642759200000|2022-01-21 10:00:00|11938.1|11936.1|11939.7|11937.7|11940.5|11938.5|11938.1|11936.1|1478
1642759500000|2022-01-21 10:05:00|11940.5|11938.5|11941.2|11939.2|11942|11940|11940.5|11938.5|635
1642759800000|2022-01-21 10:10:00|11940.5|11938.5|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|561
1642760100000|2022-01-21 10:15:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|849
1642760400000|2022-01-21 10:20:00|11938.5|11936.5|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|723
1642760700000|2022-01-21 10:25:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|252
1642761000000|2022-01-21 10:30:00|11939.7|11937.7|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|593
1642761300000|2022-01-21 10:35:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|407
1642761600000|2022-01-21 10:40:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11937.3|11935.3|334
1642761900000|2022-01-21 10:45:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|433
1642762200000|2022-01-21 10:50:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|238
1642762500000|2022-01-21 10:55:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|457
1642762800000|2022-01-21 11:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|431
1642763100000|2022-01-21 11:05:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|939
1642763400000|2022-01-21 11:10:00|11936.2|11934.2|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|756
1642763700000|2022-01-21 11:15:00|11936.5|11934.5|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|1066
1642764000000|2022-01-21 11:20:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|1883
1642764300000|2022-01-21 11:25:00|11938.5|11936.5|11938.1|11936.1|11939.7|11937.7|11938.1|11936.1|1346
1642764600000|2022-01-21 11:30:00|11938.9|11936.9|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|1349
1642764900000|2022-01-21 11:35:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|2316
1642765200000|2022-01-21 11:40:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|239
1642765500000|2022-01-21 11:45:00|11937.7|11935.7|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|404
1642765800000|2022-01-21 11:50:00|11938.1|11936.1|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|2279
1642766100000|2022-01-21 11:55:00|11939.7|11937.7|11937.3|11935.3|11940.5|11938.5|11937.3|11935.3|862
1642766400000|2022-01-21 12:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|1334
1642766700000|2022-01-21 12:05:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|491
1642767000000|2022-01-21 12:10:00|11935|11933|11937.3|11935.3|11938.1|11936.1|11934.2|11932.2|3488
1642767300000|2022-01-21 12:15:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|1072
1642767600000|2022-01-21 12:20:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|1798
1642767900000|2022-01-21 12:25:00|11938.1|11936.1|11939.7|11937.7|11939.7|11937.7|11937.7|11935.7|1109
1642768200000|2022-01-21 12:30:00|11940.5|11938.5|11940.5|11938.5|11941.2|11939.2|11939.7|11937.7|1817
1642768500000|2022-01-21 12:35:00|11939.7|11937.7|11939.7|11937.7|11942|11940|11939.7|11937.7|1842
1642768800000|2022-01-21 12:40:00|11940.5|11938.5|11938.9|11936.9|11940.5|11938.5|11938.1|11936.1|1009
1642769100000|2022-01-21 12:45:00|11938.1|11936.1|11940.5|11938.5|11941.2|11939.2|11938.1|11936.1|2458
1642769400000|2022-01-21 12:50:00|11939.7|11937.7|11942.8|11940.8|11942.8|11940.8|11938.9|11936.9|1909
1642769700000|2022-01-21 12:55:00|11943.2|11941.2|11943.6|11941.6|11944.4|11942.4|11942.8|11940.8|3627
1642770000000|2022-01-21 13:00:00|11942.8|11940.8|11943.6|11941.6|11944.4|11942.4|11942|11940|3337
1642770300000|2022-01-21 13:05:00|11942.8|11940.8|11945.1|11943.1|11945.9|11943.9|11942.8|11940.8|6333
1642770600000|2022-01-21 13:10:00|11944.4|11942.4|11949.8|11947.8|11949.8|11947.8|11944.4|11942.4|16147
1642770900000|2022-01-21 13:15:00|11949|11947|11949|11947|11951.4|11949.4|11948.3|11946.3|6202
1642771200000|2022-01-21 13:20:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11946.7|11944.7|3954
1642771500000|2022-01-21 13:25:00|11948.3|11946.3|11949.8|11947.8|11949.8|11947.8|11946.7|11944.7|7581
1642771800000|2022-01-21 13:30:00|11949.4|11947.4|11945.1|11943.1|11949.8|11947.8|11945.1|11943.1|2313
1642772100000|2022-01-21 13:35:00|11944.4|11942.4|11944.4|11942.4|11946.7|11944.7|11943.6|11941.6|3721
1642772400000|2022-01-21 13:40:00|11945.1|11943.1|11947.5|11945.5|11947.5|11945.5|11944.4|11942.4|5762
1642772700000|2022-01-21 13:45:00|11946.7|11944.7|11949.8|11947.8|11950.6|11948.6|11946.7|11944.7|4167
1642773000000|2022-01-21 13:50:00|11949|11947|11951.4|11949.4|11951.4|11949.4|11949|11947|5640
1642773300000|2022-01-21 13:55:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11951.4|11949.4|3844
1642773600000|2022-01-21 14:00:00|11952.2|11950.2|11953.7|11951.7|11955.3|11953.3|11952.2|11950.2|2636
1642773900000|2022-01-21 14:05:00|11954.5|11952.5|11957.6|11955.6|11957.6|11955.6|11954.5|11952.5|8208
1642774200000|2022-01-21 14:10:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|4660
1642774500000|2022-01-21 14:15:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11955.3|11953.3|4582
1642774800000|2022-01-21 14:20:00|11956.1|11954.1|11958.4|11956.4|11958.4|11956.4|11955.3|11953.3|5038
1642775100000|2022-01-21 14:25:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|7160
1642775400000|2022-01-21 14:30:00|11959.2|11957.2|11955.3|11953.3|11959.2|11957.2|11954.5|11952.5|6590
1642775700000|2022-01-21 14:35:00|11954.5|11952.5|11957.6|11955.6|11957.6|11955.6|11954.5|11952.5|5762
1642776000000|2022-01-21 14:40:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|5934
1642776300000|2022-01-21 14:45:00|11958.4|11956.4|11955.3|11953.3|11958.4|11956.4|11953.7|11951.7|6636
1642776600000|2022-01-21 14:50:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953|11951|6729
1642776900000|2022-01-21 14:55:00|11956.9|11954.9|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|6988
1642777200000|2022-01-21 15:00:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|5052
1642777500000|2022-01-21 15:05:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|2149
1642777800000|2022-01-21 15:10:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|6972
1642778100000|2022-01-21 15:15:00|11961.2|11959.2|11961.5|11959.5|11962.3|11960.3|11960|11958|4245
1642778400000|2022-01-21 15:20:00|11962.3|11960.3|11962.3|11960.3|11964.7|11962.7|11962.3|11960.3|7070
1642778700000|2022-01-21 15:25:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|5058
1642779000000|2022-01-21 15:30:00|11962.7|11960.7|11959.2|11957.2|11963.9|11961.9|11959.2|11957.2|3976
1642779300000|2022-01-21 15:35:00|11960|11958|11957.6|11955.6|11960|11958|11956.1|11954.1|8033
1642779600000|2022-01-21 15:40:00|11958.4|11956.4|11953|11951|11958.4|11956.4|11953|11951|5265
1642779900000|2022-01-21 15:45:00|11953.3|11951.3|11953|11951|11953.7|11951.7|11952.2|11950.2|5900
1642780200000|2022-01-21 15:50:00|11952.2|11950.2|11955.3|11953.3|11955.3|11953.3|11951.4|11949.4|4832
1642780500000|2022-01-21 15:55:00|11954.5|11952.5|11953.7|11951.7|11955.3|11953.3|11953.7|11951.7|3351
1642780800000|2022-01-21 16:00:00|11954.5|11952.5|11954.5|11952.5|11956.1|11954.1|11953.7|11951.7|2408
1642781100000|2022-01-21 16:05:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|4946
1642781400000|2022-01-21 16:10:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953|11951|2869
1642781700000|2022-01-21 16:15:00|11953|11951|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|2563
1642782000000|2022-01-21 16:20:00|11953|11951|11945.1|11943.1|11953.7|11951.7|11945.1|11943.1|4742
1642782300000|2022-01-21 16:25:00|11945.9|11943.9|11949.8|11947.8|11951.4|11949.4|11945.1|11943.1|6980
1642782600000|2022-01-21 16:30:00|11950.2|11948.2|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|2664
1642782900000|2022-01-21 16:35:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11950.6|11948.6|2680
1642783200000|2022-01-21 16:40:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|3778
1642783500000|2022-01-21 16:45:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|1915
1642783800000|2022-01-21 16:50:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11949.8|11947.8|2517
1642784100000|2022-01-21 16:55:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|1178
1642784400000|2022-01-21 17:00:00|11949|11947|11950.6|11948.6|11951.4|11949.4|11949|11947|1781
1642784700000|2022-01-21 17:05:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|1380
1642785000000|2022-01-21 17:10:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1881
1642785300000|2022-01-21 17:15:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|1647
1642785600000|2022-01-21 17:20:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|1538
1642785900000|2022-01-21 17:25:00|11950.6|11948.6|11949|11947|11951.4|11949.4|11948.3|11946.3|1300
1642786200000|2022-01-21 17:30:00|11949.8|11947.8|11950.6|11948.6|11951.4|11949.4|11949|11947|1199
1642786500000|2022-01-21 17:35:00|11949.8|11947.8|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|2604
1642786800000|2022-01-21 17:40:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1663
1642787100000|2022-01-21 17:45:00|11950.6|11948.6|11953|11951|11953|11951|11950.6|11948.6|824
1642787400000|2022-01-21 17:50:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|2033
1642787700000|2022-01-21 17:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953|11951|1147
1642788000000|2022-01-21 18:00:00|11953|11951|11952.2|11950.2|11953|11951|11952.2|11950.2|951
1642788300000|2022-01-21 18:05:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1123
1642788600000|2022-01-21 18:10:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|882
1642788900000|2022-01-21 18:15:00|11951.4|11949.4|11953|11951|11953.7|11951.7|11951.4|11949.4|1924
1642789200000|2022-01-21 18:20:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|2480
1642789500000|2022-01-21 18:25:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|623
1642789800000|2022-01-21 18:30:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|1255
1642790100000|2022-01-21 18:35:00|11953|11951|11952.2|11950.2|11953|11951|11950.6|11948.6|1811
1642790400000|2022-01-21 18:40:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|558
1642790700000|2022-01-21 18:45:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|345
1642791000000|2022-01-21 18:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|2180
1642791300000|2022-01-21 18:55:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11953|11951|6474
1642791600000|2022-01-21 19:00:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11952.6|11950.6|2725
1642791900000|2022-01-21 19:05:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|2515
1642792200000|2022-01-21 19:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|2119
1642792500000|2022-01-21 19:15:00|11950.6|11948.6|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1257
1642792800000|2022-01-21 19:20:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|668
1642793100000|2022-01-21 19:25:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1332
1642793400000|2022-01-21 19:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1694
1642793700000|2022-01-21 19:35:00|11953|11951|11955.3|11953.3|11956.1|11954.1|11951.4|11949.4|2875
1642794000000|2022-01-21 19:40:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|3995
1642794300000|2022-01-21 19:45:00|11956.1|11954.1|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|1519
1642794600000|2022-01-21 19:50:00|11954.9|11952.9|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|1312
1642794900000|2022-01-21 19:55:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|3582
1642795200000|2022-01-21 20:00:00|11957.6|11955.6|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|3725
1642795500000|2022-01-21 20:05:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.9|11954.9|3510
1642795800000|2022-01-21 20:10:00|11957.6|11955.6|11960|11958|11960|11958|11957.6|11955.6|3099
1642796100000|2022-01-21 20:15:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|2116
1642796400000|2022-01-21 20:20:00|11960|11958|11960|11958|11960|11958|11959.2|11957.2|2361
1642796700000|2022-01-21 20:25:00|11959.2|11957.2|11957.6|11955.6|11960|11958|11956.9|11954.9|3624
1642797000000|2022-01-21 20:30:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1555
1642797300000|2022-01-21 20:35:00|11955.3|11953.3|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|1318
1642797600000|2022-01-21 20:40:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11953.7|11951.7|2029
1642797900000|2022-01-21 20:45:00|11954.9|11952.9|11953|11951|11955.3|11953.3|11951.4|11949.4|1693
1642798200000|2022-01-21 20:50:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|2513
1642798500000|2022-01-21 20:55:00|11953|11951|11953|11951|11953.7|11951.7|11951.4|11949.4|4339
1642798800000|2022-01-21 21:00:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|5690
1642799100000|2022-01-21 21:05:00|11951|11949|11950.6|11948.6|11951.4|11949.4|11949|11947|894
1642799400000|2022-01-21 21:10:00|11951.4|11949.4|11948.3|11946.3|11951.4|11949.4|11948.3|11946.3|2189
1642799700000|2022-01-21 21:15:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|1057
1642800000000|2022-01-21 21:20:00|11946.7|11944.7|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|855
1642800300000|2022-01-21 21:25:00|11947.1|11945.1|11942|11940|11947.1|11945.1|11941.2|11939.2|5169
1642800600000|2022-01-21 21:30:00|11942.8|11940.8|11944.4|11942.4|11945.1|11943.1|11941.2|11939.2|3216
1642800900000|2022-01-21 21:35:00|11943.6|11941.6|11941.2|11939.2|11944.4|11942.4|11941.2|11939.2|2040
1642801200000|2022-01-21 21:40:00|11940.5|11938.5|11942.8|11940.8|11943.2|11941.2|11940.5|11938.5|2211
1642801500000|2022-01-21 21:45:00|11943.6|11941.6|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|1713
1642801800000|2022-01-21 21:50:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1463
1642802100000|2022-01-21 21:55:00|11947.5|11945.5|11949|11947|11949.8|11947.8|11947.5|11945.5|1957
1642978800000|2022-01-23 23:00:00|11941.2|11939.2|11938.1|11936.1|11945.1|11943.1|11938.1|11936.1|3925
1642979100000|2022-01-23 23:05:00|11938.9|11936.9|11938.1|11936.1|11942|11940|11938.1|11936.1|3581
1642979400000|2022-01-23 23:10:00|11936.5|11934.5|11932.6|11930.6|11936.5|11934.5|11931.9|11929.9|5295
1642979700000|2022-01-23 23:15:00|11933.4|11931.4|11933.8|11931.8|11935|11933|11932.6|11930.6|1193
1642980000000|2022-01-23 23:20:00|11934.2|11932.2|11938.1|11936.1|11938.1|11936.1|11933.4|11931.4|946
1642980300000|2022-01-23 23:25:00|11938.9|11936.9|11942|11940|11944.4|11942.4|11938.9|11936.9|2800
1642980600000|2022-01-23 23:30:00|11941.6|11939.6|11940.5|11938.5|11942|11940|11939.7|11937.7|631
1642980900000|2022-01-23 23:35:00|11940.8|11938.8|11942.8|11940.8|11943.6|11941.6|11940.5|11938.5|530
1642981200000|2022-01-23 23:40:00|11943.2|11941.2|11942.8|11940.8|11943.6|11941.6|11942|11940|579
1642981500000|2022-01-23 23:45:00|11942|11940|11942.8|11940.8|11942.8|11940.8|11942|11940|224
1642981800000|2022-01-23 23:50:00|11942|11940|11941.2|11939.2|11942|11940|11941.2|11939.2|1098
1642982100000|2022-01-23 23:55:00|11941.6|11939.6|11940.5|11938.5|11942|11940|11939.7|11937.7|430
1642982400000|2022-01-24 00:00:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|571
1642982700000|2022-01-24 00:05:00|11942|11940|11942|11940|11942.8|11940.8|11941.2|11939.2|414
1642983000000|2022-01-24 00:10:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|244
1642983300000|2022-01-24 00:15:00|11940.5|11938.5|11941.2|11939.2|11941.2|11939.2|11940.5|11938.5|503
1642983600000|2022-01-24 00:20:00|11940.8|11938.8|11941.2|11939.2|11942|11940|11940.5|11938.5|376
1642983900000|2022-01-24 00:25:00|11940.8|11938.8|11941.2|11939.2|11941.2|11939.2|11940.5|11938.5|418
1642984200000|2022-01-24 00:30:00|11940.5|11938.5|11940.5|11938.5|11941.2|11939.2|11940.5|11938.5|304
1642984500000|2022-01-24 00:35:00|11941.2|11939.2|11940.5|11938.5|11941.2|11939.2|11940.5|11938.5|546
1642984800000|2022-01-24 00:40:00|11939.7|11937.7|11938.1|11936.1|11939.7|11937.7|11938.1|11936.1|735
1642985100000|2022-01-24 00:45:00|11937.3|11935.3|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|2813
1642985400000|2022-01-24 00:50:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|413
1642985700000|2022-01-24 00:55:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|204
1642986000000|2022-01-24 01:00:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|783
1642986300000|2022-01-24 01:05:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11936.5|11934.5|272
1642986600000|2022-01-24 01:10:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|716
1642986900000|2022-01-24 01:15:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|1210
1642987200000|2022-01-24 01:20:00|11935|11933|11932.6|11930.6|11935|11933|11932.6|11930.6|2152
1642987500000|2022-01-24 01:25:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.9|11929.9|2190
1642987800000|2022-01-24 01:30:00|11933|11931|11933.4|11931.4|11934.2|11932.2|11933|11931|569
1642988100000|2022-01-24 01:35:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|422
1642988400000|2022-01-24 01:40:00|11932.6|11930.6|11935|11933|11935|11933|11932.6|11930.6|234
1642988700000|2022-01-24 01:45:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|639
1642989000000|2022-01-24 01:50:00|11934.2|11932.2|11933.4|11931.4|11935|11933|11933.4|11931.4|713
1642989300000|2022-01-24 01:55:00|11932.6|11930.6|11934.2|11932.2|11935|11933|11932.6|11930.6|513
1642989600000|2022-01-24 02:00:00|11933.4|11931.4|11935.8|11933.8|11935.8|11933.8|11933.4|11931.4|724
1642989900000|2022-01-24 02:05:00|11935.4|11933.4|11936.5|11934.5|11936.5|11934.5|11935|11933|468
1642990200000|2022-01-24 02:10:00|||||||||116
1642990500000|2022-01-24 02:15:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11936.2|11934.2|65
1642990800000|2022-01-24 02:20:00|11937.3|11935.3|11938.1|11936.1|11938.1|11936.1|11936.5|11934.5|728
1642991100000|2022-01-24 02:25:00|11937.3|11935.3|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|414
1642991400000|2022-01-24 02:30:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|300
1642991700000|2022-01-24 02:35:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|208
1642992000000|2022-01-24 02:40:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|295
1642992300000|2022-01-24 02:45:00|||||||||50
1642992600000|2022-01-24 02:50:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11936.5|11934.5|197
1642992900000|2022-01-24 02:55:00|||||||||116
1642993200000|2022-01-24 03:00:00|11937.3|11935.3|11938.1|11936.1|11938.9|11936.9|11937.3|11935.3|1113
1642993500000|2022-01-24 03:05:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|292
1642993800000|2022-01-24 03:10:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|287
1642994100000|2022-01-24 03:15:00|11936.9|11934.9|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|505
1642994400000|2022-01-24 03:20:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|712
1642994700000|2022-01-24 03:25:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|812
1642995000000|2022-01-24 03:30:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|375
1642995300000|2022-01-24 03:35:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|219
1642995600000|2022-01-24 03:40:00|||||||||7
1642995900000|2022-01-24 03:45:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|133
1642996200000|2022-01-24 03:50:00|11935.4|11933.4|11935|11933|11935.8|11933.8|11935|11933|175
1642996500000|2022-01-24 03:55:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935|11933|127
1642996800000|2022-01-24 04:00:00|11935|11933|11935|11933|11935|11933|11935|11933|38
1642997100000|2022-01-24 04:05:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|73
1642997400000|2022-01-24 04:10:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935.8|11933.8|399
1642997700000|2022-01-24 04:15:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|147
1642998000000|2022-01-24 04:20:00|11935.4|11933.4|11936.9|11934.9|11937.3|11935.3|11935|11933|218
1642998300000|2022-01-24 04:25:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|80
1642998600000|2022-01-24 04:30:00|11936.2|11934.2|11937.3|11935.3|11937.3|11935.3|11936.2|11934.2|369
1642998900000|2022-01-24 04:35:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|118
1642999200000|2022-01-24 04:40:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|38
1642999500000|2022-01-24 04:45:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|70
1642999800000|2022-01-24 04:50:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|88
1643000100000|2022-01-24 04:55:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|25
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935.8|11933.8|535
1643000700000|2022-01-24 05:05:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|200
1643001000000|2022-01-24 05:10:00|||||||||6
1643001300000|2022-01-24 05:15:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|70
1643001600000|2022-01-24 05:20:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|58
1643001900000|2022-01-24 05:25:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|228
1643002200000|2022-01-24 05:30:00|||||||||3
1643002500000|2022-01-24 05:35:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|92
1643002800000|2022-01-24 05:40:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|239
1643003100000|2022-01-24 05:45:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|81
1643003400000|2022-01-24 05:50:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|199
1643003700000|2022-01-24 05:55:00|11936.9|11934.9|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|141
1643004000000|2022-01-24 06:00:00|11936.9|11934.9|11937.3|11935.3|11938.9|11936.9|11936.5|11934.5|503
1643004300000|2022-01-24 06:05:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11937.3|11935.3|90
1643004600000|2022-01-24 06:10:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|199
1643004900000|2022-01-24 06:15:00|11938.1|11936.1|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|473
1643005200000|2022-01-24 06:20:00|11938.9|11936.9|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|442
1643005500000|2022-01-24 06:25:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|148
1643005800000|2022-01-24 06:30:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|620
1643006100000|2022-01-24 06:35:00|11938.1|11936.1|11940.5|11938.5|11940.5|11938.5|11938.1|11936.1|945
1643006400000|2022-01-24 06:40:00|||||||||442
1643006700000|2022-01-24 06:45:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|336
1643007000000|2022-01-24 06:50:00|11942|11940|11942|11940|11942|11940|11942|11940|3787
1643007300000|2022-01-24 06:55:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|94
1643007600000|2022-01-24 07:00:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11942|11940|957
1643007900000|2022-01-24 07:05:00|11942.8|11940.8|11943.6|11941.6|11944.4|11942.4|11942.8|11940.8|1259
1643008200000|2022-01-24 07:10:00|11942.8|11940.8|11942|11940|11943.6|11941.6|11942|11940|328
1643008500000|2022-01-24 07:15:00|11941.2|11939.2|11943.6|11941.6|11943.6|11941.6|11940.5|11938.5|901
1643008800000|2022-01-24 07:20:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|932
1643009100000|2022-01-24 07:25:00|11943.6|11941.6|11943.6|11941.6|11944.4|11942.4|11943.6|11941.6|225
1643009400000|2022-01-24 07:30:00|11942.8|11940.8|11940.5|11938.5|11943.6|11941.6|11940.5|11938.5|608
1643009700000|2022-01-24 07:35:00|11941.2|11939.2|11942|11940|11942.8|11940.8|11940.5|11938.5|1478
1643010000000|2022-01-24 07:40:00|11942.8|11940.8|11942|11940|11943.6|11941.6|11941.2|11939.2|780
1643010300000|2022-01-24 07:45:00|11942.8|11940.8|11942|11940|11942.8|11940.8|11942|11940|1195
1643010600000|2022-01-24 07:50:00|11942.8|11940.8|11944.4|11942.4|11944.4|11942.4|11941.2|11939.2|1452
1643010900000|2022-01-24 07:55:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11943.6|11941.6|6739
1643011200000|2022-01-24 08:00:00|11943.6|11941.6|11944.4|11942.4|11945.1|11943.1|11943.6|11941.6|1535
1643011500000|2022-01-24 08:05:00|11944|11942|11945.9|11943.9|11946.7|11944.7|11943.6|11941.6|1139
1643011800000|2022-01-24 08:10:00|11946.7|11944.7|11944.4|11942.4|11946.7|11944.7|11943.6|11941.6|1364
1643012100000|2022-01-24 08:15:00|11945.1|11943.1|11946.7|11944.7|11947.5|11945.5|11943.6|11941.6|2320
1643012400000|2022-01-24 08:20:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|3930
1643012700000|2022-01-24 08:25:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|531
1643013000000|2022-01-24 08:30:00|11945.9|11943.9|11946.3|11944.3|11946.7|11944.7|11945.1|11943.1|1547
1643013300000|2022-01-24 08:35:00|11946.7|11944.7|11945.1|11943.1|11947.5|11945.5|11945.1|11943.1|1433
1643013600000|2022-01-24 08:40:00|11944.8|11942.8|11949|11947|11949|11947|11944.4|11942.4|2314
1643013900000|2022-01-24 08:45:00|11948.3|11946.3|11949|11947|11949|11947|11947.5|11945.5|856
1643014200000|2022-01-24 08:50:00|11949.8|11947.8|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|2451
1643014500000|2022-01-24 08:55:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|1990
1643014800000|2022-01-24 09:00:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11952.2|11950.2|2623
1643015100000|2022-01-24 09:05:00|11953.7|11951.7|11956.9|11954.9|11956.9|11954.9|11953.7|11951.7|2275
1643015400000|2022-01-24 09:10:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1847
1643015700000|2022-01-24 09:15:00|11956.9|11954.9|11958.4|11956.4|11960|11958|11956.9|11954.9|1212
1643016000000|2022-01-24 09:20:00|11959.2|11957.2|11960.8|11958.8|11963.1|11961.1|11959.2|11957.2|2270
1643016300000|2022-01-24 09:25:00|11960|11958|11960|11958|11960|11958|11957.6|11955.6|2274
1643016600000|2022-01-24 09:30:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11957.6|11955.6|2329
1643016900000|2022-01-24 09:35:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11959.2|11957.2|1582
1643017200000|2022-01-24 09:40:00|11961.5|11959.5|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|697
1643017500000|2022-01-24 09:45:00|11960|11958|11956.9|11954.9|11960|11958|11956.9|11954.9|329
1643017800000|2022-01-24 09:50:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|782
1643018100000|2022-01-24 09:55:00|11957.6|11955.6|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|747
1643018400000|2022-01-24 10:00:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|822
1643018700000|2022-01-24 10:05:00|11956.9|11954.9|11957.6|11955.6|11958.4|11956.4|11956.5|11954.5|1305
1643019000000|2022-01-24 10:10:00|11958.4|11956.4|11961.5|11959.5|11962.3|11960.3|11957.6|11955.6|2353
1643019300000|2022-01-24 10:15:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11960|11958|976
1643019600000|2022-01-24 10:20:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|1411
1643019900000|2022-01-24 10:25:00|11960.4|11958.4|11958.4|11956.4|11960.8|11958.8|11957.6|11955.6|1002
1643020200000|2022-01-24 10:30:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|1094
1643020500000|2022-01-24 10:35:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|946
1643020800000|2022-01-24 10:40:00|11960.8|11958.8|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|2461
1643021100000|2022-01-24 10:45:00|11960.8|11958.8|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|1537
1643021400000|2022-01-24 10:50:00|11961.5|11959.5|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|1622
1643021700000|2022-01-24 10:55:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|225
1643022000000|2022-01-24 11:00:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|640
1643022300000|2022-01-24 11:05:00|11961.5|11959.5|11960|11958|11962.3|11960.3|11959.2|11957.2|552
1643022600000|2022-01-24 11:10:00|11959.2|11957.2|11960|11958|11961.5|11959.5|11959.2|11957.2|3146
1643022900000|2022-01-24 11:15:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|678
1643023200000|2022-01-24 11:20:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|1134
1643023500000|2022-01-24 11:25:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|961
1643023800000|2022-01-24 11:30:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|1439
1643024100000|2022-01-24 11:35:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1395
1643024400000|2022-01-24 11:40:00|11959.2|11957.2|11956.9|11954.9|11959.2|11957.2|11956.1|11954.1|693
1643024700000|2022-01-24 11:45:00|11956.1|11954.1|11954.5|11952.5|11956.9|11954.9|11953.7|11951.7|1420
1643025000000|2022-01-24 11:50:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11952.2|11950.2|1871
1643025300000|2022-01-24 11:55:00|11952.2|11950.2|11953.7|11951.7|11954.5|11952.5|11952.2|11950.2|1077
1643025600000|2022-01-24 12:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953.7|11951.7|507
1643025900000|2022-01-24 12:05:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|753
1643026200000|2022-01-24 12:10:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|496
1643026500000|2022-01-24 12:15:00|11956.9|11954.9|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|725
1643026800000|2022-01-24 12:20:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|1162
1643027100000|2022-01-24 12:25:00|11954.5|11952.5|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|1037
1643027400000|2022-01-24 12:30:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|740
1643027700000|2022-01-24 12:35:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|562
1643028000000|2022-01-24 12:40:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1028
1643028300000|2022-01-24 12:45:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|585
1643028600000|2022-01-24 12:50:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|1903
1643028900000|2022-01-24 12:55:00|11955.7|11953.7|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|460
1643029200000|2022-01-24 13:00:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|2190
1643029500000|2022-01-24 13:05:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|1625
1643029800000|2022-01-24 13:10:00|11955.3|11953.3|11958.4|11956.4|11958.4|11956.4|11955.3|11953.3|1477
1643030100000|2022-01-24 13:15:00|11957.6|11955.6|11960|11958|11960.8|11958.8|11957.6|11955.6|2230
1643030400000|2022-01-24 13:20:00|11959.2|11957.2|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|4929
1643030700000|2022-01-24 13:25:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11961.5|11959.5|4539
1643031000000|2022-01-24 13:30:00|11964.7|11962.7|11968.6|11966.6|11968.6|11966.6|11964.3|11962.3|7876
1643031300000|2022-01-24 13:35:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|2971
1643031600000|2022-01-24 13:40:00|11967.8|11965.8|11965.5|11963.5|11968.6|11966.6|11964.7|11962.7|2304
1643031900000|2022-01-24 13:45:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|3061
1643032200000|2022-01-24 13:50:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|894
1643032500000|2022-01-24 13:55:00|11963.1|11961.1|11966.2|11964.2|11966.2|11964.2|11963.1|11961.1|2159
1643032800000|2022-01-24 14:00:00|11965.5|11963.5|11969.4|11967.4|11970.1|11968.1|11965.5|11963.5|4085
1643033100000|2022-01-24 14:05:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2467
1643033400000|2022-01-24 14:10:00|11970.1|11968.1|11967.8|11965.8|11971.7|11969.7|11967.8|11965.8|4472
1643033700000|2022-01-24 14:15:00|11967|11965|11967|11965|11967|11965|11965.5|11963.5|4292
1643034000000|2022-01-24 14:20:00|11967.8|11965.8|11972.5|11970.5|11973.3|11971.3|11967|11965|4685
1643034300000|2022-01-24 14:25:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3991
1643034600000|2022-01-24 14:30:00|11972.5|11970.5|11969.4|11967.4|11973.3|11971.3|11969.4|11967.4|5778
1643034900000|2022-01-24 14:35:00|11970.1|11968.1|11967|11965|11970.1|11968.1|11965.5|11963.5|4857
1643035200000|2022-01-24 14:40:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11965.5|11963.5|6299
1643035500000|2022-01-24 14:45:00|11969.4|11967.4|11972.5|11970.5|11972.5|11970.5|11968.6|11966.6|6042
1643035800000|2022-01-24 14:50:00|11971.7|11969.7|11973.3|11971.3|11974|11972|11970.9|11968.9|11838
1643036100000|2022-01-24 14:55:00|11972.5|11970.5|11972.5|11970.5|11973.3|11971.3|11970.9|11968.9|2700
1643036400000|2022-01-24 15:00:00|11973.3|11971.3|11973.3|11971.3|11974.8|11972.8|11972.5|11970.5|7255
1643036700000|2022-01-24 15:05:00|11970.9|11968.9|11974|11972|11974|11972|11970.9|11968.9|7172
1643037000000|2022-01-24 15:10:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11971.7|11969.7|8753
1643037300000|2022-01-24 15:15:00|11973.3|11971.3|11974|11972|11974.8|11972.8|11973.3|11971.3|12942
1643037600000|2022-01-24 15:20:00|11974.4|11972.4|11972.5|11970.5|11974.8|11972.8|11972.5|11970.5|11123
1643037900000|2022-01-24 15:25:00|11971.7|11969.7|11967|11965|11972.5|11970.5|11967|11965|3867
1643038200000|2022-01-24 15:30:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11967|11965|14570
1643038500000|2022-01-24 15:35:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967|11965|6615
1643038800000|2022-01-24 15:40:00|11967|11965|11965.5|11963.5|11967.8|11965.8|11965.5|11963.5|3037
1643039100000|2022-01-24 15:45:00|11966.2|11964.2|11970.1|11968.1|11970.9|11968.9|11966.2|11964.2|9491
1643039400000|2022-01-24 15:50:00|11969.4|11967.4|11967.8|11965.8|11970.1|11968.1|11967.8|11965.8|7089
1643039700000|2022-01-24 15:55:00|11968.6|11966.6|11967.8|11965.8|11970.1|11968.1|11967.8|11965.8|4054
1643040000000|2022-01-24 16:00:00|11967|11965|11965.5|11963.5|11967|11965|11964.7|11962.7|3453
1643040300000|2022-01-24 16:05:00|11966.2|11964.2|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|4643
1643040600000|2022-01-24 16:10:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967.8|11965.8|3125
1643040900000|2022-01-24 16:15:00|11970.1|11968.1|11967|11965|11970.9|11968.9|11967|11965|3403
1643041200000|2022-01-24 16:20:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|2535
1643041500000|2022-01-24 16:25:00|11967.8|11965.8|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|2801
1643041800000|2022-01-24 16:30:00|11965.5|11963.5|11964.7|11962.7|11967|11965|11963.9|11961.9|3380
1643042100000|2022-01-24 16:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|3895
1643042400000|2022-01-24 16:40:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11964.7|11962.7|5073
1643042700000|2022-01-24 16:45:00|11967|11965|11969.4|11967.4|11970.1|11968.1|11965.5|11963.5|5631
1643043000000|2022-01-24 16:50:00|11969|11967|11966.2|11964.2|11969.4|11967.4|11965.5|11963.5|3998
1643043300000|2022-01-24 16:55:00|11967|11965|11967|11965|11967.8|11965.8|11966.2|11964.2|3235
1643043600000|2022-01-24 17:00:00|11966.2|11964.2|11969.4|11967.4|11969.4|11967.4|11966.2|11964.2|4919
1643043900000|2022-01-24 17:05:00|11969.8|11967.8|11966.2|11964.2|11970.1|11968.1|11966.2|11964.2|4704
1643044200000|2022-01-24 17:10:00|11967|11965|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|2272
1643044500000|2022-01-24 17:15:00|11968.6|11966.6|11968.6|11966.6|11970.1|11968.1|11967.8|11965.8|6307
1643044800000|2022-01-24 17:20:00|11969|11967|11967|11965|11969.4|11967.4|11967|11965|4772
1643045100000|2022-01-24 17:25:00|11967.8|11965.8|11966.2|11964.2|11967.8|11965.8|11965.5|11963.5|2314
1643045400000|2022-01-24 17:30:00|11967|11965|11967.8|11965.8|11969.4|11967.4|11966.2|11964.2|2376
1643045700000|2022-01-24 17:35:00|11968.6|11966.6|11970.1|11968.1|11971.7|11969.7|11967|11965|5041
1643046000000|2022-01-24 17:40:00|11970.9|11968.9|11973.3|11971.3|11974|11972|11970.9|11968.9|7374
1643046300000|2022-01-24 17:45:00|11974|11972|11972.5|11970.5|11974|11972|11971.3|11969.3|4073
1643046600000|2022-01-24 17:50:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|4403
1643046900000|2022-01-24 17:55:00|11970.1|11968.1|11973.3|11971.3|11973.3|11971.3|11970.1|11968.1|2461
1643047200000|2022-01-24 18:00:00|11972.5|11970.5|11977.2|11975.2|11977.2|11975.2|11972.5|11970.5|4536
1643047500000|2022-01-24 18:05:00|11978|11976|11977.2|11975.2|11978|11976|11975.6|11973.6|4262
1643047800000|2022-01-24 18:10:00|11978|11976|11981.1|11979.1|11981.1|11979.1|11977.2|11975.2|5724
1643048100000|2022-01-24 18:15:00|11981.9|11979.9|11981.1|11979.1|11982.6|11980.6|11979.5|11977.5|7653
1643048400000|2022-01-24 18:20:00|11980.3|11978.3|11981.9|11979.9|11981.9|11979.9|11979.5|11977.5|3074
1643048700000|2022-01-24 18:25:00|11981.1|11979.1|11981.9|11979.9|11982.6|11980.6|11980.3|11978.3|4951
1643049000000|2022-01-24 18:30:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|9018
1643049300000|2022-01-24 18:35:00|11981.9|11979.9|11982.6|11980.6|11984.2|11982.2|11981.9|11979.9|17093
1643049600000|2022-01-24 18:40:00|11983.4|11981.4|11979.5|11977.5|11983.4|11981.4|11978|11976|6903
1643049900000|2022-01-24 18:45:00|11978.7|11976.7|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|5503
1643050200000|2022-01-24 18:50:00|11974|11972|11981.1|11979.1|11981.9|11979.9|11973.3|11971.3|6391
1643050500000|2022-01-24 18:55:00|11980.3|11978.3|11976.4|11974.4|11980.3|11978.3|11975.6|11973.6|4846
1643050800000|2022-01-24 19:00:00|11976|11974|11978.7|11976.7|11978.7|11976.7|11974.8|11972.8|9927
1643051100000|2022-01-24 19:05:00|11978|11976|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|4051
1643051400000|2022-01-24 19:10:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|5818
1643051700000|2022-01-24 19:15:00|11974.8|11972.8|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|3118
1643052000000|2022-01-24 19:20:00|11974.8|11972.8|11977.2|11975.2|11977.2|11975.2|11974|11972|7039
1643052300000|2022-01-24 19:25:00|11976.4|11974.4|11978.7|11976.7|11979.5|11977.5|11976.4|11974.4|4623
1643052600000|2022-01-24 19:30:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11975.6|11973.6|5166
1643052900000|2022-01-24 19:35:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|1674
1643053200000|2022-01-24 19:40:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978|11976|1775
1643053500000|2022-01-24 19:45:00|11979.5|11977.5|11974.8|11972.8|11979.5|11977.5|11974.8|11972.8|5057
1643053800000|2022-01-24 19:50:00|11975.6|11973.6|11979.5|11977.5|11980.3|11978.3|11974|11972|6275
1643054100000|2022-01-24 19:55:00|11978.7|11976.7|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|6869
1643054400000|2022-01-24 20:00:00|11975.6|11973.6|11973.3|11971.3|11976.4|11974.4|11971.7|11969.7|7472
1643054700000|2022-01-24 20:05:00|11972.5|11970.5|11972.5|11970.5|11974.8|11972.8|11971.7|11969.7|3580
1643055000000|2022-01-24 20:10:00|11971.7|11969.7|11969.4|11967.4|11972.5|11970.5|11968.6|11966.6|4173
1643055300000|2022-01-24 20:15:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11966.2|11964.2|3586
1643055600000|2022-01-24 20:20:00|11970.1|11968.1|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|2374
1643055900000|2022-01-24 20:25:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967|11965|4718
1643056200000|2022-01-24 20:30:00|11970.1|11968.1|11965.5|11963.5|11970.9|11968.9|11964.7|11962.7|6268
1643056500000|2022-01-24 20:35:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11963.1|11961.1|7257
1643056800000|2022-01-24 20:40:00|11966.2|11964.2|11967|11965|11967.8|11965.8|11964.7|11962.7|5663
1643057100000|2022-01-24 20:45:00|11966.2|11964.2|11963.1|11961.1|11967|11965|11962.3|11960.3|6159
1643057400000|2022-01-24 20:50:00|11963.9|11961.9|11961.5|11959.5|11963.9|11961.9|11961.5|11959.5|5315
1643057700000|2022-01-24 20:55:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11959.2|11957.2|8269
1643058000000|2022-01-24 21:00:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960|11958|15327
1643058300000|2022-01-24 21:05:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11957.6|11955.6|5479
1643058600000|2022-01-24 21:10:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|1698
1643058900000|2022-01-24 21:15:00|11960|11958|11960|11958|11960|11958|11957.6|11955.6|2719
1643059200000|2022-01-24 21:20:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|2613
1643059500000|2022-01-24 21:25:00|11960|11958|11959.2|11957.2|11962.3|11960.3|11959.2|11957.2|2800
1643059800000|2022-01-24 21:30:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|2669
1643060100000|2022-01-24 21:35:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|1413
1643060400000|2022-01-24 21:40:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|2758
1643060700000|2022-01-24 21:45:00|11958|11956|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|2129
1643061000000|2022-01-24 21:50:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1577
1643061300000|2022-01-24 21:55:00|11960|11958|11958.4|11956.4|11960|11958|11957.6|11955.6|4898
1643065200000|2022-01-24 23:00:00|11959.2|11957.2|11958.4|11956.4|11959.6|11957.6|11956.9|11954.9|1256
1643065500000|2022-01-24 23:05:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|720
1643065800000|2022-01-24 23:10:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|630
1643066100000|2022-01-24 23:15:00|11959.6|11957.6|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|1719
1643066400000|2022-01-24 23:20:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|604
1643066700000|2022-01-24 23:25:00|||||||||38
1643067000000|2022-01-24 23:30:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|237
1643067300000|2022-01-24 23:35:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|354
1643067600000|2022-01-24 23:40:00|11955.3|11953.3|11954.5|11952.5|11955.7|11953.7|11954.5|11952.5|440
1643067900000|2022-01-24 23:45:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|644
1643068200000|2022-01-24 23:50:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|129
1643068500000|2022-01-24 23:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|267
1643068800000|2022-01-25 00:00:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|702
1643069100000|2022-01-25 00:05:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|299
1643069400000|2022-01-25 00:10:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|496
1643069700000|2022-01-25 00:15:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11955.7|11953.7|469
1643070000000|2022-01-25 00:20:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|221
1643070300000|2022-01-25 00:25:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|732
1643070600000|2022-01-25 00:30:00|11956.5|11954.5|11953.7|11951.7|11956.5|11954.5|11953|11951|2738
1643070900000|2022-01-25 00:35:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|1640
1643071200000|2022-01-25 00:40:00|11952.2|11950.2|11954.5|11952.5|11955.3|11953.3|11951.4|11949.4|1278
1643071500000|2022-01-25 00:45:00|11954.1|11952.1|11956.1|11954.1|11957.6|11955.6|11954.1|11952.1|1365
1643071800000|2022-01-25 00:50:00|11956.9|11954.9|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|858
1643072100000|2022-01-25 00:55:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1375
1643072400000|2022-01-25 01:00:00|11956.5|11954.5|11959.2|11957.2|11960|11958|11956.1|11954.1|714
1643072700000|2022-01-25 01:05:00|11960.8|11958.8|11961.2|11959.2|11961.5|11959.5|11960|11958|1442
1643073000000|2022-01-25 01:10:00|11961.5|11959.5|11963.9|11961.9|11963.9|11961.9|11960|11958|1219
1643073300000|2022-01-25 01:15:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|1147
1643073600000|2022-01-25 01:20:00|11961.9|11959.9|11960.8|11958.8|11961.9|11959.9|11960.4|11958.4|927
1643073900000|2022-01-25 01:25:00|11960|11958|11958.8|11956.8|11960|11958|11958.4|11956.4|501
1643074200000|2022-01-25 01:30:00|11958.4|11956.4|11960|11958|11961.5|11959.5|11958.4|11956.4|750
1643074500000|2022-01-25 01:35:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|338
1643074800000|2022-01-25 01:40:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|236
1643075100000|2022-01-25 01:45:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|525
1643075400000|2022-01-25 01:50:00|11958|11956|11958|11956|11959.2|11957.2|11957.6|11955.6|411
1643075700000|2022-01-25 01:55:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|284
1643076000000|2022-01-25 02:00:00|11958|11956|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|329
1643076300000|2022-01-25 02:05:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|249
1643076600000|2022-01-25 02:10:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|310
1643076900000|2022-01-25 02:15:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|194
1643077200000|2022-01-25 02:20:00|11959.6|11957.6|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|400
1643077500000|2022-01-25 02:25:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|232
1643077800000|2022-01-25 02:30:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|292
1643078100000|2022-01-25 02:35:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|456
1643078400000|2022-01-25 02:40:00|11958.8|11956.8|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|168
1643078700000|2022-01-25 02:45:00|11958.8|11956.8|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|439
1643079000000|2022-01-25 02:50:00|11957.3|11955.3|11956.1|11954.1|11957.3|11955.3|11955.3|11953.3|764
1643079300000|2022-01-25 02:55:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|1223
1643079600000|2022-01-25 03:00:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|464
1643079900000|2022-01-25 03:05:00|11955.3|11953.3|11954.9|11952.9|11955.3|11953.3|11954.5|11952.5|343
1643080200000|2022-01-25 03:10:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|161
1643080500000|2022-01-25 03:15:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|147
1643080800000|2022-01-25 03:20:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|314
1643081400000|2022-01-25 03:30:00|11954.5|11952.5|11956.1|11954.1|11956.1|11954.1|11954.5|11952.5|193
1643081700000|2022-01-25 03:35:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|127
1643082000000|2022-01-25 03:40:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953|11951|367
1643082300000|2022-01-25 03:45:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|65
1643082600000|2022-01-25 03:50:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|313
1643082900000|2022-01-25 03:55:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|450
1643083200000|2022-01-25 04:00:00|11956.9|11954.9|11959.2|11957.2|11960|11958|11956.9|11954.9|601
1643083500000|2022-01-25 04:05:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|283
1643083800000|2022-01-25 04:10:00|11957.3|11955.3|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|86
1643084100000|2022-01-25 04:15:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|401
1643084400000|2022-01-25 04:20:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|29
1643084700000|2022-01-25 04:25:00|11958.4|11956.4|11960|11958|11960|11958|11958.4|11956.4|156
1643085000000|2022-01-25 04:30:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|406
1643085300000|2022-01-25 04:35:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|192
1643085600000|2022-01-25 04:40:00|11959.6|11957.6|11960|11958|11960.8|11958.8|11959.2|11957.2|101
1643085900000|2022-01-25 04:45:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|154
1643086200000|2022-01-25 04:50:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|59
1643086500000|2022-01-25 04:55:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|51
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|258
1643087100000|2022-01-25 05:05:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11959.2|11957.2|143
1643087400000|2022-01-25 05:10:00|||||||||39
1643087700000|2022-01-25 05:15:00|11960.4|11958.4|11960.8|11958.8|11960.8|11958.8|11960.4|11958.4|41
1643088000000|2022-01-25 05:20:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|270
1643088300000|2022-01-25 05:25:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|150
1643088600000|2022-01-25 05:30:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|179
1643088900000|2022-01-25 05:35:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|295
1643089200000|2022-01-25 05:40:00|11960|11958|11957.6|11955.6|11960|11958|11957.6|11955.6|431
1643089500000|2022-01-25 05:45:00|11956.9|11954.9|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|73
1643089800000|2022-01-25 05:50:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|80
1643090100000|2022-01-25 05:55:00|11958|11956|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|97
1643090400000|2022-01-25 06:00:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|565
1643090700000|2022-01-25 06:05:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|206
1643091000000|2022-01-25 06:10:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|213
1643091300000|2022-01-25 06:15:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|108
1643091600000|2022-01-25 06:20:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|858
1643091900000|2022-01-25 06:25:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|267
1643092200000|2022-01-25 06:30:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|561
1643092500000|2022-01-25 06:35:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|320
1643092800000|2022-01-25 06:40:00|11958.4|11956.4|11957.6|11955.6|11958.8|11956.8|11957.6|11955.6|236
1643093100000|2022-01-25 06:45:00|||||||||19
1643093400000|2022-01-25 06:50:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|388
1643093700000|2022-01-25 06:55:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|480
1643094000000|2022-01-25 07:00:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11953|11951|2688
1643094300000|2022-01-25 07:05:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11953.7|11951.7|1597
1643094600000|2022-01-25 07:10:00|11956.1|11954.1|11959.2|11957.2|11959.2|11957.2|11955.3|11953.3|717
1643094900000|2022-01-25 07:15:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|491
1643095200000|2022-01-25 07:20:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|911
1643095500000|2022-01-25 07:25:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11959.2|11957.2|2286
1643095800000|2022-01-25 07:30:00|11959.2|11957.2|11963.1|11961.1|11963.1|11961.1|11959.2|11957.2|1299
1643096100000|2022-01-25 07:35:00|11963.5|11961.5|11962.3|11960.3|11963.5|11961.5|11961.5|11959.5|1137
1643096400000|2022-01-25 07:40:00|11961.5|11959.5|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|465
1643096700000|2022-01-25 07:45:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|989
1643097000000|2022-01-25 07:50:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|476
1643097300000|2022-01-25 07:55:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|587
1643097600000|2022-01-25 08:00:00|11962.3|11960.3|11960|11958|11962.3|11960.3|11957.6|11955.6|2309
1643097900000|2022-01-25 08:05:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11959.2|11957.2|1212
1643098200000|2022-01-25 08:10:00|11960|11958|11957.6|11955.6|11960.8|11958.8|11957.6|11955.6|1055
1643098500000|2022-01-25 08:15:00|11958.4|11956.4|11960|11958|11960|11958|11958.4|11956.4|876
1643098800000|2022-01-25 08:20:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|575
1643099100000|2022-01-25 08:25:00|11960|11958|11960|11958|11962.3|11960.3|11960|11958|760
1643099400000|2022-01-25 08:30:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|732
1643099700000|2022-01-25 08:35:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11955.3|11953.3|1335
1643100000000|2022-01-25 08:40:00|11956.5|11954.5|11955.3|11953.3|11956.9|11954.9|11954.5|11952.5|2831
1643100300000|2022-01-25 08:45:00|11956.1|11954.1|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|3026
1643100600000|2022-01-25 08:50:00|11956.1|11954.1|11953|11951|11957.6|11955.6|11953|11951|2674
1643100900000|2022-01-25 08:55:00|11953.3|11951.3|11953|11951|11954.5|11952.5|11951.4|11949.4|3380
1643101200000|2022-01-25 09:00:00|11952.2|11950.2|11953|11951|11954.5|11952.5|11952.2|11950.2|1128
1643101500000|2022-01-25 09:05:00|11953.3|11951.3|11951.4|11949.4|11953.7|11951.7|11950.6|11948.6|1375
1643101800000|2022-01-25 09:10:00|11950.6|11948.6|11949.8|11947.8|11951.8|11949.8|11949|11947|4201
1643102100000|2022-01-25 09:15:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|2799
1643102400000|2022-01-25 09:20:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949|11947|1663
1643102700000|2022-01-25 09:25:00|11950.6|11948.6|11947.5|11945.5|11950.6|11948.6|11947.5|11945.5|1078
1643103000000|2022-01-25 09:30:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|925
1643103300000|2022-01-25 09:35:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|1368
1643103600000|2022-01-25 09:40:00|11947.5|11945.5|11946.7|11944.7|11948.3|11946.3|11946.7|11944.7|2559
1643103900000|2022-01-25 09:45:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|1420
1643104200000|2022-01-25 09:50:00|11948.3|11946.3|11945.9|11943.9|11948.3|11946.3|11945.9|11943.9|1622
1643104500000|2022-01-25 09:55:00|11945.1|11943.1|11946.7|11944.7|11947.5|11945.5|11944.4|11942.4|1443
1643104800000|2022-01-25 10:00:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11946.7|11944.7|569
1643105100000|2022-01-25 10:05:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|635
1643105400000|2022-01-25 10:10:00|11948.3|11946.3|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|1743
1643105700000|2022-01-25 10:15:00|11951.4|11949.4|11949.8|11947.8|11951.8|11949.8|11949.8|11947.8|594
1643106000000|2022-01-25 10:20:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949|11947|477
1643106300000|2022-01-25 10:25:00|11949.8|11947.8|11949.8|11947.8|11951|11949|11949|11947|988
1643106600000|2022-01-25 10:30:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|724
1643106900000|2022-01-25 10:35:00|11949.8|11947.8|11949.8|11947.8|11951.4|11949.4|11949|11947|1001
1643107200000|2022-01-25 10:40:00|11949.4|11947.4|11949.8|11947.8|11950.6|11948.6|11948.7|11946.7|1071
1643107500000|2022-01-25 10:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|470
1643107800000|2022-01-25 10:50:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|1096
1643108100000|2022-01-25 10:55:00|11949|11947|11947.5|11945.5|11949.8|11947.8|11947.5|11945.5|2779
1643108400000|2022-01-25 11:00:00|11948.3|11946.3|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|1477
1643108700000|2022-01-25 11:05:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|256
1643109000000|2022-01-25 11:10:00|11947.5|11945.5|11944.4|11942.4|11947.5|11945.5|11944.4|11942.4|276
1643109300000|2022-01-25 11:15:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|543
1643109600000|2022-01-25 11:20:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1364
1643109900000|2022-01-25 11:25:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11946.7|11944.7|789
1643110200000|2022-01-25 11:30:00|11947.9|11945.9|11949.8|11947.8|11950.6|11948.6|11947.5|11945.5|1236
1643110500000|2022-01-25 11:35:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11949.8|11947.8|4761
1643110800000|2022-01-25 11:40:00|11953|11951|11956.1|11954.1|11956.9|11954.9|11953|11951|4576
1643111100000|2022-01-25 11:45:00|11955.3|11953.3|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|588
1643111400000|2022-01-25 11:50:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|432
1643111700000|2022-01-25 11:55:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11951.4|11949.4|770
1643112000000|2022-01-25 12:00:00|11953.7|11951.7|11955.3|11953.3|11956.1|11954.1|11953|11951|1013
1643112300000|2022-01-25 12:05:00|11956.1|11954.1|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|1063
1643112600000|2022-01-25 12:10:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|1644
1643112900000|2022-01-25 12:15:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|616
1643113200000|2022-01-25 12:20:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11950.6|11948.6|3054
1643113500000|2022-01-25 12:25:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|1636
1643113800000|2022-01-25 12:30:00|11952.2|11950.2|11954.5|11952.5|11954.5|11952.5|11951.4|11949.4|1951
1643114100000|2022-01-25 12:35:00|11954.1|11952.1|11956.1|11954.1|11956.5|11954.5|11953.7|11951.7|1928
1643114400000|2022-01-25 12:40:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1845
1643114700000|2022-01-25 12:45:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|1894
1643115000000|2022-01-25 12:50:00|11957.6|11955.6|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|4331
1643115300000|2022-01-25 12:55:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11956.1|11954.1|1499
1643115600000|2022-01-25 13:00:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11957.6|11955.6|3185
1643115900000|2022-01-25 13:05:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960|11958|1706
1643116200000|2022-01-25 13:10:00|11960|11958|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|2562
1643116500000|2022-01-25 13:15:00|11960|11958|11956.9|11954.9|11960|11958|11954.5|11952.5|3415
1643116800000|2022-01-25 13:20:00|11957.3|11955.3|11960|11958|11962.3|11960.3|11957.3|11955.3|5152
1643117100000|2022-01-25 13:25:00|11959.2|11957.2|11961.5|11959.5|11962.3|11960.3|11959.2|11957.2|2874
1643117400000|2022-01-25 13:30:00|11960.8|11958.8|11960.8|11958.8|11963.1|11961.1|11960|11958|4564
1643117700000|2022-01-25 13:35:00|11960|11958|11958.4|11956.4|11960.8|11958.8|11958.4|11956.4|3260
1643118000000|2022-01-25 13:40:00|11959.2|11957.2|11960.8|11958.8|11961.5|11959.5|11958.4|11956.4|3010
1643118300000|2022-01-25 13:45:00|11961.5|11959.5|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|2376
1643118600000|2022-01-25 13:50:00|11962.3|11960.3|11959.2|11957.2|11963.9|11961.9|11959.2|11957.2|3408
1643118900000|2022-01-25 13:55:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3023
1643119200000|2022-01-25 14:00:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|2861
1643119500000|2022-01-25 14:05:00|11961.5|11959.5|11960.8|11958.8|11963.1|11961.1|11960.8|11958.8|1382
1643119800000|2022-01-25 14:10:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11960|11958|892
1643120100000|2022-01-25 14:15:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2439
1643120400000|2022-01-25 14:20:00|11963.1|11961.1|11962.3|11960.3|11963.9|11961.9|11960.8|11958.8|1781
1643120700000|2022-01-25 14:25:00|11961.5|11959.5|11963.1|11961.1|11963.9|11961.9|11960.8|11958.8|2954
1643121000000|2022-01-25 14:30:00|11962.3|11960.3|11963.1|11961.1|11964.7|11962.7|11960.8|11958.8|5594
1643121300000|2022-01-25 14:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11962.3|11960.3|3820
1643121600000|2022-01-25 14:40:00|11963.9|11961.9|11966.2|11964.2|11967|11965|11963.9|11961.9|1655
1643121900000|2022-01-25 14:45:00|11967|11965|11970.1|11968.1|11972.5|11970.5|11967|11965|9558
1643122200000|2022-01-25 14:50:00|11970.9|11968.9|11971.7|11969.7|11973.3|11971.3|11969.4|11967.4|7466
1643122500000|2022-01-25 14:55:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3982
1643122800000|2022-01-25 15:00:00|11972.1|11970.1|11972.5|11970.5|11973.3|11971.3|11969.4|11967.4|4978
1643123100000|2022-01-25 15:05:00|11973.3|11971.3|11968.6|11966.6|11973.3|11971.3|11967|11965|9869
1643123400000|2022-01-25 15:10:00|11969.4|11967.4|11965.5|11963.5|11970.9|11968.9|11965.5|11963.5|7255
1643123700000|2022-01-25 15:15:00|11966.2|11964.2|11965.5|11963.5|11967|11965|11964.7|11962.7|9045
1643124000000|2022-01-25 15:20:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11963.9|11961.9|6487
1643124300000|2022-01-25 15:25:00|11965.5|11963.5|11963.1|11961.1|11967|11965|11963.1|11961.1|5250
1643124600000|2022-01-25 15:30:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|4353
1643124900000|2022-01-25 15:35:00|11963.9|11961.9|11967|11965|11967.8|11965.8|11963.9|11961.9|4753
1643125200000|2022-01-25 15:40:00|11966.2|11964.2|11962.3|11960.3|11966.2|11964.2|11962.3|11960.3|5164
1643125500000|2022-01-25 15:45:00|11962.7|11960.7|11960.8|11958.8|11963.9|11961.9|11960.8|11958.8|5335
1643125800000|2022-01-25 15:50:00|11961.5|11959.5|11963.1|11961.1|11963.5|11961.5|11960.8|11958.8|2609
1643126100000|2022-01-25 15:55:00|11962.3|11960.3|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|5265
1643126400000|2022-01-25 16:00:00|11963.1|11961.1|11961.5|11959.5|11966.2|11964.2|11960.8|11958.8|4862
1643126700000|2022-01-25 16:05:00|11961.9|11959.9|11963.1|11961.1|11964.7|11962.7|11961.5|11959.5|3156
1643127000000|2022-01-25 16:10:00|11962.3|11960.3|11963.1|11961.1|11963.9|11961.9|11961.5|11959.5|2618
1643127300000|2022-01-25 16:15:00|11963.9|11961.9|11960|11958|11963.9|11961.9|11960|11958|4642
1643127600000|2022-01-25 16:20:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|5310
1643127900000|2022-01-25 16:25:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|2743
1643128200000|2022-01-25 16:30:00|11960|11958|11960|11958|11960|11958|11958.4|11956.4|6393
1643128500000|2022-01-25 16:35:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11960|11958|3380
1643128800000|2022-01-25 16:40:00|11961.9|11959.9|11960.8|11958.8|11963.1|11961.1|11960|11958|9123
1643129100000|2022-01-25 16:45:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|2391
1643129400000|2022-01-25 16:50:00|11961.5|11959.5|11960.8|11958.8|11963.1|11961.1|11960.8|11958.8|3473
1643129700000|2022-01-25 16:55:00|11961.5|11959.5|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|2181
1643130000000|2022-01-25 17:00:00|11961.5|11959.5|11961.5|11959.5|11962.7|11960.7|11960.8|11958.8|1920
1643130300000|2022-01-25 17:05:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960|11958|1171
1643130600000|2022-01-25 17:10:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|1299
1643130900000|2022-01-25 17:15:00|11959.2|11957.2|11960.8|11958.8|11961.5|11959.5|11959.2|11957.2|2756
1643131200000|2022-01-25 17:20:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|862
1643131500000|2022-01-25 17:25:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1987
1643131800000|2022-01-25 17:30:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|3262
1643132100000|2022-01-25 17:35:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|1766
1643132400000|2022-01-25 17:40:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|3761
1643132700000|2022-01-25 17:45:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11965.5|11963.5|4563
1643133000000|2022-01-25 17:50:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|8268
1643133300000|2022-01-25 17:55:00|11964.7|11962.7|11963.1|11961.1|11965.5|11963.5|11962.3|11960.3|4391
1643133600000|2022-01-25 18:00:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11962.3|11960.3|4567
1643133900000|2022-01-25 18:05:00|11963.5|11961.5|11969.4|11967.4|11970.1|11968.1|11963.1|11961.1|9876
1643134200000|2022-01-25 18:10:00|11968.6|11966.6|11964.7|11962.7|11969.4|11967.4|11963.9|11961.9|2437
1643134500000|2022-01-25 18:15:00|11963.9|11961.9|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|4086
1643134800000|2022-01-25 18:20:00|11964.7|11962.7|11962.7|11960.7|11964.7|11962.7|11962.3|11960.3|4807
1643135100000|2022-01-25 18:25:00|11963.1|11961.1|11958.4|11956.4|11963.1|11961.1|11957.6|11955.6|2966
1643135400000|2022-01-25 18:30:00|11957.6|11955.6|11953.7|11951.7|11957.6|11955.6|11952.2|11950.2|8136
1643135700000|2022-01-25 18:35:00|11953|11951|11954.5|11952.5|11956.1|11954.1|11953|11951|3204
1643136000000|2022-01-25 18:40:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|2010
1643136300000|2022-01-25 18:45:00|11952.6|11950.6|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|4074
1643136600000|2022-01-25 18:50:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11949.8|11947.8|2254
1643136900000|2022-01-25 18:55:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|2176
1643137200000|2022-01-25 19:00:00|11952.2|11950.2|11953.7|11951.7|11954.5|11952.5|11951.4|11949.4|3084
1643137500000|2022-01-25 19:05:00|11954.5|11952.5|11956.1|11954.1|11956.1|11954.1|11953.7|11951.7|6321
1643137800000|2022-01-25 19:10:00|11955.3|11953.3|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|4482
1643138100000|2022-01-25 19:15:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|4764
1643138400000|2022-01-25 19:20:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|2849
1643138700000|2022-01-25 19:25:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|1020
1643139000000|2022-01-25 19:30:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|3928
1643139300000|2022-01-25 19:35:00|11953.7|11951.7|11949.8|11947.8|11953.7|11951.7|11949.8|11947.8|2132
1643139600000|2022-01-25 19:40:00|11950.2|11948.2|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|1444
1643139900000|2022-01-25 19:45:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|1368
1643140200000|2022-01-25 19:50:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11950.6|11948.6|1889
1643140500000|2022-01-25 19:55:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|3511
1643140800000|2022-01-25 20:00:00|11949|11947|11949|11947|11950.6|11948.6|11948.3|11946.3|5735
1643141100000|2022-01-25 20:05:00|11948.3|11946.3|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|3882
1643141400000|2022-01-25 20:10:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1789
1643141700000|2022-01-25 20:15:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|2081
1643142000000|2022-01-25 20:20:00|11949.8|11947.8|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|5412
1643142300000|2022-01-25 20:25:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|1123
1643142600000|2022-01-25 20:30:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|3617
1643142900000|2022-01-25 20:35:00|11949|11947|11949.4|11947.4|11949.8|11947.8|11949|11947|1804
1643143200000|2022-01-25 20:40:00|11949|11947|11948.3|11946.3|11949.4|11947.4|11948.3|11946.3|2011
1643143500000|2022-01-25 20:45:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|3100
1643143800000|2022-01-25 20:50:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11946.7|11944.7|2323
1643144100000|2022-01-25 20:55:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|3750
1643144400000|2022-01-25 21:00:00|11950.6|11948.6|11947.5|11945.5|11950.6|11948.6|11946.7|11944.7|4750
1643144700000|2022-01-25 21:05:00|11948.3|11946.3|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|2190
1643145000000|2022-01-25 21:10:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|1798
1643145300000|2022-01-25 21:15:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|2006
1643145600000|2022-01-25 21:20:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11948.3|11946.3|1099
1643145900000|2022-01-25 21:25:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11947.5|11945.5|907
1643146200000|2022-01-25 21:30:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|741
1643146500000|2022-01-25 21:35:00|||||||||988
1643146800000|2022-01-25 21:40:00|11949|11947|11951.4|11949.4|11951.4|11949.4|11949|11947|2483
1643147100000|2022-01-25 21:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|2214
1643147400000|2022-01-25 21:50:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|2265
1643147700000|2022-01-25 21:55:00|11953.3|11951.3|11953.7|11951.7|11955.3|11953.3|11953|11951|2338
1643151600000|2022-01-25 23:00:00|11955.3|11953.3|11951|11949|11955.3|11953.3|11950.6|11948.6|1134
1643151900000|2022-01-25 23:05:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|642
1643152200000|2022-01-25 23:10:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11949|11947|400
1643152500000|2022-01-25 23:15:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|591
1643152800000|2022-01-25 23:20:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.4|11947.4|285
1643153100000|2022-01-25 23:25:00|11951.4|11949.4|11949|11947|11951.4|11949.4|11949|11947|381
1643153400000|2022-01-25 23:30:00|11949.8|11947.8|11951.4|11949.4|11952.2|11950.2|11949.8|11947.8|169
1643153700000|2022-01-25 23:35:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|164
1643154000000|2022-01-25 23:40:00|11951|11949|11949.8|11947.8|11951|11949|11949.8|11947.8|137
1643154300000|2022-01-25 23:45:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|74
1643154600000|2022-01-25 23:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|70
1643154900000|2022-01-25 23:55:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|71
1643155200000|2022-01-26 00:00:00|11951.8|11949.8|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|379
1643155500000|2022-01-26 00:05:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|305
1643155800000|2022-01-26 00:10:00|11950.2|11948.2|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|248
1643156100000|2022-01-26 00:15:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|198
1643156400000|2022-01-26 00:20:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|111
1643156700000|2022-01-26 00:25:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|241
1643157000000|2022-01-26 00:30:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|997
1643157300000|2022-01-26 00:35:00|11950.2|11948.2|11950.2|11948.2|11950.6|11948.6|11949.8|11947.8|89
1643157600000|2022-01-26 00:40:00|11950.6|11948.6|11950.2|11948.2|11951.4|11949.4|11949.8|11947.8|112
1643157900000|2022-01-26 00:45:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|41
1643158200000|2022-01-26 00:50:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|89
1643158500000|2022-01-26 00:55:00|11951.8|11949.8|11951.4|11949.4|11951.8|11949.8|11950.6|11948.6|67
1643158800000|2022-01-26 01:00:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|127
1643159100000|2022-01-26 01:05:00|11950.2|11948.2|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|256
1643159400000|2022-01-26 01:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|113
1643159700000|2022-01-26 01:15:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|103
1643160000000|2022-01-26 01:20:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11950.2|11948.2|40
1643160300000|2022-01-26 01:25:00|11950.2|11948.2|11949|11947|11950.2|11948.2|11949|11947|298
1643160600000|2022-01-26 01:30:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|63
1643160900000|2022-01-26 01:35:00|11949.4|11947.4|11949|11947|11949.4|11947.4|11949|11947|402
1643161200000|2022-01-26 01:40:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|147
1643161500000|2022-01-26 01:45:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|130
1643161800000|2022-01-26 01:50:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|208
1643162100000|2022-01-26 01:55:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|526
1643162400000|2022-01-26 02:00:00|11949.4|11947.4|11949.8|11947.8|11949.8|11947.8|11949|11947|160
1643162700000|2022-01-26 02:05:00|||||||||27
1643163000000|2022-01-26 02:10:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|135
1643163300000|2022-01-26 02:15:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|50
1643163600000|2022-01-26 02:20:00|||||||||58
1643163900000|2022-01-26 02:25:00|||||||||19
1643164200000|2022-01-26 02:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|340
1643164500000|2022-01-26 02:35:00|||||||||191
1643164800000|2022-01-26 02:40:00|||||||||18
1643165100000|2022-01-26 02:45:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|1455
1643165400000|2022-01-26 02:50:00|||||||||21
1643165700000|2022-01-26 02:55:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|193
1643166000000|2022-01-26 03:00:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|238
1643166300000|2022-01-26 03:05:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|120
1643166600000|2022-01-26 03:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|199
1643166900000|2022-01-26 03:15:00|11951|11949|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|338
1643167200000|2022-01-26 03:20:00|||||||||292
1643167500000|2022-01-26 03:25:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|89
1643167800000|2022-01-26 03:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|64
1643168100000|2022-01-26 03:35:00|||||||||35
1643168400000|2022-01-26 03:40:00|||||||||58
1643168700000|2022-01-26 03:45:00|11951.8|11949.8|11952.2|11950.2|11952.2|11950.2|11951.8|11949.8|99
1643169000000|2022-01-26 03:50:00|11951.8|11949.8|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|191
1643169300000|2022-01-26 03:55:00|||||||||50
1643169600000|2022-01-26 04:00:00|||||||||60
1643169900000|2022-01-26 04:05:00|11953|11951|11952.2|11950.2|11953|11951|11952.2|11950.2|196
1643170200000|2022-01-26 04:10:00|||||||||50
1643170500000|2022-01-26 04:15:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|168
1643170800000|2022-01-26 04:20:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|201
1643171100000|2022-01-26 04:25:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|326
1643171400000|2022-01-26 04:30:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|68
1643171700000|2022-01-26 04:35:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|13
1643172000000|2022-01-26 04:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|60
1643172300000|2022-01-26 04:45:00|||||||||89
1643172600000|2022-01-26 04:50:00|||||||||73
1643173500000|2022-01-26 05:05:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|114
1643173800000|2022-01-26 05:10:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|216
1643174100000|2022-01-26 05:15:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|92
1643174700000|2022-01-26 05:25:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|111
1643175000000|2022-01-26 05:30:00|||||||||4
1643175600000|2022-01-26 05:40:00|||||||||19
1643175900000|2022-01-26 05:45:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|803
1643176200000|2022-01-26 05:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|924
1643176500000|2022-01-26 05:55:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|456
1643176800000|2022-01-26 06:00:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|619
1643177100000|2022-01-26 06:05:00|11953|11951|11953|11951|11953|11951|11953|11951|30
1643177400000|2022-01-26 06:10:00|11953.3|11951.3|11953.7|11951.7|11953.7|11951.7|11953.3|11951.3|138
1643177700000|2022-01-26 06:15:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|687
1643178000000|2022-01-26 06:20:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11953|11951|756
1643178300000|2022-01-26 06:25:00|11953.3|11951.3|11953.7|11951.7|11953.7|11951.7|11953.3|11951.3|336
1643178600000|2022-01-26 06:30:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|348
1643178900000|2022-01-26 06:35:00|11953|11951|11953|11951|11953.7|11951.7|11952.2|11950.2|565
1643179200000|2022-01-26 06:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|800
1643179500000|2022-01-26 06:45:00|||||||||1
1643179800000|2022-01-26 06:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1103
1643180100000|2022-01-26 06:55:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|155
1643180400000|2022-01-26 07:00:00|11950.2|11948.2|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|935
1643180700000|2022-01-26 07:05:00|11950.2|11948.2|11952.2|11950.2|11952.2|11950.2|11950.2|11948.2|505
1643181000000|2022-01-26 07:10:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|639
1643181300000|2022-01-26 07:15:00|11952.6|11950.6|11953|11951|11953|11951|11952.2|11950.2|248
1643181600000|2022-01-26 07:20:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|479
1643181900000|2022-01-26 07:25:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|755
1643182200000|2022-01-26 07:30:00|11953|11951|11953.7|11951.7|11955.3|11953.3|11953|11951|744
1643182500000|2022-01-26 07:35:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11952.2|11950.2|760
1643182800000|2022-01-26 07:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|134
1643183100000|2022-01-26 07:45:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|570
1643183400000|2022-01-26 07:50:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|992
1643183700000|2022-01-26 07:55:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|341
1643184000000|2022-01-26 08:00:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|569
1643184300000|2022-01-26 08:05:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|853
1643184600000|2022-01-26 08:10:00|11949|11947|11949|11947|11950.6|11948.6|11949|11947|580
1643184900000|2022-01-26 08:15:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|628
1643185200000|2022-01-26 08:20:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|724
1643185500000|2022-01-26 08:25:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|2028
1643185800000|2022-01-26 08:30:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|961
1643186100000|2022-01-26 08:35:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1166
1643186400000|2022-01-26 08:40:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|638
1643186700000|2022-01-26 08:45:00|11946.3|11944.3|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|599
1643187000000|2022-01-26 08:50:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|978
1643187300000|2022-01-26 08:55:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|506
1643187600000|2022-01-26 09:00:00|11945.9|11943.9|11947.5|11945.5|11947.5|11945.5|11945.1|11943.1|1581
1643187900000|2022-01-26 09:05:00|11946.7|11944.7|11945.1|11943.1|11946.7|11944.7|11945.1|11943.1|345
1643188200000|2022-01-26 09:10:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|1237
1643188500000|2022-01-26 09:15:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|201
1643188800000|2022-01-26 09:20:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|252
1643189100000|2022-01-26 09:25:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|307
1643189400000|2022-01-26 09:30:00|11947.9|11945.9|11951.4|11949.4|11951.4|11949.4|11947.5|11945.5|808
1643189700000|2022-01-26 09:35:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|477
1643190000000|2022-01-26 09:40:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|368
1643190300000|2022-01-26 09:45:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|675
1643190600000|2022-01-26 09:50:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|731
1643190900000|2022-01-26 09:55:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|213
1643191200000|2022-01-26 10:00:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|699
1643191500000|2022-01-26 10:05:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|576
1643191800000|2022-01-26 10:10:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|263
1643192100000|2022-01-26 10:15:00|11948.3|11946.3|11949|11947|11949.8|11947.8|11948.3|11946.3|310
1643192400000|2022-01-26 10:20:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|781
1643192700000|2022-01-26 10:25:00|11946.7|11944.7|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|564
1643193000000|2022-01-26 10:30:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|419
1643193300000|2022-01-26 10:35:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|274
1643193600000|2022-01-26 10:40:00|11946.7|11944.7|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|248
1643193900000|2022-01-26 10:45:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|453
1643194200000|2022-01-26 10:50:00|11947.5|11945.5|11945.9|11943.9|11947.5|11945.5|11945.9|11943.9|299
1643194500000|2022-01-26 10:55:00|11945.1|11943.1|11947.5|11945.5|11947.5|11945.5|11945.1|11943.1|510
1643194800000|2022-01-26 11:00:00|11946.7|11944.7|11945.9|11943.9|11948.3|11946.3|11945.1|11943.1|779
1643195100000|2022-01-26 11:05:00|11945.1|11943.1|11945.1|11943.1|11945.1|11943.1|11944.4|11942.4|932
1643195400000|2022-01-26 11:10:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|1228
1643195700000|2022-01-26 11:15:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1201
1643196000000|2022-01-26 11:20:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|479
1643196300000|2022-01-26 11:25:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|241
1643196600000|2022-01-26 11:30:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.9|11943.9|92
1643196900000|2022-01-26 11:35:00|11947.5|11945.5|11945.9|11943.9|11947.5|11945.5|11945.9|11943.9|816
1643197200000|2022-01-26 11:40:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11945.9|11943.9|1030
1643197500000|2022-01-26 11:45:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|354
1643197800000|2022-01-26 11:50:00|11945.1|11943.1|11944.4|11942.4|11945.1|11943.1|11944.4|11942.4|1085
1643198100000|2022-01-26 11:55:00|11943.6|11941.6|11944.4|11942.4|11945.1|11943.1|11943.6|11941.6|2361
1643198400000|2022-01-26 12:00:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11944.4|11942.4|1446
1643198700000|2022-01-26 12:05:00|11943.6|11941.6|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|1018
1643199000000|2022-01-26 12:10:00|11943.6|11941.6|11945.9|11943.9|11945.9|11943.9|11943.6|11941.6|1015
1643199300000|2022-01-26 12:15:00|11945.1|11943.1|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|1440
1643199600000|2022-01-26 12:20:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|6146
1643199900000|2022-01-26 12:25:00|11945.1|11943.1|11945.1|11943.1|11945.9|11943.9|11944.4|11942.4|1046
1643200200000|2022-01-26 12:30:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1146
1643200500000|2022-01-26 12:35:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|1007
1643200800000|2022-01-26 12:40:00|11946.7|11944.7|11948.3|11946.3|11948.3|11946.3|11946.7|11944.7|1667
1643201100000|2022-01-26 12:45:00|11947.5|11945.5|11947.5|11945.5|11947.9|11945.9|11946.7|11944.7|1119
1643201400000|2022-01-26 12:50:00|11946.7|11944.7|11949|11947|11949|11947|11946.7|11944.7|1463
1643201700000|2022-01-26 12:55:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|509
1643202000000|2022-01-26 13:00:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11948.3|11946.3|2688
1643202300000|2022-01-26 13:05:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11947.5|11945.5|1502
1643202600000|2022-01-26 13:10:00|11946.7|11944.7|11948.3|11946.3|11949|11947|11946.7|11944.7|708
1643202900000|2022-01-26 13:15:00|11947.5|11945.5|11949|11947|11949|11947|11947.5|11945.5|2547
1643203200000|2022-01-26 13:20:00|11949.8|11947.8|11953.7|11951.7|11954.5|11952.5|11949.8|11947.8|5501
1643203500000|2022-01-26 13:25:00|11953|11951|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|2103
1643203800000|2022-01-26 13:30:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|3763
1643204100000|2022-01-26 13:35:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11951.4|11949.4|2369
1643204400000|2022-01-26 13:40:00|11953|11951|11953|11951|11953.7|11951.7|11951|11949|1885
1643204700000|2022-01-26 13:45:00|11953.7|11951.7|11954.5|11952.5|11955.3|11953.3|11953|11951|2193
1643205000000|2022-01-26 13:50:00|11953.7|11951.7|11951.4|11949.4|11954.5|11952.5|11951.4|11949.4|2893
1643205300000|2022-01-26 13:55:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1010
1643205600000|2022-01-26 14:00:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|3288
1643205900000|2022-01-26 14:05:00|11953|11951|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|3857
1643206200000|2022-01-26 14:10:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953.7|11951.7|1913
1643206500000|2022-01-26 14:15:00|11954.1|11952.1|11955.3|11953.3|11956.1|11954.1|11954.1|11952.1|2961
1643206800000|2022-01-26 14:20:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|2089
1643207100000|2022-01-26 14:25:00|11954.5|11952.5|11954.5|11952.5|11956.1|11954.1|11953.7|11951.7|2315
1643207400000|2022-01-26 14:30:00|11955.3|11953.3|11956.1|11954.1|11957.6|11955.6|11954.5|11952.5|4160
1643207700000|2022-01-26 14:35:00|11955.3|11953.3|11953.7|11951.7|11956.9|11954.9|11952.2|11950.2|3667
1643208000000|2022-01-26 14:40:00|11953.3|11951.3|11950.6|11948.6|11953.3|11951.3|11950.6|11948.6|1840
1643208300000|2022-01-26 14:45:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|3524
1643208600000|2022-01-26 14:50:00|11949.4|11947.4|11943.6|11941.6|11949.8|11947.8|11943.6|11941.6|6727
1643208900000|2022-01-26 14:55:00|11944|11942|11945.1|11943.1|11947.5|11945.5|11943.6|11941.6|3877
1643209200000|2022-01-26 15:00:00|11946.7|11944.7|11948.3|11946.3|11953.7|11951.7|11946.7|11944.7|5791
1643209500000|2022-01-26 15:05:00|11949|11947|11953.7|11951.7|11953.7|11951.7|11947.5|11945.5|4032
1643209800000|2022-01-26 15:10:00|11954.5|11952.5|11953.7|11951.7|11955.3|11953.3|11953|11951|4123
1643210100000|2022-01-26 15:15:00|11953.3|11951.3|11956.9|11954.9|11958.4|11956.4|11953.3|11951.3|4901
1643210400000|2022-01-26 15:20:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11955.3|11953.3|3842
1643210700000|2022-01-26 15:25:00|11959.2|11957.2|11957.6|11955.6|11960|11958|11957.6|11955.6|2475
1643211000000|2022-01-26 15:30:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|2222
1643211300000|2022-01-26 15:35:00|11957.6|11955.6|11956.1|11954.1|11960|11958|11955.3|11953.3|8850
1643211600000|2022-01-26 15:40:00|11955.3|11953.3|11956.1|11954.1|11957.6|11955.6|11954.5|11952.5|19610
1643211900000|2022-01-26 15:45:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|3811
1643212200000|2022-01-26 15:50:00|11956.9|11954.9|11953.7|11951.7|11956.9|11954.9|11953|11951|2842
1643212500000|2022-01-26 15:55:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|1227
1643212800000|2022-01-26 16:00:00|11953.7|11951.7|11950.6|11948.6|11954.5|11952.5|11950.6|11948.6|2368
1643213100000|2022-01-26 16:05:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11946.7|11944.7|2722
1643213400000|2022-01-26 16:10:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|3061
1643213700000|2022-01-26 16:15:00|11949|11947|11949|11947|11949.8|11947.8|11947.5|11945.5|3535
1643214000000|2022-01-26 16:20:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11946.7|11944.7|1806
1643214300000|2022-01-26 16:25:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|1194
1643214600000|2022-01-26 16:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11947.5|11945.5|1032
1643214900000|2022-01-26 16:35:00|11951|11949|11949|11947|11951.4|11949.4|11949|11947|1681
1643215200000|2022-01-26 16:40:00|11949.8|11947.8|11949|11947|11950.6|11948.6|11948.3|11946.3|3142
1643215500000|2022-01-26 16:45:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|1704
1643215800000|2022-01-26 16:50:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|3745
1643216100000|2022-01-26 16:55:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|3292
1643216400000|2022-01-26 17:00:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11950.6|11948.6|1370
1643216700000|2022-01-26 17:05:00|11951.4|11949.4|11949|11947|11952.2|11950.2|11949|11947|1217
1643217000000|2022-01-26 17:10:00|11948.3|11946.3|11949|11947|11949.8|11947.8|11948.3|11946.3|2375
1643217300000|2022-01-26 17:15:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|559
1643217600000|2022-01-26 17:20:00|11947.5|11945.5|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|1676
1643217900000|2022-01-26 17:25:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11948.3|11946.3|2917
1643218200000|2022-01-26 17:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|2278
1643218500000|2022-01-26 17:35:00|11949.8|11947.8|11949|11947|11950.6|11948.6|11949|11947|1245
1643218800000|2022-01-26 17:40:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|499
1643219100000|2022-01-26 17:45:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|826
1643219400000|2022-01-26 17:50:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|980
1643219700000|2022-01-26 17:55:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|1728
1643220000000|2022-01-26 18:00:00|11950.2|11948.2|11954.5|11952.5|11955.3|11953.3|11949.8|11947.8|1632
1643220300000|2022-01-26 18:05:00|11954.9|11952.9|11953.7|11951.7|11955.3|11953.3|11953|11951|2974
1643220600000|2022-01-26 18:10:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|2830
1643220900000|2022-01-26 18:15:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|1756
1643221200000|2022-01-26 18:20:00|11955.3|11953.3|11953|11951|11957.6|11955.6|11952.2|11950.2|6087
1643221500000|2022-01-26 18:25:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|1879
1643221800000|2022-01-26 18:30:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953|11951|819
1643222100000|2022-01-26 18:35:00|11953|11951|11950.6|11948.6|11953.7|11951.7|11949.8|11947.8|2245
1643222400000|2022-01-26 18:40:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|1014
1643222700000|2022-01-26 18:45:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|1464
1643223000000|2022-01-26 18:50:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|3089
1643223300000|2022-01-26 18:55:00|11950.6|11948.6|11953|11951|11953|11951|11949.4|11947.4|2612
1643223600000|2022-01-26 19:00:00|11951.4|11949.4|11943.6|11941.6|11958.4|11956.4|11937.3|11935.3|10075
1643223900000|2022-01-26 19:05:00|11942.8|11940.8|11945.9|11943.9|11945.9|11943.9|11939.7|11937.7|9139
1643224200000|2022-01-26 19:10:00|11946.7|11944.7|11950.6|11948.6|11952.2|11950.2|11945.9|11943.9|7220
1643224500000|2022-01-26 19:15:00|11951.4|11949.4|11945.9|11943.9|11953|11951|11945.9|11943.9|3582
1643224800000|2022-01-26 19:20:00|11946.7|11944.7|11942|11940|11946.7|11944.7|11939.7|11937.7|3982
1643225100000|2022-01-26 19:25:00|11941.2|11939.2|11940.5|11938.5|11942.8|11940.8|11940.5|11938.5|8613
1643225400000|2022-01-26 19:30:00|11941.2|11939.2|11937.3|11935.3|11941.2|11939.2|11935.8|11933.8|6739
1643225700000|2022-01-26 19:35:00|11938.1|11936.1|11929.5|11927.5|11940.5|11938.5|11926.4|11924.4|12074
1643226000000|2022-01-26 19:40:00|11930.3|11928.3|11921.7|11919.7|11931.1|11929.1|11913.1|11911.1|19332
1643226300000|2022-01-26 19:45:00|11920.1|11918.1|11910.8|11908.8|11920.1|11918.1|11910.8|11908.8|13250
1643226600000|2022-01-26 19:50:00|11911.5|11909.5|11908.4|11906.4|11913.9|11911.9|11906.1|11904.1|14913
1643226900000|2022-01-26 19:55:00|11909.2|11907.2|11913.9|11911.9|11913.9|11911.9|11907.6|11905.6|11720
1643227200000|2022-01-26 20:00:00|11913.1|11911.1|11917.8|11915.8|11917.8|11915.8|11911.5|11909.5|12112
1643227500000|2022-01-26 20:05:00|11917|11915|11913.1|11911.1|11920.1|11918.1|11912.3|11910.3|7445
1643227800000|2022-01-26 20:10:00|11912.3|11910.3|11905.3|11903.3|11915.5|11913.5|11904.1|11902.1|8635
1643228100000|2022-01-26 20:15:00|11904.5|11902.5|11909.2|11907.2|11910|11908|11902.2|11900.2|10804
1643228400000|2022-01-26 20:20:00|11910|11908|11906.1|11904.1|11912.3|11910.3|11904.5|11902.5|9435
1643228700000|2022-01-26 20:25:00|11905.3|11903.3|11900.6|11898.6|11909.2|11907.2|11900.6|11898.6|10016
1643229000000|2022-01-26 20:30:00|11899.8|11897.8|11899|11897|11900.6|11898.6|11896.7|11894.7|12977
1643229300000|2022-01-26 20:35:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11895.1|11893.1|11237
1643229600000|2022-01-26 20:40:00|11897.5|11895.5|11895.1|11893.1|11897.5|11895.5|11893.6|11891.6|6268
1643229900000|2022-01-26 20:45:00|11894.4|11892.4|11899|11897|11899|11897|11893.6|11891.6|6124
1643230200000|2022-01-26 20:50:00|11899.8|11897.8|11899.8|11897.8|11902.2|11900.2|11898.3|11896.3|6801
1643230500000|2022-01-26 20:55:00|11900.2|11898.2|11895.9|11893.9|11901.4|11899.4|11895.9|11893.9|10599
1643230800000|2022-01-26 21:00:00|11896.7|11894.7|11891.2|11889.2|11896.7|11894.7|11891.2|11889.2|6736
1643231100000|2022-01-26 21:05:00|11890.5|11888.5|11888.1|11886.1|11891.2|11889.2|11887.3|11885.3|10147
1643231400000|2022-01-26 21:10:00|11887.3|11885.3|11888.9|11886.9|11889.7|11887.7|11887.3|11885.3|3418
1643231700000|2022-01-26 21:15:00|11888.1|11886.1|11888.9|11886.9|11890.5|11888.5|11888.1|11886.1|2776
1643232000000|2022-01-26 21:20:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11885|11883|8088
1643232300000|2022-01-26 21:25:00|11890.5|11888.5|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|2959
1643232600000|2022-01-26 21:30:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|4456
1643232900000|2022-01-26 21:35:00|11888.1|11886.1|11888.1|11886.1|11889.7|11887.7|11886.5|11884.5|2543
1643233200000|2022-01-26 21:40:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.1|11886.1|3800
1643233500000|2022-01-26 21:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|2824
1643233800000|2022-01-26 21:50:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1577
1643234100000|2022-01-26 21:55:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1828
1643238000000|2022-01-26 23:00:00|11892|11890|11892|11890|11893.6|11891.6|11888.9|11886.9|1663
1643238300000|2022-01-26 23:05:00|11891.2|11889.2|11891.6|11889.6|11892.8|11890.8|11891.2|11889.2|1065
1643238600000|2022-01-26 23:10:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|1125
1643238900000|2022-01-26 23:15:00|11889.7|11887.7|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|906
1643239200000|2022-01-26 23:20:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|403
1643239500000|2022-01-26 23:25:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|332
1643239800000|2022-01-26 23:30:00|11891.2|11889.2|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|517
1643240100000|2022-01-26 23:35:00|11893.2|11891.2|11894.4|11892.4|11894.4|11892.4|11893.2|11891.2|472
1643240400000|2022-01-26 23:40:00|11893.6|11891.6|11892|11890|11893.6|11891.6|11892|11890|624
1643240700000|2022-01-26 23:45:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11891.2|11889.2|570
1643241000000|2022-01-26 23:50:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11890.5|11888.5|751
1643241300000|2022-01-26 23:55:00|11890.5|11888.5|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|602
1643241600000|2022-01-27 00:00:00|11893.6|11891.6|11890.5|11888.5|11893.6|11891.6|11890.5|11888.5|547
1643241900000|2022-01-27 00:05:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|453
1643242200000|2022-01-27 00:10:00|11891.6|11889.6|11892|11890|11892.8|11890.8|11891.2|11889.2|236
1643242500000|2022-01-27 00:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|71
1643242800000|2022-01-27 00:20:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|405
1643243100000|2022-01-27 00:25:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|1037
1643243400000|2022-01-27 00:30:00|11895.5|11893.5|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|817
1643243700000|2022-01-27 00:35:00|11895.9|11893.9|11895.1|11893.1|11895.9|11893.9|11895.1|11893.1|1725
1643244000000|2022-01-27 00:40:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|826
1643244300000|2022-01-27 00:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|299
1643244600000|2022-01-27 00:50:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|617
1643244900000|2022-01-27 00:55:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892|11890|457
1643245200000|2022-01-27 01:00:00|11893.6|11891.6|11895.1|11893.1|11895.9|11893.9|11892.8|11890.8|1935
1643245500000|2022-01-27 01:05:00|11894.8|11892.8|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|738
1643245800000|2022-01-27 01:10:00|11894|11892|11890.5|11888.5|11894|11892|11890.5|11888.5|770
1643246100000|2022-01-27 01:15:00|11890.1|11888.1|11889.7|11887.7|11892|11890|11889.7|11887.7|791
1643246400000|2022-01-27 01:20:00|11890.1|11888.1|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|546
1643246700000|2022-01-27 01:25:00|11890.1|11888.1|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|1885
1643247000000|2022-01-27 01:30:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11888.1|11886.1|657
1643247300000|2022-01-27 01:35:00|11889.3|11887.3|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|1323
1643247600000|2022-01-27 01:40:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|517
1643247900000|2022-01-27 01:45:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|928
1643248200000|2022-01-27 01:50:00|11889.3|11887.3|11888.9|11886.9|11889.3|11887.3|11888.1|11886.1|668
1643248500000|2022-01-27 01:55:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|1255
1643248800000|2022-01-27 02:00:00|11886.5|11884.5|11881.1|11879.1|11886.5|11884.5|11881.1|11879.1|5051
1643249100000|2022-01-27 02:05:00|11881.9|11879.9|11885|11883|11885|11883|11881.9|11879.9|887
1643249400000|2022-01-27 02:10:00|11885.8|11883.8|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1243
1643249700000|2022-01-27 02:15:00|11886.2|11884.2|11885.8|11883.8|11886.2|11884.2|11885|11883|969
1643250000000|2022-01-27 02:20:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885.4|11883.4|248
1643250300000|2022-01-27 02:25:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|866
1643250600000|2022-01-27 02:30:00|11887.7|11885.7|11885.8|11883.8|11888.1|11886.1|11885.8|11883.8|1270
1643250900000|2022-01-27 02:35:00|11886.5|11884.5|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|522
1643251200000|2022-01-27 02:40:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1427
1643251500000|2022-01-27 02:45:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|774
1643251800000|2022-01-27 02:50:00|11887.3|11885.3|11889.7|11887.7|11889.7|11887.7|11887.3|11885.3|667
1643252100000|2022-01-27 02:55:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|554
1643252400000|2022-01-27 03:00:00|11887.3|11885.3|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|373
1643252700000|2022-01-27 03:05:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1160
1643253000000|2022-01-27 03:10:00|11885.4|11883.4|11888.1|11886.1|11888.1|11886.1|11885.4|11883.4|675
1643253300000|2022-01-27 03:15:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|954
1643253600000|2022-01-27 03:20:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|472
1643253900000|2022-01-27 03:25:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|374
1643254200000|2022-01-27 03:30:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|495
1643254500000|2022-01-27 03:35:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|933
1643254800000|2022-01-27 03:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|829
1643255100000|2022-01-27 03:45:00|11887.3|11885.3|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|1030
1643255400000|2022-01-27 03:50:00|11888.1|11886.1|11890.5|11888.5|11890.5|11888.5|11888.1|11886.1|571
1643255700000|2022-01-27 03:55:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|1235
1643256000000|2022-01-27 04:00:00|11890.5|11888.5|11892|11890|11892|11890|11890.5|11888.5|386
1643256300000|2022-01-27 04:05:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|468
1643256600000|2022-01-27 04:10:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|295
1643256900000|2022-01-27 04:15:00|11891.2|11889.2|11892|11890|11892.8|11890.8|11891.2|11889.2|167
1643257200000|2022-01-27 04:20:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|481
1643257500000|2022-01-27 04:25:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|253
1643257800000|2022-01-27 04:30:00|11892|11890|11892|11890|11892.8|11890.8|11891.6|11889.6|119
1643258100000|2022-01-27 04:35:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|218
1643258400000|2022-01-27 04:40:00|11892|11890|11891.2|11889.2|11892|11890|11890.5|11888.5|134
1643258700000|2022-01-27 04:45:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|198
1643259000000|2022-01-27 04:50:00|11892|11890|11891.2|11889.2|11892|11890|11889.7|11887.7|1152
1643259300000|2022-01-27 04:55:00|11890.8|11888.8|11892|11890|11892|11890|11890.1|11888.1|331
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|512
1643259900000|2022-01-27 05:05:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1023
1643260200000|2022-01-27 05:10:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|3099
1643260500000|2022-01-27 05:15:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11892|11890|272
1643260800000|2022-01-27 05:20:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|487
1643261100000|2022-01-27 05:25:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|299
1643261400000|2022-01-27 05:30:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|303
1643261700000|2022-01-27 05:35:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|858
1643262000000|2022-01-27 05:40:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|248
1643262300000|2022-01-27 05:45:00|||||||||16
1643262600000|2022-01-27 05:50:00|11892|11890|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|340
1643262900000|2022-01-27 05:55:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11891.2|11889.2|612
1643263200000|2022-01-27 06:00:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|600
1643263500000|2022-01-27 06:05:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|520
1643263800000|2022-01-27 06:10:00|11891.2|11889.2|11888.9|11886.9|11891.2|11889.2|11888.9|11886.9|1824
1643264100000|2022-01-27 06:15:00|11888.1|11886.1|11892|11890|11892|11890|11888.1|11886.1|1629
1643264400000|2022-01-27 06:20:00|11891.6|11889.6|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|1008
1643264700000|2022-01-27 06:25:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|560
1643265000000|2022-01-27 06:30:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|292
1643265300000|2022-01-27 06:35:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|1151
1643265600000|2022-01-27 06:40:00|11893.6|11891.6|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|583
1643265900000|2022-01-27 06:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|649
1643266200000|2022-01-27 06:50:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|2016
1643266500000|2022-01-27 06:55:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|756
1643266800000|2022-01-27 07:00:00|11896.3|11894.3|11900.6|11898.6|11900.6|11898.6|11896.3|11894.3|3477
1643267100000|2022-01-27 07:05:00|11899.8|11897.8|11898.3|11896.3|11900.6|11898.6|11898.3|11896.3|1913
1643267400000|2022-01-27 07:10:00|11897.5|11895.5|11898.3|11896.3|11899.8|11897.8|11896.7|11894.7|1273
1643267700000|2022-01-27 07:15:00|11899|11897|11896.7|11894.7|11899|11897|11896.7|11894.7|562
1643268000000|2022-01-27 07:20:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|1070
1643268300000|2022-01-27 07:25:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11893.6|11891.6|1488
1643268600000|2022-01-27 07:30:00|11896.3|11894.3|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1575
1643268900000|2022-01-27 07:35:00|11896.7|11894.7|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|394
1643269200000|2022-01-27 07:40:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|1024
1643269500000|2022-01-27 07:45:00|11893.6|11891.6|11896.7|11894.7|11896.7|11894.7|11893.6|11891.6|727
1643269800000|2022-01-27 07:50:00|11895.9|11893.9|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|2052
1643270100000|2022-01-27 07:55:00|11894.4|11892.4|11892|11890|11894.4|11892.4|11892|11890|757
1643270400000|2022-01-27 08:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11890.5|11888.5|1624
1643270700000|2022-01-27 08:05:00|11890.5|11888.5|11888.1|11886.1|11891.2|11889.2|11886.5|11884.5|4401
1643271000000|2022-01-27 08:10:00|11888.9|11886.9|11885|11883|11890.5|11888.5|11884.2|11882.2|14622
1643271300000|2022-01-27 08:15:00|11885.8|11883.8|11887.3|11885.3|11888.1|11886.1|11884.2|11882.2|2859
1643271600000|2022-01-27 08:20:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|1632
1643271900000|2022-01-27 08:25:00|11888.9|11886.9|11890.5|11888.5|11890.5|11888.5|11888.1|11886.1|2220
1643272200000|2022-01-27 08:30:00|11889.7|11887.7|11885|11883|11890.5|11888.5|11884.2|11882.2|10965
1643272500000|2022-01-27 08:35:00|11884.6|11882.6|11882.6|11880.6|11885|11883|11881.9|11879.9|4431
1643272800000|2022-01-27 08:40:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|11168
1643273100000|2022-01-27 08:45:00|11882.3|11880.3|11885.8|11883.8|11885.8|11883.8|11881.9|11879.9|2344
1643273400000|2022-01-27 08:50:00|11885|11883|11887.3|11885.3|11888.1|11886.1|11885|11883|3252
1643273700000|2022-01-27 08:55:00|11888.1|11886.1|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|931
1643274000000|2022-01-27 09:00:00|11886.5|11884.5|11886.5|11884.5|11887.3|11885.3|11884.2|11882.2|1750
1643274300000|2022-01-27 09:05:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|1058
1643274600000|2022-01-27 09:10:00|11884.6|11882.6|11882.6|11880.6|11885|11883|11882.6|11880.6|2707
1643274900000|2022-01-27 09:15:00|11883.4|11881.4|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|2121
1643275200000|2022-01-27 09:20:00|11881.9|11879.9|11883.4|11881.4|11883.4|11881.4|11881.9|11879.9|1330
1643275500000|2022-01-27 09:25:00|11882.6|11880.6|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|1427
1643275800000|2022-01-27 09:30:00|11881.9|11879.9|11885|11883|11885|11883|11881.1|11879.1|2206
1643276100000|2022-01-27 09:35:00|11884.2|11882.2|11885|11883|11886.5|11884.5|11884.2|11882.2|3655
1643276400000|2022-01-27 09:40:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1170
1643276700000|2022-01-27 09:45:00|11886.5|11884.5|11885|11883|11886.5|11884.5|11884.2|11882.2|1939
1643277000000|2022-01-27 09:50:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|1877
1643277300000|2022-01-27 09:55:00|11887.3|11885.3|11888.1|11886.1|11889.7|11887.7|11887.3|11885.3|2813
1643277600000|2022-01-27 10:00:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|1239
1643277900000|2022-01-27 10:05:00|11888.1|11886.1|11889.7|11887.7|11891.2|11889.2|11887.3|11885.3|1981
1643278200000|2022-01-27 10:10:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11889.7|11887.7|1056
1643278500000|2022-01-27 10:15:00|11890.5|11888.5|11893.6|11891.6|11893.6|11891.6|11890.5|11888.5|1455
1643278800000|2022-01-27 10:20:00|11894.4|11892.4|11890.5|11888.5|11894.4|11892.4|11890.5|11888.5|2472
1643279100000|2022-01-27 10:25:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.1|11888.1|2533
1643279400000|2022-01-27 10:30:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|753
1643279700000|2022-01-27 10:35:00|11892.8|11890.8|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|1277
1643280000000|2022-01-27 10:40:00|11890.8|11888.8|11889.7|11887.7|11892|11890|11889.7|11887.7|801
1643280300000|2022-01-27 10:45:00|11890.5|11888.5|11890.5|11888.5|11890.8|11888.8|11889.7|11887.7|1108
1643280600000|2022-01-27 10:50:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|3988
1643280900000|2022-01-27 10:55:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|2646
1643281200000|2022-01-27 11:00:00|11886.5|11884.5|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|1728
1643281500000|2022-01-27 11:05:00|11888.1|11886.1|11885|11883|11888.1|11886.1|11885|11883|746
1643281800000|2022-01-27 11:10:00|11885.8|11883.8|11886.5|11884.5|11887.3|11885.3|11885|11883|1600
1643282100000|2022-01-27 11:15:00|11885.8|11883.8|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|1480
1643282400000|2022-01-27 11:20:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|522
1643282700000|2022-01-27 11:25:00|11887.7|11885.7|11889.7|11887.7|11889.7|11887.7|11887.7|11885.7|846
1643283000000|2022-01-27 11:30:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|849
1643283300000|2022-01-27 11:35:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|2181
1643283600000|2022-01-27 11:40:00|11892|11890|11889.7|11887.7|11892.8|11890.8|11889.7|11887.7|1157
1643283900000|2022-01-27 11:45:00|11890.5|11888.5|11892.8|11890.8|11892.8|11890.8|11889.7|11887.7|687
1643284200000|2022-01-27 11:50:00|11893.6|11891.6|11896.7|11894.7|11896.7|11894.7|11893.6|11891.6|1368
1643284500000|2022-01-27 11:55:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|3099
1643284800000|2022-01-27 12:00:00|11895.9|11893.9|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|1580
1643285100000|2022-01-27 12:05:00|11897.5|11895.5|11898.3|11896.3|11899|11897|11896.7|11894.7|2205
1643285400000|2022-01-27 12:10:00|11898.7|11896.7|11895.9|11893.9|11899|11897|11895.1|11893.1|3161
1643285700000|2022-01-27 12:15:00|11895.1|11893.1|11894.4|11892.4|11895.5|11893.5|11892.8|11890.8|2356
1643286000000|2022-01-27 12:20:00|11893.6|11891.6|11895.1|11893.1|11895.9|11893.9|11893.6|11891.6|1813
1643286300000|2022-01-27 12:25:00|11894.4|11892.4|11888.1|11886.1|11894.4|11892.4|11888.1|11886.1|9922
1643286600000|2022-01-27 12:30:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|3031
1643286900000|2022-01-27 12:35:00|11886.5|11884.5|11886.5|11884.5|11888.1|11886.1|11885|11883|4589
1643287200000|2022-01-27 12:40:00|11887.3|11885.3|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|4272
1643287500000|2022-01-27 12:45:00|11886.5|11884.5|11884.2|11882.2|11886.5|11884.5|11884.2|11882.2|3243
1643287800000|2022-01-27 12:50:00|11883.4|11881.4|11884.2|11882.2|11885|11883|11883.4|11881.4|5024
1643288100000|2022-01-27 12:55:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|2866
1643288400000|2022-01-27 13:00:00|11883.4|11881.4|11882.6|11880.6|11884.2|11882.2|11881.1|11879.1|7524
1643288700000|2022-01-27 13:05:00|11881.9|11879.9|11882.6|11880.6|11884.2|11882.2|11881.9|11879.9|4590
1643289000000|2022-01-27 13:10:00|11881.9|11879.9|11885.8|11883.8|11886.5|11884.5|11881.9|11879.9|4269
1643289300000|2022-01-27 13:15:00|11885|11883|11889.7|11887.7|11891.2|11889.2|11885|11883|5146
1643289600000|2022-01-27 13:20:00|11890.5|11888.5|11893.6|11891.6|11894.4|11892.4|11889.7|11887.7|6587
1643289900000|2022-01-27 13:25:00|11892.8|11890.8|11892|11890|11893.6|11891.6|11890.5|11888.5|2979
1643290200000|2022-01-27 13:30:00|11889.7|11887.7|11892|11890|11892|11890|11888.9|11886.9|6831
1643290500000|2022-01-27 13:35:00|11891.2|11889.2|11888.9|11886.9|11891.2|11889.2|11886.5|11884.5|8211
1643290800000|2022-01-27 13:40:00|11888.1|11886.1|11891.2|11889.2|11892|11890|11888.1|11886.1|7065
1643291100000|2022-01-27 13:45:00|11892|11890|11893.6|11891.6|11893.6|11891.6|11891.2|11889.2|3034
1643291400000|2022-01-27 13:50:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11890.5|11888.5|2145
1643291700000|2022-01-27 13:55:00|11891.2|11889.2|11893.6|11891.6|11893.6|11891.6|11890.5|11888.5|3729
1643292000000|2022-01-27 14:00:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11892|11890|5226
1643292300000|2022-01-27 14:05:00|11893.6|11891.6|11891.2|11889.2|11895.1|11893.1|11888.9|11886.9|3501
1643292600000|2022-01-27 14:10:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|2586
1643292900000|2022-01-27 14:15:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|2371
1643293200000|2022-01-27 14:20:00|11889.7|11887.7|11892|11890|11892.8|11890.8|11888.1|11886.1|2963
1643293500000|2022-01-27 14:25:00|11891.2|11889.2|11892.8|11890.8|11893.6|11891.6|11891.2|11889.2|3976
1643293800000|2022-01-27 14:30:00|11892|11890|11895.9|11893.9|11896.7|11894.7|11891.2|11889.2|3707
1643294100000|2022-01-27 14:35:00|11896.7|11894.7|11899.8|11897.8|11900.6|11898.6|11896.7|11894.7|9124
1643294400000|2022-01-27 14:40:00|11899|11897|11899.8|11897.8|11902.2|11900.2|11899|11897|10274
1643294700000|2022-01-27 14:45:00|11900.6|11898.6|11900.6|11898.6|11902.2|11900.2|11899.8|11897.8|4475
1643295000000|2022-01-27 14:50:00|11901.4|11899.4|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|6393
1643295300000|2022-01-27 14:55:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|5257
1643295600000|2022-01-27 15:00:00|11903|11901|11907.6|11905.6|11908.4|11906.4|11903|11901|5915
1643295900000|2022-01-27 15:05:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11905.3|11903.3|6314
1643296200000|2022-01-27 15:10:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|5219
1643296500000|2022-01-27 15:15:00|11906.9|11904.9|11906.9|11904.9|11909.2|11907.2|11906.1|11904.1|4973
1643296800000|2022-01-27 15:20:00|11906.1|11904.1|11904.5|11902.5|11907.6|11905.6|11903.7|11901.7|6327
1643297100000|2022-01-27 15:25:00|11905.3|11903.3|11906.1|11904.1|11906.1|11904.1|11903.7|11901.7|7449
1643297400000|2022-01-27 15:30:00|11905.3|11903.3|11901.4|11899.4|11905.3|11903.3|11899.8|11897.8|9382
1643297700000|2022-01-27 15:35:00|11902.2|11900.2|11903.7|11901.7|11905.3|11903.3|11900.6|11898.6|5390
1643298000000|2022-01-27 15:40:00|11903|11901|11904.5|11902.5|11905.3|11903.3|11902.2|11900.2|2152
1643298300000|2022-01-27 15:45:00|11905.3|11903.3|11903.7|11901.7|11905.3|11903.3|11903|11901|5127
1643298600000|2022-01-27 15:50:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|4181
1643298900000|2022-01-27 15:55:00|11903|11901|11900.6|11898.6|11903.7|11901.7|11900.6|11898.6|4407
1643299200000|2022-01-27 16:00:00|11899.8|11897.8|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|2494
1643299500000|2022-01-27 16:05:00|11899.8|11897.8|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|4638
1643299800000|2022-01-27 16:10:00|11901.8|11899.8|11898.3|11896.3|11901.8|11899.8|11897.5|11895.5|5390
1643300100000|2022-01-27 16:15:00|11899|11897|11900.6|11898.6|11900.6|11898.6|11899|11897|4968
1643300400000|2022-01-27 16:20:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11899.8|11897.8|3561
1643300700000|2022-01-27 16:25:00|11900.6|11898.6|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|4830
1643301000000|2022-01-27 16:30:00|11900.2|11898.2|11899.8|11897.8|11902.2|11900.2|11899|11897|2979
1643301300000|2022-01-27 16:35:00|11899|11897|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|2459
1643301600000|2022-01-27 16:40:00|11899|11897|11898.3|11896.3|11899|11897|11897.5|11895.5|5346
1643301900000|2022-01-27 16:45:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|5126
1643302200000|2022-01-27 16:50:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|3248
1643302500000|2022-01-27 16:55:00|11896.7|11894.7|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|1465
1643302800000|2022-01-27 17:00:00|11899|11897|11903|11901|11903.7|11901.7|11899|11897|1744
1643303100000|2022-01-27 17:05:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|1819
1643303400000|2022-01-27 17:10:00|11903|11901|11903|11901|11903.7|11901.7|11903|11901|3739
1643303700000|2022-01-27 17:15:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903.3|11901.3|4340
1643304000000|2022-01-27 17:20:00|11906.1|11904.1|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|4756
1643304300000|2022-01-27 17:25:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|2867
1643304600000|2022-01-27 17:30:00|11907.6|11905.6|11910.8|11908.8|11912.3|11910.3|11907.6|11905.6|5211
1643304900000|2022-01-27 17:35:00|11910|11908|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|3957
1643305200000|2022-01-27 17:40:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|2995
1643305500000|2022-01-27 17:45:00|11908.8|11906.8|11905.3|11903.3|11909.2|11907.2|11905.3|11903.3|2173
1643305800000|2022-01-27 17:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11904.5|11902.5|2780
1643306100000|2022-01-27 17:55:00|11906.9|11904.9|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|2508
1643306400000|2022-01-27 18:00:00|11905.7|11903.7|11906.9|11904.9|11906.9|11904.9|11903|11901|3642
1643306700000|2022-01-27 18:05:00|11907.6|11905.6|11904.5|11902.5|11910|11908|11904.5|11902.5|6699
1643307000000|2022-01-27 18:10:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|3528
1643307300000|2022-01-27 18:15:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|3367
1643307600000|2022-01-27 18:20:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|4589
1643307900000|2022-01-27 18:25:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|2807
1643308200000|2022-01-27 18:30:00|11908.4|11906.4|11906.9|11904.9|11908.4|11906.4|11906.9|11904.9|3821
1643308500000|2022-01-27 18:35:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|1943
1643308800000|2022-01-27 18:40:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1003
1643309100000|2022-01-27 18:45:00|11907.6|11905.6|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|1502
1643309400000|2022-01-27 18:50:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|2468
1643309700000|2022-01-27 18:55:00|11910|11908|11910|11908|11910.8|11908.8|11909.2|11907.2|1299
1643310000000|2022-01-27 19:00:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|1464
1643310300000|2022-01-27 19:05:00|11910|11908|11909.2|11907.2|11910.8|11908.8|11909.2|11907.2|2676
1643310600000|2022-01-27 19:10:00|11910|11908|11910|11908|11910.8|11908.8|11909.2|11907.2|1399
1643310900000|2022-01-27 19:15:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11909.2|11907.2|1133
1643311200000|2022-01-27 19:20:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|1733
1643311500000|2022-01-27 19:25:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|1365
1643311800000|2022-01-27 19:30:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|3791
1643312100000|2022-01-27 19:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|1402
1643312400000|2022-01-27 19:40:00|11906.1|11904.1|11903|11901|11906.1|11904.1|11903|11901|3969
1643312700000|2022-01-27 19:45:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903|11901|2099
1643313000000|2022-01-27 19:50:00|11903|11901|11901.4|11899.4|11903|11901|11899.8|11897.8|3648
1643313300000|2022-01-27 19:55:00|11902.2|11900.2|11895.1|11893.1|11902.2|11900.2|11895.1|11893.1|5421
1643313600000|2022-01-27 20:00:00|11895.9|11893.9|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|7143
1643313900000|2022-01-27 20:05:00|11896.7|11894.7|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|1852
1643314200000|2022-01-27 20:10:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11898.3|11896.3|2773
1643314500000|2022-01-27 20:15:00|11899.4|11897.4|11899|11897|11899.8|11897.8|11897.5|11895.5|2331
1643314800000|2022-01-27 20:20:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11895.9|11893.9|2982
1643315100000|2022-01-27 20:25:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|2099
1643315400000|2022-01-27 20:30:00|11895.1|11893.1|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|4367
1643315700000|2022-01-27 20:35:00|11895.1|11893.1|11896.7|11894.7|11896.7|11894.7|11894.4|11892.4|4042
1643316000000|2022-01-27 20:40:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|4084
1643316300000|2022-01-27 20:45:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|2523
1643316600000|2022-01-27 20:50:00|11896.7|11894.7|11897.5|11895.5|11897.5|11895.5|11895.1|11893.1|3215
1643316900000|2022-01-27 20:55:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|2663
1643317200000|2022-01-27 21:00:00|11897.1|11895.1|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|6425
1643317500000|2022-01-27 21:05:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|2506
1643317800000|2022-01-27 21:10:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|2098
1643318100000|2022-01-27 21:15:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1417
1643318400000|2022-01-27 21:20:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|2499
1643318700000|2022-01-27 21:25:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|2939
1643319000000|2022-01-27 21:30:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|2308
1643319300000|2022-01-27 21:35:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1142
1643319600000|2022-01-27 21:40:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1382
1643319900000|2022-01-27 21:45:00|11897.5|11895.5|11899|11897|11899|11897|11896.7|11894.7|1447
1643320200000|2022-01-27 21:50:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11897.5|11895.5|2190
1643320500000|2022-01-27 21:55:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|1396
1643324400000|2022-01-27 23:00:00|11895.9|11893.9|11894.4|11892.4|11897.5|11895.5|11894.4|11892.4|1171
1643324700000|2022-01-27 23:05:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|814
1643325000000|2022-01-27 23:10:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892|11890|695
1643325300000|2022-01-27 23:15:00|11893.2|11891.2|11894.4|11892.4|11894.4|11892.4|11893.2|11891.2|283
1643325600000|2022-01-27 23:20:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|155
1643325900000|2022-01-27 23:25:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11895.1|11893.1|148
1643326200000|2022-01-27 23:30:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|282
1643326500000|2022-01-27 23:35:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11898.3|11896.3|725
1643326800000|2022-01-27 23:40:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|130
1643327100000|2022-01-27 23:45:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|441
1643327400000|2022-01-27 23:50:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|154
1643327700000|2022-01-27 23:55:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|259
1643328000000|2022-01-28 00:00:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|385
1643328300000|2022-01-28 00:05:00|11896.3|11894.3|11897.5|11895.5|11897.5|11895.5|11896.3|11894.3|499
1643328600000|2022-01-28 00:10:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|232
1643328900000|2022-01-28 00:15:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|732
1643329200000|2022-01-28 00:20:00|11893.6|11891.6|11893.2|11891.2|11893.6|11891.6|11892.8|11890.8|280
1643329500000|2022-01-28 00:25:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892|11890|408
1643329800000|2022-01-28 00:30:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|246
1643330100000|2022-01-28 00:35:00|11892|11890|11892.4|11890.4|11892.8|11890.8|11892|11890|214
1643330400000|2022-01-28 00:40:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|107
1643330700000|2022-01-28 00:45:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|536
1643331000000|2022-01-28 00:50:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|347
1643331300000|2022-01-28 00:55:00|11892|11890|11893.6|11891.6|11893.6|11891.6|11892|11890|355
1643331600000|2022-01-28 01:00:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11893.6|11891.6|319
1643331900000|2022-01-28 01:05:00|11895.9|11893.9|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|352
1643332200000|2022-01-28 01:10:00|11895.5|11893.5|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|248
1643332500000|2022-01-28 01:15:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|241
1643332800000|2022-01-28 01:20:00|11896.3|11894.3|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|143
1643333100000|2022-01-28 01:25:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|165
1643333400000|2022-01-28 01:30:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|209
1643333700000|2022-01-28 01:35:00|11896.3|11894.3|11895.1|11893.1|11896.3|11894.3|11895.1|11893.1|193
1643334000000|2022-01-28 01:40:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|500
1643334300000|2022-01-28 01:45:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|352
1643334600000|2022-01-28 01:50:00|11894|11892|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|310
1643334900000|2022-01-28 01:55:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|218
1643335200000|2022-01-28 02:00:00|11894|11892|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|90
1643335500000|2022-01-28 02:05:00|11894|11892|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|46
1643335800000|2022-01-28 02:10:00|11894.4|11892.4|11892.8|11890.8|11894.4|11892.4|11892|11890|541
1643336100000|2022-01-28 02:15:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|97
1643336400000|2022-01-28 02:20:00|11892|11890|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|306
1643336700000|2022-01-28 02:25:00|11892|11890|11892|11890|11892|11890|11892|11890|84
1643337000000|2022-01-28 02:30:00|||||||||153
1643337300000|2022-01-28 02:35:00|||||||||23
1643337600000|2022-01-28 02:40:00|||||||||98
1643337900000|2022-01-28 02:45:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|102
1643338200000|2022-01-28 02:50:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|169
1643338500000|2022-01-28 02:55:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|389
1643338800000|2022-01-28 03:00:00|||||||||344
1643339100000|2022-01-28 03:05:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|63
1643339400000|2022-01-28 03:10:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|211
1643339700000|2022-01-28 03:15:00|11894.8|11892.8|11894.4|11892.4|11894.8|11892.8|11894.4|11892.4|56
1643340000000|2022-01-28 03:20:00|11893.6|11891.6|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|209
1643340300000|2022-01-28 03:25:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|96
1643340600000|2022-01-28 03:30:00|11892|11890|11892|11890|11893.6|11891.6|11891.2|11889.2|967
1643340900000|2022-01-28 03:35:00|11891.2|11889.2|11891.2|11889.2|11891.6|11889.6|11891.2|11889.2|242
1643341200000|2022-01-28 03:40:00|||||||||28
1643341500000|2022-01-28 03:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|111
1643341800000|2022-01-28 03:50:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|190
1643342100000|2022-01-28 03:55:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|159
1643342400000|2022-01-28 04:00:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|254
1643342700000|2022-01-28 04:05:00|||||||||28
1643343000000|2022-01-28 04:10:00|||||||||330
1643343300000|2022-01-28 04:15:00|||||||||3
1643343600000|2022-01-28 04:20:00|||||||||45
1643343900000|2022-01-28 04:25:00|||||||||178
1643344200000|2022-01-28 04:30:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|218
1643344500000|2022-01-28 04:35:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|270
1643344800000|2022-01-28 04:40:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892|11890|1035
1643345100000|2022-01-28 04:45:00|||||||||391
1643345400000|2022-01-28 04:50:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|464
1643345700000|2022-01-28 04:55:00|||||||||468
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|130
1643346300000|2022-01-28 05:05:00|||||||||1
1643346600000|2022-01-28 05:10:00|||||||||110
1643346900000|2022-01-28 05:15:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|568
1643347200000|2022-01-28 05:20:00|||||||||156
1643347500000|2022-01-28 05:25:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|766
1643347800000|2022-01-28 05:30:00|11894.4|11892.4|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|472
1643348100000|2022-01-28 05:35:00|11893.6|11891.6|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|268
1643348400000|2022-01-28 05:40:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|58
1643348700000|2022-01-28 05:45:00|11893.6|11891.6|11893.2|11891.2|11893.6|11891.6|11892.8|11890.8|53
1643349000000|2022-01-28 05:50:00|11893.6|11891.6|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|34
1643349300000|2022-01-28 05:55:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|94
1643349600000|2022-01-28 06:00:00|11892.4|11890.4|11893.6|11891.6|11893.6|11891.6|11892|11890|168
1643349900000|2022-01-28 06:05:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11892|11890|277
1643350200000|2022-01-28 06:10:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11891.2|11889.2|204
1643350500000|2022-01-28 06:15:00|||||||||28
1643350800000|2022-01-28 06:20:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|994
1643351100000|2022-01-28 06:25:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1205
1643351400000|2022-01-28 06:30:00|11892.8|11890.8|11892.4|11890.4|11892.8|11890.8|11891.2|11889.2|1224
1643351700000|2022-01-28 06:35:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11891.2|11889.2|465
1643352000000|2022-01-28 06:40:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11891.2|11889.2|533
1643352300000|2022-01-28 06:45:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11889.7|11887.7|849
1643352600000|2022-01-28 06:50:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|498
1643352900000|2022-01-28 06:55:00|11892|11890|11891.2|11889.2|11892|11890|11890.8|11888.8|67
1643353200000|2022-01-28 07:00:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|770
1643353500000|2022-01-28 07:05:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|2567
1643353800000|2022-01-28 07:10:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11890.5|11888.5|1304
1643354100000|2022-01-28 07:15:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|1356
1643354400000|2022-01-28 07:20:00|11889.3|11887.3|11885|11883|11889.7|11887.7|11885|11883|2324
1643354700000|2022-01-28 07:25:00|11885.8|11883.8|11885.8|11883.8|11886.5|11884.5|11885|11883|842
1643355000000|2022-01-28 07:30:00|11885.4|11883.4|11885|11883|11885.8|11883.8|11884.6|11882.6|572
1643355300000|2022-01-28 07:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11884.2|11882.2|1107
1643355600000|2022-01-28 07:40:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11885|11883|546
1643355900000|2022-01-28 07:45:00|11885|11883|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|843
1643356200000|2022-01-28 07:50:00|11883.4|11881.4|11883.4|11881.4|11883.4|11881.4|11882.6|11880.6|1376
1643356500000|2022-01-28 07:55:00|11884.2|11882.2|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|1254
1643356800000|2022-01-28 08:00:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|1066
1643357100000|2022-01-28 08:05:00|11882.6|11880.6|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|1316
1643357400000|2022-01-28 08:10:00|11885|11883|11885.8|11883.8|11886.5|11884.5|11885|11883|1020
1643357700000|2022-01-28 08:15:00|11885|11883|11885|11883|11886.5|11884.5|11885|11883|1008
1643358000000|2022-01-28 08:20:00|11885.8|11883.8|11887.3|11885.3|11887.3|11885.3|11885|11883|1399
1643358300000|2022-01-28 08:25:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|1604
1643358600000|2022-01-28 08:30:00|11886.5|11884.5|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|2251
1643358900000|2022-01-28 08:35:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|2312
1643359200000|2022-01-28 08:40:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|569
1643359500000|2022-01-28 08:45:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|595
1643359800000|2022-01-28 08:50:00|11887.3|11885.3|11889.7|11887.7|11889.7|11887.7|11887.3|11885.3|1433
1643360100000|2022-01-28 08:55:00|11888.9|11886.9|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|1335
1643360400000|2022-01-28 09:00:00|11888.9|11886.9|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|1477
1643360700000|2022-01-28 09:05:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1716
1643361000000|2022-01-28 09:10:00|11889.7|11887.7|11887.3|11885.3|11889.7|11887.7|11887.3|11885.3|887
1643361300000|2022-01-28 09:15:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|434
1643361600000|2022-01-28 09:20:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|287
1643361900000|2022-01-28 09:25:00|11887.3|11885.3|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|353
1643362200000|2022-01-28 09:30:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|218
1643362500000|2022-01-28 09:35:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|409
1643362800000|2022-01-28 09:40:00|11887.3|11885.3|11885.8|11883.8|11888.1|11886.1|11885.8|11883.8|1050
1643363100000|2022-01-28 09:45:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|595
1643363400000|2022-01-28 09:50:00|11887.7|11885.7|11885.8|11883.8|11888.9|11886.9|11885.8|11883.8|678
1643363700000|2022-01-28 09:55:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|454
1643364000000|2022-01-28 10:00:00|11885.8|11883.8|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|846
1643364300000|2022-01-28 10:05:00|11885|11883|11884.2|11882.2|11885|11883|11884.2|11882.2|1254
1643364600000|2022-01-28 10:10:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|858
1643364900000|2022-01-28 10:15:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|662
1643365200000|2022-01-28 10:20:00|11887.3|11885.3|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|483
1643365500000|2022-01-28 10:25:00|11885|11883|11885|11883|11885.8|11883.8|11884.2|11882.2|308
1643365800000|2022-01-28 10:30:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1428
1643366100000|2022-01-28 10:35:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885.4|11883.4|2744
1643366400000|2022-01-28 10:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|935
1643366700000|2022-01-28 10:45:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|143
1643367000000|2022-01-28 10:50:00|||||||||176
1643367300000|2022-01-28 10:55:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|289
1643367600000|2022-01-28 11:00:00|11886.5|11884.5|11885|11883|11886.5|11884.5|11885|11883|1341
1643367900000|2022-01-28 11:05:00|11884.2|11882.2|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|1024
1643368200000|2022-01-28 11:10:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|834
1643368500000|2022-01-28 11:15:00|11881.1|11879.1|11882.6|11880.6|11882.6|11880.6|11881.1|11879.1|325
1643368800000|2022-01-28 11:20:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.1|11879.1|3556
1643369100000|2022-01-28 11:25:00|11882.6|11880.6|11881.9|11879.9|11882.6|11880.6|11880.3|11878.3|1033
1643369400000|2022-01-28 11:30:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11881.9|11879.9|700
1643369700000|2022-01-28 11:35:00|11882.6|11880.6|11885|11883|11885|11883|11882.6|11880.6|850
1643370000000|2022-01-28 11:40:00|11884.2|11882.2|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|1009
1643370300000|2022-01-28 11:45:00|11885|11883|11885|11883|11885|11883|11884.2|11882.2|1193
1643370600000|2022-01-28 11:50:00|11885.8|11883.8|11885|11883|11886.5|11884.5|11885|11883|991
1643370900000|2022-01-28 11:55:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|875
1643371200000|2022-01-28 12:00:00|11881.9|11879.9|11882.6|11880.6|11883.4|11881.4|11881.9|11879.9|875
1643371500000|2022-01-28 12:05:00|11883.4|11881.4|11881.1|11879.1|11883.4|11881.4|11881.1|11879.1|877
1643371800000|2022-01-28 12:10:00|11880.3|11878.3|11880.3|11878.3|11881.1|11879.1|11878.7|11876.7|1643
1643372100000|2022-01-28 12:15:00|11879.5|11877.5|11881.9|11879.9|11881.9|11879.9|11879.5|11877.5|1517
1643372400000|2022-01-28 12:20:00|11881.1|11879.1|11885|11883|11885|11883|11881.1|11879.1|1632
1643372700000|2022-01-28 12:25:00|11884.6|11882.6|11883.4|11881.4|11885|11883|11883.4|11881.4|948
1643373000000|2022-01-28 12:30:00|11884.2|11882.2|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|671
1643373300000|2022-01-28 12:35:00|11882.6|11880.6|11881.1|11879.1|11883.4|11881.4|11881.1|11879.1|1435
1643373600000|2022-01-28 12:40:00|11880.3|11878.3|11881.9|11879.9|11881.9|11879.9|11879.5|11877.5|3012
1643373900000|2022-01-28 12:45:00|11882.6|11880.6|11881.9|11879.9|11883.4|11881.4|11881.9|11879.9|1231
1643374200000|2022-01-28 12:50:00|11881.1|11879.1|11881.1|11879.1|11881.9|11879.9|11880.3|11878.3|1344
1643374500000|2022-01-28 12:55:00|11881.9|11879.9|11881.9|11879.9|11882.6|11880.6|11881.1|11879.1|853
1643374800000|2022-01-28 13:00:00|11881.1|11879.1|11878.7|11876.7|11881.9|11879.9|11878.7|11876.7|1444
1643375100000|2022-01-28 13:05:00|11879.5|11877.5|11882.6|11880.6|11882.6|11880.6|11878|11876|3295
1643375400000|2022-01-28 13:10:00|11883.4|11881.4|11885.8|11883.8|11886.5|11884.5|11883.4|11881.4|4016
1643375700000|2022-01-28 13:15:00|11886.5|11884.5|11886.5|11884.5|11889.7|11887.7|11885|11883|6075
1643376000000|2022-01-28 13:20:00|11885.8|11883.8|11885|11883|11887.3|11885.3|11885|11883|5175
1643376300000|2022-01-28 13:25:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11882.6|11880.6|7590
1643376600000|2022-01-28 13:30:00|11888.1|11886.1|11899|11897|11899.8|11897.8|11887.3|11885.3|20065
1643376900000|2022-01-28 13:35:00|11899.8|11897.8|11905.3|11903.3|11906.9|11904.9|11898.3|11896.3|18705
1643377200000|2022-01-28 13:40:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11902.2|11900.2|6370
1643377500000|2022-01-28 13:45:00|11904.5|11902.5|11901.4|11899.4|11908.4|11906.4|11901.4|11899.4|7865
1643377800000|2022-01-28 13:50:00|11900.6|11898.6|11898.3|11896.3|11901.4|11899.4|11896.7|11894.7|10898
1643378100000|2022-01-28 13:55:00|11897.5|11895.5|11898.3|11896.3|11901.4|11899.4|11895.9|11893.9|5321
1643378400000|2022-01-28 14:00:00|11897.5|11895.5|11899.8|11897.8|11902.6|11900.6|11897.5|11895.5|3138
1643378700000|2022-01-28 14:05:00|11899|11897|11897.5|11895.5|11901.4|11899.4|11897.5|11895.5|5579
1643379000000|2022-01-28 14:10:00|11899|11897|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|11655
1643379300000|2022-01-28 14:15:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11892|11890|5784
1643379600000|2022-01-28 14:20:00|11894|11892|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|2762
1643379900000|2022-01-28 14:25:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|2874
1643380200000|2022-01-28 14:30:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|4025
1643380500000|2022-01-28 14:35:00|11895.1|11893.1|11899.8|11897.8|11899.8|11897.8|11894.4|11892.4|4522
1643380800000|2022-01-28 14:40:00|11899|11897|11904.5|11902.5|11904.5|11902.5|11898.3|11896.3|5376
1643381100000|2022-01-28 14:45:00|11905.3|11903.3|11910|11908|11910|11908|11905.3|11903.3|9791
1643381400000|2022-01-28 14:50:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|7183
1643381700000|2022-01-28 14:55:00|11910|11908|11912.3|11910.3|11912.3|11910.3|11910|11908|7761
1643382000000|2022-01-28 15:00:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910|11908|9273
1643382300000|2022-01-28 15:05:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11909.2|11907.2|3216
1643382600000|2022-01-28 15:10:00|11909.2|11907.2|11906.9|11904.9|11910|11908|11906.9|11904.9|3630
1643382900000|2022-01-28 15:15:00|11906.1|11904.1|11910|11908|11910|11908|11904.5|11902.5|5470
1643383200000|2022-01-28 15:20:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|3077
1643383500000|2022-01-28 15:25:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11909.2|11907.2|3390
1643383800000|2022-01-28 15:30:00|11909.2|11907.2|11909.2|11907.2|11910.8|11908.8|11906.9|11904.9|3511
1643384100000|2022-01-28 15:35:00|11908.8|11906.8|11911.5|11909.5|11911.5|11909.5|11906.9|11904.9|2789
1643384400000|2022-01-28 15:40:00|11910.8|11908.8|11915.5|11913.5|11915.5|11913.5|11910.8|11908.8|4305
1643384700000|2022-01-28 15:45:00|11915.1|11913.1|11917.8|11915.8|11918.6|11916.6|11914.7|11912.7|7374
1643385000000|2022-01-28 15:50:00|11917|11915|11917|11915|11918.6|11916.6|11916.2|11914.2|3134
1643385300000|2022-01-28 15:55:00|11916.2|11914.2|11915.5|11913.5|11917.8|11915.8|11915.5|11913.5|2435
1643385600000|2022-01-28 16:00:00|11916.2|11914.2|11917|11915|11918.6|11916.6|11916.2|11914.2|3550
1643385900000|2022-01-28 16:05:00|11916.2|11914.2|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|2538
1643386200000|2022-01-28 16:10:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|5215
1643386500000|2022-01-28 16:15:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|5029
1643386800000|2022-01-28 16:20:00|11912.3|11910.3|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|2978
1643387100000|2022-01-28 16:25:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|3134
1643387400000|2022-01-28 16:30:00|11917|11915|11917|11915|11920.9|11918.9|11917|11915|8604
1643387700000|2022-01-28 16:35:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11915.5|11913.5|3043
1643388000000|2022-01-28 16:40:00|11916.6|11914.6|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|3472
1643388300000|2022-01-28 16:45:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|2455
1643388600000|2022-01-28 16:50:00|11919.4|11917.4|11918.6|11916.6|11920.9|11918.9|11918.6|11916.6|2374
1643388900000|2022-01-28 16:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917|11915|3852
1643389200000|2022-01-28 17:00:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2001
1643389500000|2022-01-28 17:05:00|11918.6|11916.6|11917.8|11915.8|11919.4|11917.4|11917|11915|4938
1643389800000|2022-01-28 17:10:00|11917|11915|11917|11915|11918.6|11916.6|11917|11915|3878
1643390100000|2022-01-28 17:15:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|1702
1643390400000|2022-01-28 17:20:00|11917.8|11915.8|11919.4|11917.4|11920.9|11918.9|11917|11915|3310
1643390700000|2022-01-28 17:25:00|11919.8|11917.8|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|2480
1643391000000|2022-01-28 17:30:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|5224
1643391300000|2022-01-28 17:35:00|11920.5|11918.5|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|762
1643391600000|2022-01-28 17:40:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|925
1643391900000|2022-01-28 17:45:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1499
1643392200000|2022-01-28 17:50:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|5230
1643392500000|2022-01-28 17:55:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|5900
1643392800000|2022-01-28 18:00:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2649
1643393100000|2022-01-28 18:05:00|11917.8|11915.8|11914.7|11912.7|11917.8|11915.8|11913.9|11911.9|2692
1643393400000|2022-01-28 18:10:00|11915.1|11913.1|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|2297
1643393700000|2022-01-28 18:15:00|11914.7|11912.7|11913.9|11911.9|11915.5|11913.5|11913.1|11911.1|3267
1643394000000|2022-01-28 18:20:00|11913.1|11911.1|11913.9|11911.9|11913.9|11911.9|11913.1|11911.1|1817
1643394300000|2022-01-28 18:25:00|11914.7|11912.7|11913.9|11911.9|11914.7|11912.7|11913.9|11911.9|2904
1643394600000|2022-01-28 18:30:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|2415
1643394900000|2022-01-28 18:35:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1162
1643395200000|2022-01-28 18:40:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|951
1643395500000|2022-01-28 18:45:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1331
1643395800000|2022-01-28 18:50:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11913.1|11911.1|315
1643396100000|2022-01-28 18:55:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11913.1|11911.1|2917
1643396400000|2022-01-28 19:00:00|11913.9|11911.9|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|2075
1643396700000|2022-01-28 19:05:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|1081
1643397000000|2022-01-28 19:10:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1448
1643397300000|2022-01-28 19:15:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|1781
1643397600000|2022-01-28 19:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|2858
1643397900000|2022-01-28 19:25:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|2382
1643398200000|2022-01-28 19:30:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|1531
1643398500000|2022-01-28 19:35:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|2409
1643398800000|2022-01-28 19:40:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|3290
1643399100000|2022-01-28 19:45:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|1210
1643399400000|2022-01-28 19:50:00|11916.2|11914.2|11917|11915|11917|11915|11915.5|11913.5|2897
1643399700000|2022-01-28 19:55:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|4022
1643400000000|2022-01-28 20:00:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2485
1643400300000|2022-01-28 20:05:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|3157
1643400600000|2022-01-28 20:10:00|11920.9|11918.9|11920.9|11918.9|11922.5|11920.5|11920.1|11918.1|3231
1643400900000|2022-01-28 20:15:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2889
1643401200000|2022-01-28 20:20:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|3865
1643401500000|2022-01-28 20:25:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1704
1643401800000|2022-01-28 20:30:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1951
1643402100000|2022-01-28 20:35:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1797
1643402400000|2022-01-28 20:40:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1859
1643402700000|2022-01-28 20:45:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2461
1643403000000|2022-01-28 20:50:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|2218
1643403300000|2022-01-28 20:55:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|3567
1643403600000|2022-01-28 21:00:00|11919.4|11917.4|11916.2|11914.2|11919.4|11917.4|11916.2|11914.2|2086
1643403900000|2022-01-28 21:05:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1844
1643404200000|2022-01-28 21:10:00|11917.8|11915.8|11920.1|11918.1|11920.1|11918.1|11917.8|11915.8|1549
1643404500000|2022-01-28 21:15:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1248
1643404800000|2022-01-28 21:20:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|317
1643405100000|2022-01-28 21:25:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|696
1643405400000|2022-01-28 21:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|835
1643405700000|2022-01-28 21:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|584
1643406000000|2022-01-28 21:40:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|720
1643406300000|2022-01-28 21:45:00|11918.2|11916.2|11919.4|11917.4|11919.4|11917.4|11918.2|11916.2|1612
1643406600000|2022-01-28 21:50:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1322
1643406900000|2022-01-28 21:55:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|3091
1643583600000|2022-01-30 23:00:00|11908.4|11906.4|11906.9|11904.9|11910|11908|11902.2|11900.2|4266
1643583900000|2022-01-30 23:05:00|11906.5|11904.5|11902.2|11900.2|11906.9|11904.9|11902.2|11900.2|2273
1643584200000|2022-01-30 23:10:00|11901.4|11899.4|11903|11901|11903|11901|11900.6|11898.6|1962
1643584500000|2022-01-30 23:15:00|11903.3|11901.3|11904.5|11902.5|11904.5|11902.5|11903|11901|1088
1643584800000|2022-01-30 23:20:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11904.5|11902.5|1061
1643585100000|2022-01-30 23:25:00|11907.6|11905.6|11908.4|11906.4|11909.2|11907.2|11907.6|11905.6|1741
1643585400000|2022-01-30 23:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|400
1643585700000|2022-01-30 23:35:00|11908.8|11906.8|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|828
1643586000000|2022-01-30 23:40:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|1137
1643586300000|2022-01-30 23:45:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11911.5|11909.5|1419
1643586600000|2022-01-30 23:50:00|11910.8|11908.8|11909.2|11907.2|11910.8|11908.8|11907.6|11905.6|1707
1643586900000|2022-01-30 23:55:00|11909.6|11907.6|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|332
1643587200000|2022-01-31 00:00:00|11910|11908|11910.8|11908.8|11913.1|11911.1|11910|11908|1159
1643587500000|2022-01-31 00:05:00|11910.4|11908.4|11910|11908|11910.4|11908.4|11908.4|11906.4|646
1643587800000|2022-01-31 00:10:00|11909.2|11907.2|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|393
1643588100000|2022-01-31 00:15:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|555
1643588400000|2022-01-31 00:20:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|275
1643588700000|2022-01-31 00:25:00|11908|11906|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|291
1643589000000|2022-01-31 00:30:00|11909.2|11907.2|11909.6|11907.6|11910|11908|11908.8|11906.8|242
1643589300000|2022-01-31 00:35:00|11910|11908|11910|11908|11910|11908|11909.2|11907.2|528
1643589600000|2022-01-31 00:40:00|||||||||172
1643589900000|2022-01-31 00:45:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11910.8|11908.8|967
1643590200000|2022-01-31 00:50:00|11911.2|11909.2|11910|11908|11911.5|11909.5|11910|11908|302
1643590500000|2022-01-31 00:55:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|326
1643590800000|2022-01-31 01:00:00|11909.2|11907.2|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|334
1643591100000|2022-01-31 01:05:00|11906.5|11904.5|11906.1|11904.1|11906.9|11904.9|11906.1|11904.1|418
1643591400000|2022-01-31 01:10:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|237
1643591700000|2022-01-31 01:15:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|139
1643592000000|2022-01-31 01:20:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|188
1643592300000|2022-01-31 01:25:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|92
1643592600000|2022-01-31 01:30:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.3|11905.3|238
1643592900000|2022-01-31 01:35:00|11907.3|11905.3|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|456
1643593200000|2022-01-31 01:40:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|379
1643593500000|2022-01-31 01:45:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|104
1643593800000|2022-01-31 01:50:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|140
1643594100000|2022-01-31 01:55:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|31
1643594400000|2022-01-31 02:00:00|||||||||30
1643594700000|2022-01-31 02:05:00|||||||||52
1643595000000|2022-01-31 02:10:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|289
1643595300000|2022-01-31 02:15:00|||||||||84
1643595600000|2022-01-31 02:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|328
1643595900000|2022-01-31 02:25:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|307
1643596200000|2022-01-31 02:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|186
1643596500000|2022-01-31 02:35:00|11909.2|11907.2|11910|11908|11910.8|11908.8|11909.2|11907.2|897
1643596800000|2022-01-31 02:40:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|92
1643597100000|2022-01-31 02:45:00|11908.8|11906.8|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|76
1643597400000|2022-01-31 02:50:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|89
1643597700000|2022-01-31 02:55:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|114
1643598000000|2022-01-31 03:00:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|31
1643598300000|2022-01-31 03:05:00|11908.8|11906.8|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|137
1643598600000|2022-01-31 03:10:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|66
1643598900000|2022-01-31 03:15:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11910.4|11908.4|123
1643599200000|2022-01-31 03:20:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|367
1643599500000|2022-01-31 03:25:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|807
1643599800000|2022-01-31 03:30:00|11911.9|11909.9|11910.8|11908.8|11912.3|11910.3|11910.8|11908.8|147
1643600100000|2022-01-31 03:35:00|11911.2|11909.2|11910.8|11908.8|11911.2|11909.2|11910.8|11908.8|538
1643600400000|2022-01-31 03:40:00|11910.4|11908.4|11911.2|11909.2|11911.5|11909.5|11910|11908|599
1643600700000|2022-01-31 03:45:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910.8|11908.8|106
1643601000000|2022-01-31 03:50:00|||||||||79
1643601300000|2022-01-31 03:55:00|11911.2|11909.2|11910|11908|11911.5|11909.5|11910|11908|296
1643601600000|2022-01-31 04:00:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|133
1643601900000|2022-01-31 04:05:00|||||||||27
1643602200000|2022-01-31 04:10:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|500
1643602500000|2022-01-31 04:15:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|133
1643602800000|2022-01-31 04:20:00|11909.2|11907.2|11908|11906|11909.2|11907.2|11907.6|11905.6|660
1643603100000|2022-01-31 04:25:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|861
1643603400000|2022-01-31 04:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|746
1643603700000|2022-01-31 04:35:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|262
1643604000000|2022-01-31 04:40:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|169
1643604300000|2022-01-31 04:45:00|||||||||22
1643604600000|2022-01-31 04:50:00|11910|11908|11910|11908|11910|11908|11910|11908|145
1643604900000|2022-01-31 04:55:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|381
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|277
1643605500000|2022-01-31 05:05:00|||||||||73
1643605800000|2022-01-31 05:10:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|581
1643606100000|2022-01-31 05:15:00|11907.3|11905.3|11909.2|11907.2|11909.2|11907.2|11907.3|11905.3|169
1643606400000|2022-01-31 05:20:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|237
1643606700000|2022-01-31 05:25:00|11908|11906|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|346
1643607000000|2022-01-31 05:30:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|134
1643607300000|2022-01-31 05:35:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|323
1643607600000|2022-01-31 05:40:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|506
1643607900000|2022-01-31 05:45:00|||||||||79
1643608200000|2022-01-31 05:50:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|31
1643608500000|2022-01-31 05:55:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|190
1643608800000|2022-01-31 06:00:00|11910|11908|11909.2|11907.2|11910|11908|11907.6|11905.6|318
1643609100000|2022-01-31 06:05:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|236
1643609400000|2022-01-31 06:10:00|11908|11906|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2460
1643609700000|2022-01-31 06:15:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|248
1643610000000|2022-01-31 06:20:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|153
1643610300000|2022-01-31 06:25:00|||||||||20
1643610600000|2022-01-31 06:30:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|484
1643610900000|2022-01-31 06:35:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|120
1643611200000|2022-01-31 06:40:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|118
1643611500000|2022-01-31 06:45:00|11910.8|11908.8|11908.4|11906.4|11910.8|11908.8|11908.4|11906.4|390
1643611800000|2022-01-31 06:50:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|141
1643612100000|2022-01-31 06:55:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|845
1643612400000|2022-01-31 07:00:00|11909.2|11907.2|11910|11908|11911.5|11909.5|11909.2|11907.2|813
1643612700000|2022-01-31 07:05:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|413
1643613000000|2022-01-31 07:10:00|11910|11908|11912.3|11910.3|11912.3|11910.3|11910|11908|1459
1643613300000|2022-01-31 07:15:00|11913.1|11911.1|11907.6|11905.6|11913.1|11911.1|11907.6|11905.6|1241
1643613600000|2022-01-31 07:20:00|11908.4|11906.4|11908|11906|11909.2|11907.2|11907.6|11905.6|1469
1643613900000|2022-01-31 07:25:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|274
1643614200000|2022-01-31 07:30:00|11909.2|11907.2|11910|11908|11910|11908|11908.4|11906.4|511
1643614500000|2022-01-31 07:35:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|374
1643614800000|2022-01-31 07:40:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|363
1643615100000|2022-01-31 07:45:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11909.6|11907.6|481
1643615400000|2022-01-31 07:50:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|502
1643615700000|2022-01-31 07:55:00|11913.1|11911.1|11910.8|11908.8|11913.1|11911.1|11910.8|11908.8|669
1643616000000|2022-01-31 08:00:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11910|11908|2242
1643616300000|2022-01-31 08:05:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|901
1643616600000|2022-01-31 08:10:00|11911.2|11909.2|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|890
1643616900000|2022-01-31 08:15:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|551
1643617200000|2022-01-31 08:20:00|11912.7|11910.7|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|299
1643617500000|2022-01-31 08:25:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1715
1643617800000|2022-01-31 08:30:00|11913.9|11911.9|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|748
1643618100000|2022-01-31 08:35:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|675
1643618400000|2022-01-31 08:40:00|11911.5|11909.5|11912.3|11910.3|11912.7|11910.7|11911.5|11909.5|1512
1643618700000|2022-01-31 08:45:00|11911.5|11909.5|11910.8|11908.8|11912.3|11910.3|11910|11908|912
1643619000000|2022-01-31 08:50:00|11911.5|11909.5|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|605
1643619300000|2022-01-31 08:55:00|11909.6|11907.6|11910.8|11908.8|11911.5|11909.5|11909.2|11907.2|456
1643619600000|2022-01-31 09:00:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11910|11908|641
1643619900000|2022-01-31 09:05:00|11911.5|11909.5|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|745
1643620200000|2022-01-31 09:10:00|11913.1|11911.1|11911.5|11909.5|11913.1|11911.1|11911.5|11909.5|204
1643620500000|2022-01-31 09:15:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|200
1643620800000|2022-01-31 09:20:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910|11908|834
1643621100000|2022-01-31 09:25:00|11910|11908|11912.3|11910.3|11913.1|11911.1|11910|11908|590
1643621400000|2022-01-31 09:30:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|532
1643621700000|2022-01-31 09:35:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|672
1643622000000|2022-01-31 09:40:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|782
1643622300000|2022-01-31 09:45:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|150
1643622600000|2022-01-31 09:50:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|780
1643622900000|2022-01-31 09:55:00|11913.9|11911.9|11911.5|11909.5|11913.9|11911.9|11911.5|11909.5|687
1643623200000|2022-01-31 10:00:00|11910.8|11908.8|11909.2|11907.2|11910.8|11908.8|11909.2|11907.2|1392
1643623500000|2022-01-31 10:05:00|11910|11908|11908.4|11906.4|11910|11908|11907.6|11905.6|1182
1643623800000|2022-01-31 10:10:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|623
1643624100000|2022-01-31 10:15:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|378
1643624400000|2022-01-31 10:20:00|11910.8|11908.8|11910|11908|11912.3|11910.3|11910|11908|1621
1643624700000|2022-01-31 10:25:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11907.6|11905.6|1310
1643625000000|2022-01-31 10:30:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|3283
1643625300000|2022-01-31 10:35:00|11906.9|11904.9|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|3245
1643625600000|2022-01-31 10:40:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|1597
1643625900000|2022-01-31 10:45:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1334
1643626200000|2022-01-31 10:50:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|635
1643626500000|2022-01-31 10:55:00|11910|11908|11909.6|11907.6|11910|11908|11909.2|11907.2|944
1643626800000|2022-01-31 11:00:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|440
1643627100000|2022-01-31 11:05:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|241
1643627400000|2022-01-31 11:10:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|236
1643627700000|2022-01-31 11:15:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|175
1643628000000|2022-01-31 11:20:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|735
1643628300000|2022-01-31 11:25:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|374
1643628600000|2022-01-31 11:30:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11910|11908|677
1643628900000|2022-01-31 11:35:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910|11908|543
1643629200000|2022-01-31 11:40:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910|11908|622
1643629500000|2022-01-31 11:45:00|11912.3|11910.3|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|910
1643629800000|2022-01-31 11:50:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|1192
1643630100000|2022-01-31 11:55:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|616
1643630400000|2022-01-31 12:00:00|11912.7|11910.7|11912.3|11910.3|11913.1|11911.1|11911.5|11909.5|1015
1643630700000|2022-01-31 12:05:00|11911.5|11909.5|11915.8|11913.8|11916.2|11914.2|11911.5|11909.5|2674
1643631000000|2022-01-31 12:10:00|11915.5|11913.5|11913.9|11911.9|11915.8|11913.8|11913.9|11911.9|657
1643631300000|2022-01-31 12:15:00|11913.1|11911.1|11912.3|11910.3|11913.1|11911.1|11912.3|11910.3|715
1643631600000|2022-01-31 12:20:00|11911.5|11909.5|11913.9|11911.9|11913.9|11911.9|11910.8|11908.8|1379
1643631900000|2022-01-31 12:25:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|958
1643632200000|2022-01-31 12:30:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|1024
1643632500000|2022-01-31 12:35:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|1839
1643632800000|2022-01-31 12:40:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11906.9|11904.9|2374
1643633100000|2022-01-31 12:45:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|2474
1643633400000|2022-01-31 12:50:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|3023
1643633700000|2022-01-31 12:55:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|937
1643634000000|2022-01-31 13:00:00|11907.6|11905.6|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1406
1643634300000|2022-01-31 13:05:00|11907.6|11905.6|11905.3|11903.3|11907.6|11905.6|11904.5|11902.5|2776
1643634600000|2022-01-31 13:10:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|5954
1643634900000|2022-01-31 13:15:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|1563
1643635200000|2022-01-31 13:20:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|4103
1643635500000|2022-01-31 13:25:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|3423
1643635800000|2022-01-31 13:30:00|11904.5|11902.5|11904.5|11902.5|11906.1|11904.1|11904.5|11902.5|3923
1643636100000|2022-01-31 13:35:00|11905.3|11903.3|11908.4|11906.4|11908.4|11906.4|11903.7|11901.7|3824
1643636400000|2022-01-31 13:40:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|6252
1643636700000|2022-01-31 13:45:00|11911.5|11909.5|11913.1|11911.1|11913.9|11911.9|11911.5|11909.5|5178
1643637000000|2022-01-31 13:50:00|11912.3|11910.3|11913.9|11911.9|11916.2|11914.2|11912.3|11910.3|4273
1643637300000|2022-01-31 13:55:00|11913.1|11911.1|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|4411
1643637600000|2022-01-31 14:00:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|4264
1643637900000|2022-01-31 14:05:00|11916.2|11914.2|11913.1|11911.1|11917|11915|11913.1|11911.1|3165
1643638200000|2022-01-31 14:10:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11912.3|11910.3|2404
1643638500000|2022-01-31 14:15:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11913.9|11911.9|1613
1643638800000|2022-01-31 14:20:00|11913.9|11911.9|11910|11908|11913.9|11911.9|11910|11908|7066
1643639100000|2022-01-31 14:25:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|5397
1643639400000|2022-01-31 14:30:00|11910.8|11908.8|11909.2|11907.2|11914.7|11912.7|11909.2|11907.2|5747
1643639700000|2022-01-31 14:35:00|11910|11908|11909.2|11907.2|11910.8|11908.8|11908.4|11906.4|5015
1643640000000|2022-01-31 14:40:00|11910|11908|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|2597
1643640300000|2022-01-31 14:45:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|3443
1643640600000|2022-01-31 14:50:00|11910.8|11908.8|11910|11908|11912.3|11910.3|11910|11908|2754
1643640900000|2022-01-31 14:55:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|2641
1643641200000|2022-01-31 15:00:00|11910|11908|11910|11908|11910.8|11908.8|11908.4|11906.4|3195
1643641500000|2022-01-31 15:05:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|4221
1643641800000|2022-01-31 15:10:00|11910.8|11908.8|11911.5|11909.5|11913.1|11911.1|11910.8|11908.8|2646
1643642100000|2022-01-31 15:15:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11908.4|11906.4|6506
1643642400000|2022-01-31 15:20:00|11910.8|11908.8|11913.9|11911.9|11913.9|11911.9|11910|11908|6738
1643642700000|2022-01-31 15:25:00|11914.7|11912.7|11915.5|11913.5|11916.2|11914.2|11913.9|11911.9|4174
1643643000000|2022-01-31 15:30:00|11914.7|11912.7|11913.1|11911.1|11915.5|11913.5|11912.3|11910.3|7157
1643643300000|2022-01-31 15:35:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11911.5|11909.5|2517
1643643600000|2022-01-31 15:40:00|11913.9|11911.9|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|4348
1643643900000|2022-01-31 15:45:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|4536
1643644200000|2022-01-31 15:50:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.9|11911.9|2797
1643644500000|2022-01-31 15:55:00|11914.7|11912.7|11916.2|11914.2|11917|11915|11913.9|11911.9|9638
1643644800000|2022-01-31 16:00:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|7165
1643645100000|2022-01-31 16:05:00|11914.7|11912.7|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|2517
1643645400000|2022-01-31 16:10:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.1|11911.1|1997
1643645700000|2022-01-31 16:15:00|11914.7|11912.7|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|2388
1643646000000|2022-01-31 16:20:00|11915.5|11913.5|11913.1|11911.1|11915.5|11913.5|11912.3|11910.3|3659
1643646300000|2022-01-31 16:25:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11911.5|11909.5|2482
1643646600000|2022-01-31 16:30:00|11913.9|11911.9|11912.3|11910.3|11914.7|11912.7|11912.3|11910.3|2442
1643646900000|2022-01-31 16:35:00|11911.5|11909.5|11914.7|11912.7|11916.2|11914.2|11911.5|11909.5|11901
1643647200000|2022-01-31 16:40:00|11913.9|11911.9|11911.5|11909.5|11914.7|11912.7|11910.8|11908.8|6475
1643647500000|2022-01-31 16:45:00|11910.8|11908.8|11913.9|11911.9|11913.9|11911.9|11910.8|11908.8|2488
1643647800000|2022-01-31 16:50:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|1639
1643648100000|2022-01-31 16:55:00|11917|11915|11919|11917|11919|11917|11917|11915|4252
1643648400000|2022-01-31 17:00:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|4183
1643648700000|2022-01-31 17:05:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|1847
1643649000000|2022-01-31 17:10:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1414
1643649300000|2022-01-31 17:15:00|11920.1|11918.1|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|2539
1643649600000|2022-01-31 17:20:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|1520
1643649900000|2022-01-31 17:25:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11916.2|11914.2|2109
1643650200000|2022-01-31 17:30:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|3641
1643650500000|2022-01-31 17:35:00|11917.4|11915.4|11915.5|11913.5|11917.4|11915.4|11913.9|11911.9|4322
1643650800000|2022-01-31 17:40:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11915.5|11913.5|5516
1643651100000|2022-01-31 17:45:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|4203
1643651400000|2022-01-31 17:50:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|3231
1643651700000|2022-01-31 17:55:00|11914.7|11912.7|11917.8|11915.8|11917.8|11915.8|11914.7|11912.7|3067
1643652000000|2022-01-31 18:00:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|6129
1643652300000|2022-01-31 18:05:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11916.2|11914.2|2170
1643652600000|2022-01-31 18:10:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|2765
1643652900000|2022-01-31 18:15:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|2390
1643653200000|2022-01-31 18:20:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|305
1643653500000|2022-01-31 18:25:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|2573
1643653800000|2022-01-31 18:30:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1309
1643654100000|2022-01-31 18:35:00|11921.7|11919.7|11924|11922|11924|11922|11920.9|11918.9|5126
1643654400000|2022-01-31 18:40:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11921.7|11919.7|3954
1643654700000|2022-01-31 18:45:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|6281
1643655000000|2022-01-31 18:50:00|11920.5|11918.5|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1269
1643655300000|2022-01-31 18:55:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|1891
1643655600000|2022-01-31 19:00:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1606
1643655900000|2022-01-31 19:05:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2663
1643656200000|2022-01-31 19:10:00|11922.5|11920.5|11923.3|11921.3|11924|11922|11922.5|11920.5|1418
1643656500000|2022-01-31 19:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|3017
1643656800000|2022-01-31 19:20:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|2462
1643657100000|2022-01-31 19:25:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|2500
1643657400000|2022-01-31 19:30:00|11924|11922|11924|11922|11924|11922|11924|11922|859
1643657700000|2022-01-31 19:35:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924|11922|2462
1643658000000|2022-01-31 19:40:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11924|11922|965
1643658300000|2022-01-31 19:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|3512
1643658600000|2022-01-31 19:50:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|3587
1643658900000|2022-01-31 19:55:00|11924|11922|11920.1|11918.1|11924|11922|11920.1|11918.1|8617
1643659200000|2022-01-31 20:00:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|4997
1643659500000|2022-01-31 20:05:00|11922.5|11920.5|11920.1|11918.1|11922.9|11920.9|11919.4|11917.4|7431
1643659800000|2022-01-31 20:10:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|4734
1643660100000|2022-01-31 20:15:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|5727
1643660400000|2022-01-31 20:20:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|4550
1643660700000|2022-01-31 20:25:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|5158
1643661000000|2022-01-31 20:30:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|4186
1643661300000|2022-01-31 20:35:00|11919.4|11917.4|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|4108
1643661600000|2022-01-31 20:40:00|11920.9|11918.9|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|6730
1643661900000|2022-01-31 20:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|6663
1643662200000|2022-01-31 20:50:00|11921.7|11919.7|11917|11915|11922.5|11920.5|11916.2|11914.2|8842
1643662500000|2022-01-31 20:55:00|11916.2|11914.2|11924.8|11922.8|11924.8|11922.8|11914.7|11912.7|40038
1643662800000|2022-01-31 21:00:00|11924|11922|11920.9|11918.9|11925.6|11923.6|11920.9|11918.9|13283
1643663100000|2022-01-31 21:05:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|8068
1643663400000|2022-01-31 21:10:00|11922.9|11920.9|11925.6|11923.6|11925.6|11923.6|11922.5|11920.5|6169
1643663700000|2022-01-31 21:15:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11923.3|11921.3|3882
1643664000000|2022-01-31 21:20:00|11924|11922|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|3844
1643664300000|2022-01-31 21:25:00|11922.9|11920.9|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|5704
1643664600000|2022-01-31 21:30:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2872
1643664900000|2022-01-31 21:35:00|11922.5|11920.5|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|2778
1643665200000|2022-01-31 21:40:00|11920.5|11918.5|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|2509
1643665500000|2022-01-31 21:45:00|11920.1|11918.1|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|2446
1643665800000|2022-01-31 21:50:00|||||||||889
1643666100000|2022-01-31 21:55:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|2233
1643670000000|2022-01-31 23:00:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|747
1643670300000|2022-01-31 23:05:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|634
1643670600000|2022-01-31 23:10:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.1|11920.1|1022
1643670900000|2022-01-31 23:15:00|||||||||10
1643671200000|2022-01-31 23:20:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|93
1643671500000|2022-01-31 23:25:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|34
1643671800000|2022-01-31 23:30:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|292
1643672100000|2022-01-31 23:35:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|409
1643672400000|2022-01-31 23:40:00|||||||||134
1643672700000|2022-01-31 23:45:00|||||||||43
1643673000000|2022-01-31 23:50:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|224
1643673300000|2022-01-31 23:55:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|219
1643673600000|2022-02-01 00:00:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|199
1643673900000|2022-02-01 00:05:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|576
1643674200000|2022-02-01 00:10:00|||||||||138
1643674500000|2022-02-01 00:15:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|329
1643674800000|2022-02-01 00:20:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|382
1643675100000|2022-02-01 00:25:00|11917|11915|11917|11915|11917|11915|11917|11915|223
1643675400000|2022-02-01 00:30:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|170
1643675700000|2022-02-01 00:35:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|298
1643676000000|2022-02-01 00:40:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|291
1643676300000|2022-02-01 00:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|368
1643676600000|2022-02-01 00:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|154
1643676900000|2022-02-01 00:55:00|11919|11917|11918.6|11916.6|11919|11917|11918.6|11916.6|64
1643677200000|2022-02-01 01:00:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|182
1643677500000|2022-02-01 01:05:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|294
1643677800000|2022-02-01 01:10:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|337
1643678100000|2022-02-01 01:15:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|222
1643678400000|2022-02-01 01:20:00|11923.3|11921.3|11924|11922|11924.8|11922.8|11923.3|11921.3|336
1643678700000|2022-02-01 01:25:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|387
1643679000000|2022-02-01 01:30:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|2376
1643679300000|2022-02-01 01:35:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|258
1643679600000|2022-02-01 01:40:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11924|11922|552
1643679900000|2022-02-01 01:45:00|||||||||132
1643680200000|2022-02-01 01:50:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|1192
1643680500000|2022-02-01 01:55:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|416
1643680800000|2022-02-01 02:00:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|121
1643681100000|2022-02-01 02:05:00|||||||||35
1643681400000|2022-02-01 02:10:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|354
1643681700000|2022-02-01 02:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|241
1643682000000|2022-02-01 02:20:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|379
1643682300000|2022-02-01 02:25:00|||||||||36
1643682600000|2022-02-01 02:30:00|11923.7|11921.7|11923.3|11921.3|11924|11922|11923.3|11921.3|151
1643682900000|2022-02-01 02:35:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|257
1643683200000|2022-02-01 02:40:00|11924|11922|11925.6|11923.6|11926.4|11924.4|11924|11922|398
1643683500000|2022-02-01 02:45:00|||||||||1
1643683800000|2022-02-01 02:50:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|82
1643684100000|2022-02-01 02:55:00|11925.2|11923.2|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|74
1643684400000|2022-02-01 03:00:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|344
1643684700000|2022-02-01 03:05:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|241
1643685000000|2022-02-01 03:10:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|91
1643685300000|2022-02-01 03:15:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|367
1643685600000|2022-02-01 03:20:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|140
1643685900000|2022-02-01 03:25:00|11924.4|11922.4|11923.3|11921.3|11924.8|11922.8|11922.9|11920.9|147
1643686200000|2022-02-01 03:30:00|11924|11922|11924|11922|11927.2|11925.2|11924|11922|1294
1643686500000|2022-02-01 03:35:00|11924.8|11922.8|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|610
1643686800000|2022-02-01 03:40:00|11925.2|11923.2|11924|11922|11925.6|11923.6|11924|11922|346
1643687100000|2022-02-01 03:45:00|11923.7|11921.7|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|89
1643687400000|2022-02-01 03:50:00|11924|11922|11926.4|11924.4|11926.4|11924.4|11924|11922|196
1643687700000|2022-02-01 03:55:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|904
1643688000000|2022-02-01 04:00:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|947
1643688300000|2022-02-01 04:05:00|11928.3|11926.3|11927.6|11925.6|11928.3|11926.3|11927.2|11925.2|743
1643688600000|2022-02-01 04:10:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|303
1643688900000|2022-02-01 04:15:00|11927.2|11925.2|11926.4|11924.4|11928|11926|11926.4|11924.4|208
1643689200000|2022-02-01 04:20:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|187
1643689500000|2022-02-01 04:25:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|66
1643689800000|2022-02-01 04:30:00|||||||||20
1643690100000|2022-02-01 04:35:00|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|142
1643690400000|2022-02-01 04:40:00|11928|11926|11928|11926|11928.7|11926.7|11928|11926|536
1643690700000|2022-02-01 04:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|279
1643691000000|2022-02-01 04:50:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|12
1643691300000|2022-02-01 04:55:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|120
1643691600000|2022-02-01 05:00:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|268
1643691900000|2022-02-01 05:05:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|28
1643692200000|2022-02-01 05:10:00|11928.3|11926.3|11928.7|11926.7|11928.7|11926.7|11928.3|11926.3|57
1643692500000|2022-02-01 05:15:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|207
1643692800000|2022-02-01 05:20:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|27
1643693100000|2022-02-01 05:25:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|144
1643693400000|2022-02-01 05:30:00|11928|11926|11928|11926|11928.7|11926.7|11927.2|11925.2|79
1643693700000|2022-02-01 05:35:00|11927.2|11925.2|11927.2|11925.2|11928|11926|11927.2|11925.2|68
1643694000000|2022-02-01 05:40:00|11926.8|11924.8|11928|11926|11928|11926|11926.8|11924.8|221
1643694300000|2022-02-01 05:45:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|50
1643694600000|2022-02-01 05:50:00|11927.6|11925.6|11927.2|11925.2|11928|11926|11927.2|11925.2|96
1643694900000|2022-02-01 05:55:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|133
1643695200000|2022-02-01 06:00:00|11927.6|11925.6|11928|11926|11928|11926|11927.6|11925.6|26
1643695500000|2022-02-01 06:05:00|11927.6|11925.6|11928|11926|11928|11926|11927.2|11925.2|50
1643695800000|2022-02-01 06:10:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|497
1643696100000|2022-02-01 06:15:00|||||||||34
1643696400000|2022-02-01 06:20:00|11924|11922|11924|11922|11924|11922|11924|11922|155
1643696700000|2022-02-01 06:25:00|11923.7|11921.7|11924|11922|11924|11922|11923.7|11921.7|86
1643697000000|2022-02-01 06:30:00|11923.7|11921.7|11924|11922|11924|11922|11923.3|11921.3|266
1643697300000|2022-02-01 06:35:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|125
1643697600000|2022-02-01 06:40:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924|11922|317
1643697900000|2022-02-01 06:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|262
1643698200000|2022-02-01 06:50:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|79
1643698500000|2022-02-01 06:55:00|11924.8|11922.8|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|250
1643698800000|2022-02-01 07:00:00|11924|11922|11922.5|11920.5|11924.8|11922.8|11922.5|11920.5|878
1643699100000|2022-02-01 07:05:00|11923.3|11921.3|11924|11922|11925.6|11923.6|11922.5|11920.5|981
1643699400000|2022-02-01 07:10:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924|11922|239
1643699700000|2022-02-01 07:15:00|11924.4|11922.4|11924|11922|11924.8|11922.8|11924|11922|208
1643700000000|2022-02-01 07:20:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|1137
1643700300000|2022-02-01 07:25:00|11927.2|11925.2|11928|11926|11928.7|11926.7|11926.4|11924.4|480
1643700600000|2022-02-01 07:30:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|738
1643700900000|2022-02-01 07:35:00|11927.2|11925.2|11924.8|11922.8|11928|11926|11924.8|11922.8|847
1643701200000|2022-02-01 07:40:00|11924|11922|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|1110
1643701500000|2022-02-01 07:45:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|378
1643701800000|2022-02-01 07:50:00|11924|11922|11922.5|11920.5|11924|11922|11920.9|11918.9|1697
1643702100000|2022-02-01 07:55:00|11922.9|11920.9|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|917
1643702400000|2022-02-01 08:00:00|11922.5|11920.5|11919.4|11917.4|11923.3|11921.3|11919.4|11917.4|1265
1643702700000|2022-02-01 08:05:00|11918.6|11916.6|11917.8|11915.8|11921.7|11919.7|11917.8|11915.8|1538
1643703000000|2022-02-01 08:10:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|1003
1643703300000|2022-02-01 08:15:00|11917.8|11915.8|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|1923
1643703600000|2022-02-01 08:20:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|1003
1643703900000|2022-02-01 08:25:00|11917|11915|11918.6|11916.6|11919.4|11917.4|11916.2|11914.2|556
1643704200000|2022-02-01 08:30:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|545
1643704500000|2022-02-01 08:35:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|559
1643704800000|2022-02-01 08:40:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|940
1643705100000|2022-02-01 08:45:00|11918.6|11916.6|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|601
1643705400000|2022-02-01 08:50:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|1797
1643705700000|2022-02-01 08:55:00|11923.3|11921.3|11926.4|11924.4|11926.4|11924.4|11923.3|11921.3|1750
1643706000000|2022-02-01 09:00:00|11927.2|11925.2|11931.1|11929.1|11931.1|11929.1|11926.4|11924.4|5841
1643706300000|2022-02-01 09:05:00|11931.9|11929.9|11931.9|11929.9|11933.4|11931.4|11931.9|11929.9|4798
1643706600000|2022-02-01 09:10:00|11931.1|11929.1|11929.5|11927.5|11931.9|11929.9|11928.7|11926.7|2737
1643706900000|2022-02-01 09:15:00|11930.3|11928.3|11931.9|11929.9|11933.4|11931.4|11930.3|11928.3|2256
1643707200000|2022-02-01 09:20:00|11932.6|11930.6|11935.8|11933.8|11935.8|11933.8|11931.9|11929.9|4054
1643707500000|2022-02-01 09:25:00|11935|11933|11935|11933|11935.8|11933.8|11932.6|11930.6|1891
1643707800000|2022-02-01 09:30:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1225
1643708100000|2022-02-01 09:35:00|11935.8|11933.8|11933.8|11931.8|11935.8|11933.8|11933.4|11931.4|2025
1643708400000|2022-02-01 09:40:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1604
1643708700000|2022-02-01 09:45:00|11935.4|11933.4|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|1716
1643709000000|2022-02-01 09:50:00|11935|11933|11935|11933|11935.8|11933.8|11933.4|11931.4|1128
1643709300000|2022-02-01 09:55:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|603
1643709600000|2022-02-01 10:00:00|11935.8|11933.8|11933.4|11931.4|11936.5|11934.5|11933.4|11931.4|1974
1643709900000|2022-02-01 10:05:00|11932.6|11930.6|11931.1|11929.1|11933.4|11931.4|11930.3|11928.3|714
1643710200000|2022-02-01 10:10:00|11931.5|11929.5|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|1204
1643710500000|2022-02-01 10:15:00|11931.9|11929.9|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|346
1643710800000|2022-02-01 10:20:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11933.4|11931.4|511
1643711100000|2022-02-01 10:25:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|66
1643711400000|2022-02-01 10:30:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1484
1643711700000|2022-02-01 10:35:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|320
1643712000000|2022-02-01 10:40:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|343
1643712300000|2022-02-01 10:45:00|11932.6|11930.6|11931.1|11929.1|11932.6|11930.6|11931.1|11929.1|419
1643712600000|2022-02-01 10:50:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|657
1643712900000|2022-02-01 10:55:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|750
1643713200000|2022-02-01 11:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|559
1643713500000|2022-02-01 11:05:00|||||||||201
1643713800000|2022-02-01 11:10:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|4313
1643714100000|2022-02-01 11:15:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|354
1643714400000|2022-02-01 11:20:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|530
1643714700000|2022-02-01 11:25:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1130
1643715000000|2022-02-01 11:30:00|11934.2|11932.2|11935|11933|11936.5|11934.5|11934.2|11932.2|1256
1643715300000|2022-02-01 11:35:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935|11933|1097
1643715600000|2022-02-01 11:40:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|1211
1643715900000|2022-02-01 11:45:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|332
1643716200000|2022-02-01 11:50:00|11935.8|11933.8|11935|11933|11936.5|11934.5|11934.2|11932.2|899
1643716500000|2022-02-01 11:55:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|1245
1643716800000|2022-02-01 12:00:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935|11933|1184
1643717100000|2022-02-01 12:05:00|11935.8|11933.8|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|2658
1643717400000|2022-02-01 12:10:00|11938.1|11936.1|11941.2|11939.2|11941.2|11939.2|11938.1|11936.1|2180
1643717700000|2022-02-01 12:15:00|11940.8|11938.8|11940.1|11938.1|11941.2|11939.2|11939.7|11937.7|2399
1643718000000|2022-02-01 12:20:00|11939.7|11937.7|11942.8|11940.8|11942.8|11940.8|11938.9|11936.9|2572
1643718300000|2022-02-01 12:25:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11941.2|11939.2|1376
1643718600000|2022-02-01 12:30:00|11942.8|11940.8|11942.8|11940.8|11944.4|11942.4|11942.8|11940.8|3812
1643718900000|2022-02-01 12:35:00|11942|11940|11943.6|11941.6|11944.4|11942.4|11941.2|11939.2|3272
1643719200000|2022-02-01 12:40:00|11943.2|11941.2|11939.7|11937.7|11943.6|11941.6|11939.7|11937.7|6986
1643719500000|2022-02-01 12:45:00|11940.5|11938.5|11938.9|11936.9|11940.5|11938.5|11938.1|11936.1|3318
1643719800000|2022-02-01 12:50:00|11938.5|11936.5|11938.1|11936.1|11938.9|11936.9|11937.3|11935.3|2393
1643720100000|2022-02-01 12:55:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|3720
1643720400000|2022-02-01 13:00:00|11936.5|11934.5|11938.9|11936.9|11938.9|11936.9|11936.5|11934.5|1844
1643720700000|2022-02-01 13:05:00|11939.7|11937.7|11936.5|11934.5|11939.7|11937.7|11935.8|11933.8|3617
1643721000000|2022-02-01 13:10:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935|11933|2631
1643721300000|2022-02-01 13:15:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|1221
1643721600000|2022-02-01 13:20:00|11934.2|11932.2|11933.4|11931.4|11935.8|11933.8|11932.6|11930.6|6716
1643721900000|2022-02-01 13:25:00|11934.2|11932.2|11931.9|11929.9|11934.2|11932.2|11931.1|11929.1|3761
1643722200000|2022-02-01 13:30:00|11931.1|11929.1|11928.7|11926.7|11933.4|11931.4|11928|11926|3695
1643722500000|2022-02-01 13:35:00|11928|11926|11929.5|11927.5|11931.1|11929.1|11928|11926|5195
1643722800000|2022-02-01 13:40:00|11928.7|11926.7|11928.7|11926.7|11931.9|11929.9|11928|11926|3797
1643723100000|2022-02-01 13:45:00|11928|11926|11931.1|11929.1|11931.1|11929.1|11928|11926|2611
1643723400000|2022-02-01 13:50:00|11931.9|11929.9|11932.6|11930.6|11934.2|11932.2|11931.9|11929.9|3222
1643723700000|2022-02-01 13:55:00|11931.9|11929.9|11930.3|11928.3|11932.6|11930.6|11929.5|11927.5|2886
1643724000000|2022-02-01 14:00:00|11931.1|11929.1|11928.7|11926.7|11931.1|11929.1|11928|11926|4580
1643724300000|2022-02-01 14:05:00|11929.1|11927.1|11927.2|11925.2|11929.5|11927.5|11925.6|11923.6|2349
1643724600000|2022-02-01 14:10:00|11928|11926|11926.4|11924.4|11928.7|11926.7|11924.8|11922.8|3161
1643724900000|2022-02-01 14:15:00|11926.8|11924.8|11924.8|11922.8|11928.7|11926.7|11923.3|11921.3|2573
1643725200000|2022-02-01 14:20:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11923.3|11921.3|3341
1643725500000|2022-02-01 14:25:00|11925.6|11923.6|11927.2|11925.2|11928|11926|11924|11922|4178
1643725800000|2022-02-01 14:30:00|11928|11926|11925.6|11923.6|11928.7|11926.7|11925.6|11923.6|1935
1643726100000|2022-02-01 14:35:00|11926.4|11924.4|11922.5|11920.5|11926.4|11924.4|11922.5|11920.5|3296
1643726400000|2022-02-01 14:40:00|11921.7|11919.7|11917.8|11915.8|11922.5|11920.5|11917|11915|6213
1643726700000|2022-02-01 14:45:00|11918.2|11916.2|11920.1|11918.1|11920.1|11918.1|11917|11915|5252
1643727000000|2022-02-01 14:50:00|11919.4|11917.4|11917|11915|11920.1|11918.1|11915.5|11913.5|5383
1643727300000|2022-02-01 14:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917|11915|5405
1643727600000|2022-02-01 15:00:00|11923.3|11921.3|11909.2|11907.2|11923.3|11921.3|11903|11901|13229
1643727900000|2022-02-01 15:05:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11901.4|11899.4|8798
1643728200000|2022-02-01 15:10:00|11911.5|11909.5|11909.2|11907.2|11911.5|11909.5|11906.9|11904.9|5796
1643728500000|2022-02-01 15:15:00|11908.4|11906.4|11906.9|11904.9|11910.8|11908.8|11906.1|11904.1|5569
1643728800000|2022-02-01 15:20:00|11907.6|11905.6|11912.3|11910.3|11913.9|11911.9|11906.1|11904.1|8084
1643729100000|2022-02-01 15:25:00|11911.5|11909.5|11915.5|11913.5|11915.5|11913.5|11910.8|11908.8|5204
1643729400000|2022-02-01 15:30:00|11914.7|11912.7|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|1884
1643729700000|2022-02-01 15:35:00|11915.5|11913.5|11913.1|11911.1|11915.5|11913.5|11913.1|11911.1|2018
1643730000000|2022-02-01 15:40:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910.8|11908.8|4502
1643730300000|2022-02-01 15:45:00|11913.9|11911.9|11915.5|11913.5|11916.2|11914.2|11913.1|11911.1|2044
1643730600000|2022-02-01 15:50:00|11915.8|11913.8|11914.7|11912.7|11916.2|11914.2|11913.9|11911.9|2153
1643730900000|2022-02-01 15:55:00|11915.5|11913.5|11910.8|11908.8|11915.5|11913.5|11910.8|11908.8|4339
1643731200000|2022-02-01 16:00:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910|11908|2841
1643731500000|2022-02-01 16:05:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|2488
1643731800000|2022-02-01 16:10:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11910|11908|2123
1643732100000|2022-02-01 16:15:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|1873
1643732400000|2022-02-01 16:20:00|11911.5|11909.5|11912.3|11910.3|11914.7|11912.7|11911.5|11909.5|2206
1643732700000|2022-02-01 16:25:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|1040
1643733000000|2022-02-01 16:30:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|456
1643733300000|2022-02-01 16:35:00|11913.9|11911.9|11917|11915|11917|11915|11913.9|11911.9|929
1643733600000|2022-02-01 16:40:00|11916.6|11914.6|11913.9|11911.9|11917|11915|11913.1|11911.1|3072
1643733900000|2022-02-01 16:45:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|3980
1643734200000|2022-02-01 16:50:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|1964
1643734500000|2022-02-01 16:55:00|11914.7|11912.7|11912.3|11910.3|11915.5|11913.5|11912.3|11910.3|3608
1643734800000|2022-02-01 17:00:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1156
1643735100000|2022-02-01 17:05:00|11913.9|11911.9|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|1638
1643735400000|2022-02-01 17:10:00|11914.7|11912.7|11917.8|11915.8|11917.8|11915.8|11913.9|11911.9|2441
1643735700000|2022-02-01 17:15:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2687
1643736000000|2022-02-01 17:20:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|1542
1643736300000|2022-02-01 17:25:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11919.4|11917.4|3093
1643736600000|2022-02-01 17:30:00|11921.7|11919.7|11924|11922|11924|11922|11921.7|11919.7|2376
1643736900000|2022-02-01 17:35:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11924|11922|3873
1643737200000|2022-02-01 17:40:00|11923.3|11921.3|11920.9|11918.9|11924|11922|11920.9|11918.9|3687
1643737500000|2022-02-01 17:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|2464
1643737800000|2022-02-01 17:50:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3447
1643738100000|2022-02-01 17:55:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1128
1643738400000|2022-02-01 18:00:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|500
1643738700000|2022-02-01 18:05:00|11921.7|11919.7|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|1805
1643739000000|2022-02-01 18:10:00|11924|11922|11922.5|11920.5|11924|11922|11922.5|11920.5|1599
1643739300000|2022-02-01 18:15:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|1299
1643739600000|2022-02-01 18:20:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|1001
1643739900000|2022-02-01 18:25:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1778
1643740200000|2022-02-01 18:30:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|3407
1643740500000|2022-02-01 18:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|1627
1643740800000|2022-02-01 18:40:00|11922.1|11920.1|11922.5|11920.5|11924|11922|11922.1|11920.1|877
1643741100000|2022-02-01 18:45:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1548
1643741400000|2022-02-01 18:50:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|1775
1643741700000|2022-02-01 18:55:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2454
1643742000000|2022-02-01 19:00:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2247
1643742300000|2022-02-01 19:05:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|1706
1643742600000|2022-02-01 19:10:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1015
1643742900000|2022-02-01 19:15:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|1623
1643743200000|2022-02-01 19:20:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|2171
1643743500000|2022-02-01 19:25:00|11917.4|11915.4|11917.8|11915.8|11917.8|11915.8|11917|11915|2072
1643743800000|2022-02-01 19:30:00|11917|11915|11916.2|11914.2|11917|11915|11914.7|11912.7|2431
1643744100000|2022-02-01 19:35:00|11915.8|11913.8|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|929
1643744400000|2022-02-01 19:40:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.9|11911.9|1350
1643744700000|2022-02-01 19:45:00|11914.7|11912.7|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1625
1643745000000|2022-02-01 19:50:00|11913.9|11911.9|11917.8|11915.8|11919.4|11917.4|11913.9|11911.9|5268
1643745300000|2022-02-01 19:55:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|4880
1643745600000|2022-02-01 20:00:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|3678
1643745900000|2022-02-01 20:05:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|2278
1643746200000|2022-02-01 20:10:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|3724
1643746500000|2022-02-01 20:15:00|11913.1|11911.1|11913.9|11911.9|11914.7|11912.7|11913.1|11911.1|1705
1643746800000|2022-02-01 20:20:00|11913.1|11911.1|11913.1|11911.1|11914.7|11912.7|11913.1|11911.1|3378
1643747100000|2022-02-01 20:25:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|2763
1643747400000|2022-02-01 20:30:00|11913.1|11911.1|11910.8|11908.8|11913.1|11911.1|11910|11908|4210
1643747700000|2022-02-01 20:35:00|11911.5|11909.5|11911.5|11909.5|11913.1|11911.1|11910.8|11908.8|3175
1643748000000|2022-02-01 20:40:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|2227
1643748300000|2022-02-01 20:45:00|11913.1|11911.1|11912.3|11910.3|11913.1|11911.1|11912.3|11910.3|1713
1643748600000|2022-02-01 20:50:00|11911.5|11909.5|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|6779
1643748900000|2022-02-01 20:55:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|4059
1643749200000|2022-02-01 21:00:00|11913.1|11911.1|11917|11915|11917.8|11915.8|11913.1|11911.1|6613
1643749500000|2022-02-01 21:05:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11915.5|11913.5|3415
1643749800000|2022-02-01 21:10:00|11915.5|11913.5|11917|11915|11917.8|11915.8|11915.5|11913.5|1793
1643750100000|2022-02-01 21:15:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|3302
1643750400000|2022-02-01 21:20:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|3458
1643750700000|2022-02-01 21:25:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|3555
1643751000000|2022-02-01 21:30:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|3135
1643751300000|2022-02-01 21:35:00|||||||||858
1643751600000|2022-02-01 21:40:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|2196
1643751900000|2022-02-01 21:45:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|1009
1643752200000|2022-02-01 21:50:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|1252
1643752500000|2022-02-01 21:55:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|1889
1643756400000|2022-02-01 23:00:00|11912.3|11910.3|11915.5|11913.5|11916.2|11914.2|11911.5|11909.5|793
1643757000000|2022-02-01 23:10:00|11914.7|11912.7|11913.9|11911.9|11914.7|11912.7|11913.9|11911.9|377
1643757300000|2022-02-01 23:15:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|343
1643757600000|2022-02-01 23:20:00|11916.6|11914.6|11915.5|11913.5|11917|11915|11915.5|11913.5|152
1643757900000|2022-02-01 23:25:00|11914.7|11912.7|11915.1|11913.1|11915.5|11913.5|11914.7|11912.7|174
1643758200000|2022-02-01 23:30:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|128
1643758500000|2022-02-01 23:35:00|11915.1|11913.1|11915.5|11913.5|11915.5|11913.5|11915.1|11913.1|41
1643758800000|2022-02-01 23:40:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|89
1643759100000|2022-02-01 23:45:00|||||||||26
1643759400000|2022-02-01 23:50:00|||||||||16
1643759700000|2022-02-01 23:55:00|11915.8|11913.8|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|178
1643760000000|2022-02-02 00:00:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|297
1643760300000|2022-02-02 00:05:00|11915.8|11913.8|11915.5|11913.5|11915.8|11913.8|11915.5|11913.5|122
1643760600000|2022-02-02 00:10:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|83
1643760900000|2022-02-02 00:15:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11916.2|11914.2|202
1643761200000|2022-02-02 00:20:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|60
1643761500000|2022-02-02 00:25:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|77
1643761800000|2022-02-02 00:30:00|11915.1|11913.1|11916.2|11914.2|11917|11915|11914.7|11912.7|1145
1643762100000|2022-02-02 00:35:00|11917|11915|11917|11915|11917|11915|11916.2|11914.2|52
1643762400000|2022-02-02 00:40:00|||||||||3
1643762700000|2022-02-02 00:45:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|143
1643763000000|2022-02-02 00:50:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|141
1643763300000|2022-02-02 00:55:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|209
1643763600000|2022-02-02 01:00:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|256
1643763900000|2022-02-02 01:05:00|11918.2|11916.2|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|116
1643764200000|2022-02-02 01:10:00|11918.6|11916.6|11917.4|11915.4|11918.6|11916.6|11917.4|11915.4|133
1643764500000|2022-02-02 01:15:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|1
1643764800000|2022-02-02 01:20:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|129
1643765100000|2022-02-02 01:25:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|76
1643765400000|2022-02-02 01:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|55
1643765700000|2022-02-02 01:35:00|11919.8|11917.8|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|71
1643766000000|2022-02-02 01:40:00|||||||||6
1643766300000|2022-02-02 01:45:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|392
1643766600000|2022-02-02 01:50:00|11920.5|11918.5|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|80
1643766900000|2022-02-02 01:55:00|||||||||7
1643767200000|2022-02-02 02:00:00|||||||||7
1643767500000|2022-02-02 02:05:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|87
1643767800000|2022-02-02 02:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|177
1643768400000|2022-02-02 02:20:00|||||||||14
1643768700000|2022-02-02 02:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|358
1643769000000|2022-02-02 02:30:00|11918.2|11916.2|11918.6|11916.6|11918.6|11916.6|11918.2|11916.2|35
1643769300000|2022-02-02 02:35:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|90
1643769900000|2022-02-02 02:45:00|||||||||6
1643770500000|2022-02-02 02:55:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|486
1643770800000|2022-02-02 03:00:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|262
1643771100000|2022-02-02 03:05:00|||||||||18
1643771400000|2022-02-02 03:10:00|||||||||16
1643771700000|2022-02-02 03:15:00|||||||||9
1643772000000|2022-02-02 03:20:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|364
1643772600000|2022-02-02 03:30:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|57
1643772900000|2022-02-02 03:35:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|129
1643773200000|2022-02-02 03:40:00|||||||||13
1643773500000|2022-02-02 03:45:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|45
1643773800000|2022-02-02 03:50:00|||||||||7
1643774100000|2022-02-02 03:55:00|11918.6|11916.6|11918.2|11916.2|11918.6|11916.6|11917.8|11915.8|201
1643774400000|2022-02-02 04:00:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|56
1643774700000|2022-02-02 04:05:00|11919|11917|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|70
1643775000000|2022-02-02 04:10:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|411
1643775300000|2022-02-02 04:15:00|11919|11917|11920.1|11918.1|11920.1|11918.1|11919|11917|122
1643775600000|2022-02-02 04:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|26
1643775900000|2022-02-02 04:25:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|88
1643776200000|2022-02-02 04:30:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|53
1643776500000|2022-02-02 04:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|592
1643776800000|2022-02-02 04:40:00|||||||||53
1643777100000|2022-02-02 04:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|254
1643777400000|2022-02-02 04:50:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|117
1643777700000|2022-02-02 04:55:00|11919.4|11917.4|11917.8|11915.8|11919.4|11917.4|11917|11915|241
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11917|11915|11917.8|11915.8|11917|11915|176
1643778300000|2022-02-02 05:05:00|11917.8|11915.8|11917.4|11915.4|11917.8|11915.8|11917|11915|84
1643778600000|2022-02-02 05:10:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|79
1643778900000|2022-02-02 05:15:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|139
1643779200000|2022-02-02 05:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|82
1643779500000|2022-02-02 05:25:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|53
1643779800000|2022-02-02 05:30:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|28
1643780100000|2022-02-02 05:35:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|24
1643780400000|2022-02-02 05:40:00|11919|11917|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|40
1643780700000|2022-02-02 05:45:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|59
1643781000000|2022-02-02 05:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|17
1643781300000|2022-02-02 05:55:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|285
1643781600000|2022-02-02 06:00:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|263
1643781900000|2022-02-02 06:05:00|11917.4|11915.4|11917.8|11915.8|11918.6|11916.6|11917.4|11915.4|108
1643782200000|2022-02-02 06:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|67
1643782500000|2022-02-02 06:15:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|75
1643783100000|2022-02-02 06:25:00|||||||||25
1643783400000|2022-02-02 06:30:00|||||||||4
1643783700000|2022-02-02 06:35:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|310
1643784000000|2022-02-02 06:40:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|141
1643784300000|2022-02-02 06:45:00|||||||||285
1643784600000|2022-02-02 06:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.2|11916.2|86
1643784900000|2022-02-02 06:55:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|103
1643785200000|2022-02-02 07:00:00|11919.4|11917.4|11917.8|11915.8|11919.4|11917.4|11917|11915|699
1643785500000|2022-02-02 07:05:00|11917|11915|11915.8|11913.8|11917.8|11915.8|11915.5|11913.5|819
1643785800000|2022-02-02 07:10:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|305
1643786100000|2022-02-02 07:15:00|11917.8|11915.8|11915.5|11913.5|11917.8|11915.8|11915.5|11913.5|381
1643786400000|2022-02-02 07:20:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|797
1643786700000|2022-02-02 07:25:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|481
1643787000000|2022-02-02 07:30:00|11914.7|11912.7|11917|11915|11917|11915|11914.7|11912.7|971
1643787300000|2022-02-02 07:35:00|11916.2|11914.2|11915.5|11913.5|11917|11915|11914.7|11912.7|778
1643787600000|2022-02-02 07:40:00|11914.7|11912.7|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|781
1643787900000|2022-02-02 07:45:00|11915.8|11913.8|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|696
1643788200000|2022-02-02 07:50:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|272
1643788500000|2022-02-02 07:55:00|11919|11917|11920.1|11918.1|11920.1|11918.1|11919|11917|206
1643788800000|2022-02-02 08:00:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|660
1643789100000|2022-02-02 08:05:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|641
1643789400000|2022-02-02 08:10:00|11922.5|11920.5|11924|11922|11924|11922|11922.5|11920.5|632
1643789700000|2022-02-02 08:15:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|776
1643790000000|2022-02-02 08:20:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11924|11922|428
1643790300000|2022-02-02 08:25:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|725
1643790600000|2022-02-02 08:30:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924|11922|653
1643790900000|2022-02-02 08:35:00|11926.4|11924.4|11922.5|11920.5|11926.4|11924.4|11921.7|11919.7|615
1643791200000|2022-02-02 08:40:00|11921.7|11919.7|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|429
1643791500000|2022-02-02 08:45:00|11924|11922|11926.4|11924.4|11926.4|11924.4|11924|11922|1977
1643791800000|2022-02-02 08:50:00|11927.2|11925.2|11928.7|11926.7|11928.7|11926.7|11927.2|11925.2|1866
1643792100000|2022-02-02 08:55:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|1015
1643792400000|2022-02-02 09:00:00|11929.5|11927.5|11927.2|11925.2|11929.5|11927.5|11927.2|11925.2|898
1643792700000|2022-02-02 09:05:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1533
1643793000000|2022-02-02 09:10:00|11926.4|11924.4|11924.8|11922.8|11927.2|11925.2|11924.8|11922.8|722
1643793300000|2022-02-02 09:15:00|11925.2|11923.2|11924|11922|11925.6|11923.6|11924|11922|363
1643793600000|2022-02-02 09:20:00|11923.3|11921.3|11922.5|11920.5|11924|11922|11922.5|11920.5|478
1643793900000|2022-02-02 09:25:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11923.3|11921.3|827
1643794200000|2022-02-02 09:30:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|364
1643794500000|2022-02-02 09:35:00|11926.4|11924.4|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|266
1643794800000|2022-02-02 09:40:00|11925.6|11923.6|11924|11922|11925.6|11923.6|11924|11922|496
1643795100000|2022-02-02 09:45:00|11923.3|11921.3|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|232
1643795400000|2022-02-02 09:50:00|||||||||137
1643795700000|2022-02-02 09:55:00|11924|11922|11922.5|11920.5|11924|11922|11920.9|11918.9|3503
1643796000000|2022-02-02 10:00:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|2411
1643796300000|2022-02-02 10:05:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.1|11918.1|1105
1643796600000|2022-02-02 10:10:00|11921.3|11919.3|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|282
1643796900000|2022-02-02 10:15:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|246
1643797200000|2022-02-02 10:20:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|1266
1643797500000|2022-02-02 10:25:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|801
1643797800000|2022-02-02 10:30:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|490
1643798100000|2022-02-02 10:35:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|1544
1643798400000|2022-02-02 10:40:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|836
1643798700000|2022-02-02 10:45:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|676
1643799000000|2022-02-02 10:50:00|11916.2|11914.2|11917|11915|11917|11915|11915.5|11913.5|1272
1643799300000|2022-02-02 10:55:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|318
1643799600000|2022-02-02 11:00:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|416
1643799900000|2022-02-02 11:05:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1217
1643800200000|2022-02-02 11:10:00|11917.8|11915.8|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|380
1643800500000|2022-02-02 11:15:00|11915.5|11913.5|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|143
1643800800000|2022-02-02 11:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|169
1643801100000|2022-02-02 11:25:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|297
1643801400000|2022-02-02 11:30:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|828
1643801700000|2022-02-02 11:35:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|332
1643802000000|2022-02-02 11:40:00|11915.5|11913.5|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|533
1643802300000|2022-02-02 11:45:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|200
1643802600000|2022-02-02 11:50:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|840
1643802900000|2022-02-02 11:55:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11917|11915|281
1643803200000|2022-02-02 12:00:00|11917.8|11915.8|11918.6|11916.6|11919.4|11917.4|11917|11915|558
1643803500000|2022-02-02 12:05:00|11919|11917|11917.8|11915.8|11919.4|11917.4|11917.8|11915.8|431
1643803800000|2022-02-02 12:10:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|628
1643804100000|2022-02-02 12:15:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|240
1643804400000|2022-02-02 12:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|403
1643804700000|2022-02-02 12:25:00|11918.6|11916.6|11921.7|11919.7|11921.7|11919.7|11918.6|11916.6|914
1643805000000|2022-02-02 12:30:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|528
1643805300000|2022-02-02 12:35:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.3|11919.3|669
1643805600000|2022-02-02 12:40:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|632
1643805900000|2022-02-02 12:45:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|966
1643806200000|2022-02-02 12:50:00|11924|11922|11921.7|11919.7|11924|11922|11921.7|11919.7|1698
1643806500000|2022-02-02 12:55:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1033
1643806800000|2022-02-02 13:00:00|11922.1|11920.1|11925.6|11923.6|11925.6|11923.6|11922.1|11920.1|1805
1643807100000|2022-02-02 13:05:00|11924.8|11922.8|11922.9|11920.9|11924.8|11922.8|11922.5|11920.5|1790
1643807400000|2022-02-02 13:10:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11921.7|11919.7|884
1643807700000|2022-02-02 13:15:00|11924.8|11922.8|11922.5|11920.5|11929.5|11927.5|11922.5|11920.5|5558
1643808000000|2022-02-02 13:20:00|11924|11922|11920.9|11918.9|11925.6|11923.6|11920.9|11918.9|5559
1643808300000|2022-02-02 13:25:00|11921.7|11919.7|11921.7|11919.7|11924|11922|11920.9|11918.9|2665
1643808600000|2022-02-02 13:30:00|11922.5|11920.5|11917.8|11915.8|11922.5|11920.5|11917|11915|4484
1643808900000|2022-02-02 13:35:00|11918.6|11916.6|11918.6|11916.6|11920.9|11918.9|11917.8|11915.8|2491
1643809200000|2022-02-02 13:40:00|11917.8|11915.8|11914.7|11912.7|11918.6|11916.6|11913.9|11911.9|3631
1643809500000|2022-02-02 13:45:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|2585
1643809800000|2022-02-02 13:50:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11911.5|11909.5|5452
1643810100000|2022-02-02 13:55:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|2810
1643810400000|2022-02-02 14:00:00|11913.1|11911.1|11914.7|11912.7|11917|11915|11912.3|11910.3|4315
1643810700000|2022-02-02 14:05:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|2976
1643811000000|2022-02-02 14:10:00|11917.8|11915.8|11920.1|11918.1|11921.7|11919.7|11916.2|11914.2|6230
1643811300000|2022-02-02 14:15:00|11919.4|11917.4|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|2885
1643811600000|2022-02-02 14:20:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.1|11918.1|5684
1643811900000|2022-02-02 14:25:00|11922.5|11920.5|11925.6|11923.6|11926.4|11924.4|11921.7|11919.7|4690
1643812200000|2022-02-02 14:30:00|11924.8|11922.8|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|4861
1643812500000|2022-02-02 14:35:00|11926.4|11924.4|11930.3|11928.3|11930.3|11928.3|11925.6|11923.6|4772
1643812800000|2022-02-02 14:40:00|11931.1|11929.1|11930.3|11928.3|11934.2|11932.2|11929.5|11927.5|8305
1643813100000|2022-02-02 14:45:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11929.5|11927.5|4944
1643813400000|2022-02-02 14:50:00|11931.5|11929.5|11929.5|11927.5|11931.9|11929.9|11929.5|11927.5|3867
1643813700000|2022-02-02 14:55:00|11930.3|11928.3|11932.6|11930.6|11932.6|11930.6|11929.5|11927.5|6717
1643814000000|2022-02-02 15:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11931.1|11929.1|5135
1643814300000|2022-02-02 15:05:00|11931.1|11929.1|11928.7|11926.7|11931.9|11929.9|11928.7|11926.7|3356
1643814600000|2022-02-02 15:10:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11927.2|11925.2|2848
1643814900000|2022-02-02 15:15:00|11928|11926|11928|11926|11928.7|11926.7|11926.4|11924.4|7039
1643815200000|2022-02-02 15:20:00|11927.2|11925.2|11929.5|11927.5|11929.5|11927.5|11927.2|11925.2|2674
1643815500000|2022-02-02 15:25:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|1374
1643815800000|2022-02-02 15:30:00|11929.5|11927.5|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|2236
1643816100000|2022-02-02 15:35:00|11929.5|11927.5|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|2043
1643816400000|2022-02-02 15:40:00|11928|11926|11926.4|11924.4|11928.7|11926.7|11926.4|11924.4|2082
1643816700000|2022-02-02 15:45:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11922.5|11920.5|4300
1643817000000|2022-02-02 15:50:00|11924|11922|11924.8|11922.8|11926.4|11924.4|11924|11922|2463
1643817300000|2022-02-02 15:55:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|793
1643817600000|2022-02-02 16:00:00|11924.8|11922.8|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|1401
1643817900000|2022-02-02 16:05:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|2652
1643818200000|2022-02-02 16:10:00|11924.8|11922.8|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|1644
1643818500000|2022-02-02 16:15:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|2012
1643818800000|2022-02-02 16:20:00|11926.8|11924.8|11931.1|11929.1|11931.1|11929.1|11926.4|11924.4|5980
1643819100000|2022-02-02 16:25:00|11931.9|11929.9|11933.4|11931.4|11933.4|11931.4|11931.1|11929.1|14157
1643819400000|2022-02-02 16:30:00|11932.6|11930.6|11931.9|11929.9|11933.4|11931.4|11930.3|11928.3|4880
1643819700000|2022-02-02 16:35:00|11932.6|11930.6|11935.8|11933.8|11935.8|11933.8|11932.6|11930.6|3173
1643820000000|2022-02-02 16:40:00|11936.2|11934.2|11935|11933|11937.3|11935.3|11935|11933|4178
1643820300000|2022-02-02 16:45:00|11934.2|11932.2|11935|11933|11935.8|11933.8|11934.2|11932.2|1561
1643820600000|2022-02-02 16:50:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|1636
1643820900000|2022-02-02 16:55:00|11936.2|11934.2|11933.4|11931.4|11936.2|11934.2|11933.4|11931.4|2250
1643821200000|2022-02-02 17:00:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|2458
1643821500000|2022-02-02 17:05:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11932.6|11930.6|1059
1643821800000|2022-02-02 17:10:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11933.4|11931.4|2817
1643822100000|2022-02-02 17:15:00|11935|11933|11935|11933|11936.5|11934.5|11934.2|11932.2|1102
1643822400000|2022-02-02 17:20:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|1168
1643822700000|2022-02-02 17:25:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|2733
1643823000000|2022-02-02 17:30:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11934.2|11932.2|1739
1643823300000|2022-02-02 17:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|460
1643823600000|2022-02-02 17:40:00|11934.2|11932.2|11935.8|11933.8|11937.3|11935.3|11934.2|11932.2|925
1643823900000|2022-02-02 17:45:00|11935|11933|11936.5|11934.5|11936.5|11934.5|11935|11933|1256
1643824200000|2022-02-02 17:50:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|668
1643824500000|2022-02-02 17:55:00|11935.8|11933.8|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|2319
1643824800000|2022-02-02 18:00:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|1576
1643825100000|2022-02-02 18:05:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11935.8|11933.8|4239
1643825400000|2022-02-02 18:10:00|11937.3|11935.3|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|1998
1643825700000|2022-02-02 18:15:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|1345
1643826000000|2022-02-02 18:20:00|11935|11933|11935|11933|11935.8|11933.8|11934.2|11932.2|828
1643826300000|2022-02-02 18:25:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|1145
1643826600000|2022-02-02 18:30:00|11934.2|11932.2|11931.9|11929.9|11934.2|11932.2|11931.9|11929.9|841
1643826900000|2022-02-02 18:35:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|735
1643827200000|2022-02-02 18:40:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|676
1643827500000|2022-02-02 18:45:00|11930.3|11928.3|11928.7|11926.7|11931.9|11929.9|11928.7|11926.7|3187
1643827800000|2022-02-02 18:50:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|1019
1643828100000|2022-02-02 18:55:00|11930.3|11928.3|11929.5|11927.5|11930.3|11928.3|11929.5|11927.5|464
1643828400000|2022-02-02 19:00:00|11928.7|11926.7|11928|11926|11929.5|11927.5|11928|11926|3830
1643828700000|2022-02-02 19:05:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|1212
1643829000000|2022-02-02 19:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|1210
1643829300000|2022-02-02 19:15:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|692
1643829600000|2022-02-02 19:20:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|1440
1643829900000|2022-02-02 19:25:00|11927.2|11925.2|11927.2|11925.2|11928|11926|11927.2|11925.2|950
1643830200000|2022-02-02 19:30:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1591
1643830500000|2022-02-02 19:35:00|||||||||777
1643830800000|2022-02-02 19:40:00|11926.4|11924.4|11928|11926|11928|11926|11926.4|11924.4|1448
1643831100000|2022-02-02 19:45:00|11927.2|11925.2|11928|11926|11928.7|11926.7|11927.2|11925.2|1882
1643831400000|2022-02-02 19:50:00|11928.7|11926.7|11930.3|11928.3|11930.3|11928.3|11928|11926|2031
1643831700000|2022-02-02 19:55:00|11929.5|11927.5|11929.5|11927.5|11930.3|11928.3|11928.7|11926.7|2625
1643832000000|2022-02-02 20:00:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|3645
1643832300000|2022-02-02 20:05:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|4742
1643832600000|2022-02-02 20:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|8461
1643832900000|2022-02-02 20:15:00|11928|11926|11928|11926|11928.7|11926.7|11927.2|11925.2|1673
1643833200000|2022-02-02 20:20:00|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|1524
1643833500000|2022-02-02 20:25:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11924|11922|5210
1643833800000|2022-02-02 20:30:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|1812
1643834100000|2022-02-02 20:35:00|11926.4|11924.4|11926.4|11924.4|11927.2|11925.2|11926|11924|1543
1643834400000|2022-02-02 20:40:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|2420
1643834700000|2022-02-02 20:45:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|3345
1643835000000|2022-02-02 20:50:00|11925.6|11923.6|11925.6|11923.6|11927.2|11925.2|11925.6|11923.6|1844
1643835300000|2022-02-02 20:55:00|11926|11924|11926.4|11924.4|11927.2|11925.2|11925.6|11923.6|3980
1643835600000|2022-02-02 21:00:00|11925.6|11923.6|11928|11926|11929.5|11927.5|11925.6|11923.6|2517
1643835900000|2022-02-02 21:05:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|2052
1643836200000|2022-02-02 21:10:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928|11926|1343
1643836500000|2022-02-02 21:15:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|2051
1643836800000|2022-02-02 21:20:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11927.2|11925.2|1982
1643837100000|2022-02-02 21:25:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1026
1643837400000|2022-02-02 21:30:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|3290
1643837700000|2022-02-02 21:35:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1575
1643838000000|2022-02-02 21:40:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1326
1643838300000|2022-02-02 21:45:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1399
1643838600000|2022-02-02 21:50:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|2037
1643838900000|2022-02-02 21:55:00|11925.6|11923.6|11924.8|11922.8|11926.4|11924.4|11924.8|11922.8|1459
1643842800000|2022-02-02 23:00:00|11925.6|11923.6|11928|11926|11928.7|11926.7|11925.6|11923.6|556
1643843100000|2022-02-02 23:05:00|11928.7|11926.7|11929.5|11927.5|11930.3|11928.3|11928|11926|879
1643843400000|2022-02-02 23:10:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|110
1643843700000|2022-02-02 23:15:00|11930.7|11928.7|11935|11933|11935|11933|11930.3|11928.3|1407
1643844000000|2022-02-02 23:20:00|11934.2|11932.2|11935|11933|11935.8|11933.8|11934.2|11932.2|990
1643844300000|2022-02-02 23:25:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|617
1643844600000|2022-02-02 23:30:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|417
1643844900000|2022-02-02 23:35:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11933.4|11931.4|368
1643845200000|2022-02-02 23:40:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|385
1643845500000|2022-02-02 23:45:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|111
1643845800000|2022-02-02 23:50:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|112
1643846100000|2022-02-02 23:55:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|335
1643846400000|2022-02-03 00:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935|11933|545
1643846700000|2022-02-03 00:05:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|365
1643847000000|2022-02-03 00:10:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|488
1643847300000|2022-02-03 00:15:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|344
1643847600000|2022-02-03 00:20:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|152
1643847900000|2022-02-03 00:25:00|11935|11933|11935.8|11933.8|11936.2|11934.2|11935|11933|141
1643848200000|2022-02-03 00:30:00|11935|11933|11935|11933|11935.4|11933.4|11935|11933|75
1643848500000|2022-02-03 00:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|375
1643848800000|2022-02-03 00:40:00|11935.4|11933.4|11936.5|11934.5|11936.5|11934.5|11935.4|11933.4|232
1643849100000|2022-02-03 00:45:00|11936.2|11934.2|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|140
1643849400000|2022-02-03 00:50:00|11936.5|11934.5|11934.2|11932.2|11936.5|11934.5|11934.2|11932.2|402
1643849700000|2022-02-03 00:55:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11933.4|11931.4|552
1643850000000|2022-02-03 01:00:00|11933.8|11931.8|11935|11933|11935|11933|11933.4|11931.4|308
1643850300000|2022-02-03 01:05:00|11934.6|11932.6|11937.3|11935.3|11937.3|11935.3|11934.2|11932.2|456
1643850600000|2022-02-03 01:10:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|430
1643850900000|2022-02-03 01:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|489
1643851200000|2022-02-03 01:20:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|163
1643851500000|2022-02-03 01:25:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|88
1643851800000|2022-02-03 01:30:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|20
1643852100000|2022-02-03 01:35:00|11934.6|11932.6|11932.6|11930.6|11934.6|11932.6|11932.6|11930.6|78
1643852400000|2022-02-03 01:40:00|11932.3|11930.3|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|331
1643852700000|2022-02-03 01:45:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|156
1643853000000|2022-02-03 01:50:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|141
1643853300000|2022-02-03 01:55:00|11935.4|11933.4|11935|11933|11935.4|11933.4|11934.2|11932.2|147
1643853600000|2022-02-03 02:00:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|70
1643853900000|2022-02-03 02:05:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.2|11934.2|325
1643854200000|2022-02-03 02:10:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|146
1643854500000|2022-02-03 02:15:00|11936.2|11934.2|11935.8|11933.8|11936.2|11934.2|11935.8|11933.8|136
1643854800000|2022-02-03 02:20:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|130
1643855100000|2022-02-03 02:25:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|144
1643855400000|2022-02-03 02:30:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|174
1643856000000|2022-02-03 02:40:00|||||||||76
1643856300000|2022-02-03 02:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|422
1643856600000|2022-02-03 02:50:00|||||||||28
1643856900000|2022-02-03 02:55:00|||||||||100
1643857200000|2022-02-03 03:00:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|66
1643857500000|2022-02-03 03:05:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|232
1643857800000|2022-02-03 03:10:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|138
1643858100000|2022-02-03 03:15:00|||||||||72
1643858400000|2022-02-03 03:20:00|11935|11933|11935|11933|11935|11933|11935|11933|330
1643858700000|2022-02-03 03:25:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|1478
1643859000000|2022-02-03 03:30:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|254
1643859300000|2022-02-03 03:35:00|11935.4|11933.4|11935|11933|11935.4|11933.4|11935|11933|117
1643859600000|2022-02-03 03:40:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|205
1643859900000|2022-02-03 03:45:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|89
1643860200000|2022-02-03 03:50:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|193
1643860500000|2022-02-03 03:55:00|||||||||150
1643860800000|2022-02-03 04:00:00|||||||||125
1643861100000|2022-02-03 04:05:00|||||||||1862
1643861400000|2022-02-03 04:10:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|360
1643861700000|2022-02-03 04:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|389
1643862000000|2022-02-03 04:20:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|66
1643862300000|2022-02-03 04:25:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|47
1643862600000|2022-02-03 04:30:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|152
1643862900000|2022-02-03 04:35:00|11935.8|11933.8|11934.2|11932.2|11935.8|11933.8|11934.2|11932.2|510
1643863200000|2022-02-03 04:40:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|103
1643863500000|2022-02-03 04:45:00|11935|11933|11934.6|11932.6|11935|11933|11934.2|11932.2|85
1643863800000|2022-02-03 04:50:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|91
1643864100000|2022-02-03 04:55:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|680
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|98
1643864700000|2022-02-03 05:05:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|138
1643865000000|2022-02-03 05:10:00|||||||||1
1643865300000|2022-02-03 05:15:00|||||||||1
1643865600000|2022-02-03 05:20:00|11935|11933|11934.6|11932.6|11935|11933|11934.2|11932.2|196
1643865900000|2022-02-03 05:25:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|298
1643866200000|2022-02-03 05:30:00|11935.4|11933.4|11934.2|11932.2|11935.4|11933.4|11934.2|11932.2|311
1643866500000|2022-02-03 05:35:00|||||||||4
1643866800000|2022-02-03 05:40:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|64
1643867100000|2022-02-03 05:45:00|||||||||32
1643867400000|2022-02-03 05:50:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|91
1643867700000|2022-02-03 05:55:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|533
1643868000000|2022-02-03 06:00:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|134
1643868300000|2022-02-03 06:05:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|190
1643868600000|2022-02-03 06:10:00|11934.6|11932.6|11934.2|11932.2|11935|11933|11934.2|11932.2|159
1643868900000|2022-02-03 06:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|231
1643869200000|2022-02-03 06:20:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|136
1643869500000|2022-02-03 06:25:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|221
1643869800000|2022-02-03 06:30:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|103
1643870100000|2022-02-03 06:35:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|97
1643870400000|2022-02-03 06:40:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|184
1643870700000|2022-02-03 06:45:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|249
1643871000000|2022-02-03 06:50:00|||||||||115
1643871300000|2022-02-03 06:55:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|62
1643871600000|2022-02-03 07:00:00|11935|11933|11934.2|11932.2|11935.4|11933.4|11934.2|11932.2|128
1643871900000|2022-02-03 07:05:00|11935|11933|11933.4|11931.4|11935|11933|11933.4|11931.4|927
1643872200000|2022-02-03 07:10:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|315
1643872500000|2022-02-03 07:15:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|694
1643872800000|2022-02-03 07:20:00|11935|11933|11933.4|11931.4|11935|11933|11932.6|11930.6|972
1643873100000|2022-02-03 07:25:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|236
1643873400000|2022-02-03 07:30:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|466
1643873700000|2022-02-03 07:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|251
1643874000000|2022-02-03 07:40:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|413
1643874300000|2022-02-03 07:45:00|||||||||34
1643874600000|2022-02-03 07:50:00|||||||||173
1643874900000|2022-02-03 07:55:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|114
1643875200000|2022-02-03 08:00:00|11933.4|11931.4|11930.3|11928.3|11933.4|11931.4|11930.3|11928.3|778
1643875500000|2022-02-03 08:05:00|11931.1|11929.1|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|1474
1643875800000|2022-02-03 08:10:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|1381
1643876100000|2022-02-03 08:15:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11930.3|11928.3|873
1643876400000|2022-02-03 08:20:00|11932.3|11930.3|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|658
1643876700000|2022-02-03 08:25:00|11931.9|11929.9|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|310
1643877000000|2022-02-03 08:30:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|568
1643877300000|2022-02-03 08:35:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|1109
1643877600000|2022-02-03 08:40:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|793
1643877900000|2022-02-03 08:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|611
1643878200000|2022-02-03 08:50:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|1826
1643878500000|2022-02-03 08:55:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|656
1643878800000|2022-02-03 09:00:00|11935.8|11933.8|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1061
1643879100000|2022-02-03 09:05:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|352
1643879400000|2022-02-03 09:10:00|11934.2|11932.2|11931.1|11929.1|11934.2|11932.2|11931.1|11929.1|772
1643879700000|2022-02-03 09:15:00|11931.5|11929.5|11932.6|11930.6|11932.6|11930.6|11931.5|11929.5|186
1643880000000|2022-02-03 09:20:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|400
1643880300000|2022-02-03 09:25:00|11932.6|11930.6|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|448
1643880600000|2022-02-03 09:30:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|859
1643880900000|2022-02-03 09:35:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11931.9|11929.9|448
1643881200000|2022-02-03 09:40:00|11933.4|11931.4|11931.1|11929.1|11933.4|11931.4|11931.1|11929.1|584
1643881500000|2022-02-03 09:45:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|435
1643881800000|2022-02-03 09:50:00|11930.7|11928.7|11931.1|11929.1|11931.9|11929.9|11930.3|11928.3|650
1643882100000|2022-02-03 09:55:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11929.5|11927.5|793
1643882400000|2022-02-03 10:00:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11929.5|11927.5|1603
1643882700000|2022-02-03 10:05:00|11931.5|11929.5|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|235
1643883000000|2022-02-03 10:10:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|707
1643883300000|2022-02-03 10:15:00|11930.7|11928.7|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|495
1643883600000|2022-02-03 10:20:00|11930.7|11928.7|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|66
1643883900000|2022-02-03 10:25:00|11930.3|11928.3|11933.4|11931.4|11933.4|11931.4|11930.3|11928.3|2901
1643884200000|2022-02-03 10:30:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|187
1643884500000|2022-02-03 10:35:00|||||||||97
1643884800000|2022-02-03 10:40:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|370
1643885100000|2022-02-03 10:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|552
1643885400000|2022-02-03 10:50:00|||||||||697
1643885700000|2022-02-03 10:55:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|340
1643886000000|2022-02-03 11:00:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|492
1643886300000|2022-02-03 11:05:00|11933.4|11931.4|11931.9|11929.9|11933.4|11931.4|11931.9|11929.9|1046
1643886600000|2022-02-03 11:10:00|11932.6|11930.6|11931.1|11929.1|11932.6|11930.6|11931.1|11929.1|512
1643886900000|2022-02-03 11:15:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|266
1643887200000|2022-02-03 11:20:00|11930.7|11928.7|11931.1|11929.1|11931.1|11929.1|11929.5|11927.5|445
1643887500000|2022-02-03 11:25:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|140
1643887800000|2022-02-03 11:30:00|11929.5|11927.5|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|165
1643888100000|2022-02-03 11:35:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|259
1643888400000|2022-02-03 11:40:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|640
1643888700000|2022-02-03 11:45:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|210
1643889000000|2022-02-03 11:50:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|844
1643889300000|2022-02-03 11:55:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|566
1643889600000|2022-02-03 12:00:00|11928.7|11926.7|11920.9|11918.9|11929.5|11927.5|11918.6|11916.6|8075
1643889900000|2022-02-03 12:05:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11917|11915|3109
1643890200000|2022-02-03 12:10:00|11917.8|11915.8|11912.3|11910.3|11919.4|11917.4|11912.3|11910.3|4781
1643890500000|2022-02-03 12:15:00|11913.1|11911.1|11914.7|11912.7|11916.2|11914.2|11912.3|11910.3|3270
1643890800000|2022-02-03 12:20:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11913.1|11911.1|5765
1643891100000|2022-02-03 12:25:00|11914.7|11912.7|11914.7|11912.7|11916.2|11914.2|11913.1|11911.1|2443
1643891400000|2022-02-03 12:30:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|1049
1643891700000|2022-02-03 12:35:00|11916.2|11914.2|11918.6|11916.6|11919.4|11917.4|11916.2|11914.2|2539
1643892000000|2022-02-03 12:40:00|11917.8|11915.8|11920.1|11918.1|11921.7|11919.7|11917.8|11915.8|2957
1643892300000|2022-02-03 12:45:00|11920.9|11918.9|11920.1|11918.1|11922.5|11920.5|11917.8|11915.8|3581
1643892600000|2022-02-03 12:50:00|11920.9|11918.9|11918.6|11916.6|11920.9|11918.9|11917|11915|4271
1643892900000|2022-02-03 12:55:00|11917.8|11915.8|11920.9|11918.9|11921.7|11919.7|11916.2|11914.2|2647
1643893200000|2022-02-03 13:00:00|11921.7|11919.7|11919.4|11917.4|11921.7|11919.7|11918.6|11916.6|1756
1643893500000|2022-02-03 13:05:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2002
1643893800000|2022-02-03 13:10:00|11919.4|11917.4|11920.9|11918.9|11921.7|11919.7|11918.6|11916.6|6360
1643894100000|2022-02-03 13:15:00|11921.7|11919.7|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|2525
1643894400000|2022-02-03 13:20:00|11919.4|11917.4|11913.9|11911.9|11919.4|11917.4|11913.1|11911.1|5516
1643894700000|2022-02-03 13:25:00|11914.7|11912.7|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|2176
1643895000000|2022-02-03 13:30:00|11915.5|11913.5|11916.2|11914.2|11917.8|11915.8|11913.1|11911.1|3619
1643895300000|2022-02-03 13:35:00|11917|11915|11915.5|11913.5|11917.8|11915.8|11913.1|11911.1|4448
1643895600000|2022-02-03 13:40:00|11914.7|11912.7|11910.8|11908.8|11915.5|11913.5|11910|11908|5930
1643895900000|2022-02-03 13:45:00|11911.5|11909.5|11907.6|11905.6|11912.3|11910.3|11906.5|11904.5|8511
1643896200000|2022-02-03 13:50:00|11908.4|11906.4|11909.2|11907.2|11910.8|11908.8|11906.9|11904.9|9386
1643896500000|2022-02-03 13:55:00|11910|11908|11904.5|11902.5|11910|11908|11903.7|11901.7|7756
1643896800000|2022-02-03 14:00:00|11903.7|11901.7|11900.2|11898.2|11904.5|11902.5|11899.8|11897.8|8984
1643897100000|2022-02-03 14:05:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11896.7|11894.7|6663
1643897400000|2022-02-03 14:10:00|11900.6|11898.6|11902.2|11900.2|11905.3|11903.3|11899.8|11897.8|5001
1643897700000|2022-02-03 14:15:00|11901.4|11899.4|11904.5|11902.5|11906.9|11904.9|11901.4|11899.4|4368
1643898000000|2022-02-03 14:20:00|11904.1|11902.1|11902.2|11900.2|11906.9|11904.9|11900.6|11898.6|5332
1643898300000|2022-02-03 14:25:00|11901.8|11899.8|11906.1|11904.1|11908.4|11906.4|11901.4|11899.4|6951
1643898600000|2022-02-03 14:30:00|11906.9|11904.9|11904.5|11902.5|11906.9|11904.9|11900.6|11898.6|7445
1643898900000|2022-02-03 14:35:00|11903.7|11901.7|11903.7|11901.7|11907.6|11905.6|11902.2|11900.2|3260
1643899200000|2022-02-03 14:40:00|11903|11901|11900.6|11898.6|11906.1|11904.1|11900.6|11898.6|10841
1643899500000|2022-02-03 14:45:00|11901.4|11899.4|11905.3|11903.3|11907.6|11905.6|11901.4|11899.4|5860
1643899800000|2022-02-03 14:50:00|11904.5|11902.5|11899|11897|11904.5|11902.5|11899|11897|3799
1643900100000|2022-02-03 14:55:00|11898.3|11896.3|11900.2|11898.2|11900.6|11898.6|11897.5|11895.5|5185
1643900400000|2022-02-03 15:00:00|11899.4|11897.4|11896.7|11894.7|11899.8|11897.8|11895.9|11893.9|6712
1643900700000|2022-02-03 15:05:00|11895.9|11893.9|11899.8|11897.8|11899.8|11897.8|11895.1|11893.1|8464
1643901000000|2022-02-03 15:10:00|11900.6|11898.6|11897.5|11895.5|11900.6|11898.6|11895.9|11893.9|4618
1643901300000|2022-02-03 15:15:00|11898.3|11896.3|11899|11897|11901.4|11899.4|11896.7|11894.7|6301
1643901600000|2022-02-03 15:20:00|11899.8|11897.8|11899.8|11897.8|11902.2|11900.2|11898.3|11896.3|6543
1643901900000|2022-02-03 15:25:00|11899|11897|11897.5|11895.5|11899|11897|11895.9|11893.9|7621
1643902200000|2022-02-03 15:30:00|11898.3|11896.3|11896.7|11894.7|11899.8|11897.8|11896.7|11894.7|3225
1643902500000|2022-02-03 15:35:00|11895.9|11893.9|11903|11901|11903|11901|11895.9|11893.9|3741
1643902800000|2022-02-03 15:40:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11900.6|11898.6|2661
1643903100000|2022-02-03 15:45:00|11902.2|11900.2|11906.1|11904.1|11906.9|11904.9|11902.2|11900.2|4440
1643903400000|2022-02-03 15:50:00|11905.7|11903.7|11903|11901|11906.1|11904.1|11903|11901|2603
1643903700000|2022-02-03 15:55:00|11902.2|11900.2|11898.3|11896.3|11903|11901|11898.3|11896.3|2357
1643904000000|2022-02-03 16:00:00|11899|11897|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|3704
1643904300000|2022-02-03 16:05:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|3164
1643904600000|2022-02-03 16:10:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1558
1643904900000|2022-02-03 16:15:00|11896.7|11894.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2158
1643905200000|2022-02-03 16:20:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|3302
1643905500000|2022-02-03 16:25:00|11897.9|11895.9|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|2050
1643905800000|2022-02-03 16:30:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11893.6|11891.6|2628
1643906100000|2022-02-03 16:35:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|2419
1643906400000|2022-02-03 16:40:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|4771
1643906700000|2022-02-03 16:45:00|11895.1|11893.1|11897.5|11895.5|11898.3|11896.3|11894.4|11892.4|2900
1643907000000|2022-02-03 16:50:00|11896.7|11894.7|11898.3|11896.3|11900.6|11898.6|11896.7|11894.7|4343
1643907300000|2022-02-03 16:55:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11898.3|11896.3|1428
1643907600000|2022-02-03 17:00:00|11899|11897|11896.7|11894.7|11899.8|11897.8|11896.7|11894.7|2568
1643907900000|2022-02-03 17:05:00|11897.5|11895.5|11899|11897|11899|11897|11896.7|11894.7|1446
1643908200000|2022-02-03 17:10:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|1162
1643908500000|2022-02-03 17:15:00|11899|11897|11898.3|11896.3|11899|11897|11896.7|11894.7|1506
1643908800000|2022-02-03 17:20:00|11899|11897|11898.3|11896.3|11899|11897|11896.7|11894.7|2891
1643909100000|2022-02-03 17:25:00|11899|11897|11898.3|11896.3|11899.8|11897.8|11897.5|11895.5|4332
1643909400000|2022-02-03 17:30:00|11897.5|11895.5|11896.7|11894.7|11899|11897|11896.7|11894.7|1807
1643909700000|2022-02-03 17:35:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11893.6|11891.6|3259
1643910000000|2022-02-03 17:40:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|975
1643910300000|2022-02-03 17:45:00|11893.6|11891.6|11895.9|11893.9|11896.7|11894.7|11893.6|11891.6|1048
1643910600000|2022-02-03 17:50:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|1147
1643910900000|2022-02-03 17:55:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|2483
1643911200000|2022-02-03 18:00:00|11894.4|11892.4|11897.5|11895.5|11898.3|11896.3|11894.4|11892.4|1958
1643911500000|2022-02-03 18:05:00|11898.3|11896.3|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|856
1643911800000|2022-02-03 18:10:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|728
1643912100000|2022-02-03 18:15:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|1296
1643912400000|2022-02-03 18:20:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|1169
1643912700000|2022-02-03 18:25:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|580
1643913000000|2022-02-03 18:30:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|717
1643913300000|2022-02-03 18:35:00|11895.5|11893.5|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|1356
1643913600000|2022-02-03 18:40:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|859
1643913900000|2022-02-03 18:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|1402
1643914200000|2022-02-03 18:50:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|942
1643914500000|2022-02-03 18:55:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|798
1643914800000|2022-02-03 19:00:00|11895.1|11893.1|11896.7|11894.7|11896.7|11894.7|11894.4|11892.4|1672
1643915100000|2022-02-03 19:05:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|1567
1643915400000|2022-02-03 19:10:00|11898.3|11896.3|11895.9|11893.9|11899|11897|11895.9|11893.9|2487
1643915700000|2022-02-03 19:15:00|11896.7|11894.7|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|595
1643916000000|2022-02-03 19:20:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|1166
1643916300000|2022-02-03 19:25:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|2180
1643916600000|2022-02-03 19:30:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11897.5|11895.5|834
1643916900000|2022-02-03 19:35:00|11899|11897|11899|11897|11899.8|11897.8|11899|11897|1914
1643917200000|2022-02-03 19:40:00|11899.8|11897.8|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2598
1643917500000|2022-02-03 19:45:00|11896.7|11894.7|11898.3|11896.3|11899|11897|11895.9|11893.9|1948
1643917800000|2022-02-03 19:50:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11899|11897|2736
1643918100000|2022-02-03 19:55:00|11899.8|11897.8|11899|11897|11900.6|11898.6|11899|11897|1967
1643918400000|2022-02-03 20:00:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11899|11897|3612
1643918700000|2022-02-03 20:05:00|11902.2|11900.2|11902.2|11900.2|11903|11901|11901.4|11899.4|4598
1643919000000|2022-02-03 20:10:00|11901.4|11899.4|11901.4|11899.4|11902.2|11900.2|11900.6|11898.6|2185
1643919300000|2022-02-03 20:15:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11900.6|11898.6|4194
1643919600000|2022-02-03 20:20:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|683
1643919900000|2022-02-03 20:25:00|11901.8|11899.8|11901.4|11899.4|11901.8|11899.8|11901.4|11899.4|876
1643920200000|2022-02-03 20:30:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|1525
1643920500000|2022-02-03 20:35:00|11902.2|11900.2|11902.2|11900.2|11902.2|11900.2|11902.2|11900.2|645
1643920800000|2022-02-03 20:40:00|11901.4|11899.4|11903|11901|11903|11901|11901.4|11899.4|1336
1643921100000|2022-02-03 20:45:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|3388
1643921400000|2022-02-03 20:50:00|11901.4|11899.4|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|734
1643921700000|2022-02-03 20:55:00|11900.6|11898.6|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|1910
1643922000000|2022-02-03 21:00:00|11899|11897|11896.7|11894.7|11899.8|11897.8|11895.9|11893.9|4640
1643922300000|2022-02-03 21:05:00|11897.1|11895.1|11895.9|11893.9|11897.5|11895.5|11894.8|11892.8|4256
1643922600000|2022-02-03 21:10:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|2062
1643922900000|2022-02-03 21:15:00|11895.1|11893.1|11892.8|11890.8|11895.1|11893.1|11892.8|11890.8|2059
1643923200000|2022-02-03 21:20:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|590
1643923500000|2022-02-03 21:25:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|3066
1643923800000|2022-02-03 21:30:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|1059
1643924100000|2022-02-03 21:35:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1687
1643924400000|2022-02-03 21:40:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|2312
1643924700000|2022-02-03 21:45:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|1874
1643925000000|2022-02-03 21:50:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|557
1643925300000|2022-02-03 21:55:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|1771
1643929200000|2022-02-03 23:00:00|11896.7|11894.7|11896.7|11894.7|11898.3|11896.3|11895.9|11893.9|1312
1643929500000|2022-02-03 23:05:00|11896.3|11894.3|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|350
1643929800000|2022-02-03 23:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|214
1643930100000|2022-02-03 23:15:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|204
1643930400000|2022-02-03 23:20:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|280
1643930700000|2022-02-03 23:25:00|11897.1|11895.1|11897.1|11895.1|11897.1|11895.1|11896.7|11894.7|79
1643931000000|2022-02-03 23:30:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|212
1643931300000|2022-02-03 23:35:00|||||||||78
1643931600000|2022-02-03 23:40:00|11897.1|11895.1|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|181
1643931900000|2022-02-03 23:45:00|11896.3|11894.3|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|335
1643932200000|2022-02-03 23:50:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|795
1643932500000|2022-02-03 23:55:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|131
1643932800000|2022-02-04 00:00:00|11894.4|11892.4|11892|11890|11895.1|11893.1|11891.2|11889.2|1153
1643933100000|2022-02-04 00:05:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11892|11890|341
1643933400000|2022-02-04 00:10:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|385
1643933700000|2022-02-04 00:15:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|282
1643934000000|2022-02-04 00:20:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|741
1643934300000|2022-02-04 00:25:00|11890.1|11888.1|11889.7|11887.7|11890.1|11888.1|11888.9|11886.9|315
1643934600000|2022-02-04 00:30:00|11888.9|11886.9|11891.2|11889.2|11892|11890|11888.9|11886.9|610
1643934900000|2022-02-04 00:35:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|724
1643935200000|2022-02-04 00:40:00|11889.3|11887.3|11888.9|11886.9|11889.7|11887.7|11888.9|11886.9|247
1643935500000|2022-02-04 00:45:00|11889.7|11887.7|11888.9|11886.9|11889.7|11887.7|11888.9|11886.9|97
1643935800000|2022-02-04 00:50:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11888.1|11886.1|594
1643936100000|2022-02-04 00:55:00|11889.3|11887.3|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|225
1643936400000|2022-02-04 01:00:00|11890.8|11888.8|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|177
1643936700000|2022-02-04 01:05:00|11890.5|11888.5|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|320
1643937000000|2022-02-04 01:10:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|657
1643937300000|2022-02-04 01:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|603
1643937600000|2022-02-04 01:20:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|792
1643937900000|2022-02-04 01:25:00|11885.8|11883.8|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|1352
1643938200000|2022-02-04 01:30:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|801
1643938500000|2022-02-04 01:35:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|606
1643938800000|2022-02-04 01:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|485
1643939100000|2022-02-04 01:45:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|313
1643939400000|2022-02-04 01:50:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|323
1643939700000|2022-02-04 01:55:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|287
1643940000000|2022-02-04 02:00:00|11889.7|11887.7|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|534
1643940300000|2022-02-04 02:05:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|314
1643940600000|2022-02-04 02:10:00|||||||||44
1643940900000|2022-02-04 02:15:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|191
1643941200000|2022-02-04 02:20:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|112
1643941500000|2022-02-04 02:25:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|132
1643941800000|2022-02-04 02:30:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|694
1643942100000|2022-02-04 02:35:00|11887.7|11885.7|11887.3|11885.3|11887.7|11885.7|11887.3|11885.3|19
1643942400000|2022-02-04 02:40:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|130
1643942700000|2022-02-04 02:45:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|342
1643943000000|2022-02-04 02:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|247
1643943300000|2022-02-04 02:55:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|507
1643943600000|2022-02-04 03:00:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|121
1643943900000|2022-02-04 03:05:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|35
1643944200000|2022-02-04 03:10:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|42
1643944500000|2022-02-04 03:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|148
1643944800000|2022-02-04 03:20:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.9|11884.9|268
1643945100000|2022-02-04 03:25:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|103
1643945400000|2022-02-04 03:30:00|11888.5|11886.5|11888.1|11886.1|11888.5|11886.5|11887.3|11885.3|250
1643945700000|2022-02-04 03:35:00|11887.7|11885.7|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|282
1643946000000|2022-02-04 03:40:00|11886.5|11884.5|11886.9|11884.9|11887.3|11885.3|11886.5|11884.5|264
1643946300000|2022-02-04 03:45:00|11887.3|11885.3|11886.9|11884.9|11887.3|11885.3|11886.9|11884.9|21
1643946600000|2022-02-04 03:50:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|137
1643946900000|2022-02-04 03:55:00|||||||||53
1643947200000|2022-02-04 04:00:00|||||||||5
1643947500000|2022-02-04 04:05:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|239
1643947800000|2022-02-04 04:10:00|11886.9|11884.9|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|100
1643948100000|2022-02-04 04:15:00|11887.7|11885.7|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|174
1643948400000|2022-02-04 04:20:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|568
1643948700000|2022-02-04 04:25:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|337
1643949000000|2022-02-04 04:30:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|114
1643949300000|2022-02-04 04:35:00|||||||||15
1643949600000|2022-02-04 04:40:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|329
1643949900000|2022-02-04 04:45:00|||||||||213
1643950500000|2022-02-04 04:55:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|187
1643950800000|2022-02-04 05:00:00|||||||||3
1643951100000|2022-02-04 05:05:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|90
1643951400000|2022-02-04 05:10:00|11886.5|11884.5|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|328
1643951700000|2022-02-04 05:15:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|182
1643952000000|2022-02-04 05:20:00|11886.2|11884.2|11886.5|11884.5|11886.5|11884.5|11886.2|11884.2|121
1643952300000|2022-02-04 05:25:00|||||||||66
1643952600000|2022-02-04 05:30:00|||||||||15
1643952900000|2022-02-04 05:35:00|11885.8|11883.8|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|248
1643953200000|2022-02-04 05:40:00|||||||||139
1643953500000|2022-02-04 05:45:00|||||||||4
1643953800000|2022-02-04 05:50:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|96
1643954100000|2022-02-04 05:55:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|385
1643954400000|2022-02-04 06:00:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|278
1643954700000|2022-02-04 06:05:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|260
1643955000000|2022-02-04 06:10:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|655
1643955300000|2022-02-04 06:15:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|370
1643955600000|2022-02-04 06:20:00|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|884
1643955900000|2022-02-04 06:25:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|157
1643956200000|2022-02-04 06:30:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|479
1643956500000|2022-02-04 06:35:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|257
1643956800000|2022-02-04 06:40:00|||||||||129
1643957100000|2022-02-04 06:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|225
1643957400000|2022-02-04 06:50:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|614
1643957700000|2022-02-04 06:55:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|414
1643958000000|2022-02-04 07:00:00|11890.8|11888.8|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|861
1643958300000|2022-02-04 07:05:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11893.6|11891.6|872
1643958600000|2022-02-04 07:10:00|11894.4|11892.4|11893.6|11891.6|11895.9|11893.9|11893.6|11891.6|1879
1643958900000|2022-02-04 07:15:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|454
1643959200000|2022-02-04 07:20:00|11893.6|11891.6|11892|11890|11894.4|11892.4|11892|11890|467
1643959500000|2022-02-04 07:25:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11889.7|11887.7|628
1643959800000|2022-02-04 07:30:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|358
1643960100000|2022-02-04 07:35:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|1183
1643960400000|2022-02-04 07:40:00|11887.3|11885.3|11885.8|11883.8|11888.1|11886.1|11885|11883|2057
1643960700000|2022-02-04 07:45:00|11885|11883|11887.3|11885.3|11887.3|11885.3|11884.2|11882.2|2824
1643961000000|2022-02-04 07:50:00|11886.5|11884.5|11885|11883|11887.3|11885.3|11884.2|11882.2|1079
1643961300000|2022-02-04 07:55:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11882.6|11880.6|2395
1643961600000|2022-02-04 08:00:00|11886.5|11884.5|11888.9|11886.9|11890.5|11888.5|11884.2|11882.2|2448
1643961900000|2022-02-04 08:05:00|11889.7|11887.7|11892|11890|11892.8|11890.8|11889.7|11887.7|2621
1643962200000|2022-02-04 08:10:00|11891.2|11889.2|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|904
1643962500000|2022-02-04 08:15:00|11892|11890|11891.2|11889.2|11895.1|11893.1|11891.2|11889.2|1245
1643962800000|2022-02-04 08:20:00|11891.6|11889.6|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|1056
1643963100000|2022-02-04 08:25:00|11892|11890|11892.8|11890.8|11894.4|11892.4|11892|11890|1940
1643963400000|2022-02-04 08:30:00|11892.4|11890.4|11893.6|11891.6|11895.9|11893.9|11892|11890|658
1643963700000|2022-02-04 08:35:00|11893.2|11891.2|11892|11890|11893.6|11891.6|11892|11890|341
1643964000000|2022-02-04 08:40:00|11892.8|11890.8|11895.1|11893.1|11895.1|11893.1|11892|11890|1939
1643964300000|2022-02-04 08:45:00|11895.9|11893.9|11892|11890|11895.9|11893.9|11891.2|11889.2|1787
1643964600000|2022-02-04 08:50:00|11891.2|11889.2|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|693
1643964900000|2022-02-04 08:55:00|11892|11890|11890.5|11888.5|11892|11890|11890.5|11888.5|698
1643965200000|2022-02-04 09:00:00|11891.2|11889.2|11893.6|11891.6|11893.6|11891.6|11891.2|11889.2|2119
1643965500000|2022-02-04 09:05:00|11892.8|11890.8|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|389
1643965800000|2022-02-04 09:10:00|11892|11890|11894.4|11892.4|11895.1|11893.1|11892|11890|602
1643966100000|2022-02-04 09:15:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|1160
1643966400000|2022-02-04 09:20:00|11895.9|11893.9|11895.1|11893.1|11897.5|11895.5|11895.1|11893.1|1114
1643966700000|2022-02-04 09:25:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.1|11893.1|1041
1643967000000|2022-02-04 09:30:00|11895.9|11893.9|11895.1|11893.1|11897.1|11895.1|11895.1|11893.1|2095
1643967300000|2022-02-04 09:35:00|11895.5|11893.5|11897.5|11895.5|11898.3|11896.3|11895.1|11893.1|753
1643967600000|2022-02-04 09:40:00|11896.7|11894.7|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|847
1643967900000|2022-02-04 09:45:00|11895.9|11893.9|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|778
1643968200000|2022-02-04 09:50:00|11895.1|11893.1|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|1041
1643968500000|2022-02-04 09:55:00|11894.4|11892.4|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|321
1643968800000|2022-02-04 10:00:00|11894.8|11892.8|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|556
1643969100000|2022-02-04 10:05:00|11897.1|11895.1|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|945
1643969400000|2022-02-04 10:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|781
1643969700000|2022-02-04 10:15:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|736
1643970000000|2022-02-04 10:20:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|364
1643970300000|2022-02-04 10:25:00|11897.5|11895.5|11897.5|11895.5|11899|11897|11896.7|11894.7|375
1643970600000|2022-02-04 10:30:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1446
1643970900000|2022-02-04 10:35:00|11895.9|11893.9|11894.4|11892.4|11896.7|11894.7|11894|11892|403
1643971200000|2022-02-04 10:40:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1055
1643971500000|2022-02-04 10:45:00|11894.4|11892.4|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|574
1643971800000|2022-02-04 10:50:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|784
1643972100000|2022-02-04 10:55:00|11896.7|11894.7|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|569
1643972400000|2022-02-04 11:00:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|599
1643972700000|2022-02-04 11:05:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|502
1643973000000|2022-02-04 11:10:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11893.6|11891.6|990
1643973300000|2022-02-04 11:15:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11893.6|11891.6|430
1643973600000|2022-02-04 11:20:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11893.6|11891.6|965
1643973900000|2022-02-04 11:25:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|912
1643974200000|2022-02-04 11:30:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|824
1643974500000|2022-02-04 11:35:00|11893.6|11891.6|11895.9|11893.9|11895.9|11893.9|11892.8|11890.8|2091
1643974800000|2022-02-04 11:40:00|11895.1|11893.1|11894.4|11892.4|11896.7|11894.7|11893.6|11891.6|1010
1643975100000|2022-02-04 11:45:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|525
1643975400000|2022-02-04 11:50:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|542
1643975700000|2022-02-04 11:55:00|11894.4|11892.4|11899|11897|11899|11897|11894.4|11892.4|1136
1643976000000|2022-02-04 12:00:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|992
1643976300000|2022-02-04 12:05:00|11897.5|11895.5|11899|11897|11899|11897|11897.5|11895.5|1492
1643976600000|2022-02-04 12:10:00|11899.8|11897.8|11899.8|11897.8|11901.4|11899.4|11899|11897|1278
1643976900000|2022-02-04 12:15:00|11900.6|11898.6|11899.8|11897.8|11900.6|11898.6|11899.8|11897.8|646
1643977200000|2022-02-04 12:20:00|11899|11897|11896.7|11894.7|11899|11897|11895.9|11893.9|717
1643977500000|2022-02-04 12:25:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|534
1643977800000|2022-02-04 12:30:00|11897.1|11895.1|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|488
1643978100000|2022-02-04 12:35:00|11897.9|11895.9|11898.3|11896.3|11899|11897|11897.5|11895.5|852
1643978400000|2022-02-04 12:40:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|995
1643978700000|2022-02-04 12:45:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|673
1643979000000|2022-02-04 12:50:00|11897.5|11895.5|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|1147
1643979300000|2022-02-04 12:55:00|11897.5|11895.5|11897.5|11895.5|11899|11897|11896.7|11894.7|1665
1643979600000|2022-02-04 13:00:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11896.3|11894.3|1956
1643979900000|2022-02-04 13:05:00|11895.9|11893.9|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1341
1643980200000|2022-02-04 13:10:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|3678
1643980500000|2022-02-04 13:15:00|11897.5|11895.5|11898.3|11896.3|11899.8|11897.8|11896.7|11894.7|3228
1643980800000|2022-02-04 13:20:00|11898.7|11896.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2257
1643981100000|2022-02-04 13:25:00|11896.7|11894.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|3730
1643981400000|2022-02-04 13:30:00|11897.9|11895.9|11851.4|11849.4|11897.9|11895.9|11848.3|11846.3|26840
1643981700000|2022-02-04 13:35:00|11850.6|11848.6|11861.9|11859.9|11863.1|11861.1|11848.3|11846.3|24121
1643982000000|2022-02-04 13:40:00|11861.5|11859.5|11851.4|11849.4|11863.9|11861.9|11849|11847|20685
1643982300000|2022-02-04 13:45:00|11852.2|11850.2|11856.1|11854.1|11859.2|11857.2|11850.6|11848.6|14036
1643982600000|2022-02-04 13:50:00|11856.9|11854.9|11853|11851|11859.2|11857.2|11851.4|11849.4|15762
1643982900000|2022-02-04 13:55:00|11852.2|11850.2|11845.9|11843.9|11853.7|11851.7|11845.9|11843.9|11126
1643983200000|2022-02-04 14:00:00|11846.7|11844.7|11850.6|11848.6|11853|11851|11845.1|11843.1|19985
1643983500000|2022-02-04 14:05:00|11851|11849|11854.5|11852.5|11856.1|11854.1|11851|11849|10262
1643983800000|2022-02-04 14:10:00|11855.3|11853.3|11857.6|11855.6|11859.2|11857.2|11854.5|11852.5|10222
1643984100000|2022-02-04 14:15:00|11856.9|11854.9|11856.9|11854.9|11861.5|11859.5|11856.1|11854.1|11932
1643984400000|2022-02-04 14:20:00|11856.1|11854.1|11860.8|11858.8|11860.8|11858.8|11856.1|11854.1|4996
1643984700000|2022-02-04 14:25:00|11860.4|11858.4|11856.9|11854.9|11860.8|11858.8|11856.9|11854.9|5299
1643985000000|2022-02-04 14:30:00|11856.1|11854.1|11854.5|11852.5|11857.6|11855.6|11853.7|11851.7|6829
1643985300000|2022-02-04 14:35:00|11853.7|11851.7|11853.7|11851.7|11856.1|11854.1|11850.6|11848.6|4040
1643985600000|2022-02-04 14:40:00|11853|11851|11852.2|11850.2|11853|11851|11849|11847|9135
1643985900000|2022-02-04 14:45:00|11851.4|11849.4|11849|11847|11853|11851|11848.3|11846.3|17438
1643986200000|2022-02-04 14:50:00|11848.3|11846.3|11842|11840|11848.3|11846.3|11841.2|11839.2|10226
1643986500000|2022-02-04 14:55:00|11841.2|11839.2|11847.5|11845.5|11849|11847|11841.2|11839.2|6391
1643986800000|2022-02-04 15:00:00|11846.7|11844.7|11853|11851|11853|11851|11845.1|11843.1|9212
1643987100000|2022-02-04 15:05:00|11853.7|11851.7|11848.3|11846.3|11854.5|11852.5|11847.5|11845.5|7902
1643987400000|2022-02-04 15:10:00|11847.5|11845.5|11842.8|11840.8|11848.3|11846.3|11842|11840|5542
1643987700000|2022-02-04 15:15:00|11843.6|11841.6|11843.6|11841.6|11845.1|11843.1|11842|11840|5226
1643988000000|2022-02-04 15:20:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11844.4|11842.4|3044
1643988300000|2022-02-04 15:25:00|11845.9|11843.9|11844.4|11842.4|11846.7|11844.7|11842.8|11840.8|4074
1643988600000|2022-02-04 15:30:00|11843.6|11841.6|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|4348
1643988900000|2022-02-04 15:35:00|11842|11840|11842.8|11840.8|11844.4|11842.4|11840.5|11838.5|10822
1643989200000|2022-02-04 15:40:00|11842.4|11840.4|11838.1|11836.1|11842.8|11840.8|11838.1|11836.1|3784
1643989500000|2022-02-04 15:45:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11837.3|11835.3|8240
1643989800000|2022-02-04 15:50:00|11840.5|11838.5|11841.2|11839.2|11842.8|11840.8|11839.7|11837.7|9747
1643990100000|2022-02-04 15:55:00|11842|11840|11838.9|11836.9|11842.8|11840.8|11838.9|11836.9|7351
1643990400000|2022-02-04 16:00:00|11839.7|11837.7|11844.4|11842.4|11844.4|11842.4|11838.9|11836.9|6087
1643990700000|2022-02-04 16:05:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11841.2|11839.2|6882
1643991000000|2022-02-04 16:10:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11841.2|11839.2|4421
1643991300000|2022-02-04 16:15:00|11843.2|11841.2|11842|11840|11843.6|11841.6|11842|11840|2230
1643991600000|2022-02-04 16:20:00|11841.2|11839.2|11839.7|11837.7|11842|11840|11839.7|11837.7|4151
1643991900000|2022-02-04 16:25:00|11838.9|11836.9|11842|11840|11842|11840|11838.9|11836.9|6163
1643992200000|2022-02-04 16:30:00|11841.2|11839.2|11844.4|11842.4|11844.4|11842.4|11841.2|11839.2|3763
1643992500000|2022-02-04 16:35:00|11843.6|11841.6|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|3795
1643992800000|2022-02-04 16:40:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11841.2|11839.2|5026
1643993100000|2022-02-04 16:45:00|11841.6|11839.6|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|3161
1643993400000|2022-02-04 16:50:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842|11840|1512
1643993700000|2022-02-04 16:55:00|11842.8|11840.8|11842|11840|11844.4|11842.4|11841.2|11839.2|2516
1643994000000|2022-02-04 17:00:00|11841.2|11839.2|11843.6|11841.6|11843.6|11841.6|11841.2|11839.2|1308
1643994300000|2022-02-04 17:05:00|11842.8|11840.8|11844.4|11842.4|11845.1|11843.1|11842.8|11840.8|3911
1643994600000|2022-02-04 17:10:00|11843.6|11841.6|11845.1|11843.1|11845.9|11843.9|11843.6|11841.6|3419
1643994900000|2022-02-04 17:15:00|11845.9|11843.9|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|5736
1643995200000|2022-02-04 17:20:00|11845.9|11843.9|11842|11840|11845.9|11843.9|11842|11840|4145
1643995500000|2022-02-04 17:25:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11842|11840|2237
1643995800000|2022-02-04 17:30:00|11841.2|11839.2|11842|11840|11842.8|11840.8|11841.2|11839.2|908
1643996100000|2022-02-04 17:35:00|11842.8|11840.8|11841.2|11839.2|11842.8|11840.8|11840.5|11838.5|1800
1643996400000|2022-02-04 17:40:00|11840.8|11838.8|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|3237
1643996700000|2022-02-04 17:45:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|2404
1643997000000|2022-02-04 17:50:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|2790
1643997300000|2022-02-04 17:55:00|11838.1|11836.1|11837.3|11835.3|11838.5|11836.5|11835.8|11833.8|6228
1643997600000|2022-02-04 18:00:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|7432
1643997900000|2022-02-04 18:05:00|11836.2|11834.2|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|1359
1643998200000|2022-02-04 18:10:00|11838.1|11836.1|11837.3|11835.3|11838.5|11836.5|11836.5|11834.5|2417
1643998500000|2022-02-04 18:15:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11836.5|11834.5|3547
1643998800000|2022-02-04 18:20:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|867
1643999100000|2022-02-04 18:25:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|1628
1643999400000|2022-02-04 18:30:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|2764
1643999700000|2022-02-04 18:35:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|1874
1644000000000|2022-02-04 18:40:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|2548
1644000300000|2022-02-04 18:45:00|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|1186
1644000600000|2022-02-04 18:50:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11837.3|11835.3|2993
1644000900000|2022-02-04 18:55:00|11836.5|11834.5|11836.5|11834.5|11837.3|11835.3|11835|11833|1609
1644001200000|2022-02-04 19:00:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|1863
1644001500000|2022-02-04 19:05:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11836.5|11834.5|2468
1644001800000|2022-02-04 19:10:00|11836.5|11834.5|11835|11833|11837.3|11835.3|11834.2|11832.2|1836
1644002100000|2022-02-04 19:15:00|11834.2|11832.2|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|2681
1644002400000|2022-02-04 19:20:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|2157
1644002700000|2022-02-04 19:25:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|1142
1644003000000|2022-02-04 19:30:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|4551
1644003300000|2022-02-04 19:35:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|2069
1644003600000|2022-02-04 19:40:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|2367
1644003900000|2022-02-04 19:45:00|11835|11833|11835|11833|11835|11833|11835|11833|818
1644004200000|2022-02-04 19:50:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11833.4|11831.4|3241
1644004500000|2022-02-04 19:55:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|5417
1644004800000|2022-02-04 20:00:00|11835.8|11833.8|11836.5|11834.5|11836.5|11834.5|11835|11833|1365
1644005100000|2022-02-04 20:05:00|11835.8|11833.8|11836.5|11834.5|11837.3|11835.3|11835.8|11833.8|1189
1644005400000|2022-02-04 20:10:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|2383
1644005700000|2022-02-04 20:15:00|11835.8|11833.8|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|1418
1644006000000|2022-02-04 20:20:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|994
1644006300000|2022-02-04 20:25:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|1823
1644006600000|2022-02-04 20:30:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|1413
1644006900000|2022-02-04 20:35:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|2367
1644007200000|2022-02-04 20:40:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|7636
1644007500000|2022-02-04 20:45:00|11838.1|11836.1|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|1934
1644007800000|2022-02-04 20:50:00|11839.7|11837.7|11838.1|11836.1|11840.5|11838.5|11838.1|11836.1|1348
1644008100000|2022-02-04 20:55:00|11838.9|11836.9|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|3404
1644008400000|2022-02-04 21:00:00|11839.7|11837.7|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|5075
1644008700000|2022-02-04 21:05:00|11843.6|11841.6|11842|11840|11843.6|11841.6|11841.2|11839.2|1469
1644009000000|2022-02-04 21:10:00|11841.6|11839.6|11842|11840|11842|11840|11841.6|11839.6|1387
1644009300000|2022-02-04 21:15:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1739
1644009600000|2022-02-04 21:20:00|11842|11840|11842|11840|11842|11840|11841.2|11839.2|521
1644009900000|2022-02-04 21:25:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11841.2|11839.2|2604
1644010200000|2022-02-04 21:30:00|||||||||408
1644010500000|2022-02-04 21:35:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|1161
1644010800000|2022-02-04 21:40:00|||||||||200
1644011100000|2022-02-04 21:45:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|433
1644011400000|2022-02-04 21:50:00|||||||||880
1644011700000|2022-02-04 21:55:00|11842|11840|11842.8|11840.8|11842.8|11840.8|11842|11840|3116
1644188400000|2022-02-06 23:00:00|11835.4|11833.4|11832.6|11830.6|11837.3|11835.3|11829.5|11827.5|3631
1644188700000|2022-02-06 23:05:00|11832.3|11830.3|11829.5|11827.5|11832.6|11830.6|11829.5|11827.5|621
1644189000000|2022-02-06 23:10:00|11830.3|11828.3|11834.2|11832.2|11834.2|11832.2|11829.5|11827.5|1652
1644189300000|2022-02-06 23:15:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|294
1644189600000|2022-02-06 23:20:00|11835.4|11833.4|11833.4|11831.4|11835.4|11833.4|11832.6|11830.6|810
1644189900000|2022-02-06 23:25:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|134
1644190200000|2022-02-06 23:30:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|766
1644190500000|2022-02-06 23:35:00|11833.4|11831.4|11835.8|11833.8|11836.5|11834.5|11833.4|11831.4|524
1644190800000|2022-02-06 23:40:00|11836.2|11834.2|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|1848
1644191100000|2022-02-06 23:45:00|11837.7|11835.7|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|1464
1644191400000|2022-02-06 23:50:00|11838.9|11836.9|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|1905
1644191700000|2022-02-06 23:55:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|990
1644192000000|2022-02-07 00:00:00|11840.8|11838.8|11844.4|11842.4|11844.4|11842.4|11840.5|11838.5|1316
1644192300000|2022-02-07 00:05:00|11843.6|11841.6|11841.2|11839.2|11845.1|11843.1|11841.2|11839.2|1902
1644192600000|2022-02-07 00:10:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|1277
1644192900000|2022-02-07 00:15:00|11842|11840|11840.5|11838.5|11842|11840|11840.5|11838.5|906
1644193200000|2022-02-07 00:20:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|1066
1644193500000|2022-02-07 00:25:00|11841.2|11839.2|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|245
1644193800000|2022-02-07 00:30:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|767
1644194100000|2022-02-07 00:35:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11837.3|11835.3|664
1644194400000|2022-02-07 00:40:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|720
1644194700000|2022-02-07 00:45:00|11841.2|11839.2|11842|11840|11842|11840|11839.7|11837.7|515
1644195000000|2022-02-07 00:50:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|233
1644195300000|2022-02-07 00:55:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|300
1644195600000|2022-02-07 01:00:00|11842|11840|11844.4|11842.4|11844.4|11842.4|11841.2|11839.2|644
1644195900000|2022-02-07 01:05:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11842.8|11840.8|457
1644196200000|2022-02-07 01:10:00|11843.6|11841.6|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|756
1644196500000|2022-02-07 01:15:00|11842.4|11840.4|11840.8|11838.8|11842.8|11840.8|11840.5|11838.5|445
1644196800000|2022-02-07 01:20:00|11840.5|11838.5|11838.9|11836.9|11842.4|11840.4|11838.9|11836.9|776
1644197100000|2022-02-07 01:25:00|11839.3|11837.3|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|916
1644197400000|2022-02-07 01:30:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|1859
1644197700000|2022-02-07 01:35:00|11837.7|11835.7|11836.5|11834.5|11839.7|11837.7|11836.5|11834.5|723
1644198000000|2022-02-07 01:40:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11834.2|11832.2|1157
1644198300000|2022-02-07 01:45:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|900
1644198600000|2022-02-07 01:50:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|247
1644198900000|2022-02-07 01:55:00|11838.9|11836.9|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|1252
1644199200000|2022-02-07 02:00:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|311
1644199500000|2022-02-07 02:05:00|11839.7|11837.7|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|549
1644199800000|2022-02-07 02:10:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|102
1644200100000|2022-02-07 02:15:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|666
1644200400000|2022-02-07 02:20:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|350
1644200700000|2022-02-07 02:25:00|11838.1|11836.1|11837.3|11835.3|11838.1|11836.1|11836.5|11834.5|622
1644201000000|2022-02-07 02:30:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|525
1644201300000|2022-02-07 02:35:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|409
1644201600000|2022-02-07 02:40:00|11840.1|11838.1|11840.5|11838.5|11841.2|11839.2|11840.1|11838.1|716
1644201900000|2022-02-07 02:45:00|11840.8|11838.8|11842|11840|11842|11840|11840.8|11838.8|835
1644202200000|2022-02-07 02:50:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1501
1644202500000|2022-02-07 02:55:00|11840.8|11838.8|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|161
1644202800000|2022-02-07 03:00:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|429
1644203100000|2022-02-07 03:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|767
1644203400000|2022-02-07 03:10:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|207
1644203700000|2022-02-07 03:15:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|160
1644204000000|2022-02-07 03:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|155
1644204300000|2022-02-07 03:25:00|11842|11840|11840.5|11838.5|11842|11840|11840.5|11838.5|195
1644204600000|2022-02-07 03:30:00|11841.2|11839.2|11840.5|11838.5|11842|11840|11840.5|11838.5|378
1644204900000|2022-02-07 03:35:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|84
1644205200000|2022-02-07 03:40:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|144
1644205500000|2022-02-07 03:45:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|115
1644205800000|2022-02-07 03:50:00|11841.2|11839.2|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|192
1644206100000|2022-02-07 03:55:00|11839.7|11837.7|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|282
1644206400000|2022-02-07 04:00:00|11840.5|11838.5|11841.6|11839.6|11842|11840|11840.5|11838.5|870
1644206700000|2022-02-07 04:05:00|11841.2|11839.2|11841.6|11839.6|11842|11840|11841.2|11839.2|170
1644207000000|2022-02-07 04:10:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|537
1644207300000|2022-02-07 04:15:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|72
1644207600000|2022-02-07 04:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|5
1644207900000|2022-02-07 04:25:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11842|11840|533
1644208200000|2022-02-07 04:30:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|140
1644208500000|2022-02-07 04:35:00|11842|11840|11842|11840|11842.8|11840.8|11842|11840|101
1644208800000|2022-02-07 04:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|540
1644209100000|2022-02-07 04:45:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|345
1644209400000|2022-02-07 04:50:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|312
1644209700000|2022-02-07 04:55:00|11842.8|11840.8|11842.4|11840.4|11842.8|11840.8|11842|11840|214
1644210000000|2022-02-07 05:00:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11842|11840|665
1644210300000|2022-02-07 05:05:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|126
1644210600000|2022-02-07 05:10:00|11844.4|11842.4|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|45
1644210900000|2022-02-07 05:15:00|||||||||378
1644211200000|2022-02-07 05:20:00|||||||||3
1644211500000|2022-02-07 05:25:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|532
1644211800000|2022-02-07 05:30:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11842.8|11840.8|490
1644212100000|2022-02-07 05:35:00|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|542
1644212400000|2022-02-07 05:40:00|11845.1|11843.1|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|232
1644212700000|2022-02-07 05:45:00|11845.5|11843.5|11845.1|11843.1|11845.5|11843.5|11845.1|11843.1|349
1644213000000|2022-02-07 05:50:00|11845.9|11843.9|11845.1|11843.1|11846.3|11844.3|11845.1|11843.1|429
1644213300000|2022-02-07 05:55:00|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|120
1644213600000|2022-02-07 06:00:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|1032
1644213900000|2022-02-07 06:05:00|11846.7|11844.7|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|631
1644214200000|2022-02-07 06:10:00|11846.7|11844.7|11846.3|11844.3|11847.5|11845.5|11845.9|11843.9|583
1644214500000|2022-02-07 06:15:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|413
1644214800000|2022-02-07 06:20:00|11845.5|11843.5|11845.1|11843.1|11845.5|11843.5|11844.4|11842.4|138
1644215100000|2022-02-07 06:25:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|265
1644215400000|2022-02-07 06:30:00|||||||||71
1644215700000|2022-02-07 06:35:00|11845.1|11843.1|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|477
1644216000000|2022-02-07 06:40:00|11842|11840|11842|11840|11842|11840|11840.5|11838.5|1418
1644216300000|2022-02-07 06:45:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|574
1644216600000|2022-02-07 06:50:00|11843.2|11841.2|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|602
1644216900000|2022-02-07 06:55:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|436
1644217200000|2022-02-07 07:00:00|11843.2|11841.2|11845.9|11843.9|11847.5|11845.5|11843.2|11841.2|1264
1644217500000|2022-02-07 07:05:00|11845.1|11843.1|11844.4|11842.4|11845.9|11843.9|11844.4|11842.4|942
1644217800000|2022-02-07 07:10:00|11845.1|11843.1|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|562
1644218100000|2022-02-07 07:15:00|11845.9|11843.9|11849|11847|11849.8|11847.8|11845.9|11843.9|2180
1644218400000|2022-02-07 07:20:00|11848.3|11846.3|11849|11847|11850.6|11848.6|11848.3|11846.3|1760
1644218700000|2022-02-07 07:25:00|11849.8|11847.8|11849.8|11847.8|11851.4|11849.4|11849|11847|1452
1644219000000|2022-02-07 07:30:00|11849.4|11847.4|11848.3|11846.3|11851.4|11849.4|11848.3|11846.3|1556
1644219300000|2022-02-07 07:35:00|11849|11847|11849.8|11847.8|11850.6|11848.6|11849|11847|549
1644219600000|2022-02-07 07:40:00|11850.6|11848.6|11847.5|11845.5|11850.6|11848.6|11847.5|11845.5|538
1644219900000|2022-02-07 07:45:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11846.7|11844.7|632
1644220200000|2022-02-07 07:50:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|795
1644220500000|2022-02-07 07:55:00|11848.3|11846.3|11848.3|11846.3|11849.8|11847.8|11847.5|11845.5|3856
1644220800000|2022-02-07 08:00:00|11849|11847|11847.5|11845.5|11849|11847|11846.7|11844.7|3610
1644221100000|2022-02-07 08:05:00|11848.3|11846.3|11846.7|11844.7|11849|11847|11846.7|11844.7|1487
1644221400000|2022-02-07 08:10:00|11845.9|11843.9|11845.9|11843.9|11847.5|11845.5|11844.4|11842.4|1439
1644221700000|2022-02-07 08:15:00|11846.7|11844.7|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|1004
1644222000000|2022-02-07 08:20:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842|11840|2778
1644222300000|2022-02-07 08:25:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11843.6|11841.6|2311
1644222600000|2022-02-07 08:30:00|11847.5|11845.5|11845.1|11843.1|11848.3|11846.3|11845.1|11843.1|704
1644222900000|2022-02-07 08:35:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11844.4|11842.4|1598
1644223200000|2022-02-07 08:40:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|768
1644223500000|2022-02-07 08:45:00|11849.8|11847.8|11849|11847|11850.6|11848.6|11848.3|11846.3|970
1644223800000|2022-02-07 08:50:00|11848.3|11846.3|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|1080
1644224100000|2022-02-07 08:55:00|11849|11847|11849|11847|11849|11847|11847.5|11845.5|1316
1644224400000|2022-02-07 09:00:00|11848.3|11846.3|11848.3|11846.3|11848.3|11846.3|11847.5|11845.5|1341
1644224700000|2022-02-07 09:05:00|11847.5|11845.5|11848.3|11846.3|11849|11847|11846.7|11844.7|1990
1644225000000|2022-02-07 09:10:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|1381
1644225300000|2022-02-07 09:15:00|11849.4|11847.4|11849.8|11847.8|11850.6|11848.6|11849|11847|906
1644225600000|2022-02-07 09:20:00|||||||||463
1644225900000|2022-02-07 09:25:00|11850.6|11848.6|11849|11847|11850.6|11848.6|11849|11847|664
1644226200000|2022-02-07 09:30:00|11848.3|11846.3|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|1580
1644226500000|2022-02-07 09:35:00|11849|11847|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|1711
1644226800000|2022-02-07 09:40:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|221
1644227100000|2022-02-07 09:45:00|11847.9|11845.9|11845.9|11843.9|11848.3|11846.3|11845.9|11843.9|757
1644227400000|2022-02-07 09:50:00|11846.7|11844.7|11848.3|11846.3|11848.3|11846.3|11846.7|11844.7|424
1644227700000|2022-02-07 09:55:00|11847.5|11845.5|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|798
1644228000000|2022-02-07 10:00:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|951
1644228300000|2022-02-07 10:05:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|458
1644228600000|2022-02-07 10:10:00|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|938
1644228900000|2022-02-07 10:15:00|11845.1|11843.1|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|1224
1644229200000|2022-02-07 10:20:00|11844.4|11842.4|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|692
1644229500000|2022-02-07 10:25:00|11846.3|11844.3|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|223
1644229800000|2022-02-07 10:30:00|11846.7|11844.7|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|541
1644230100000|2022-02-07 10:35:00|11847.1|11845.1|11847.5|11845.5|11847.5|11845.5|11846.7|11844.7|525
1644230400000|2022-02-07 10:40:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11845.9|11843.9|545
1644230700000|2022-02-07 10:45:00|11846.7|11844.7|11844.4|11842.4|11847.1|11845.1|11844.4|11842.4|2301
1644231000000|2022-02-07 10:50:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842.8|11840.8|1851
1644231300000|2022-02-07 10:55:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11842.8|11840.8|1497
1644231600000|2022-02-07 11:00:00|11844.4|11842.4|11842|11840|11844.4|11842.4|11841.2|11839.2|2234
1644231900000|2022-02-07 11:05:00|11842.8|11840.8|11844.4|11842.4|11845.9|11843.9|11842.8|11840.8|2253
1644232200000|2022-02-07 11:10:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842|11840|1843
1644232500000|2022-02-07 11:15:00|11842.8|11840.8|11845.1|11843.1|11845.1|11843.1|11842.8|11840.8|1972
1644232800000|2022-02-07 11:20:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|615
1644233100000|2022-02-07 11:25:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11841.2|11839.2|691
1644233400000|2022-02-07 11:30:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11842|11840|1712
1644233700000|2022-02-07 11:35:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11841.2|11839.2|1437
1644234000000|2022-02-07 11:40:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842|11840|823
1644234300000|2022-02-07 11:45:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842|11840|581
1644234600000|2022-02-07 11:50:00|11843.6|11841.6|11842|11840|11843.6|11841.6|11842|11840|561
1644234900000|2022-02-07 11:55:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11841.2|11839.2|991
1644235200000|2022-02-07 12:00:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|2025
1644235500000|2022-02-07 12:05:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|974
1644235800000|2022-02-07 12:10:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|2240
1644236100000|2022-02-07 12:15:00|11840.5|11838.5|11842.8|11840.8|11842.8|11840.8|11840.5|11838.5|969
1644236400000|2022-02-07 12:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|393
1644236700000|2022-02-07 12:25:00|11842|11840|11840.5|11838.5|11842|11840|11839.7|11837.7|1051
1644237000000|2022-02-07 12:30:00|11839.7|11837.7|11841.2|11839.2|11842|11840|11839.7|11837.7|958
1644237300000|2022-02-07 12:35:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11841.2|11839.2|3030
1644237600000|2022-02-07 12:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11840.5|11838.5|1540
1644237900000|2022-02-07 12:45:00|11842.8|11840.8|11845.9|11843.9|11846.7|11844.7|11842.8|11840.8|3603
1644238200000|2022-02-07 12:50:00|11845.1|11843.1|11844.4|11842.4|11845.9|11843.9|11844.4|11842.4|2197
1644238500000|2022-02-07 12:55:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|625
1644238800000|2022-02-07 13:00:00|11843.6|11841.6|11845.9|11843.9|11845.9|11843.9|11842|11840|5824
1644239100000|2022-02-07 13:05:00|11845.1|11843.1|11847.1|11845.1|11849|11847|11845.1|11843.1|2683
1644239400000|2022-02-07 13:10:00|11847.5|11845.5|11847.5|11845.5|11847.5|11845.5|11845.9|11843.9|1213
1644239700000|2022-02-07 13:15:00|11848.3|11846.3|11845.9|11843.9|11848.3|11846.3|11845.9|11843.9|3252
1644240000000|2022-02-07 13:20:00|11845.1|11843.1|11849|11847|11851.4|11849.4|11845.1|11843.1|6343
1644240300000|2022-02-07 13:25:00|11849.8|11847.8|11849|11847|11849.8|11847.8|11847.5|11845.5|1868
1644240600000|2022-02-07 13:30:00|11849.8|11847.8|11845.1|11843.1|11851.4|11849.4|11845.1|11843.1|4022
1644240900000|2022-02-07 13:35:00|11845.9|11843.9|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|4093
1644241200000|2022-02-07 13:40:00|11847.5|11845.5|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|3679
1644241500000|2022-02-07 13:45:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|3105
1644241800000|2022-02-07 13:50:00|11844.4|11842.4|11841.2|11839.2|11844.4|11842.4|11841.2|11839.2|4816
1644242100000|2022-02-07 13:55:00|11842|11840|11842|11840|11842|11840|11840.5|11838.5|2244
1644242400000|2022-02-07 14:00:00|11842.8|11840.8|11844.4|11842.4|11845.1|11843.1|11842|11840|3499
1644242700000|2022-02-07 14:05:00|11845.1|11843.1|11845.1|11843.1|11846.7|11844.7|11843.6|11841.6|1432
1644243000000|2022-02-07 14:10:00|11845.9|11843.9|11849|11847|11849.8|11847.8|11845.1|11843.1|4073
1644243300000|2022-02-07 14:15:00|11848.3|11846.3|11849.8|11847.8|11849.8|11847.8|11848.3|11846.3|2792
1644243600000|2022-02-07 14:20:00|11849|11847|11845.1|11843.1|11849|11847|11845.1|11843.1|2553
1644243900000|2022-02-07 14:25:00|11845.9|11843.9|11848.3|11846.3|11849|11847|11845.9|11843.9|3072
1644244200000|2022-02-07 14:30:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|3331
1644244500000|2022-02-07 14:35:00|11848.7|11846.7|11849|11847|11849.8|11847.8|11848.3|11846.3|2131
1644244800000|2022-02-07 14:40:00|11848.3|11846.3|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|2286
1644245100000|2022-02-07 14:45:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|2209
1644245400000|2022-02-07 14:50:00|11847.5|11845.5|11845.1|11843.1|11848.3|11846.3|11845.1|11843.1|4145
1644245700000|2022-02-07 14:55:00|11845.9|11843.9|11842|11840|11845.9|11843.9|11841.2|11839.2|3639
1644246000000|2022-02-07 15:00:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11842|11840|5260
1644246300000|2022-02-07 15:05:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11842.8|11840.8|3302
1644246600000|2022-02-07 15:10:00|11845.1|11843.1|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|2034
1644246900000|2022-02-07 15:15:00|11845.9|11843.9|11847.5|11845.5|11848.3|11846.3|11845.9|11843.9|2214
1644247200000|2022-02-07 15:20:00|11848.3|11846.3|11847.9|11845.9|11849.8|11847.8|11846.7|11844.7|4250
1644247500000|2022-02-07 15:25:00|11848.3|11846.3|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|2408
1644247800000|2022-02-07 15:30:00|11845.9|11843.9|11842|11840|11846.7|11844.7|11842|11840|1932
1644248100000|2022-02-07 15:35:00|11842.8|11840.8|11843.6|11841.6|11844.4|11842.4|11842|11840|3321
1644248400000|2022-02-07 15:40:00|11842.8|11840.8|11842|11840|11844.4|11842.4|11841.2|11839.2|2987
1644248700000|2022-02-07 15:45:00|11842.8|11840.8|11837.3|11835.3|11844|11842|11837.3|11835.3|5171
1644249000000|2022-02-07 15:50:00|11838.1|11836.1|11838.9|11836.9|11841.2|11839.2|11837.3|11835.3|4575
1644249300000|2022-02-07 15:55:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|2038
1644249600000|2022-02-07 16:00:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2436
1644249900000|2022-02-07 16:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|3802
1644250200000|2022-02-07 16:10:00|11840.5|11838.5|11838.9|11836.9|11840.5|11838.5|11838.1|11836.1|2780
1644250500000|2022-02-07 16:15:00|11839.7|11837.7|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|1556
1644250800000|2022-02-07 16:20:00|11843.2|11841.2|11843.6|11841.6|11845.1|11843.1|11842|11840|3352
1644251100000|2022-02-07 16:25:00|11844.4|11842.4|11842.8|11840.8|11844.4|11842.4|11842|11840|3227
1644251400000|2022-02-07 16:30:00|11843.6|11841.6|11843.6|11841.6|11844.8|11842.8|11842.8|11840.8|1475
1644251700000|2022-02-07 16:35:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|1708
1644252000000|2022-02-07 16:40:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11842.8|11840.8|1342
1644252300000|2022-02-07 16:45:00|11843.6|11841.6|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|1936
1644252600000|2022-02-07 16:50:00|11843.6|11841.6|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|4045
1644252900000|2022-02-07 16:55:00|11846.3|11844.3|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|1227
1644253200000|2022-02-07 17:00:00|11845.1|11843.1|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|2897
1644253500000|2022-02-07 17:05:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1243
1644253800000|2022-02-07 17:10:00|11845.1|11843.1|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|1502
1644254100000|2022-02-07 17:15:00|11844|11842|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|1182
1644254400000|2022-02-07 17:20:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11845.1|11843.1|1939
1644254700000|2022-02-07 17:25:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|1353
1644255000000|2022-02-07 17:30:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|1297
1644255300000|2022-02-07 17:35:00|11844.4|11842.4|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|883
1644255600000|2022-02-07 17:40:00|11844.4|11842.4|11845.1|11843.1|11845.1|11843.1|11843.6|11841.6|2054
1644255900000|2022-02-07 17:45:00|11844.8|11842.8|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|896
1644256200000|2022-02-07 17:50:00|11845.1|11843.1|11845.1|11843.1|11845.9|11843.9|11844.4|11842.4|842
1644256500000|2022-02-07 17:55:00|11845.9|11843.9|11846.7|11844.7|11846.7|11844.7|11845.1|11843.1|982
1644256800000|2022-02-07 18:00:00|11845.9|11843.9|11845.9|11843.9|11847.5|11845.5|11845.9|11843.9|2602
1644257100000|2022-02-07 18:05:00|11846.3|11844.3|11847.5|11845.5|11847.5|11845.5|11846.3|11844.3|1811
1644257400000|2022-02-07 18:10:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|1414
1644257700000|2022-02-07 18:15:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|856
1644258000000|2022-02-07 18:20:00|11846.7|11844.7|11848.3|11846.3|11848.3|11846.3|11846.7|11844.7|1429
1644258300000|2022-02-07 18:25:00|11849|11847|11848.3|11846.3|11849.8|11847.8|11848.3|11846.3|1573
1644258600000|2022-02-07 18:30:00|11847.5|11845.5|11845.9|11843.9|11847.5|11845.5|11845.9|11843.9|1800
1644258900000|2022-02-07 18:35:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|7393
1644259200000|2022-02-07 18:40:00|11845.1|11843.1|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|5108
1644259500000|2022-02-07 18:45:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1955
1644259800000|2022-02-07 18:50:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|1245
1644260100000|2022-02-07 18:55:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|2339
1644260400000|2022-02-07 19:00:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|1032
1644260700000|2022-02-07 19:05:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|544
1644261000000|2022-02-07 19:10:00|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|547
1644261300000|2022-02-07 19:15:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1657
1644261600000|2022-02-07 19:20:00|11843.6|11841.6|11846.7|11844.7|11846.7|11844.7|11842.8|11840.8|3855
1644261900000|2022-02-07 19:25:00|11845.9|11843.9|11848.3|11846.3|11849|11847|11845.9|11843.9|2507
1644262200000|2022-02-07 19:30:00|11849|11847|11848.3|11846.3|11849|11847|11848.3|11846.3|1555
1644262500000|2022-02-07 19:35:00|11849|11847|11851.4|11849.4|11851.4|11849.4|11849|11847|2824
1644262800000|2022-02-07 19:40:00|11850.6|11848.6|11851.4|11849.4|11851.4|11849.4|11850.6|11848.6|1357
1644263100000|2022-02-07 19:45:00|11850.6|11848.6|11849|11847|11851.4|11849.4|11849|11847|1094
1644263400000|2022-02-07 19:50:00|11849.8|11847.8|11849.8|11847.8|11849.8|11847.8|11848.3|11846.3|1086
1644263700000|2022-02-07 19:55:00|11849.4|11847.4|11846.7|11844.7|11849.8|11847.8|11846.7|11844.7|3089
1644264000000|2022-02-07 20:00:00|11847.5|11845.5|11846.7|11844.7|11849|11847|11846.7|11844.7|3263
1644264300000|2022-02-07 20:05:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|2809
1644264600000|2022-02-07 20:10:00|11846.7|11844.7|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|1519
1644264900000|2022-02-07 20:15:00|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|842
1644265200000|2022-02-07 20:20:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11847.1|11845.1|1577
1644265500000|2022-02-07 20:25:00|11849|11847|11849|11847|11849|11847|11848.3|11846.3|828
1644265800000|2022-02-07 20:30:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1935
1644266100000|2022-02-07 20:35:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1082
1644266400000|2022-02-07 20:40:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1542
1644266700000|2022-02-07 20:45:00|11848.3|11846.3|11848.3|11846.3|11849|11847|11848.3|11846.3|1363
1644267000000|2022-02-07 20:50:00|11849|11847|11849|11847|11849|11847|11848.3|11846.3|2018
1644267300000|2022-02-07 20:55:00|11848.3|11846.3|11845.1|11843.1|11849.8|11847.8|11845.1|11843.1|3535
1644267600000|2022-02-07 21:00:00|11844.4|11842.4|11846.7|11844.7|11846.7|11844.7|11844.4|11842.4|1765
1644267900000|2022-02-07 21:05:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|1324
1644268200000|2022-02-07 21:10:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|2531
1644268500000|2022-02-07 21:15:00|11845.9|11843.9|11845.1|11843.1|11845.9|11843.9|11844.4|11842.4|2160
1644268800000|2022-02-07 21:20:00|11844.4|11842.4|11846.7|11844.7|11846.7|11844.7|11844.4|11842.4|2477
1644269100000|2022-02-07 21:25:00|11845.9|11843.9|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|4851
1644269400000|2022-02-07 21:30:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|2646
1644269700000|2022-02-07 21:35:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11844.4|11842.4|887
1644270000000|2022-02-07 21:40:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|1855
1644270300000|2022-02-07 21:45:00|11845.1|11843.1|11845.9|11843.9|11846.7|11844.7|11845.1|11843.1|3514
1644270600000|2022-02-07 21:50:00|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|635
1644270900000|2022-02-07 21:55:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|3246
1644274800000|2022-02-07 23:00:00|11847.5|11845.5|11849|11847|11849|11847|11847.5|11845.5|139
1644275100000|2022-02-07 23:05:00|11848.3|11846.3|11847.5|11845.5|11849|11847|11847.5|11845.5|162
1644275700000|2022-02-07 23:15:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|191
1644276000000|2022-02-07 23:20:00|11847.5|11845.5|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|81
1644276300000|2022-02-07 23:25:00|11845.9|11843.9|11846.7|11844.7|11846.7|11844.7|11845.9|11843.9|207
1644276600000|2022-02-07 23:30:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|131
1644276900000|2022-02-07 23:35:00|||||||||53
1644277200000|2022-02-07 23:40:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|18
1644277500000|2022-02-07 23:45:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|324
1644277800000|2022-02-07 23:50:00|||||||||27
1644278100000|2022-02-07 23:55:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|385
1644278400000|2022-02-08 00:00:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|691
1644278700000|2022-02-08 00:05:00|11844|11842|11842.8|11840.8|11844.4|11842.4|11842|11840|1244
1644279000000|2022-02-08 00:10:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|804
1644279300000|2022-02-08 00:15:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|199
1644279600000|2022-02-08 00:20:00|11841.6|11839.6|11841.2|11839.2|11842.8|11840.8|11841.2|11839.2|1608
1644279900000|2022-02-08 00:25:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1339
1644280200000|2022-02-08 00:30:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|446
1644280500000|2022-02-08 00:35:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|841
1644280800000|2022-02-08 00:40:00|11840.8|11838.8|11842|11840|11842|11840|11840.5|11838.5|343
1644281100000|2022-02-08 00:45:00|11842.4|11840.4|11841.2|11839.2|11842.4|11840.4|11841.2|11839.2|351
1644281400000|2022-02-08 00:50:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11840.5|11838.5|751
1644281700000|2022-02-08 00:55:00|11842|11840|11838.9|11836.9|11842|11840|11838.1|11836.1|724
1644282000000|2022-02-08 01:00:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11837.3|11835.3|1480
1644282300000|2022-02-08 01:05:00|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|11837.3|11835.3|251
1644282600000|2022-02-08 01:10:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|1467
1644282900000|2022-02-08 01:15:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.5|11834.5|729
1644283200000|2022-02-08 01:20:00|11836.9|11834.9|11837.3|11835.3|11837.3|11835.3|11836.9|11834.9|171
1644283500000|2022-02-08 01:25:00|11838.1|11836.1|11840.5|11838.5|11840.5|11838.5|11838.1|11836.1|1469
1644283800000|2022-02-08 01:30:00|11840.1|11838.1|11840.5|11838.5|11840.5|11838.5|11839.7|11837.7|429
1644284100000|2022-02-08 01:35:00|11839.7|11837.7|11838.9|11836.9|11840.5|11838.5|11838.9|11836.9|94
1644284400000|2022-02-08 01:40:00|11838.5|11836.5|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|273
1644284700000|2022-02-08 01:45:00|11838.5|11836.5|11838.1|11836.1|11838.9|11836.9|11838.1|11836.1|127
1644285000000|2022-02-08 01:50:00|11837.7|11835.7|11837.3|11835.3|11838.1|11836.1|11837.3|11835.3|65
1644285300000|2022-02-08 01:55:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|228
1644285600000|2022-02-08 02:00:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|70
1644285900000|2022-02-08 02:05:00|11836.5|11834.5|11835|11833|11836.9|11834.9|11835|11833|1381
1644286200000|2022-02-08 02:10:00|11835.4|11833.4|11836.5|11834.5|11836.5|11834.5|11835|11833|385
1644286500000|2022-02-08 02:15:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|657
1644286800000|2022-02-08 02:20:00|11835|11833|11835|11833|11835|11833|11834.2|11832.2|201
1644287100000|2022-02-08 02:25:00|||||||||96
1644287400000|2022-02-08 02:30:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|669
1644287700000|2022-02-08 02:35:00|11836.5|11834.5|11835|11833|11836.5|11834.5|11834.2|11832.2|972
1644288000000|2022-02-08 02:40:00|11834.2|11832.2|11836.5|11834.5|11836.5|11834.5|11834.2|11832.2|889
1644288300000|2022-02-08 02:45:00|||||||||95
1644288600000|2022-02-08 02:50:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|568
1644288900000|2022-02-08 02:55:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|425
1644289200000|2022-02-08 03:00:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|520
1644289500000|2022-02-08 03:05:00|11834.2|11832.2|11835|11833|11835|11833|11834.2|11832.2|121
1644289800000|2022-02-08 03:10:00|11835.4|11833.4|11835.8|11833.8|11836.2|11834.2|11835|11833|75
1644290100000|2022-02-08 03:15:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|89
1644290400000|2022-02-08 03:20:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.5|11834.5|161
1644290700000|2022-02-08 03:25:00|11836.5|11834.5|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|627
1644291000000|2022-02-08 03:30:00|11837.3|11835.3|11836.9|11834.9|11837.3|11835.3|11836.5|11834.5|147
1644291300000|2022-02-08 03:35:00|11837.3|11835.3|11835.8|11833.8|11837.3|11835.3|11835|11833|638
1644291600000|2022-02-08 03:40:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11835|11833|123
1644291900000|2022-02-08 03:45:00|11835.4|11833.4|11835|11833|11835.8|11833.8|11835|11833|17
1644292200000|2022-02-08 03:50:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|584
1644292500000|2022-02-08 03:55:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|577
1644292800000|2022-02-08 04:00:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|356
1644293100000|2022-02-08 04:05:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|198
1644293400000|2022-02-08 04:10:00|||||||||79
1644293700000|2022-02-08 04:15:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|240
1644294000000|2022-02-08 04:20:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|547
1644294300000|2022-02-08 04:25:00|||||||||93
1644294600000|2022-02-08 04:30:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|234
1644294900000|2022-02-08 04:35:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|753
1644295200000|2022-02-08 04:40:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|824
1644295500000|2022-02-08 04:45:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|630
1644295800000|2022-02-08 04:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11827.2|11825.2|2730
1644296100000|2022-02-08 04:55:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|369
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11828|11826|11828|11826|97
1644296700000|2022-02-08 05:05:00|11827.6|11825.6|11827.2|11825.2|11827.6|11825.6|11826.4|11824.4|670
1644297000000|2022-02-08 05:10:00|11826.8|11824.8|11825.6|11823.6|11826.8|11824.8|11824.8|11822.8|443
1644297300000|2022-02-08 05:15:00|11826.4|11824.4|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|322
1644297600000|2022-02-08 05:20:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|621
1644297900000|2022-02-08 05:25:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.8|11824.8|534
1644298200000|2022-02-08 05:30:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|567
1644298500000|2022-02-08 05:35:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11828.7|11826.7|174
1644298800000|2022-02-08 05:40:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|165
1644299100000|2022-02-08 05:45:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|20
1644299400000|2022-02-08 05:50:00|11828.3|11826.3|11828.7|11826.7|11828.7|11826.7|11828|11826|191
1644299700000|2022-02-08 05:55:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|143
1644300000000|2022-02-08 06:00:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|237
1644300300000|2022-02-08 06:05:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.4|11824.4|348
1644300600000|2022-02-08 06:10:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|1545
1644300900000|2022-02-08 06:15:00|11826.4|11824.4|11828|11826|11828|11826|11826.4|11824.4|1245
1644301200000|2022-02-08 06:20:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|95
1644301500000|2022-02-08 06:25:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11826.4|11824.4|1454
1644301800000|2022-02-08 06:30:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11826.8|11824.8|295
1644302100000|2022-02-08 06:35:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11827.2|11825.2|1717
1644302400000|2022-02-08 06:40:00|11828.3|11826.3|11828.7|11826.7|11829.5|11827.5|11828.3|11826.3|1576
1644302700000|2022-02-08 06:45:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|1370
1644303000000|2022-02-08 06:50:00|11826|11824|11827.2|11825.2|11827.2|11825.2|11825.2|11823.2|1649
1644303300000|2022-02-08 06:55:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|2201
1644303600000|2022-02-08 07:00:00|11826.4|11824.4|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|2090
1644303900000|2022-02-08 07:05:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|1126
1644304200000|2022-02-08 07:10:00|11825.6|11823.6|11826.4|11824.4|11826.4|11824.4|11824.8|11822.8|971
1644304500000|2022-02-08 07:15:00|11826|11824|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|1431
1644304800000|2022-02-08 07:20:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1200
1644305100000|2022-02-08 07:25:00|||||||||1751
1644305400000|2022-02-08 07:30:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|3882
1644305700000|2022-02-08 07:35:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|3714
1644306000000|2022-02-08 07:40:00|11820.1|11818.1|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|1359
1644306300000|2022-02-08 07:45:00|11821.7|11819.7|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|874
1644306600000|2022-02-08 07:50:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|2135
1644306900000|2022-02-08 07:55:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|1982
1644307200000|2022-02-08 08:00:00|11822.5|11820.5|11826.4|11824.4|11826.4|11824.4|11822.5|11820.5|3947
1644307500000|2022-02-08 08:05:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|1713
1644307800000|2022-02-08 08:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|2529
1644308100000|2022-02-08 08:15:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1369
1644308400000|2022-02-08 08:20:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826|11824|912
1644308700000|2022-02-08 08:25:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11826.4|11824.4|1651
1644309000000|2022-02-08 08:30:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11826.4|11824.4|1030
1644309300000|2022-02-08 08:35:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1820
1644309600000|2022-02-08 08:40:00|11831.9|11829.9|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|2030
1644309900000|2022-02-08 08:45:00|11830.3|11828.3|11831.9|11829.9|11831.9|11829.9|11828.7|11826.7|3800
1644310200000|2022-02-08 08:50:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|2511
1644310500000|2022-02-08 08:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|845
1644310800000|2022-02-08 09:00:00|11832.6|11830.6|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|713
1644311100000|2022-02-08 09:05:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|858
1644311400000|2022-02-08 09:10:00|11831.5|11829.5|11831.9|11829.9|11834.2|11832.2|11831.5|11829.5|2391
1644311700000|2022-02-08 09:15:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|1200
1644312000000|2022-02-08 09:20:00|11833.4|11831.4|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|1671
1644312300000|2022-02-08 09:25:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|1061
1644312600000|2022-02-08 09:30:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|1118
1644312900000|2022-02-08 09:35:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|464
1644313200000|2022-02-08 09:40:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|2462
1644313500000|2022-02-08 09:45:00|11835.4|11833.4|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|1593
1644313800000|2022-02-08 09:50:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|1757
1644314100000|2022-02-08 09:55:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|1082
1644314400000|2022-02-08 10:00:00|11833.4|11831.4|11835.8|11833.8|11835.8|11833.8|11832.6|11830.6|532
1644314700000|2022-02-08 10:05:00|11835|11833|11833.4|11831.4|11835.8|11833.8|11833.4|11831.4|504
1644315000000|2022-02-08 10:10:00|11833.8|11831.8|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|740
1644315300000|2022-02-08 10:15:00|11832.6|11830.6|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|810
1644315600000|2022-02-08 10:20:00|11831.9|11829.9|11835|11833|11835|11833|11831.1|11829.1|1362
1644315900000|2022-02-08 10:25:00|11835.8|11833.8|11839.7|11837.7|11839.7|11837.7|11835|11833|4852
1644316200000|2022-02-08 10:30:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|1289
1644316500000|2022-02-08 10:35:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|2349
1644316800000|2022-02-08 10:40:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1181
1644317100000|2022-02-08 10:45:00|11836.5|11834.5|11838.9|11836.9|11838.9|11836.9|11835.8|11833.8|1684
1644317400000|2022-02-08 10:50:00|11838.1|11836.1|11836.5|11834.5|11838.9|11836.9|11836.5|11834.5|2360
1644317700000|2022-02-08 10:55:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|525
1644318000000|2022-02-08 11:00:00|11838.1|11836.1|11835.8|11833.8|11838.1|11836.1|11835.8|11833.8|1284
1644318300000|2022-02-08 11:05:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11835.8|11833.8|1420
1644318600000|2022-02-08 11:10:00|11837.3|11835.3|11834.2|11832.2|11838.1|11836.1|11834.2|11832.2|977
1644318900000|2022-02-08 11:15:00|11833.4|11831.4|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3708
1644319200000|2022-02-08 11:20:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|2636
1644319500000|2022-02-08 11:25:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11830.3|11828.3|2014
1644319800000|2022-02-08 11:30:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|507
1644320100000|2022-02-08 11:35:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|314
1644320400000|2022-02-08 11:40:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|596
1644320700000|2022-02-08 11:45:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|1220
1644321000000|2022-02-08 11:50:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|1200
1644321300000|2022-02-08 11:55:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|275
1644321600000|2022-02-08 12:00:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|1110
1644321900000|2022-02-08 12:05:00|11831.1|11829.1|11830.3|11828.3|11831.9|11829.9|11830.3|11828.3|414
1644322200000|2022-02-08 12:10:00|11829.5|11827.5|11832.6|11830.6|11833.4|11831.4|11829.5|11827.5|2113
1644322500000|2022-02-08 12:15:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|792
1644322800000|2022-02-08 12:20:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11832.3|11830.3|944
1644323100000|2022-02-08 12:25:00|11833.4|11831.4|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|794
1644323400000|2022-02-08 12:30:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|427
1644323700000|2022-02-08 12:35:00|11832.6|11830.6|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|1457
1644324000000|2022-02-08 12:40:00|11834.2|11832.2|11831.9|11829.9|11835|11833|11831.9|11829.9|3367
1644324300000|2022-02-08 12:45:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|2488
1644324600000|2022-02-08 12:50:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|1008
1644324900000|2022-02-08 12:55:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|2415
1644325200000|2022-02-08 13:00:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|5499
1644325500000|2022-02-08 13:05:00|11831.1|11829.1|11833.4|11831.4|11835|11833|11830.3|11828.3|4829
1644325800000|2022-02-08 13:10:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|4178
1644326100000|2022-02-08 13:15:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|3755
1644326400000|2022-02-08 13:20:00|11833.8|11831.8|11831.9|11829.9|11834.2|11832.2|11830.3|11828.3|3827
1644326700000|2022-02-08 13:25:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11828.7|11826.7|3717
1644327000000|2022-02-08 13:30:00|11831.1|11829.1|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|3009
1644327300000|2022-02-08 13:35:00|11832.6|11830.6|11832.6|11830.6|11834.2|11832.2|11831.1|11829.1|4632
1644327600000|2022-02-08 13:40:00|11833.4|11831.4|11831.9|11829.9|11834.2|11832.2|11831.9|11829.9|3948
1644327900000|2022-02-08 13:45:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.9|11829.9|3407
1644328200000|2022-02-08 13:50:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|2838
1644328500000|2022-02-08 13:55:00|11835|11833|11831.1|11829.1|11835|11833|11831.1|11829.1|2151
1644328800000|2022-02-08 14:00:00|11830.7|11828.7|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|3724
1644329100000|2022-02-08 14:05:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|3521
1644329400000|2022-02-08 14:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|3346
1644329700000|2022-02-08 14:15:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11825.6|11823.6|5524
1644330000000|2022-02-08 14:20:00|11827.2|11825.2|11831.1|11829.1|11831.1|11829.1|11827.2|11825.2|5685
1644330300000|2022-02-08 14:25:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|1973
1644330600000|2022-02-08 14:30:00|11830.3|11828.3|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|6693
1644330900000|2022-02-08 14:35:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|5280
1644331200000|2022-02-08 14:40:00|11828.7|11826.7|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|2796
1644331500000|2022-02-08 14:45:00|11828.7|11826.7|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|5997
1644331800000|2022-02-08 14:50:00|11826.4|11824.4|11823.3|11821.3|11826.4|11824.4|11822.5|11820.5|4181
1644332100000|2022-02-08 14:55:00|11822.5|11820.5|11826.4|11824.4|11827.2|11825.2|11821.7|11819.7|4678
1644332400000|2022-02-08 15:00:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11824.8|11822.8|2782
1644332700000|2022-02-08 15:05:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|3961
1644333000000|2022-02-08 15:10:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|2884
1644333300000|2022-02-08 15:15:00|11824.8|11822.8|11822.5|11820.5|11825.6|11823.6|11822.5|11820.5|3305
1644333600000|2022-02-08 15:20:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|5171
1644333900000|2022-02-08 15:25:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824|11822|3068
1644334200000|2022-02-08 15:30:00|11825.6|11823.6|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|4660
1644334500000|2022-02-08 15:35:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|3377
1644334800000|2022-02-08 15:40:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|3737
1644335100000|2022-02-08 15:45:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.2|11823.2|4579
1644335400000|2022-02-08 15:50:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|3636
1644335700000|2022-02-08 15:55:00|11826.4|11824.4|11823.7|11821.7|11826.4|11824.4|11823.3|11821.3|1750
1644336000000|2022-02-08 16:00:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|1474
1644336300000|2022-02-08 16:05:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|2933
1644336600000|2022-02-08 16:10:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11828.7|11826.7|3840
1644336900000|2022-02-08 16:15:00|11828|11826|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|2006
1644337200000|2022-02-08 16:20:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|3513
1644337500000|2022-02-08 16:25:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|1746
1644337800000|2022-02-08 16:30:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1167
1644338100000|2022-02-08 16:35:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11826.4|11824.4|5496
1644338400000|2022-02-08 16:40:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|1222
1644338700000|2022-02-08 16:45:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|2577
1644339000000|2022-02-08 16:50:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|3007
1644339300000|2022-02-08 16:55:00|||||||||602
1644339600000|2022-02-08 17:00:00|11828|11826|11828|11826|11828|11826|11828|11826|281
1644339900000|2022-02-08 17:05:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|2261
1644340200000|2022-02-08 17:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|749
1644340500000|2022-02-08 17:15:00|11828|11826|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|3261
1644340800000|2022-02-08 17:20:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|2252
1644341100000|2022-02-08 17:25:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|1566
1644341400000|2022-02-08 17:30:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|992
1644341700000|2022-02-08 17:35:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|323
1644342000000|2022-02-08 17:40:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|1103
1644342300000|2022-02-08 17:45:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|1078
1644342600000|2022-02-08 17:50:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|525
1644342900000|2022-02-08 17:55:00|11828|11826|11825.6|11823.6|11828|11826|11825.6|11823.6|5020
1644343200000|2022-02-08 18:00:00|11826.4|11824.4|11827.2|11825.2|11828.7|11826.7|11825.6|11823.6|2131
1644343500000|2022-02-08 18:05:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11825.6|11823.6|5032
1644343800000|2022-02-08 18:10:00|11826.8|11824.8|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1444
1644344100000|2022-02-08 18:15:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|2763
1644344400000|2022-02-08 18:20:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|1400
1644344700000|2022-02-08 18:25:00|11826.4|11824.4|11828|11826|11828|11826|11826.4|11824.4|1433
1644345000000|2022-02-08 18:30:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|179
1644345300000|2022-02-08 18:35:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|419
1644345600000|2022-02-08 18:40:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|704
1644345900000|2022-02-08 18:45:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|1317
1644346200000|2022-02-08 18:50:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|357
1644346500000|2022-02-08 18:55:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|1233
1644346800000|2022-02-08 19:00:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828|11826|1416
1644347100000|2022-02-08 19:05:00|11829.1|11827.1|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|890
1644347400000|2022-02-08 19:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|2213
1644347700000|2022-02-08 19:15:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|855
1644348000000|2022-02-08 19:20:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|1554
1644348300000|2022-02-08 19:25:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1144
1644348600000|2022-02-08 19:30:00|11828|11826|11828|11826|11828|11826|11828|11826|685
1644348900000|2022-02-08 19:35:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1696
1644349200000|2022-02-08 19:40:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|2734
1644349500000|2022-02-08 19:45:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|3658
1644349800000|2022-02-08 19:50:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|2876
1644350100000|2022-02-08 19:55:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824|11822|3829
1644350400000|2022-02-08 20:00:00|11826|11824|11824|11822|11826.4|11824.4|11824|11822|3422
1644350700000|2022-02-08 20:05:00|11824.8|11822.8|11824|11822|11825.6|11823.6|11824|11822|3916
1644351000000|2022-02-08 20:10:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|2816
1644351300000|2022-02-08 20:15:00|11824.8|11822.8|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|1859
1644351600000|2022-02-08 20:20:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|967
1644351900000|2022-02-08 20:25:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|2608
1644352200000|2022-02-08 20:30:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|1065
1644352500000|2022-02-08 20:35:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1680
1644352800000|2022-02-08 20:40:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|3283
1644353100000|2022-02-08 20:45:00|11824|11822|11824.8|11822.8|11825.6|11823.6|11824|11822|3984
1644353400000|2022-02-08 20:50:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|3817
1644353700000|2022-02-08 20:55:00|11823.3|11821.3|11822.5|11820.5|11824|11822|11822.5|11820.5|10321
1644354000000|2022-02-08 21:00:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|3444
1644354300000|2022-02-08 21:05:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|1826
1644354600000|2022-02-08 21:10:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|1670
1644354900000|2022-02-08 21:15:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11822.5|11820.5|1615
1644355200000|2022-02-08 21:20:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|1094
1644355500000|2022-02-08 21:25:00|11824|11822|11821.7|11819.7|11824|11822|11821.7|11819.7|1841
1644355800000|2022-02-08 21:30:00|11822.5|11820.5|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|3952
1644356100000|2022-02-08 21:35:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|680
1644356400000|2022-02-08 21:40:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|793
1644356700000|2022-02-08 21:45:00|||||||||828
1644357000000|2022-02-08 21:50:00|11820.9|11818.9|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|1311
1644357300000|2022-02-08 21:55:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|2761
1644361200000|2022-02-08 23:00:00|11817.8|11815.8|11820.9|11818.9|11821.7|11819.7|11817|11815|1246
1644361500000|2022-02-08 23:05:00|11820.5|11818.5|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|810
1644361800000|2022-02-08 23:10:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|123
1644362100000|2022-02-08 23:15:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|49
1644362400000|2022-02-08 23:20:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|202
1644362700000|2022-02-08 23:25:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|81
1644363000000|2022-02-08 23:30:00|||||||||7
1644363300000|2022-02-08 23:35:00|11823.7|11821.7|11824|11822|11824|11822|11823.3|11821.3|206
1644363600000|2022-02-08 23:40:00|11823.3|11821.3|11823.3|11821.3|11823.7|11821.7|11822.5|11820.5|352
1644363900000|2022-02-08 23:45:00|11823.7|11821.7|11824|11822|11824|11822|11823.3|11821.3|113
1644364200000|2022-02-08 23:50:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|259
1644364500000|2022-02-08 23:55:00|11824.4|11822.4|11825.6|11823.6|11825.6|11823.6|11824|11822|998
1644364800000|2022-02-09 00:00:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|591
1644365100000|2022-02-09 00:05:00|11824|11822|11824|11822|11824.8|11822.8|11824|11822|207
1644365400000|2022-02-09 00:10:00|11824.4|11822.4|11824.8|11822.8|11824.8|11822.8|11824|11822|283
1644365700000|2022-02-09 00:15:00|11824.4|11822.4|11824.8|11822.8|11825.6|11823.6|11824|11822|470
1644366000000|2022-02-09 00:20:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|203
1644366300000|2022-02-09 00:25:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|178
1644366600000|2022-02-09 00:30:00|11825.2|11823.2|11823.3|11821.3|11825.2|11823.2|11823.3|11821.3|50
1644366900000|2022-02-09 00:35:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|266
1644367200000|2022-02-09 00:40:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|167
1644367500000|2022-02-09 00:45:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|131
1644367800000|2022-02-09 00:50:00|||||||||25
1644368100000|2022-02-09 00:55:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|596
1644368400000|2022-02-09 01:00:00|11826.4|11824.4|11829.5|11827.5|11829.5|11827.5|11826.4|11824.4|1414
1644368700000|2022-02-09 01:05:00|11830.3|11828.3|11831.9|11829.9|11831.9|11829.9|11829.5|11827.5|1234
1644369000000|2022-02-09 01:10:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1525
1644369300000|2022-02-09 01:15:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|618
1644369600000|2022-02-09 01:20:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|917
1644369900000|2022-02-09 01:25:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|426
1644370200000|2022-02-09 01:30:00|11829.1|11827.1|11829.5|11827.5|11830.3|11828.3|11828|11826|1335
1644370500000|2022-02-09 01:35:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|546
1644370800000|2022-02-09 01:40:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|131
1644371100000|2022-02-09 01:45:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|148
1644371400000|2022-02-09 01:50:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|308
1644371700000|2022-02-09 01:55:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|589
1644372000000|2022-02-09 02:00:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|500
1644372300000|2022-02-09 02:05:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|173
1644372600000|2022-02-09 02:10:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|359
1644372900000|2022-02-09 02:15:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|339
1644373200000|2022-02-09 02:20:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|163
1644373500000|2022-02-09 02:25:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|201
1644373800000|2022-02-09 02:30:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|323
1644374100000|2022-02-09 02:35:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|309
1644374400000|2022-02-09 02:40:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|188
1644374700000|2022-02-09 02:45:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|150
1644375000000|2022-02-09 02:50:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|232
1644375300000|2022-02-09 02:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|380
1644375600000|2022-02-09 03:00:00|11832.3|11830.3|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|306
1644375900000|2022-02-09 03:05:00|||||||||296
1644376200000|2022-02-09 03:10:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|355
1644376500000|2022-02-09 03:15:00|||||||||39
1644376800000|2022-02-09 03:20:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|806
1644377100000|2022-02-09 03:25:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|304
1644377400000|2022-02-09 03:30:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|76
1644377700000|2022-02-09 03:35:00|||||||||165
1644378000000|2022-02-09 03:40:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|456
1644378300000|2022-02-09 03:45:00|11830.7|11828.7|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|165
1644378600000|2022-02-09 03:50:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|129
1644378900000|2022-02-09 03:55:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|234
1644379200000|2022-02-09 04:00:00|||||||||93
1644379500000|2022-02-09 04:05:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|189
1644379800000|2022-02-09 04:10:00|11830.3|11828.3|11829.9|11827.9|11830.3|11828.3|11829.5|11827.5|63
1644380100000|2022-02-09 04:15:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|103
1644380400000|2022-02-09 04:20:00|11829.9|11827.9|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|160
1644380700000|2022-02-09 04:25:00|||||||||226
1644381000000|2022-02-09 04:30:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|236
1644381300000|2022-02-09 04:35:00|11829.9|11827.9|11828|11826|11829.9|11827.9|11828|11826|331
1644381600000|2022-02-09 04:40:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|272
1644381900000|2022-02-09 04:45:00|||||||||49
1644382200000|2022-02-09 04:50:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|563
1644382500000|2022-02-09 04:55:00|||||||||61
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|365
1644383100000|2022-02-09 05:05:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|220
1644383400000|2022-02-09 05:10:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|142
1644383700000|2022-02-09 05:15:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|103
1644384000000|2022-02-09 05:20:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|969
1644384300000|2022-02-09 05:25:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|203
1644384600000|2022-02-09 05:30:00|||||||||57
1644384900000|2022-02-09 05:35:00|11830.7|11828.7|11830.3|11828.3|11830.7|11828.7|11830.3|11828.3|227
1644385200000|2022-02-09 05:40:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|293
1644385500000|2022-02-09 05:45:00|11830.7|11828.7|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|281
1644385800000|2022-02-09 05:50:00|11830.7|11828.7|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|706
1644386100000|2022-02-09 05:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|344
1644386400000|2022-02-09 06:00:00|11831.9|11829.9|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|144
1644386700000|2022-02-09 06:05:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|436
1644387000000|2022-02-09 06:10:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|578
1644387300000|2022-02-09 06:15:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|60
1644387600000|2022-02-09 06:20:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|232
1644387900000|2022-02-09 06:25:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|456
1644388200000|2022-02-09 06:30:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|191
1644388500000|2022-02-09 06:35:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|224
1644388800000|2022-02-09 06:40:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|407
1644389100000|2022-02-09 06:45:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|796
1644389400000|2022-02-09 06:50:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|897
1644389700000|2022-02-09 06:55:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11828.7|11826.7|616
1644390000000|2022-02-09 07:00:00|11829.1|11827.1|11831.1|11829.1|11832.6|11830.6|11828.7|11826.7|2802
1644390300000|2022-02-09 07:05:00|11830.7|11828.7|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|1221
1644390600000|2022-02-09 07:10:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|426
1644390900000|2022-02-09 07:15:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|551
1644391200000|2022-02-09 07:20:00|11831.9|11829.9|11834.2|11832.2|11834.2|11832.2|11831.1|11829.1|724
1644391500000|2022-02-09 07:25:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|1013
1644391800000|2022-02-09 07:30:00|11833.4|11831.4|11835.8|11833.8|11835.8|11833.8|11833.4|11831.4|942
1644392100000|2022-02-09 07:35:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|507
1644392400000|2022-02-09 07:40:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|983
1644392700000|2022-02-09 07:45:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|563
1644393000000|2022-02-09 07:50:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11836.5|11834.5|3886
1644393300000|2022-02-09 07:55:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11835.8|11833.8|1618
1644393600000|2022-02-09 08:00:00|11835.8|11833.8|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1372
1644393900000|2022-02-09 08:05:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835|11833|824
1644394200000|2022-02-09 08:10:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835|11833|1135
1644394500000|2022-02-09 08:15:00|11835.8|11833.8|11837.3|11835.3|11838.1|11836.1|11835|11833|2327
1644394800000|2022-02-09 08:20:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|2104
1644395100000|2022-02-09 08:25:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11836.5|11834.5|1543
1644395400000|2022-02-09 08:30:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|668
1644395700000|2022-02-09 08:35:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|1144
1644396000000|2022-02-09 08:40:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|973
1644396300000|2022-02-09 08:45:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|1762
1644396600000|2022-02-09 08:50:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|1049
1644396900000|2022-02-09 08:55:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|1634
1644397200000|2022-02-09 09:00:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|619
1644397500000|2022-02-09 09:05:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|679
1644397800000|2022-02-09 09:10:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|333
1644398100000|2022-02-09 09:15:00|11840.1|11838.1|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|413
1644398400000|2022-02-09 09:20:00|11840.8|11838.8|11839.7|11837.7|11840.8|11838.8|11839.7|11837.7|897
1644398700000|2022-02-09 09:25:00|11840.5|11838.5|11840.5|11838.5|11842|11840|11839.7|11837.7|638
1644399000000|2022-02-09 09:30:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|676
1644399300000|2022-02-09 09:35:00|11840.5|11838.5|11842|11840|11842.8|11840.8|11840.5|11838.5|1343
1644399600000|2022-02-09 09:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|703
1644399900000|2022-02-09 09:45:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|571
1644400200000|2022-02-09 09:50:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11841.2|11839.2|389
1644400500000|2022-02-09 09:55:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11839.7|11837.7|609
1644400800000|2022-02-09 10:00:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11840.5|11838.5|528
1644401100000|2022-02-09 10:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|534
1644401400000|2022-02-09 10:10:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|470
1644401700000|2022-02-09 10:15:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|291
1644402000000|2022-02-09 10:20:00|11839.7|11837.7|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|938
1644402300000|2022-02-09 10:25:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|481
1644402600000|2022-02-09 10:30:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11838.1|11836.1|1039
1644402900000|2022-02-09 10:35:00|11837.7|11835.7|11838.9|11836.9|11839.7|11837.7|11837.7|11835.7|738
1644403200000|2022-02-09 10:40:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|632
1644403500000|2022-02-09 10:45:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|208
1644403800000|2022-02-09 10:50:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|691
1644404100000|2022-02-09 10:55:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|799
1644404400000|2022-02-09 11:00:00|11837.3|11835.3|11838.1|11836.1|11838.1|11836.1|11837.3|11835.3|280
1644404700000|2022-02-09 11:05:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|519
1644405000000|2022-02-09 11:10:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|580
1644405300000|2022-02-09 11:15:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11839.7|11837.7|324
1644405600000|2022-02-09 11:20:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|557
1644405900000|2022-02-09 11:25:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|294
1644406200000|2022-02-09 11:30:00|11838.9|11836.9|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|285
1644406500000|2022-02-09 11:35:00|11837.7|11835.7|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|309
1644406800000|2022-02-09 11:40:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|834
1644407100000|2022-02-09 11:45:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11837.3|11835.3|2911
1644407400000|2022-02-09 11:50:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|563
1644407700000|2022-02-09 11:55:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|292
1644408000000|2022-02-09 12:00:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|571
1644408300000|2022-02-09 12:05:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|449
1644408600000|2022-02-09 12:10:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|461
1644408900000|2022-02-09 12:15:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|1089
1644409200000|2022-02-09 12:20:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|246
1644409500000|2022-02-09 12:25:00|11838.9|11836.9|11838.9|11836.9|11840.5|11838.5|11838.9|11836.9|765
1644409800000|2022-02-09 12:30:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11836.5|11834.5|1833
1644410100000|2022-02-09 12:35:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|1520
1644410400000|2022-02-09 12:40:00|11835.8|11833.8|11835|11833|11837.3|11835.3|11835|11833|3668
1644410700000|2022-02-09 12:45:00|11834.2|11832.2|11835|11833|11835|11833|11834.2|11832.2|204
1644411000000|2022-02-09 12:50:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|875
1644411300000|2022-02-09 12:55:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|817
1644411600000|2022-02-09 13:00:00|11835|11833|11834.2|11832.2|11836.5|11834.5|11834.2|11832.2|2207
1644411900000|2022-02-09 13:05:00|11833.4|11831.4|11835|11833|11835|11833|11833.4|11831.4|358
1644412200000|2022-02-09 13:10:00|11834.2|11832.2|11838.9|11836.9|11838.9|11836.9|11834.2|11832.2|3724
1644412500000|2022-02-09 13:15:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|3003
1644412800000|2022-02-09 13:20:00|11835.8|11833.8|11835|11833|11836.5|11834.5|11835|11833|2480
1644413100000|2022-02-09 13:25:00|11835.8|11833.8|11836.5|11834.5|11837.3|11835.3|11835|11833|5324
1644413400000|2022-02-09 13:30:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|3162
1644413700000|2022-02-09 13:35:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|2209
1644414000000|2022-02-09 13:40:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|1440
1644414300000|2022-02-09 13:45:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1521
1644414600000|2022-02-09 13:50:00|11831.9|11829.9|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|4369
1644414900000|2022-02-09 13:55:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|3012
1644415200000|2022-02-09 14:00:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1194
1644415500000|2022-02-09 14:05:00|11831.9|11829.9|11835|11833|11835|11833|11831.9|11829.9|2051
1644415800000|2022-02-09 14:10:00|11834.2|11832.2|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|6421
1644416100000|2022-02-09 14:15:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|2135
1644416400000|2022-02-09 14:20:00|11838.1|11836.1|11836.5|11834.5|11838.9|11836.9|11836.5|11834.5|4527
1644416700000|2022-02-09 14:25:00|11835.8|11833.8|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|2017
1644417000000|2022-02-09 14:30:00|11834.2|11832.2|11831.1|11829.1|11834.2|11832.2|11830.3|11828.3|3488
1644417300000|2022-02-09 14:35:00|11831.9|11829.9|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|3032
1644417600000|2022-02-09 14:40:00|11830.3|11828.3|11831.9|11829.9|11833.4|11831.4|11830.3|11828.3|3257
1644417900000|2022-02-09 14:45:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11827.2|11825.2|6933
1644418200000|2022-02-09 14:50:00|11827.2|11825.2|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|9967
1644418500000|2022-02-09 14:55:00|11825.6|11823.6|11828|11826|11828|11826|11824.8|11822.8|4660
1644418800000|2022-02-09 15:00:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11827.2|11825.2|2894
1644419100000|2022-02-09 15:05:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11827.2|11825.2|4105
1644419400000|2022-02-09 15:10:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1910
1644419700000|2022-02-09 15:15:00|11830.3|11828.3|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|3538
1644420000000|2022-02-09 15:20:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.9|11829.9|2834
1644420300000|2022-02-09 15:25:00|11832.6|11830.6|11833.4|11831.4|11833.4|11831.4|11832.6|11830.6|2282
1644420600000|2022-02-09 15:30:00|11832.6|11830.6|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|3217
1644420900000|2022-02-09 15:35:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|1749
1644421200000|2022-02-09 15:40:00|11828.7|11826.7|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|2947
1644421500000|2022-02-09 15:45:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|3251
1644421800000|2022-02-09 15:50:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|2016
1644422100000|2022-02-09 15:55:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|3101
1644422400000|2022-02-09 16:00:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|2199
1644422700000|2022-02-09 16:05:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|985
1644423000000|2022-02-09 16:10:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|2503
1644423300000|2022-02-09 16:15:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|1865
1644423600000|2022-02-09 16:20:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|948
1644423900000|2022-02-09 16:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|1691
1644424200000|2022-02-09 16:30:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|1497
1644424500000|2022-02-09 16:35:00|11833.4|11831.4|11833.4|11831.4|11833.4|11831.4|11832.6|11830.6|2070
1644424800000|2022-02-09 16:40:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|585
1644425100000|2022-02-09 16:45:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|2911
1644425400000|2022-02-09 16:50:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|765
1644425700000|2022-02-09 16:55:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|706
1644426000000|2022-02-09 17:00:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11831.9|11829.9|2690
1644426300000|2022-02-09 17:05:00|11833.4|11831.4|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|2212
1644426600000|2022-02-09 17:10:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|3110
1644426900000|2022-02-09 17:15:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|1137
1644427200000|2022-02-09 17:20:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|587
1644427500000|2022-02-09 17:25:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|1482
1644427800000|2022-02-09 17:30:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11829.5|11827.5|7162
1644428100000|2022-02-09 17:35:00|11833.4|11831.4|11832.6|11830.6|11836.5|11834.5|11832.6|11830.6|2869
1644428400000|2022-02-09 17:40:00|11833.4|11831.4|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|2717
1644428700000|2022-02-09 17:45:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|1904
1644429000000|2022-02-09 17:50:00|11833.8|11831.8|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1327
1644429300000|2022-02-09 17:55:00|11831.9|11829.9|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3219
1644429600000|2022-02-09 18:00:00|11832.3|11830.3|11837.3|11835.3|11839.7|11837.7|11831.1|11829.1|5157
1644429900000|2022-02-09 18:05:00|11838.1|11836.1|11834.2|11832.2|11838.9|11836.9|11832.6|11830.6|3214
1644430200000|2022-02-09 18:10:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11833.4|11831.4|1978
1644430500000|2022-02-09 18:15:00|11835|11833|11835|11833|11835.8|11833.8|11833.4|11831.4|2164
1644430800000|2022-02-09 18:20:00|11834.2|11832.2|11834.2|11832.2|11836.5|11834.5|11834.2|11832.2|2010
1644431100000|2022-02-09 18:25:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|1849
1644431400000|2022-02-09 18:30:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|932
1644431700000|2022-02-09 18:35:00|11832.3|11830.3|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2784
1644432000000|2022-02-09 18:40:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|927
1644432300000|2022-02-09 18:45:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|594
1644432600000|2022-02-09 18:50:00|11828.7|11826.7|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|1355
1644432900000|2022-02-09 18:55:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|1846
1644433200000|2022-02-09 19:00:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11829.5|11827.5|958
1644433500000|2022-02-09 19:05:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|1489
1644433800000|2022-02-09 19:10:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|813
1644434100000|2022-02-09 19:15:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|739
1644434400000|2022-02-09 19:20:00|||||||||545
1644434700000|2022-02-09 19:25:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|2815
1644435000000|2022-02-09 19:30:00|11829.5|11827.5|11828|11826|11829.5|11827.5|11828|11826|1897
1644435300000|2022-02-09 19:35:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11827.2|11825.2|958
1644435600000|2022-02-09 19:40:00|11827.2|11825.2|11828|11826|11828|11826|11827.2|11825.2|955
1644435900000|2022-02-09 19:45:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|994
1644436200000|2022-02-09 19:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11828|11826|3003
1644436500000|2022-02-09 19:55:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11825.6|11823.6|6550
1644436800000|2022-02-09 20:00:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11826.4|11824.4|3721
1644437100000|2022-02-09 20:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|2749
1644437400000|2022-02-09 20:10:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|4257
1644437700000|2022-02-09 20:15:00|11824.8|11822.8|11822.5|11820.5|11824.8|11822.8|11821.7|11819.7|2580
1644438000000|2022-02-09 20:20:00|11821.7|11819.7|11820.9|11818.9|11823.3|11821.3|11820.9|11818.9|4116
1644438300000|2022-02-09 20:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|4728
1644438600000|2022-02-09 20:30:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|7195
1644438900000|2022-02-09 20:35:00|11820.1|11818.1|11820.9|11818.9|11822.5|11820.5|11820.1|11818.1|4690
1644439200000|2022-02-09 20:40:00|11821.7|11819.7|11822.5|11820.5|11824|11822|11821.7|11819.7|5023
1644439500000|2022-02-09 20:45:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|2445
1644439800000|2022-02-09 20:50:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|2983
1644440100000|2022-02-09 20:55:00|11820.9|11818.9|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|6213
1644440400000|2022-02-09 21:00:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11815.5|11813.5|6351
1644440700000|2022-02-09 21:05:00|11817|11815|11816.2|11814.2|11817.4|11815.4|11816.2|11814.2|1841
1644441000000|2022-02-09 21:10:00|11817|11815|11817|11815|11817|11815|11814.7|11812.7|2640
1644441300000|2022-02-09 21:15:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|2251
1644441600000|2022-02-09 21:20:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|1037
1644441900000|2022-02-09 21:25:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|1257
1644442200000|2022-02-09 21:30:00|||||||||954
1644442500000|2022-02-09 21:35:00|||||||||710
1644442800000|2022-02-09 21:40:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11817|11815|1333
1644443100000|2022-02-09 21:45:00|11817|11815|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|2904
1644443400000|2022-02-09 21:50:00|11817|11815|11817|11815|11817|11815|11816.2|11814.2|1489
1644443700000|2022-02-09 21:55:00|11817.8|11815.8|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|3319
1644447600000|2022-02-09 23:00:00|11817|11815|11820.9|11818.9|11821.7|11819.7|11817|11815|1461
1644447900000|2022-02-09 23:05:00|11820.5|11818.5|11820.1|11818.1|11820.5|11818.5|11819.4|11817.4|449
1644448200000|2022-02-09 23:10:00|||||||||17
1644448500000|2022-02-09 23:15:00|11819.8|11817.8|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|339
1644448800000|2022-02-09 23:20:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|211
1644449100000|2022-02-09 23:25:00|||||||||105
1644449400000|2022-02-09 23:30:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|74
1644449700000|2022-02-09 23:35:00|||||||||205
1644450000000|2022-02-09 23:40:00|11821.3|11819.3|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|307
1644450300000|2022-02-09 23:45:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|171
1644450600000|2022-02-09 23:50:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|209
1644450900000|2022-02-09 23:55:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|420
1644451200000|2022-02-10 00:00:00|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|39
1644451500000|2022-02-10 00:05:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|176
1644451800000|2022-02-10 00:10:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|607
1644452100000|2022-02-10 00:15:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|66
1644452400000|2022-02-10 00:20:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|434
1644452700000|2022-02-10 00:25:00|11819|11817|11819.4|11817.4|11819.4|11817.4|11819|11817|502
1644453000000|2022-02-10 00:30:00|11818.6|11816.6|11816.2|11814.2|11818.6|11816.6|11815.5|11813.5|781
1644453300000|2022-02-10 00:35:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|358
1644453600000|2022-02-10 00:40:00|11816.2|11814.2|11817|11815|11817|11815|11815.8|11813.8|384
1644453900000|2022-02-10 00:45:00|11817.8|11815.8|11818.6|11816.6|11818.6|11816.6|11817.8|11815.8|320
1644454200000|2022-02-10 00:50:00|11819.4|11817.4|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|417
1644454500000|2022-02-10 00:55:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|51
1644454800000|2022-02-10 01:00:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|372
1644455100000|2022-02-10 01:05:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|945
1644455400000|2022-02-10 01:10:00|11820.1|11818.1|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|575
1644455700000|2022-02-10 01:15:00|11820.9|11818.9|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|171
1644456000000|2022-02-10 01:20:00|11819.4|11817.4|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|180
1644456300000|2022-02-10 01:25:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|235
1644456600000|2022-02-10 01:30:00|||||||||250
1644456900000|2022-02-10 01:35:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|405
1644457200000|2022-02-10 01:40:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|364
1644457500000|2022-02-10 01:45:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11820.1|11818.1|157
1644457800000|2022-02-10 01:50:00|||||||||58
1644458100000|2022-02-10 01:55:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|134
1644458400000|2022-02-10 02:00:00|11820.1|11818.1|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|109
1644458700000|2022-02-10 02:05:00|11821.3|11819.3|11820.9|11818.9|11821.3|11819.3|11820.9|11818.9|177
1644459000000|2022-02-10 02:10:00|||||||||56
1644459300000|2022-02-10 02:15:00|11821.7|11819.7|11821.3|11819.3|11821.7|11819.7|11820.9|11818.9|357
1644459600000|2022-02-10 02:20:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|53
1644459900000|2022-02-10 02:25:00|11821.3|11819.3|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|192
1644460200000|2022-02-10 02:30:00|||||||||213
1644460500000|2022-02-10 02:35:00|||||||||442
1644460800000|2022-02-10 02:40:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11821.7|11819.7|123
1644461100000|2022-02-10 02:45:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|839
1644461400000|2022-02-10 02:50:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|385
1644461700000|2022-02-10 02:55:00|||||||||32
1644462000000|2022-02-10 03:00:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|242
1644462300000|2022-02-10 03:05:00|||||||||5
1644462600000|2022-02-10 03:10:00|||||||||440
1644462900000|2022-02-10 03:15:00|||||||||139
1644463200000|2022-02-10 03:20:00|||||||||30
1644463500000|2022-02-10 03:25:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|37
1644463800000|2022-02-10 03:30:00|||||||||70
1644464100000|2022-02-10 03:35:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|340
1644464400000|2022-02-10 03:40:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|270
1644464700000|2022-02-10 03:45:00|||||||||54
1644465000000|2022-02-10 03:50:00|||||||||4
1644465300000|2022-02-10 03:55:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|406
1644465600000|2022-02-10 04:00:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|163
1644465900000|2022-02-10 04:05:00|||||||||10
1644466200000|2022-02-10 04:10:00|||||||||96
1644466500000|2022-02-10 04:15:00|||||||||5
1644466800000|2022-02-10 04:20:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|84
1644467100000|2022-02-10 04:25:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11821.7|11819.7|520
1644467400000|2022-02-10 04:30:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11821.3|11819.3|15693
1644467700000|2022-02-10 04:35:00|11820.9|11818.9|11823.3|11821.3|11823.3|11821.3|11820.9|11818.9|2249
1644468000000|2022-02-10 04:40:00|11822.9|11820.9|11822.5|11820.5|11822.9|11820.9|11822.5|11820.5|487
1644468300000|2022-02-10 04:45:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|419
1644468600000|2022-02-10 04:50:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|281
1644468900000|2022-02-10 04:55:00|11822.9|11820.9|11822.9|11820.9|11823.3|11821.3|11822.5|11820.5|208
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|247
1644469500000|2022-02-10 05:05:00|||||||||2
1644469800000|2022-02-10 05:10:00|||||||||3
1644470100000|2022-02-10 05:15:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|44
1644470400000|2022-02-10 05:20:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|254
1644470700000|2022-02-10 05:25:00|11823.7|11821.7|11823.3|11821.3|11824|11822|11823.3|11821.3|452
1644471000000|2022-02-10 05:30:00|11822.9|11820.9|11822.5|11820.5|11822.9|11820.9|11822.5|11820.5|245
1644471300000|2022-02-10 05:35:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|173
1644471600000|2022-02-10 05:40:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|106
1644471900000|2022-02-10 05:45:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|53
1644472200000|2022-02-10 05:50:00|11824|11822|11824|11822|11824|11822|11824|11822|382
1644472500000|2022-02-10 05:55:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|106
1644472800000|2022-02-10 06:00:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|207
1644473100000|2022-02-10 06:05:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|150
1644473400000|2022-02-10 06:10:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|89
1644473700000|2022-02-10 06:15:00|11822.9|11820.9|11824|11822|11824|11822|11822.5|11820.5|319
1644474000000|2022-02-10 06:20:00|11823.7|11821.7|11823.3|11821.3|11824|11822|11823.3|11821.3|223
1644474300000|2022-02-10 06:25:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|437
1644474600000|2022-02-10 06:30:00|11822.9|11820.9|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|202
1644474900000|2022-02-10 06:35:00|||||||||125
1644475200000|2022-02-10 06:40:00|||||||||48
1644475500000|2022-02-10 06:45:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|392
1644475800000|2022-02-10 06:50:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|338
1644476100000|2022-02-10 06:55:00|11822.9|11820.9|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|322
1644476400000|2022-02-10 07:00:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|3054
1644476700000|2022-02-10 07:05:00|11819.4|11817.4|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|3901
1644477000000|2022-02-10 07:10:00|11821.3|11819.3|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|728
1644477300000|2022-02-10 07:15:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11821.7|11819.7|1490
1644477600000|2022-02-10 07:20:00|11822.5|11820.5|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|2041
1644477900000|2022-02-10 07:25:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11822.5|11820.5|4309
1644478200000|2022-02-10 07:30:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|1409
1644478500000|2022-02-10 07:35:00|11824.8|11822.8|11827.2|11825.2|11828|11826|11824.8|11822.8|1993
1644478800000|2022-02-10 07:40:00|11828|11826|11827.2|11825.2|11828|11826|11826.8|11824.8|1259
1644479100000|2022-02-10 07:45:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826.4|11824.4|734
1644479400000|2022-02-10 07:50:00|11827.2|11825.2|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|1476
1644479700000|2022-02-10 07:55:00|11825.6|11823.6|11828|11826|11828|11826|11824.8|11822.8|1046
1644480000000|2022-02-10 08:00:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11825.6|11823.6|1270
1644480300000|2022-02-10 08:05:00|11827.2|11825.2|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1137
1644480600000|2022-02-10 08:10:00|11824.8|11822.8|11824|11822|11824.8|11822.8|11824|11822|662
1644480900000|2022-02-10 08:15:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|1305
1644481200000|2022-02-10 08:20:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|630
1644481500000|2022-02-10 08:25:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|685
1644481800000|2022-02-10 08:30:00|11823.3|11821.3|11820.9|11818.9|11823.3|11821.3|11820.9|11818.9|1349
1644482100000|2022-02-10 08:35:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|1200
1644482400000|2022-02-10 08:40:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|1534
1644482700000|2022-02-10 08:45:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11824|11822|783
1644483000000|2022-02-10 08:50:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1150
1644483300000|2022-02-10 08:55:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|521
1644483600000|2022-02-10 09:00:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11824|11822|1268
1644483900000|2022-02-10 09:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|2784
1644484200000|2022-02-10 09:10:00|11824.8|11822.8|11824|11822|11824.8|11822.8|11823.3|11821.3|657
1644484500000|2022-02-10 09:15:00|11823.3|11821.3|11821.7|11819.7|11824|11822|11821.7|11819.7|687
1644484800000|2022-02-10 09:20:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.1|11818.1|665
1644485100000|2022-02-10 09:25:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|1760
1644485400000|2022-02-10 09:30:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|985
1644485700000|2022-02-10 09:35:00|11820.1|11818.1|11821.7|11819.7|11821.7|11819.7|11819.4|11817.4|1619
1644486000000|2022-02-10 09:40:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|1058
1644486300000|2022-02-10 09:45:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11821.7|11819.7|950
1644486600000|2022-02-10 09:50:00|11822.5|11820.5|11821.7|11819.7|11823.3|11821.3|11821.7|11819.7|1071
1644486900000|2022-02-10 09:55:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|1603
1644487200000|2022-02-10 10:00:00|11824|11822|11824|11822|11824|11822|11824|11822|2033
1644487500000|2022-02-10 10:05:00|11824.8|11822.8|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|1618
1644487800000|2022-02-10 10:10:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|1418
1644488100000|2022-02-10 10:15:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|1852
1644488400000|2022-02-10 10:20:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|1457
1644488700000|2022-02-10 10:25:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1411
1644489000000|2022-02-10 10:30:00|11825.2|11823.2|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|787
1644489300000|2022-02-10 10:35:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11824|11822|1115
1644489600000|2022-02-10 10:40:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|894
1644489900000|2022-02-10 10:45:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11825.6|11823.6|766
1644490200000|2022-02-10 10:50:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|582
1644490500000|2022-02-10 10:55:00|11826.4|11824.4|11828|11826|11828|11826|11825.6|11823.6|1238
1644490800000|2022-02-10 11:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11827.2|11825.2|863
1644491100000|2022-02-10 11:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|291
1644491400000|2022-02-10 11:10:00|11824.8|11822.8|11824.8|11822.8|11826|11824|11824.8|11822.8|1273
1644491700000|2022-02-10 11:15:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824|11822|3470
1644492000000|2022-02-10 11:20:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|1395
1644492300000|2022-02-10 11:25:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|663
1644492600000|2022-02-10 11:30:00|||||||||191
1644492900000|2022-02-10 11:35:00|11826.4|11824.4|11827.2|11825.2|11827.6|11825.6|11826.4|11824.4|843
1644493200000|2022-02-10 11:40:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|583
1644493500000|2022-02-10 11:45:00|11826.4|11824.4|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|1336
1644493800000|2022-02-10 11:50:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|1139
1644494100000|2022-02-10 11:55:00|11827.2|11825.2|11828|11826|11828|11826|11827.2|11825.2|154
1644494400000|2022-02-10 12:00:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11827.2|11825.2|1752
1644494700000|2022-02-10 12:05:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|495
1644495000000|2022-02-10 12:10:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|367
1644495300000|2022-02-10 12:15:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828|11826|4225
1644495600000|2022-02-10 12:20:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|3348
1644495900000|2022-02-10 12:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|2958
1644496200000|2022-02-10 12:30:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|3259
1644496500000|2022-02-10 12:35:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|2786
1644496800000|2022-02-10 12:40:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|2252
1644497100000|2022-02-10 12:45:00|11834.2|11832.2|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|2268
1644497400000|2022-02-10 12:50:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1329
1644497700000|2022-02-10 12:55:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|2468
1644498000000|2022-02-10 13:00:00|11829.9|11827.9|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|3048
1644498300000|2022-02-10 13:05:00|11829.5|11827.5|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|5698
1644498600000|2022-02-10 13:10:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11828.7|11826.7|2030
1644498900000|2022-02-10 13:15:00|11831.1|11829.1|11827.2|11825.2|11831.1|11829.1|11827.2|11825.2|4719
1644499200000|2022-02-10 13:20:00|11828|11826|11828|11826|11829.5|11827.5|11827.2|11825.2|5042
1644499500000|2022-02-10 13:25:00|11827.2|11825.2|11825.2|11823.2|11828|11826|11824|11822|8465
1644499800000|2022-02-10 13:30:00|11825.6|11823.6|11787.3|11785.3|11825.6|11823.6|11784.2|11782.2|24053
1644500100000|2022-02-10 13:35:00|11786.5|11784.5|11799|11797|11803|11801|11785.8|11783.8|22942
1644500400000|2022-02-10 13:40:00|11799.8|11797.8|11799.8|11797.8|11804.5|11802.5|11797.5|11795.5|17170
1644500700000|2022-02-10 13:45:00|11800.6|11798.6|11793.6|11791.6|11801.4|11799.4|11792|11790|17125
1644501000000|2022-02-10 13:50:00|11792.8|11790.8|11788.1|11786.1|11794.4|11792.4|11788.1|11786.1|11391
1644501300000|2022-02-10 13:55:00|11788.9|11786.9|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|10575
1644501600000|2022-02-10 14:00:00|11785|11783|11779.5|11777.5|11785.8|11783.8|11777.2|11775.2|21102
1644501900000|2022-02-10 14:05:00|11778.7|11776.7|11781.9|11779.9|11782.6|11780.6|11777.2|11775.2|12595
1644502200000|2022-02-10 14:10:00|11782.6|11780.6|11790.5|11788.5|11790.5|11788.5|11781.1|11779.1|18575
1644502500000|2022-02-10 14:15:00|11789.7|11787.7|11785|11783|11790.5|11788.5|11782.6|11780.6|10704
1644502800000|2022-02-10 14:20:00|11784.2|11782.2|11778.7|11776.7|11787.3|11785.3|11778.7|11776.7|8735
1644503100000|2022-02-10 14:25:00|11779.1|11777.1|11782.6|11780.6|11782.6|11780.6|11778|11776|6440
1644503400000|2022-02-10 14:30:00|11781.9|11779.9|11774|11772|11782.6|11780.6|11773.3|11771.3|13327
1644503700000|2022-02-10 14:35:00|11773.3|11771.3|11778.7|11776.7|11778.7|11776.7|11773.3|11771.3|7566
1644504000000|2022-02-10 14:40:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11774.8|11772.8|10707
1644504300000|2022-02-10 14:45:00|11778.7|11776.7|11784.2|11782.2|11785|11783|11778.7|11776.7|13756
1644504600000|2022-02-10 14:50:00|11785|11783|11780.3|11778.3|11785.8|11783.8|11780.3|11778.3|7680
1644504900000|2022-02-10 14:55:00|11781.1|11779.1|11781.1|11779.1|11785|11783|11780.3|11778.3|5672
1644505200000|2022-02-10 15:00:00|11780.3|11778.3|11785|11783|11785|11783|11778.7|11776.7|5871
1644505500000|2022-02-10 15:05:00|11784.2|11782.2|11785|11783|11785.8|11783.8|11783.4|11781.4|5043
1644505800000|2022-02-10 15:10:00|11784.2|11782.2|11776.4|11774.4|11785|11783|11775.6|11773.6|11692
1644506100000|2022-02-10 15:15:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11772.5|11770.5|17820
1644506400000|2022-02-10 15:20:00|11775.6|11773.6|11776.4|11774.4|11778|11776|11772.9|11770.9|7442
1644506700000|2022-02-10 15:25:00|11775.6|11773.6|11781.1|11779.1|11781.9|11779.9|11775.6|11773.6|11407
1644507000000|2022-02-10 15:30:00|11780.3|11778.3|11780.3|11778.3|11785|11783|11780.3|11778.3|6585
1644507300000|2022-02-10 15:35:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11778.7|11776.7|3670
1644507600000|2022-02-10 15:40:00|11782.6|11780.6|11778|11776|11783.4|11781.4|11778|11776|6064
1644507900000|2022-02-10 15:45:00|11778.7|11776.7|11776.4|11774.4|11779.5|11777.5|11776.4|11774.4|3218
1644508200000|2022-02-10 15:50:00|11775.6|11773.6|11774|11772|11775.6|11773.6|11771.7|11769.7|6161
1644508500000|2022-02-10 15:55:00|11773.3|11771.3|11768.6|11766.6|11774|11772|11767.8|11765.8|6042
1644508800000|2022-02-10 16:00:00|11767.8|11765.8|11767.8|11765.8|11770.1|11768.1|11767|11765|8808
1644509100000|2022-02-10 16:05:00|11767.4|11765.4|11765.5|11763.5|11769.4|11767.4|11765.5|11763.5|6763
1644509400000|2022-02-10 16:10:00|11764.7|11762.7|11767|11765|11768.6|11766.6|11763.9|11761.9|10037
1644509700000|2022-02-10 16:15:00|11767.8|11765.8|11770.1|11768.1|11771.7|11769.7|11765.5|11763.5|6543
1644510000000|2022-02-10 16:20:00|11770.9|11768.9|11767.8|11765.8|11770.9|11768.9|11767|11765|5530
1644510300000|2022-02-10 16:25:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11766.2|11764.2|5729
1644510600000|2022-02-10 16:30:00|11768.6|11766.6|11767.8|11765.8|11768.6|11766.6|11765.5|11763.5|3086
1644510900000|2022-02-10 16:35:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|7562
1644511200000|2022-02-10 16:40:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11765.5|11763.5|3951
1644511500000|2022-02-10 16:45:00|11768.6|11766.6|11770.1|11768.1|11770.9|11768.9|11768.6|11766.6|4572
1644511800000|2022-02-10 16:50:00|11770.9|11768.9|11772.5|11770.5|11773.3|11771.3|11769.4|11767.4|5105
1644512100000|2022-02-10 16:55:00|11771.7|11769.7|11774|11772|11774.8|11772.8|11771.7|11769.7|9227
1644512400000|2022-02-10 17:00:00|11773.3|11771.3|11769.4|11767.4|11773.3|11771.3|11769.4|11767.4|5934
1644512700000|2022-02-10 17:05:00|11768.6|11766.6|11767|11765|11768.6|11766.6|11767|11765|4318
1644513000000|2022-02-10 17:10:00|11767.4|11765.4|11767.8|11765.8|11768.6|11766.6|11767|11765|2471
1644513300000|2022-02-10 17:15:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11766.2|11764.2|1978
1644513600000|2022-02-10 17:20:00|11765.8|11763.8|11764.7|11762.7|11767|11765|11763.9|11761.9|3228
1644513900000|2022-02-10 17:25:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|2161
1644514200000|2022-02-10 17:30:00|11765.1|11763.1|11767.8|11765.8|11768.6|11766.6|11765.1|11763.1|5365
1644514500000|2022-02-10 17:35:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11766.2|11764.2|2654
1644514800000|2022-02-10 17:40:00|11767|11765|11766.2|11764.2|11767|11765|11765.5|11763.5|1793
1644515100000|2022-02-10 17:45:00|11765.5|11763.5|11745.9|11743.9|11765.5|11763.5|11745.9|11743.9|101103
1644515400000|2022-02-10 17:50:00|11745.1|11743.1|11746.7|11744.7|11749.8|11747.8|11741.2|11739.2|12660
1644515700000|2022-02-10 17:55:00|11745.9|11743.9|11751.4|11749.4|11751.4|11749.4|11744.8|11742.8|7226
1644516000000|2022-02-10 18:00:00|11749.8|11747.8|11757.6|11755.6|11757.6|11755.6|11746.7|11744.7|11879
1644516300000|2022-02-10 18:05:00|11756.9|11754.9|11754.5|11752.5|11760|11758|11750.6|11748.6|9888
1644516600000|2022-02-10 18:10:00|11753.7|11751.7|11751.4|11749.4|11756.9|11754.9|11751.4|11749.4|8367
1644516900000|2022-02-10 18:15:00|11752.2|11750.2|11759.2|11757.2|11760|11758|11750.6|11748.6|6059
1644517200000|2022-02-10 18:20:00|11758.4|11756.4|11761.5|11759.5|11763.1|11761.1|11756.1|11754.1|6592
1644517500000|2022-02-10 18:25:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11756.1|11754.1|6328
1644517800000|2022-02-10 18:30:00|11758.4|11756.4|11760.8|11758.8|11761.5|11759.5|11757.6|11755.6|5686
1644518100000|2022-02-10 18:35:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11758.4|11756.4|4382
1644518400000|2022-02-10 18:40:00|11762.7|11760.7|11759.2|11757.2|11762.7|11760.7|11758.4|11756.4|4058
1644518700000|2022-02-10 18:45:00|11760|11758|11759.2|11757.2|11760|11758|11757.6|11755.6|3965
1644519000000|2022-02-10 18:50:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|3977
1644519300000|2022-02-10 18:55:00|11761.5|11759.5|11758.4|11756.4|11761.5|11759.5|11756.9|11754.9|3751
1644519600000|2022-02-10 19:00:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|3825
1644519900000|2022-02-10 19:05:00|11761.5|11759.5|11761.5|11759.5|11763.9|11761.9|11761.5|11759.5|3080
1644520200000|2022-02-10 19:10:00|11762.3|11760.3|11760.8|11758.8|11762.3|11760.3|11759.2|11757.2|3415
1644520500000|2022-02-10 19:15:00|11760|11758|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|4681
1644520800000|2022-02-10 19:20:00|11762.3|11760.3|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|2680
1644521100000|2022-02-10 19:25:00|11761.5|11759.5|11758.4|11756.4|11761.5|11759.5|11757.6|11755.6|3807
1644521400000|2022-02-10 19:30:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|5621
1644521700000|2022-02-10 19:35:00|11757.6|11755.6|11754.5|11752.5|11757.6|11755.6|11753|11751|3881
1644522000000|2022-02-10 19:40:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|5698
1644522300000|2022-02-10 19:45:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11749.8|11747.8|4432
1644522600000|2022-02-10 19:50:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749|11747|4548
1644522900000|2022-02-10 19:55:00|11750.6|11748.6|11753|11751|11754.5|11752.5|11749.8|11747.8|6751
1644523200000|2022-02-10 20:00:00|11753.7|11751.7|11748.3|11746.3|11753.7|11751.7|11747.5|11745.5|4763
1644523500000|2022-02-10 20:05:00|11747.5|11745.5|11742|11740|11749|11747|11742|11740|4778
1644523800000|2022-02-10 20:10:00|11741.2|11739.2|11745.9|11743.9|11746.7|11744.7|11740.5|11738.5|4743
1644524100000|2022-02-10 20:15:00|11746.3|11744.3|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3234
1644524400000|2022-02-10 20:20:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|2662
1644524700000|2022-02-10 20:25:00|11745.1|11743.1|11742|11740|11746.7|11744.7|11742|11740|5752
1644525000000|2022-02-10 20:30:00|11742.8|11740.8|11745.1|11743.1|11745.9|11743.9|11740.5|11738.5|5183
1644525300000|2022-02-10 20:35:00|11745.9|11743.9|11741.2|11739.2|11745.9|11743.9|11741.2|11739.2|3859
1644525600000|2022-02-10 20:40:00|11742|11740|11739.7|11737.7|11742.8|11740.8|11738.1|11736.1|5033
1644525900000|2022-02-10 20:45:00|11740.5|11738.5|11737.3|11735.3|11742|11740|11737.3|11735.3|4378
1644526200000|2022-02-10 20:50:00|11738.1|11736.1|11734.2|11732.2|11739.7|11737.7|11734.2|11732.2|7329
1644526500000|2022-02-10 20:55:00|11735|11733|11730.3|11728.3|11735|11733|11728|11726|16725
1644526800000|2022-02-10 21:00:00|11731.1|11729.1|11739.7|11737.7|11740.5|11738.5|11729.5|11727.5|5945
1644527100000|2022-02-10 21:05:00|11738.9|11736.9|11740.5|11738.5|11741.2|11739.2|11736.5|11734.5|3680
1644527400000|2022-02-10 21:10:00|11740.1|11738.1|11737.3|11735.3|11742|11740|11736.5|11734.5|5492
1644527700000|2022-02-10 21:15:00|11736.5|11734.5|11736.5|11734.5|11738.1|11736.1|11735.8|11733.8|4393
1644528000000|2022-02-10 21:20:00|11737.3|11735.3|11737.3|11735.3|11738.1|11736.1|11736.2|11734.2|1133
1644528300000|2022-02-10 21:25:00|11738.1|11736.1|11739.7|11737.7|11739.7|11737.7|11737.3|11735.3|4651
1644528600000|2022-02-10 21:30:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.1|11736.1|3715
1644528900000|2022-02-10 21:35:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.1|11736.1|1995
1644529200000|2022-02-10 21:40:00|11738.9|11736.9|11738.1|11736.1|11739.7|11737.7|11736.5|11734.5|2164
1644529500000|2022-02-10 21:45:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11738.9|11736.9|2883
1644529800000|2022-02-10 21:50:00|11742|11740|11745.1|11743.1|11745.9|11743.9|11742|11740|4309
1644530100000|2022-02-10 21:55:00|11745.5|11743.5|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|3499
1644534000000|2022-02-10 23:00:00|11747.5|11745.5|11755.3|11753.3|11755.3|11753.3|11746.7|11744.7|2730
1644534300000|2022-02-10 23:05:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11752.2|11750.2|1804
1644534600000|2022-02-10 23:10:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.1|11752.1|996
1644534900000|2022-02-10 23:15:00|11756.1|11754.1|11752.2|11750.2|11756.1|11754.1|11752.2|11750.2|1529
1644535200000|2022-02-10 23:20:00|11751.8|11749.8|11754.5|11752.5|11754.9|11752.9|11751.8|11749.8|785
1644535500000|2022-02-10 23:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|313
1644535800000|2022-02-10 23:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|103
1644536100000|2022-02-10 23:35:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|185
1644536400000|2022-02-10 23:40:00|11753.3|11751.3|11756.1|11754.1|11756.1|11754.1|11753.3|11751.3|330
1644536700000|2022-02-10 23:45:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|291
1644537000000|2022-02-10 23:50:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|369
1644537300000|2022-02-10 23:55:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.1|11754.1|904
1644537600000|2022-02-11 00:00:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|336
1644537900000|2022-02-11 00:05:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|416
1644538200000|2022-02-11 00:10:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|446
1644538500000|2022-02-11 00:15:00|11756.1|11754.1|11753|11751|11756.1|11754.1|11753|11751|533
1644538800000|2022-02-11 00:20:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749|11747|1060
1644539100000|2022-02-11 00:25:00|11752.2|11750.2|11749|11747|11752.2|11750.2|11749|11747|833
1644539400000|2022-02-11 00:30:00|11748.3|11746.3|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|951
1644539700000|2022-02-11 00:35:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11749|11747|617
1644540000000|2022-02-11 00:40:00|11748.7|11746.7|11744.4|11742.4|11748.7|11746.7|11744.4|11742.4|2138
1644540300000|2022-02-11 00:45:00|11745.1|11743.1|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|2178
1644540600000|2022-02-11 00:50:00|11745.9|11743.9|11749|11747|11749.8|11747.8|11745.9|11743.9|1318
1644540900000|2022-02-11 00:55:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|770
1644541200000|2022-02-11 01:00:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|668
1644541500000|2022-02-11 01:05:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|512
1644541800000|2022-02-11 01:10:00|11753.7|11751.7|11753.3|11751.3|11753.7|11751.7|11753|11751|564
1644542100000|2022-02-11 01:15:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753|11751|1009
1644542400000|2022-02-11 01:20:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|455
1644542700000|2022-02-11 01:25:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|917
1644543000000|2022-02-11 01:30:00|11751.8|11749.8|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|224
1644543300000|2022-02-11 01:35:00|11751.8|11749.8|11753|11751|11753.7|11751.7|11751.4|11749.4|664
1644543600000|2022-02-11 01:40:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753.3|11751.3|271
1644543900000|2022-02-11 01:45:00|||||||||102
1644544200000|2022-02-11 01:50:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|492
1644544500000|2022-02-11 01:55:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|370
1644544800000|2022-02-11 02:00:00|11752.2|11750.2|11751.4|11749.4|11753|11751|11751.4|11749.4|1274
1644545100000|2022-02-11 02:05:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|845
1644545400000|2022-02-11 02:10:00|11749.4|11747.4|11749|11747|11749.8|11747.8|11748.3|11746.3|477
1644545700000|2022-02-11 02:15:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749|11747|380
1644546000000|2022-02-11 02:20:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|609
1644546300000|2022-02-11 02:25:00|||||||||55
1644546600000|2022-02-11 02:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|161
1644546900000|2022-02-11 02:35:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|230
1644547200000|2022-02-11 02:40:00|11753.3|11751.3|11752.6|11750.6|11753.7|11751.7|11752.2|11750.2|614
1644547500000|2022-02-11 02:45:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|487
1644547800000|2022-02-11 02:50:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|329
1644548100000|2022-02-11 02:55:00|11749|11747|11748.3|11746.3|11749|11747|11748.3|11746.3|145
1644548400000|2022-02-11 03:00:00|11747.5|11745.5|11745.1|11743.1|11748.3|11746.3|11745.1|11743.1|946
1644548700000|2022-02-11 03:05:00|11745.9|11743.9|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|1724
1644549000000|2022-02-11 03:10:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11742|11740|692
1644549300000|2022-02-11 03:15:00|11741.2|11739.2|11741.2|11739.2|11742|11740|11741.2|11739.2|609
1644549600000|2022-02-11 03:20:00|11742|11740|11741.2|11739.2|11742|11740|11741.2|11739.2|593
1644549900000|2022-02-11 03:25:00|11742|11740|11742.8|11740.8|11742.8|11740.8|11741.6|11739.6|401
1644550200000|2022-02-11 03:30:00|11742|11740|11740.5|11738.5|11742.8|11740.8|11740.5|11738.5|740
1644550500000|2022-02-11 03:35:00|11739.7|11737.7|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|1668
1644550800000|2022-02-11 03:40:00|11738.1|11736.1|11738.9|11736.9|11738.9|11736.9|11738.1|11736.1|211
1644551100000|2022-02-11 03:45:00|11738.1|11736.1|11742|11740|11742|11740|11738.1|11736.1|1360
1644551400000|2022-02-11 03:50:00|11742.8|11740.8|11742.8|11740.8|11743.6|11741.6|11742|11740|727
1644551700000|2022-02-11 03:55:00|11742.4|11740.4|11738.1|11736.1|11742.4|11740.4|11738.1|11736.1|791
1644552000000|2022-02-11 04:00:00|||||||||328
1644552300000|2022-02-11 04:05:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11734.2|11732.2|981
1644552600000|2022-02-11 04:10:00|11735|11733|11731.9|11729.9|11735|11733|11731.1|11729.1|1761
1644552900000|2022-02-11 04:15:00|11731.1|11729.1|11731.1|11729.1|11731.9|11729.9|11727.2|11725.2|2083
1644553200000|2022-02-11 04:20:00|11731.9|11729.9|11733.4|11731.4|11733.4|11731.4|11731.1|11729.1|932
1644553500000|2022-02-11 04:25:00|11732.6|11730.6|11734.2|11732.2|11735.8|11733.8|11732.6|11730.6|1230
1644553800000|2022-02-11 04:30:00|11735|11733|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|650
1644554100000|2022-02-11 04:35:00|11736.2|11734.2|11736.5|11734.5|11736.5|11734.5|11735|11733|388
1644554400000|2022-02-11 04:40:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11735.8|11733.8|722
1644554700000|2022-02-11 04:45:00|11734.2|11732.2|11733.4|11731.4|11735|11733|11733.4|11731.4|389
1644555000000|2022-02-11 04:50:00|11733.8|11731.8|11731.5|11729.5|11734.2|11732.2|11731.5|11729.5|480
1644555300000|2022-02-11 04:55:00|11731.1|11729.1|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|840
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|1126
1644555900000|2022-02-11 05:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735.8|11733.8|378
1644556200000|2022-02-11 05:10:00|11736.2|11734.2|11736.2|11734.2|11736.5|11734.5|11735.8|11733.8|253
1644556500000|2022-02-11 05:15:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11735|11733|575
1644556800000|2022-02-11 05:20:00|11736.9|11734.9|11739.3|11737.3|11739.3|11737.3|11736.5|11734.5|962
1644557100000|2022-02-11 05:25:00|11738.9|11736.9|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|372
1644557400000|2022-02-11 05:30:00|11741.2|11739.2|11743.6|11741.6|11744.4|11742.4|11741.2|11739.2|1079
1644557700000|2022-02-11 05:35:00|11742.8|11740.8|11742|11740|11743.2|11741.2|11742|11740|382
1644558000000|2022-02-11 05:40:00|11742.4|11740.4|11742.8|11740.8|11743.6|11741.6|11742|11740|430
1644558300000|2022-02-11 05:45:00|11743.2|11741.2|11742.8|11740.8|11743.6|11741.6|11742.8|11740.8|88
1644558600000|2022-02-11 05:50:00|11742|11740|11742|11740|11742|11740|11742|11740|122
1644558900000|2022-02-11 05:55:00|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|304
1644559200000|2022-02-11 06:00:00|11742.4|11740.4|11742|11740|11742.8|11740.8|11742|11740|190
1644559500000|2022-02-11 06:05:00|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|198
1644559800000|2022-02-11 06:10:00|11742.4|11740.4|11742|11740|11742.4|11740.4|11742|11740|182
1644560100000|2022-02-11 06:15:00|11741.2|11739.2|11741.2|11739.2|11741.6|11739.6|11741.2|11739.2|864
1644560400000|2022-02-11 06:20:00|11740.8|11738.8|11740.5|11738.5|11740.8|11738.8|11740.5|11738.5|393
1644560700000|2022-02-11 06:25:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|351
1644561000000|2022-02-11 06:30:00|11739.7|11737.7|11740.5|11738.5|11740.8|11738.8|11739.7|11737.7|894
1644561300000|2022-02-11 06:35:00|11741.2|11739.2|11742|11740|11742|11740|11740.5|11738.5|405
1644561600000|2022-02-11 06:40:00|11742.8|11740.8|11744.4|11742.4|11744.4|11742.4|11742|11740|517
1644561900000|2022-02-11 06:45:00|11743.6|11741.6|11744.4|11742.4|11744.4|11742.4|11743.6|11741.6|257
1644562200000|2022-02-11 06:50:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|127
1644562500000|2022-02-11 06:55:00|||||||||232
1644562800000|2022-02-11 07:00:00|11742|11740|11741.2|11739.2|11745.1|11743.1|11741.2|11739.2|1225
1644563100000|2022-02-11 07:05:00|11742|11740|11742.8|11740.8|11743.2|11741.2|11741.2|11739.2|970
1644563400000|2022-02-11 07:10:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11742.8|11740.8|3046
1644563700000|2022-02-11 07:15:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|3477
1644564000000|2022-02-11 07:20:00|11747.5|11745.5|11746.7|11744.7|11748.3|11746.3|11745.1|11743.1|2822
1644564300000|2022-02-11 07:25:00|11747.5|11745.5|11749.8|11747.8|11749.8|11747.8|11745.9|11743.9|1915
1644564600000|2022-02-11 07:30:00|11749.4|11747.4|11751.4|11749.4|11752.2|11750.2|11746.7|11744.7|2168
1644564900000|2022-02-11 07:35:00|11750.6|11748.6|11749|11747|11750.6|11748.6|11748.3|11746.3|3345
1644565200000|2022-02-11 07:40:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1579
1644565500000|2022-02-11 07:45:00|11749|11747|11750.6|11748.6|11752.2|11750.2|11749|11747|2353
1644565800000|2022-02-11 07:50:00|11749.8|11747.8|11748.7|11746.7|11750.6|11748.6|11748.7|11746.7|1586
1644566100000|2022-02-11 07:55:00|11749.8|11747.8|11753|11751|11753|11751|11749.8|11747.8|1357
1644566400000|2022-02-11 08:00:00|11752.2|11750.2|11754.5|11752.5|11755.3|11753.3|11752.2|11750.2|3222
1644566700000|2022-02-11 08:05:00|11753.7|11751.7|11759.2|11757.2|11760|11758|11753|11751|6734
1644567000000|2022-02-11 08:10:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|3382
1644567300000|2022-02-11 08:15:00|11760.8|11758.8|11763.1|11761.1|11763.1|11761.1|11759.2|11757.2|2942
1644567600000|2022-02-11 08:20:00|11763.9|11761.9|11759.2|11757.2|11764.7|11762.7|11758.4|11756.4|3683
1644567900000|2022-02-11 08:25:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11759.2|11757.2|1583
1644568200000|2022-02-11 08:30:00|11762.3|11760.3|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|2897
1644568500000|2022-02-11 08:35:00|11762.7|11760.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|2300
1644568800000|2022-02-11 08:40:00|11763.1|11761.1|11763.9|11761.9|11766.2|11764.2|11763.1|11761.1|2105
1644569100000|2022-02-11 08:45:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11762.3|11760.3|1412
1644569400000|2022-02-11 08:50:00|11763.9|11761.9|11766.2|11764.2|11767|11765|11763.1|11761.1|1210
1644569700000|2022-02-11 08:55:00|11767|11765|11767.8|11765.8|11769.4|11767.4|11767|11765|4360
1644570000000|2022-02-11 09:00:00|11767|11765|11766.2|11764.2|11767.8|11765.8|11763.5|11761.5|2304
1644570300000|2022-02-11 09:05:00|11767|11765|11766.2|11764.2|11767|11765|11764.7|11762.7|1958
1644570600000|2022-02-11 09:10:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11764.7|11762.7|3213
1644570900000|2022-02-11 09:15:00|11765.8|11763.8|11763.9|11761.9|11767|11765|11763.1|11761.1|2612
1644571200000|2022-02-11 09:20:00|11764.7|11762.7|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|3570
1644571500000|2022-02-11 09:25:00|11763.1|11761.1|11763.1|11761.1|11763.1|11761.1|11761.5|11759.5|1965
1644571800000|2022-02-11 09:30:00|11762.3|11760.3|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|2163
1644572100000|2022-02-11 09:35:00|11765.8|11763.8|11760|11758|11766.2|11764.2|11759.2|11757.2|1918
1644572400000|2022-02-11 09:40:00|11760.8|11758.8|11758.4|11756.4|11760.8|11758.8|11756.9|11754.9|1621
1644572700000|2022-02-11 09:45:00|11759.2|11757.2|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2598
1644573000000|2022-02-11 09:50:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|4731
1644573300000|2022-02-11 09:55:00|11757.3|11755.3|11756.9|11754.9|11758.4|11756.4|11756.9|11754.9|1483
1644573600000|2022-02-11 10:00:00|11757.6|11755.6|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1276
1644573900000|2022-02-11 10:05:00|11757.6|11755.6|11759.2|11757.2|11760|11758|11757.6|11755.6|2091
1644574200000|2022-02-11 10:10:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|720
1644574500000|2022-02-11 10:15:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760|11758|740
1644574800000|2022-02-11 10:20:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11760|11758|2405
1644575100000|2022-02-11 10:25:00|11760.8|11758.8|11760|11758|11760.8|11758.8|11759.2|11757.2|1581
1644575400000|2022-02-11 10:30:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|690
1644575700000|2022-02-11 10:35:00|11760|11758|11760.8|11758.8|11761.5|11759.5|11760|11758|834
1644576000000|2022-02-11 10:40:00|11760|11758|11758.4|11756.4|11760.8|11758.8|11758.4|11756.4|1091
1644576300000|2022-02-11 10:45:00|11757.6|11755.6|11756.9|11754.9|11759.2|11757.2|11756.1|11754.1|2391
1644576600000|2022-02-11 10:50:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|1619
1644576900000|2022-02-11 10:55:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11756.9|11754.9|2258
1644577200000|2022-02-11 11:00:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|1634
1644577500000|2022-02-11 11:05:00|11759.2|11757.2|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2129
1644577800000|2022-02-11 11:10:00|11760.8|11758.8|11756.9|11754.9|11761.5|11759.5|11756.9|11754.9|2081
1644578100000|2022-02-11 11:15:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|1415
1644578400000|2022-02-11 11:20:00|11756.9|11754.9|11758.4|11756.4|11759.2|11757.2|11756.1|11754.1|1497
1644578700000|2022-02-11 11:25:00|11757.6|11755.6|11758.4|11756.4|11760|11758|11757.6|11755.6|1252
1644579000000|2022-02-11 11:30:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1772
1644579300000|2022-02-11 11:35:00|11757.6|11755.6|11759.2|11757.2|11760|11758|11756.9|11754.9|1534
1644579600000|2022-02-11 11:40:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|1414
1644579900000|2022-02-11 11:45:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|1414
1644580200000|2022-02-11 11:50:00|11757.6|11755.6|11754.5|11752.5|11758.4|11756.4|11754.5|11752.5|3469
1644580500000|2022-02-11 11:55:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|2153
1644580800000|2022-02-11 12:00:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.1|11754.1|1721
1644581100000|2022-02-11 12:05:00|11758.4|11756.4|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2151
1644581400000|2022-02-11 12:10:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|1048
1644581700000|2022-02-11 12:15:00|11759.2|11757.2|11764.7|11762.7|11764.7|11762.7|11758.4|11756.4|1829
1644582000000|2022-02-11 12:20:00|11763.9|11761.9|11767|11765|11767|11765|11763.9|11761.9|4893
1644582300000|2022-02-11 12:25:00|11767.8|11765.8|11770.1|11768.1|11770.9|11768.9|11767|11765|6640
1644582600000|2022-02-11 12:30:00|11770.9|11768.9|11767.8|11765.8|11772.5|11770.5|11767|11765|2858
1644582900000|2022-02-11 12:35:00|11767|11765|11766.2|11764.2|11769.4|11767.4|11764.7|11762.7|2172
1644583200000|2022-02-11 12:40:00|11765.5|11763.5|11760.8|11758.8|11765.5|11763.5|11759.2|11757.2|7919
1644583500000|2022-02-11 12:45:00|11760|11758|11763.9|11761.9|11764.7|11762.7|11760|11758|1773
1644583800000|2022-02-11 12:50:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11761.5|11759.5|2509
1644584100000|2022-02-11 12:55:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|2034
1644584400000|2022-02-11 13:00:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760|11758|3426
1644584700000|2022-02-11 13:05:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760|11758|5592
1644585000000|2022-02-11 13:10:00|11760.4|11758.4|11764.7|11762.7|11766.2|11764.2|11760|11758|6067
1644585300000|2022-02-11 13:15:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11760|11758|10168
1644585600000|2022-02-11 13:20:00|11763.1|11761.1|11768.6|11766.6|11770.1|11768.1|11763.1|11761.1|8103
1644585900000|2022-02-11 13:25:00|11767.8|11765.8|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|5220
1644586200000|2022-02-11 13:30:00|11770.5|11768.5|11770.1|11768.1|11772.5|11770.5|11767.8|11765.8|7659
1644586500000|2022-02-11 13:35:00|11770.9|11768.9|11767.8|11765.8|11771.7|11769.7|11767.8|11765.8|5171
1644586800000|2022-02-11 13:40:00|11768.6|11766.6|11765.5|11763.5|11769.4|11767.4|11765.5|11763.5|5743
1644587100000|2022-02-11 13:45:00|11766.2|11764.2|11765.5|11763.5|11767|11765|11760.8|11758.8|8142
1644587400000|2022-02-11 13:50:00|11764.7|11762.7|11769.4|11767.4|11769.4|11767.4|11764.7|11762.7|4731
1644587700000|2022-02-11 13:55:00|11768.6|11766.6|11769.4|11767.4|11770.9|11768.9|11767.8|11765.8|4895
1644588000000|2022-02-11 14:00:00|11768.6|11766.6|11770.9|11768.9|11772.5|11770.5|11768.6|11766.6|4913
1644588300000|2022-02-11 14:05:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|4467
1644588600000|2022-02-11 14:10:00|11770.1|11768.1|11764.7|11762.7|11770.9|11768.9|11764.7|11762.7|4421
1644588900000|2022-02-11 14:15:00|11765.5|11763.5|11770.9|11768.9|11772.5|11770.5|11765.5|11763.5|5190
1644589200000|2022-02-11 14:20:00|11770.1|11768.1|11768.6|11766.6|11770.9|11768.9|11767.8|11765.8|3001
1644589500000|2022-02-11 14:25:00|11769.4|11767.4|11770.1|11768.1|11772.5|11770.5|11768.6|11766.6|6019
1644589800000|2022-02-11 14:30:00|11770.9|11768.9|11765.5|11763.5|11770.9|11768.9|11764.7|11762.7|5568
1644590100000|2022-02-11 14:35:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|4271
1644590400000|2022-02-11 14:40:00|11765.5|11763.5|11767|11765|11768.6|11766.6|11764.7|11762.7|5788
1644590700000|2022-02-11 14:45:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|2181
1644591000000|2022-02-11 14:50:00|11765.5|11763.5|11763.9|11761.9|11765.5|11763.5|11761.5|11759.5|4682
1644591300000|2022-02-11 14:55:00|11764.7|11762.7|11765.8|11763.8|11768.6|11766.6|11763.9|11761.9|8405
1644591600000|2022-02-11 15:00:00|11766.2|11764.2|11771.7|11769.7|11772.5|11770.5|11765.5|11763.5|7718
1644591900000|2022-02-11 15:05:00|11772.5|11770.5|11772.5|11770.5|11773.3|11771.3|11770.9|11768.9|6143
1644592200000|2022-02-11 15:10:00|11771.7|11769.7|11775.6|11773.6|11776.4|11774.4|11771.7|11769.7|5605
1644592500000|2022-02-11 15:15:00|11774.8|11772.8|11778|11776|11778|11776|11774|11772|6223
1644592800000|2022-02-11 15:20:00|11777.2|11775.2|11774|11772|11778.7|11776.7|11773.3|11771.3|10446
1644593100000|2022-02-11 15:25:00|11774.8|11772.8|11767|11765|11774.8|11772.8|11766.2|11764.2|5721
1644593400000|2022-02-11 15:30:00|11766.2|11764.2|11760.8|11758.8|11766.2|11764.2|11760|11758|9604
1644593700000|2022-02-11 15:35:00|11760|11758|11761.5|11759.5|11763.1|11761.1|11760|11758|8739
1644594000000|2022-02-11 15:40:00|11760.8|11758.8|11756.9|11754.9|11762.3|11760.3|11756.9|11754.9|4784
1644594300000|2022-02-11 15:45:00|11757.6|11755.6|11761.5|11759.5|11761.5|11759.5|11756.1|11754.1|7874
1644594600000|2022-02-11 15:50:00|11760.8|11758.8|11758.8|11756.8|11762.3|11760.3|11758.4|11756.4|5715
1644594900000|2022-02-11 15:55:00|11758.4|11756.4|11753.7|11751.7|11760|11758|11753|11751|6726
1644595200000|2022-02-11 16:00:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|3712
1644595500000|2022-02-11 16:05:00|11754.5|11752.5|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|3881
1644595800000|2022-02-11 16:10:00|11753.7|11751.7|11747.5|11745.5|11754.5|11752.5|11747.5|11745.5|7207
1644596100000|2022-02-11 16:15:00|11748.3|11746.3|11746.7|11744.7|11749|11747|11745.1|11743.1|4782
1644596400000|2022-02-11 16:20:00|11747.5|11745.5|11745.1|11743.1|11750.6|11748.6|11745.1|11743.1|4992
1644596700000|2022-02-11 16:25:00|11745.9|11743.9|11742|11740|11745.9|11743.9|11742|11740|5537
1644597000000|2022-02-11 16:30:00|11742.8|11740.8|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|6226
1644597300000|2022-02-11 16:35:00|11738.9|11736.9|11737.3|11735.3|11742|11740|11737.3|11735.3|2990
1644597600000|2022-02-11 16:40:00|11736.5|11734.5|11739.7|11737.7|11741.2|11739.2|11735.8|11733.8|5035
1644597900000|2022-02-11 16:45:00|11738.9|11736.9|11742|11740|11743.6|11741.6|11736.5|11734.5|5245
1644598200000|2022-02-11 16:50:00|11742.8|11740.8|11748.3|11746.3|11749.4|11747.4|11742.8|11740.8|5599
1644598500000|2022-02-11 16:55:00|11746.7|11744.7|11747.5|11745.5|11749|11747|11745.9|11743.9|5257
1644598800000|2022-02-11 17:00:00|11748.3|11746.3|11744.4|11742.4|11748.3|11746.3|11743.6|11741.6|3305
1644599100000|2022-02-11 17:05:00|11744.8|11742.8|11743.6|11741.6|11745.1|11743.1|11739.7|11737.7|3756
1644599400000|2022-02-11 17:10:00|11744.4|11742.4|11742.8|11740.8|11745.1|11743.1|11741.2|11739.2|3408
1644599700000|2022-02-11 17:15:00|11743.6|11741.6|11745.9|11743.9|11747.5|11745.5|11742|11740|2692
1644600000000|2022-02-11 17:20:00|11746.7|11744.7|11744.4|11742.4|11746.7|11744.7|11743.6|11741.6|1651
1644600300000|2022-02-11 17:25:00|11743.6|11741.6|11747.5|11745.5|11747.5|11745.5|11742.8|11740.8|5136
1644600600000|2022-02-11 17:30:00|11748.3|11746.3|11747.5|11745.5|11749.8|11747.8|11745.9|11743.9|3528
1644600900000|2022-02-11 17:35:00|11746.7|11744.7|11750.6|11748.6|11752.2|11750.2|11745.9|11743.9|7086
1644601200000|2022-02-11 17:40:00|11749.8|11747.8|11756.5|11754.5|11756.9|11754.9|11749|11747|7296
1644601500000|2022-02-11 17:45:00|11756.1|11754.1|11756.1|11754.1|11759.2|11757.2|11753|11751|6189
1644601800000|2022-02-11 17:50:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|4922
1644602100000|2022-02-11 17:55:00|11754.5|11752.5|11757.6|11755.6|11757.6|11755.6|11753.7|11751.7|4867
1644602400000|2022-02-11 18:00:00|11756.9|11754.9|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|3324
1644602700000|2022-02-11 18:05:00|11755.3|11753.3|11753.7|11751.7|11757.6|11755.6|11753.7|11751.7|1849
1644603000000|2022-02-11 18:10:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11751.4|11749.4|2187
1644603300000|2022-02-11 18:15:00|11751.4|11749.4|11749.8|11747.8|11751.4|11749.4|11749.8|11747.8|3001
1644603600000|2022-02-11 18:20:00|11750.6|11748.6|11753|11751|11753.7|11751.7|11749.8|11747.8|5032
1644603900000|2022-02-11 18:25:00|11753.7|11751.7|11756.9|11754.9|11757.6|11755.6|11753.7|11751.7|6095
1644604200000|2022-02-11 18:30:00|11757.6|11755.6|11767|11765|11767.8|11765.8|11756.1|11754.1|10141
1644604500000|2022-02-11 18:35:00|11767.8|11765.8|11780.3|11778.3|11795.1|11793.1|11767.8|11765.8|20613
1644604800000|2022-02-11 18:40:00|11779.9|11777.9|11781.1|11779.1|11781.9|11779.9|11767|11765|12078
1644605100000|2022-02-11 18:45:00|11781.9|11779.9|11792|11790|11795.9|11793.9|11781.1|11779.1|18499
1644605400000|2022-02-11 18:50:00|11791.6|11789.6|11777.2|11775.2|11792|11790|11774.8|11772.8|10260
1644605700000|2022-02-11 18:55:00|11778|11776|11787.3|11785.3|11788.1|11786.1|11777.2|11775.2|8609
1644606000000|2022-02-11 19:00:00|11786.5|11784.5|11803|11801|11803|11801|11785.8|11783.8|14535
1644606300000|2022-02-11 19:05:00|11802.2|11800.2|11790.5|11788.5|11804.5|11802.5|11788.9|11786.9|16531
1644606600000|2022-02-11 19:10:00|11791.2|11789.2|11779.5|11777.5|11793.6|11791.6|11778.7|11776.7|14528
1644606900000|2022-02-11 19:15:00|11780.3|11778.3|11778.7|11776.7|11781.9|11779.9|11770.9|11768.9|7102
1644607200000|2022-02-11 19:20:00|11779.5|11777.5|11776.4|11774.4|11781.9|11779.9|11774.8|11772.8|6833
1644607500000|2022-02-11 19:25:00|11777.2|11775.2|11787.3|11785.3|11787.3|11785.3|11775.6|11773.6|6825
1644607800000|2022-02-11 19:30:00|11788.1|11786.1|11784.2|11782.2|11790.5|11788.5|11783.4|11781.4|8976
1644608100000|2022-02-11 19:35:00|11785|11783|11781.9|11779.9|11788.1|11786.1|11781.9|11779.9|4799
1644608400000|2022-02-11 19:40:00|11783.4|11781.4|11786.5|11784.5|11790.5|11788.5|11783.4|11781.4|5109
1644608700000|2022-02-11 19:45:00|11787.3|11785.3|11792|11790|11794.4|11792.4|11787.3|11785.3|6110
1644609000000|2022-02-11 19:50:00|11792.8|11790.8|11788.1|11786.1|11794.4|11792.4|11787.3|11785.3|4141
1644609300000|2022-02-11 19:55:00|11788.9|11786.9|11788.1|11786.1|11794.4|11792.4|11786.5|11784.5|6013
1644609600000|2022-02-11 20:00:00|11788.9|11786.9|11789.7|11787.7|11791.2|11789.2|11785|11783|14827
1644609900000|2022-02-11 20:05:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11788.1|11786.1|8959
1644610200000|2022-02-11 20:10:00|11797.5|11795.5|11801.4|11799.4|11803|11801|11796.7|11794.7|9200
1644610500000|2022-02-11 20:15:00|11800.6|11798.6|11805.3|11803.3|11806.1|11804.1|11800.6|11798.6|6983
1644610800000|2022-02-11 20:20:00|11805.7|11803.7|11806.9|11804.9|11806.9|11804.9|11803.7|11801.7|39490
1644611100000|2022-02-11 20:25:00|11807.6|11805.6|11800.6|11798.6|11809.6|11807.6|11799|11797|11168
1644611400000|2022-02-11 20:30:00|11799.8|11797.8|11799.8|11797.8|11802.2|11800.2|11798.3|11796.3|6983
1644611700000|2022-02-11 20:35:00|11799|11797|11797.5|11795.5|11799.8|11797.8|11794.4|11792.4|6823
1644612000000|2022-02-11 20:40:00|11796.7|11794.7|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|7790
1644612300000|2022-02-11 20:45:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11793.6|11791.6|5806
1644612600000|2022-02-11 20:50:00|11800.6|11798.6|11800.6|11798.6|11801.4|11799.4|11797.5|11795.5|13809
1644612900000|2022-02-11 20:55:00|11800.2|11798.2|11803.7|11801.7|11805.3|11803.3|11798.3|11796.3|10219
1644613200000|2022-02-11 21:00:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11802.2|11800.2|10080
1644613500000|2022-02-11 21:05:00|11804.1|11802.1|11803|11801|11804.5|11802.5|11801.4|11799.4|3624
1644613800000|2022-02-11 21:10:00|11802.2|11800.2|11809.2|11807.2|11809.2|11807.2|11802.2|11800.2|4004
1644614100000|2022-02-11 21:15:00|11808.4|11806.4|11806.9|11804.9|11810|11808|11806.9|11804.9|2412
1644614400000|2022-02-11 21:20:00|11807.3|11805.3|11805.3|11803.3|11808.4|11806.4|11805.3|11803.3|2190
1644614700000|2022-02-11 21:25:00|11806.1|11804.1|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|2973
1644615000000|2022-02-11 21:30:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|2357
1644615300000|2022-02-11 21:35:00|11806.1|11804.1|11802.2|11800.2|11806.1|11804.1|11800.6|11798.6|2574
1644615600000|2022-02-11 21:40:00|11803|11801|11802.2|11800.2|11803|11801|11801.4|11799.4|1557
1644615900000|2022-02-11 21:45:00|11801.4|11799.4|11792.8|11790.8|11801.4|11799.4|11792.8|11790.8|3645
1644616200000|2022-02-11 21:50:00|11792|11790|11787.3|11785.3|11792|11790|11787.3|11785.3|4833
1644616500000|2022-02-11 21:55:00|11786.5|11784.5|11790.1|11788.1|11790.5|11788.5|11785.8|11783.8|3646
1644793200000|2022-02-13 23:00:00|11796.7|11794.7|11789.7|11787.7|11803.7|11801.7|11789.3|11787.3|3314
1644793500000|2022-02-13 23:05:00|11790.1|11788.1|11792|11790|11794.4|11792.4|11789.7|11787.7|1423
1644793800000|2022-02-13 23:10:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792|11790|823
1644794100000|2022-02-13 23:15:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11792.8|11790.8|1039
1644794400000|2022-02-13 23:20:00|11796.7|11794.7|11797.5|11795.5|11799|11797|11795.5|11793.5|733
1644794700000|2022-02-13 23:25:00|11796.7|11794.7|11793.6|11791.6|11796.7|11794.7|11792.8|11790.8|501
1644795000000|2022-02-13 23:30:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|801
1644795300000|2022-02-13 23:35:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|413
1644795600000|2022-02-13 23:40:00|11792|11790|11788.9|11786.9|11792|11790|11788.9|11786.9|1333
1644795900000|2022-02-13 23:45:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11785.8|11783.8|1059
1644796200000|2022-02-13 23:50:00|11787.7|11785.7|11788.9|11786.9|11790.5|11788.5|11787.7|11785.7|923
1644796500000|2022-02-13 23:55:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|403
1644796800000|2022-02-14 00:00:00|11788.1|11786.1|11786.5|11784.5|11788.9|11786.9|11786.5|11784.5|712
1644797100000|2022-02-14 00:05:00|11787.3|11785.3|11788.9|11786.9|11789.7|11787.7|11786.5|11784.5|1015
1644797400000|2022-02-14 00:10:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|920
1644797700000|2022-02-14 00:15:00|11790.5|11788.5|11790.8|11788.8|11792.8|11790.8|11789.7|11787.7|1110
1644798000000|2022-02-14 00:20:00|11790.5|11788.5|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|1213
1644798300000|2022-02-14 00:25:00|11790.1|11788.1|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|752
1644798600000|2022-02-14 00:30:00|11792|11790|11793.6|11791.6|11794.4|11792.4|11792|11790|1658
1644798900000|2022-02-14 00:35:00|11794.4|11792.4|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|1802
1644799200000|2022-02-14 00:40:00|11795.5|11793.5|11794.4|11792.4|11797.5|11795.5|11793.6|11791.6|730
1644799500000|2022-02-14 00:45:00|11795.1|11793.1|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|933
1644799800000|2022-02-14 00:50:00|11792|11790|11791.2|11789.2|11792|11790|11790.1|11788.1|882
1644800100000|2022-02-14 00:55:00|11791.6|11789.6|11791.2|11789.2|11792|11790|11790.5|11788.5|377
1644800400000|2022-02-14 01:00:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|1025
1644800700000|2022-02-14 01:05:00|11790.5|11788.5|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|873
1644801000000|2022-02-14 01:10:00|11786.2|11784.2|11783.4|11781.4|11787.3|11785.3|11783.4|11781.4|1068
1644801300000|2022-02-14 01:15:00|11783|11781|11785|11783|11785.8|11783.8|11782.6|11780.6|940
1644801600000|2022-02-14 01:20:00|11785.4|11783.4|11785|11783|11787.3|11785.3|11784.2|11782.2|939
1644801900000|2022-02-14 01:25:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|709
1644802200000|2022-02-14 01:30:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11787.3|11785.3|1068
1644802500000|2022-02-14 01:35:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|722
1644802800000|2022-02-14 01:40:00|11789.7|11787.7|11793.6|11791.6|11794.4|11792.4|11789.7|11787.7|1222
1644803100000|2022-02-14 01:45:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|1714
1644803400000|2022-02-14 01:50:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|878
1644803700000|2022-02-14 01:55:00|11791.2|11789.2|11788.9|11786.9|11791.2|11789.2|11788.9|11786.9|488
1644804000000|2022-02-14 02:00:00|11788.1|11786.1|11786.2|11784.2|11788.1|11786.1|11785.8|11783.8|593
1644804300000|2022-02-14 02:05:00|11785.8|11783.8|11785|11783|11786.5|11784.5|11785|11783|472
1644804600000|2022-02-14 02:10:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|1042
1644804900000|2022-02-14 02:15:00|11785|11783|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|1052
1644805200000|2022-02-14 02:20:00|11785|11783|11785|11783|11785.8|11783.8|11785|11783|640
1644805500000|2022-02-14 02:25:00|11784.2|11782.2|11785.8|11783.8|11785.8|11783.8|11783.4|11781.4|1428
1644805800000|2022-02-14 02:30:00|11785|11783|11781.1|11779.1|11785.8|11783.8|11780.3|11778.3|2176
1644806100000|2022-02-14 02:35:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778|11776|887
1644806400000|2022-02-14 02:40:00|11780.3|11778.3|11779.5|11777.5|11781.9|11779.9|11779.5|11777.5|931
1644806700000|2022-02-14 02:45:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11777.2|11775.2|1102
1644807000000|2022-02-14 02:50:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11779.5|11777.5|344
1644807300000|2022-02-14 02:55:00|11781.9|11779.9|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|386
1644807600000|2022-02-14 03:00:00|11781.5|11779.5|11783.4|11781.4|11783.4|11781.4|11781.5|11779.5|1482
1644807900000|2022-02-14 03:05:00|11783.8|11781.8|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|432
1644808200000|2022-02-14 03:10:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|430
1644808500000|2022-02-14 03:15:00|11783.4|11781.4|11782.6|11780.6|11784.2|11782.2|11782.6|11780.6|359
1644808800000|2022-02-14 03:20:00|11783|11781|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|724
1644809100000|2022-02-14 03:25:00|11782.6|11780.6|11783.4|11781.4|11783.4|11781.4|11782.6|11780.6|420
1644809400000|2022-02-14 03:30:00|11784.2|11782.2|11783.4|11781.4|11784.2|11782.2|11783.4|11781.4|460
1644809700000|2022-02-14 03:35:00|11784.2|11782.2|11787.3|11785.3|11787.3|11785.3|11784.2|11782.2|1174
1644810000000|2022-02-14 03:40:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|994
1644810300000|2022-02-14 03:45:00|11788.1|11786.1|11793.2|11791.2|11793.6|11791.6|11787.3|11785.3|2039
1644810600000|2022-02-14 03:50:00|11792.8|11790.8|11792|11790|11793.6|11791.6|11791.2|11789.2|1218
1644810900000|2022-02-14 03:55:00|11791.2|11789.2|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|588
1644811200000|2022-02-14 04:00:00|11790.5|11788.5|11788.1|11786.1|11791.2|11789.2|11788.1|11786.1|668
1644811500000|2022-02-14 04:05:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|292
1644811800000|2022-02-14 04:10:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|88
1644812100000|2022-02-14 04:15:00|11788.1|11786.1|11787.7|11785.7|11788.1|11786.1|11787.3|11785.3|273
1644812400000|2022-02-14 04:20:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|182
1644812700000|2022-02-14 04:25:00|||||||||82
1644813000000|2022-02-14 04:30:00|11787.7|11785.7|11786.5|11784.5|11787.7|11785.7|11786.5|11784.5|242
1644813300000|2022-02-14 04:35:00|11785.8|11783.8|11784.2|11782.2|11786.5|11784.5|11784.2|11782.2|868
1644813600000|2022-02-14 04:40:00|11785|11783|11785|11783|11785|11783|11783.4|11781.4|637
1644813900000|2022-02-14 04:45:00|11784.2|11782.2|11783.4|11781.4|11784.6|11782.6|11783.4|11781.4|192
1644814200000|2022-02-14 04:50:00|11783.8|11781.8|11781.9|11779.9|11783.8|11781.8|11781.9|11779.9|476
1644814500000|2022-02-14 04:55:00|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|141
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|373
1644815100000|2022-02-14 05:05:00|11784.2|11782.2|11784.2|11782.2|11785|11783|11784.2|11782.2|740
1644815400000|2022-02-14 05:10:00|11785|11783|11784.2|11782.2|11785|11783|11784.2|11782.2|589
1644815700000|2022-02-14 05:15:00|11783.4|11781.4|11783.4|11781.4|11785|11783|11783.4|11781.4|573
1644816000000|2022-02-14 05:20:00|11784.2|11782.2|11785|11783|11785|11783|11783.4|11781.4|536
1644816300000|2022-02-14 05:25:00|11784.2|11782.2|11784.2|11782.2|11785|11783|11784.2|11782.2|633
1644816600000|2022-02-14 05:30:00|11785|11783|11784.2|11782.2|11785|11783|11783.4|11781.4|230
1644816900000|2022-02-14 05:35:00|11785|11783|11785.8|11783.8|11785.8|11783.8|11785|11783|290
1644817200000|2022-02-14 05:40:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|340
1644817500000|2022-02-14 05:45:00|11787.3|11785.3|11787.3|11785.3|11787.3|11785.3|11786.5|11784.5|329
1644817800000|2022-02-14 05:50:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|299
1644818100000|2022-02-14 05:55:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.5|11786.5|504
1644818400000|2022-02-14 06:00:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|183
1644818700000|2022-02-14 06:05:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|636
1644819000000|2022-02-14 06:10:00|11788.9|11786.9|11789.7|11787.7|11790.1|11788.1|11788.1|11786.1|632
1644819300000|2022-02-14 06:15:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|230
1644819600000|2022-02-14 06:20:00|11787.3|11785.3|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|369
1644819900000|2022-02-14 06:25:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|276
1644820200000|2022-02-14 06:30:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|223
1644820500000|2022-02-14 06:35:00|11789.7|11787.7|11786.5|11784.5|11789.7|11787.7|11786.5|11784.5|1437
1644820800000|2022-02-14 06:40:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|791
1644821100000|2022-02-14 06:45:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|1840
1644821400000|2022-02-14 06:50:00|11781.9|11779.9|11784.2|11782.2|11784.2|11782.2|11781.1|11779.1|2931
1644821700000|2022-02-14 06:55:00|11785|11783|11785|11783|11785.8|11783.8|11784.2|11782.2|1500
1644822000000|2022-02-14 07:00:00|11784.2|11782.2|11780.3|11778.3|11785|11783|11780.3|11778.3|2064
1644822300000|2022-02-14 07:05:00|11779.5|11777.5|11780.3|11778.3|11782.6|11780.6|11779.5|11777.5|1837
1644822600000|2022-02-14 07:10:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11778.7|11776.7|710
1644822900000|2022-02-14 07:15:00|11780.3|11778.3|11778.7|11776.7|11781.1|11779.1|11778.7|11776.7|1815
1644823200000|2022-02-14 07:20:00|11779.5|11777.5|11781.1|11779.1|11781.9|11779.9|11778.7|11776.7|920
1644823500000|2022-02-14 07:25:00|11781.5|11779.5|11778|11776|11781.5|11779.5|11776.4|11774.4|1290
1644823800000|2022-02-14 07:30:00|11778.7|11776.7|11778.7|11776.7|11780.3|11778.3|11777.2|11775.2|1123
1644824100000|2022-02-14 07:35:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|1385
1644824400000|2022-02-14 07:40:00|11778.7|11776.7|11777.2|11775.2|11779.1|11777.1|11775.6|11773.6|1283
1644824700000|2022-02-14 07:45:00|11778|11776|11777.2|11775.2|11778|11776|11774.8|11772.8|1989
1644825000000|2022-02-14 07:50:00|11776.4|11774.4|11778.7|11776.7|11779.5|11777.5|11776.4|11774.4|1750
1644825300000|2022-02-14 07:55:00|11778|11776|11778.7|11776.7|11781.1|11779.1|11778|11776|1896
1644825600000|2022-02-14 08:00:00|11778|11776|11776.4|11774.4|11780.3|11778.3|11776.4|11774.4|1934
1644825900000|2022-02-14 08:05:00|11777.2|11775.2|11778|11776|11780.3|11778.3|11775.6|11773.6|892
1644826200000|2022-02-14 08:10:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11776.4|11774.4|2089
1644826500000|2022-02-14 08:15:00|11778.7|11776.7|11781.9|11779.9|11784.2|11782.2|11778|11776|2704
1644826800000|2022-02-14 08:20:00|11781.1|11779.1|11786.5|11784.5|11787.3|11785.3|11781.1|11779.1|2805
1644827100000|2022-02-14 08:25:00|11787.3|11785.3|11794.4|11792.4|11795.1|11793.1|11786.5|11784.5|6440
1644827400000|2022-02-14 08:30:00|11793.6|11791.6|11796.7|11794.7|11797.5|11795.5|11792|11790|7041
1644827700000|2022-02-14 08:35:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11795.9|11793.9|4902
1644828000000|2022-02-14 08:40:00|11798.3|11796.3|11799|11797|11799.8|11797.8|11796.7|11794.7|3350
1644828300000|2022-02-14 08:45:00|11799.8|11797.8|11802.2|11800.2|11803.7|11801.7|11798.3|11796.3|6651
1644828600000|2022-02-14 08:50:00|11801.8|11799.8|11800.6|11798.6|11801.8|11799.8|11798.3|11796.3|2155
1644828900000|2022-02-14 08:55:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|1667
1644829200000|2022-02-14 09:00:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|2696
1644829500000|2022-02-14 09:05:00|11799|11797|11799|11797|11800.6|11798.6|11797.5|11795.5|1719
1644829800000|2022-02-14 09:10:00|11799.8|11797.8|11795.9|11793.9|11799.8|11797.8|11795.9|11793.9|5950
1644830100000|2022-02-14 09:15:00|11795.1|11793.1|11795.9|11793.9|11797.5|11795.5|11794.4|11792.4|2808
1644830400000|2022-02-14 09:20:00|11795.1|11793.1|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|1425
1644830700000|2022-02-14 09:25:00|11792.8|11790.8|11792.8|11790.8|11794.4|11792.4|11791.2|11789.2|3985
1644831000000|2022-02-14 09:30:00|11793.6|11791.6|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|1558
1644831300000|2022-02-14 09:35:00|11795.9|11793.9|11803|11801|11803|11801|11795.1|11793.1|2288
1644831600000|2022-02-14 09:40:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|2765
1644831900000|2022-02-14 09:45:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|1365
1644832200000|2022-02-14 09:50:00|11805.3|11803.3|11807.6|11805.6|11807.6|11805.6|11803.7|11801.7|3349
1644832500000|2022-02-14 09:55:00|11806.9|11804.9|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|2217
1644832800000|2022-02-14 10:00:00|11807.6|11805.6|11808.4|11806.4|11810.4|11808.4|11807.6|11805.6|2376
1644833100000|2022-02-14 10:05:00|11808.8|11806.8|11804.5|11802.5|11809.2|11807.2|11804.5|11802.5|2190
1644833400000|2022-02-14 10:10:00|11805.3|11803.3|11800.6|11798.6|11805.3|11803.3|11800.6|11798.6|2414
1644833700000|2022-02-14 10:15:00|11801.4|11799.4|11802.2|11800.2|11803.7|11801.7|11800.6|11798.6|1561
1644834000000|2022-02-14 10:20:00|11803|11801|11802.2|11800.2|11803|11801|11802.2|11800.2|2593
1644834300000|2022-02-14 10:25:00|11801.4|11799.4|11803|11801|11803.7|11801.7|11801.4|11799.4|1026
1644834600000|2022-02-14 10:30:00|11802.2|11800.2|11799.8|11797.8|11802.2|11800.2|11798.3|11796.3|4318
1644834900000|2022-02-14 10:35:00|11799|11797|11799|11797|11799.8|11797.8|11798.3|11796.3|992
1644835200000|2022-02-14 10:40:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1459
1644835500000|2022-02-14 10:45:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11796.7|11794.7|816
1644835800000|2022-02-14 10:50:00|11796.7|11794.7|11798.3|11796.3|11799|11797|11796.7|11794.7|1147
1644836100000|2022-02-14 10:55:00|11797.9|11795.9|11797.5|11795.5|11799|11797|11795.9|11793.9|1924
1644836400000|2022-02-14 11:00:00|11798.3|11796.3|11799|11797|11799|11797|11797.5|11795.5|897
1644836700000|2022-02-14 11:05:00|11798.3|11796.3|11796.7|11794.7|11798.3|11796.3|11796.7|11794.7|1144
1644837000000|2022-02-14 11:10:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|1428
1644837300000|2022-02-14 11:15:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|1487
1644837600000|2022-02-14 11:20:00|11799.4|11797.4|11800.6|11798.6|11800.6|11798.6|11799|11797|704
1644837900000|2022-02-14 11:25:00|11799.8|11797.8|11799|11797|11800.6|11798.6|11798.3|11796.3|792
1644838200000|2022-02-14 11:30:00|11798.3|11796.3|11800.6|11798.6|11801.4|11799.4|11796.7|11794.7|2693
1644838500000|2022-02-14 11:35:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11800.6|11798.6|754
1644838800000|2022-02-14 11:40:00|11801.4|11799.4|11798.7|11796.7|11801.4|11799.4|11798.7|11796.7|458
1644839100000|2022-02-14 11:45:00|11799|11797|11799|11797|11800.6|11798.6|11798.3|11796.3|726
1644839400000|2022-02-14 11:50:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|679
1644839700000|2022-02-14 11:55:00|11796.7|11794.7|11799.8|11797.8|11799.8|11797.8|11796.7|11794.7|842
1644840000000|2022-02-14 12:00:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|1167
1644840300000|2022-02-14 12:05:00|11801.8|11799.8|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|808
1644840600000|2022-02-14 12:10:00|11803|11801|11803|11801|11803.7|11801.7|11801.4|11799.4|677
1644840900000|2022-02-14 12:15:00|11802.2|11800.2|11800.6|11798.6|11803|11801|11799.8|11797.8|1472
1644841200000|2022-02-14 12:20:00|11799.8|11797.8|11795.9|11793.9|11800.6|11798.6|11795.9|11793.9|1623
1644841500000|2022-02-14 12:25:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|850
1644841800000|2022-02-14 12:30:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|3096
1644842100000|2022-02-14 12:35:00|11793.6|11791.6|11781.1|11779.1|11793.6|11791.6|11780.3|11778.3|4365
1644842400000|2022-02-14 12:40:00|11780.3|11778.3|11780.3|11778.3|11782.6|11780.6|11777.2|11775.2|8803
1644842700000|2022-02-14 12:45:00|11781.1|11779.1|11781.9|11779.9|11782.6|11780.6|11774.8|11772.8|6507
1644843000000|2022-02-14 12:50:00|11782.6|11780.6|11779.5|11777.5|11784.2|11782.2|11779.5|11777.5|6038
1644843300000|2022-02-14 12:55:00|11780.3|11778.3|11782.3|11780.3|11783.4|11781.4|11778.7|11776.7|2241
1644843600000|2022-02-14 13:00:00|11781.9|11779.9|11777.2|11775.2|11781.9|11779.9|11777.2|11775.2|5890
1644843900000|2022-02-14 13:05:00|11778|11776|11781.1|11779.1|11781.9|11779.9|11777.2|11775.2|3675
1644844200000|2022-02-14 13:10:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11777.2|11775.2|4666
1644844500000|2022-02-14 13:15:00|11779.5|11777.5|11776.4|11774.4|11781.1|11779.1|11776.4|11774.4|3231
1644844800000|2022-02-14 13:20:00|11777.2|11775.2|11774.8|11772.8|11778.7|11776.7|11774|11772|8208
1644845100000|2022-02-14 13:25:00|11774|11772|11772.5|11770.5|11775.6|11773.6|11772.5|11770.5|3547
1644845400000|2022-02-14 13:30:00|11773.3|11771.3|11767.8|11765.8|11774|11772|11767|11765|13531
1644845700000|2022-02-14 13:35:00|11767|11765|11766.2|11764.2|11767.8|11765.8|11762.3|11760.3|10329
1644846000000|2022-02-14 13:40:00|11767|11765|11767|11765|11770.1|11768.1|11764.7|11762.7|8496
1644846300000|2022-02-14 13:45:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11760.8|11758.8|7937
1644846600000|2022-02-14 13:50:00|11763.9|11761.9|11767|11765|11769.4|11767.4|11763.9|11761.9|7418
1644846900000|2022-02-14 13:55:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11762.3|11760.3|4994
1644847200000|2022-02-14 14:00:00|11765.5|11763.5|11765.5|11763.5|11767|11765|11763.9|11761.9|5916
1644847500000|2022-02-14 14:05:00|11766.2|11764.2|11768.6|11766.6|11770.9|11768.9|11765.5|11763.5|4649
1644847800000|2022-02-14 14:10:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|3058
1644848100000|2022-02-14 14:15:00|11769.4|11767.4|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|3243
1644848400000|2022-02-14 14:20:00|11770.1|11768.1|11764.3|11762.3|11770.1|11768.1|11763.9|11761.9|4610
1644848700000|2022-02-14 14:25:00|11764.7|11762.7|11760|11758|11765.5|11763.5|11759.2|11757.2|6055
1644849000000|2022-02-14 14:30:00|11759.2|11757.2|11760.8|11758.8|11763.9|11761.9|11759.2|11757.2|4803
1644849300000|2022-02-14 14:35:00|11761.5|11759.5|11757.6|11755.6|11761.5|11759.5|11756.9|11754.9|6523
1644849600000|2022-02-14 14:40:00|11756.9|11754.9|11756.1|11754.1|11759.2|11757.2|11754.5|11752.5|8370
1644849900000|2022-02-14 14:45:00|11756.9|11754.9|11753|11751|11759.2|11757.2|11750.6|11748.6|7060
1644850200000|2022-02-14 14:50:00|11752.2|11750.2|11753|11751|11755.3|11753.3|11751.4|11749.4|4866
1644850500000|2022-02-14 14:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|4101
1644850800000|2022-02-14 15:00:00|11753.7|11751.7|11759.2|11757.2|11759.2|11757.2|11753|11751|7246
1644851100000|2022-02-14 15:05:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11756.9|11754.9|9126
1644851400000|2022-02-14 15:10:00|11758.4|11756.4|11755.3|11753.3|11759.2|11757.2|11754.5|11752.5|3676
1644851700000|2022-02-14 15:15:00|11756.1|11754.1|11752.2|11750.2|11757.6|11755.6|11751.4|11749.4|5241
1644852000000|2022-02-14 15:20:00|11753|11751|11750.6|11748.6|11753|11751|11749.8|11747.8|3946
1644852300000|2022-02-14 15:25:00|11751.4|11749.4|11752.2|11750.2|11753|11751|11749.8|11747.8|4482
1644852600000|2022-02-14 15:30:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11750.6|11748.6|5553
1644852900000|2022-02-14 15:35:00|11753.7|11751.7|11757.6|11755.6|11757.6|11755.6|11753.7|11751.7|3021
1644853200000|2022-02-14 15:40:00|11756.9|11754.9|11753.7|11751.7|11756.9|11754.9|11753.7|11751.7|3998
1644853500000|2022-02-14 15:45:00|11753|11751|11753|11751|11753|11751|11751.4|11749.4|5008
1644853800000|2022-02-14 15:50:00|11752.2|11750.2|11749.8|11747.8|11753.7|11751.7|11749.8|11747.8|5495
1644854100000|2022-02-14 15:55:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11748.3|11746.3|4825
1644854400000|2022-02-14 16:00:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|5254
1644854700000|2022-02-14 16:05:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11749.4|11747.4|2951
1644855000000|2022-02-14 16:10:00|11749.8|11747.8|11749|11747|11751.4|11749.4|11748.3|11746.3|3732
1644855300000|2022-02-14 16:15:00|11749.8|11747.8|11748.3|11746.3|11750.6|11748.6|11748.3|11746.3|2039
1644855600000|2022-02-14 16:20:00|11749|11747|11748.3|11746.3|11749|11747|11747.5|11745.5|2012
1644855900000|2022-02-14 16:25:00|11749|11747|11747.5|11745.5|11750.6|11748.6|11747.5|11745.5|1940
1644856200000|2022-02-14 16:30:00|11748.3|11746.3|11748.3|11746.3|11754.5|11752.5|11746.7|11744.7|31709
1644856500000|2022-02-14 16:35:00|11747.5|11745.5|11743.6|11741.6|11748.3|11746.3|11743.6|11741.6|10372
1644856800000|2022-02-14 16:40:00|11742.8|11740.8|11744.4|11742.4|11745.1|11743.1|11741.2|11739.2|3673
1644857100000|2022-02-14 16:45:00|11743.6|11741.6|11743.6|11741.6|11745.1|11743.1|11742.8|11740.8|2484
1644857400000|2022-02-14 16:50:00|11742.8|11740.8|11742.8|11740.8|11744.4|11742.4|11742|11740|1895
1644857700000|2022-02-14 16:55:00|11743.6|11741.6|11742.8|11740.8|11746.7|11744.7|11742.8|11740.8|2166
1644858000000|2022-02-14 17:00:00|11743.6|11741.6|11745.1|11743.1|11745.1|11743.1|11742|11740|3173
1644858300000|2022-02-14 17:05:00|11744.4|11742.4|11745.9|11743.9|11745.9|11743.9|11743.6|11741.6|1974
1644858600000|2022-02-14 17:10:00|11745.1|11743.1|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|2559
1644858900000|2022-02-14 17:15:00|11744.4|11742.4|11744.4|11742.4|11745.1|11743.1|11743.6|11741.6|3051
1644859200000|2022-02-14 17:20:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|882
1644859500000|2022-02-14 17:25:00|11742.8|11740.8|11742|11740|11742.8|11740.8|11742|11740|1514
1644859800000|2022-02-14 17:30:00|11742.8|11740.8|11744.4|11742.4|11744.4|11742.4|11742|11740|1000
1644860100000|2022-02-14 17:35:00|11745.1|11743.1|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|2451
1644860400000|2022-02-14 17:40:00|11745.9|11743.9|11746.7|11744.7|11746.7|11744.7|11745.9|11743.9|827
1644860700000|2022-02-14 17:45:00|11747.5|11745.5|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3052
1644861000000|2022-02-14 17:50:00|11746.7|11744.7|11747.5|11745.5|11749|11747|11745.9|11743.9|1424
1644861300000|2022-02-14 17:55:00|11748.3|11746.3|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2297
1644861600000|2022-02-14 18:00:00|11750.2|11748.2|11751.4|11749.4|11752.2|11750.2|11750.2|11748.2|1019
1644861900000|2022-02-14 18:05:00|11750.6|11748.6|11754.5|11752.5|11754.5|11752.5|11750.6|11748.6|1446
1644862200000|2022-02-14 18:10:00|11753.7|11751.7|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|2647
1644862500000|2022-02-14 18:15:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|1188
1644862800000|2022-02-14 18:20:00|11754.1|11752.1|11758.4|11756.4|11759.2|11757.2|11753|11751|3567
1644863100000|2022-02-14 18:25:00|11758|11756|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|2563
1644863400000|2022-02-14 18:30:00|11755.3|11753.3|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2963
1644863700000|2022-02-14 18:35:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1849
1644864000000|2022-02-14 18:40:00|11753.7|11751.7|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2207
1644864300000|2022-02-14 18:45:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11753|11751|3571
1644864600000|2022-02-14 18:50:00|11759.2|11757.2|11767|11765|11770.1|11768.1|11759.2|11757.2|23838
1644864900000|2022-02-14 18:55:00|11766.2|11764.2|11766.2|11764.2|11769.4|11767.4|11761.5|11759.5|9019
1644865200000|2022-02-14 19:00:00|11765.5|11763.5|11770.1|11768.1|11770.9|11768.9|11764.7|11762.7|6303
1644865500000|2022-02-14 19:05:00|11770.9|11768.9|11770.9|11768.9|11777.2|11775.2|11768.6|11766.6|7363
1644865800000|2022-02-14 19:10:00|11770.1|11768.1|11768.6|11766.6|11772.5|11770.5|11767.8|11765.8|3060
1644866100000|2022-02-14 19:15:00|11767.8|11765.8|11770.1|11768.1|11770.9|11768.9|11767|11765|3733
1644866400000|2022-02-14 19:20:00|11769.4|11767.4|11764.7|11762.7|11770.1|11768.1|11763.1|11761.1|3881
1644866700000|2022-02-14 19:25:00|11763.9|11761.9|11763.9|11761.9|11767.4|11765.4|11763.1|11761.1|1576
1644867000000|2022-02-14 19:30:00|11763.1|11761.1|11758.4|11756.4|11763.9|11761.9|11758.4|11756.4|12383
1644867300000|2022-02-14 19:35:00|11759.2|11757.2|11760.8|11758.8|11763.9|11761.9|11756.9|11754.9|8021
1644867600000|2022-02-14 19:40:00|11760.4|11758.4|11760|11758|11762.3|11760.3|11757.6|11755.6|4663
1644867900000|2022-02-14 19:45:00|11759.6|11757.6|11759.2|11757.2|11762.3|11760.3|11758.4|11756.4|2361
1644868200000|2022-02-14 19:50:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11754.5|11752.5|3732
1644868500000|2022-02-14 19:55:00|11756.1|11754.1|11756.1|11754.1|11759.2|11757.2|11754.5|11752.5|5535
1644868800000|2022-02-14 20:00:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|2383
1644869100000|2022-02-14 20:05:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|1931
1644869400000|2022-02-14 20:10:00|11756.9|11754.9|11760|11758|11761.5|11759.5|11756.9|11754.9|2626
1644869700000|2022-02-14 20:15:00|11759.2|11757.2|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2690
1644870000000|2022-02-14 20:20:00|11761.2|11759.2|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|1677
1644870300000|2022-02-14 20:25:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11760|11758|2402
1644870600000|2022-02-14 20:30:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760|11758|2536
1644870900000|2022-02-14 20:35:00|11760.8|11758.8|11763.9|11761.9|11763.9|11761.9|11760.8|11758.8|1345
1644871200000|2022-02-14 20:40:00|11763.1|11761.1|11760|11758|11763.9|11761.9|11760|11758|3194
1644871500000|2022-02-14 20:45:00|11760.8|11758.8|11757.6|11755.6|11761.5|11759.5|11756.1|11754.1|4240
1644871800000|2022-02-14 20:50:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|4549
1644872100000|2022-02-14 20:55:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|7088
1644872400000|2022-02-14 21:00:00|11753.7|11751.7|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2483
1644872700000|2022-02-14 21:05:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|2069
1644873000000|2022-02-14 21:10:00|11756.1|11754.1|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|2812
1644873300000|2022-02-14 21:15:00|11757.6|11755.6|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|2270
1644873600000|2022-02-14 21:20:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|911
1644873900000|2022-02-14 21:25:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|1062
1644874200000|2022-02-14 21:30:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|1473
1644874500000|2022-02-14 21:35:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|585
1644874800000|2022-02-14 21:40:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|765
1644875100000|2022-02-14 21:45:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|593
1644875400000|2022-02-14 21:50:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|776
1644875700000|2022-02-14 21:55:00|11760|11758|11758.4|11756.4|11760|11758|11758.4|11756.4|1544
1644879600000|2022-02-14 23:00:00|11759.2|11757.2|11761.5|11759.5|11763.1|11761.1|11759.2|11757.2|623
1644879900000|2022-02-14 23:05:00|11760.8|11758.8|11761.9|11759.9|11762.3|11760.3|11760.8|11758.8|132
1644880200000|2022-02-14 23:10:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|61
1644880500000|2022-02-14 23:15:00|||||||||17
1644880800000|2022-02-14 23:20:00|11760.8|11758.8|11761.2|11759.2|11761.5|11759.5|11760.8|11758.8|153
1644881100000|2022-02-14 23:25:00|11760.8|11758.8|11760|11758|11761.5|11759.5|11759.2|11757.2|205
1644881400000|2022-02-14 23:30:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11759.2|11757.2|73
1644881700000|2022-02-14 23:35:00|11759.6|11757.6|11758.4|11756.4|11760|11758|11758.4|11756.4|113
1644882000000|2022-02-14 23:40:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|131
1644882300000|2022-02-14 23:45:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|137
1644882600000|2022-02-14 23:50:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|244
1644882900000|2022-02-14 23:55:00|11759.6|11757.6|11759.6|11757.6|11759.6|11757.6|11759.6|11757.6|83
1644883200000|2022-02-15 00:00:00|11760|11758|11763.1|11761.1|11763.9|11761.9|11759.2|11757.2|1213
1644883500000|2022-02-15 00:05:00|11763.9|11761.9|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|924
1644883800000|2022-02-15 00:10:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|424
1644884100000|2022-02-15 00:15:00|11763.5|11761.5|11765.5|11763.5|11765.5|11763.5|11763.5|11761.5|567
1644884400000|2022-02-15 00:20:00|11764.7|11762.7|11767|11765|11767|11765|11764.7|11762.7|740
1644884700000|2022-02-15 00:25:00|11766.2|11764.2|11765.5|11763.5|11766.2|11764.2|11765.5|11763.5|157
1644885000000|2022-02-15 00:30:00|11766.2|11764.2|11770.1|11768.1|11770.1|11768.1|11766.2|11764.2|518
1644885300000|2022-02-15 00:35:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|717
1644885600000|2022-02-15 00:40:00|11769.4|11767.4|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|509
1644885900000|2022-02-15 00:45:00|11769|11767|11767.8|11765.8|11769.4|11767.4|11766.6|11764.6|440
1644886200000|2022-02-15 00:50:00|11768.2|11766.2|11767|11765|11768.6|11766.6|11767|11765|201
1644886500000|2022-02-15 00:55:00|11766.2|11764.2|11766.2|11764.2|11766.2|11764.2|11766.2|11764.2|172
1644886800000|2022-02-15 01:00:00|11764.7|11762.7|11766.2|11764.2|11766.2|11764.2|11763.9|11761.9|397
1644887100000|2022-02-15 01:05:00|11765.8|11763.8|11767|11765|11767|11765|11765.5|11763.5|387
1644887400000|2022-02-15 01:10:00|11767.4|11765.4|11768.6|11766.6|11769.4|11767.4|11767|11765|262
1644887700000|2022-02-15 01:15:00|11769.4|11767.4|11770.9|11768.9|11770.9|11768.9|11768.6|11766.6|762
1644888000000|2022-02-15 01:20:00|11770.1|11768.1|11768.6|11766.6|11770.1|11768.1|11768.6|11766.6|439
1644888300000|2022-02-15 01:25:00|11767.8|11765.8|11767|11765|11768.6|11766.6|11767|11765|563
1644888600000|2022-02-15 01:30:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|902
1644888900000|2022-02-15 01:35:00|11769.4|11767.4|11769.4|11767.4|11769.8|11767.8|11769.4|11767.4|383
1644889200000|2022-02-15 01:40:00|11770.1|11768.1|11767.8|11765.8|11770.1|11768.1|11767|11765|263
1644889500000|2022-02-15 01:45:00|11767|11765|11767.8|11765.8|11767.8|11765.8|11767|11765|423
1644889800000|2022-02-15 01:50:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|351
1644890100000|2022-02-15 01:55:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11764.7|11762.7|910
1644890400000|2022-02-15 02:00:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11764.7|11762.7|857
1644890700000|2022-02-15 02:05:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|786
1644891000000|2022-02-15 02:10:00|11761.5|11759.5|11763.9|11761.9|11763.9|11761.9|11761.5|11759.5|1085
1644891300000|2022-02-15 02:15:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|566
1644891600000|2022-02-15 02:20:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|275
1644891900000|2022-02-15 02:25:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|434
1644892200000|2022-02-15 02:30:00|11763.5|11761.5|11765.5|11763.5|11765.5|11763.5|11763.5|11761.5|144
1644892500000|2022-02-15 02:35:00|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|74
1644892800000|2022-02-15 02:40:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|230
1644893100000|2022-02-15 02:45:00|11765.1|11763.1|11764.7|11762.7|11765.1|11763.1|11763.9|11761.9|146
1644893400000|2022-02-15 02:50:00|11763.9|11761.9|11762.3|11760.3|11764.3|11762.3|11762.3|11760.3|623
1644893700000|2022-02-15 02:55:00|11762.7|11760.7|11763.9|11761.9|11764.3|11762.3|11762.3|11760.3|244
1644894000000|2022-02-15 03:00:00|11764.3|11762.3|11763.9|11761.9|11764.3|11762.3|11763.1|11761.1|232
1644894300000|2022-02-15 03:05:00|11764.3|11762.3|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|132
1644894600000|2022-02-15 03:10:00|11765.5|11763.5|11765.1|11763.1|11765.5|11763.5|11764.7|11762.7|115
1644894900000|2022-02-15 03:15:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11763.1|11761.1|520
1644895200000|2022-02-15 03:20:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|252
1644895500000|2022-02-15 03:25:00|11764.7|11762.7|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|271
1644895800000|2022-02-15 03:30:00|11766.6|11764.6|11766.2|11764.2|11767|11765|11765.5|11763.5|519
1644896100000|2022-02-15 03:35:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|261
1644896400000|2022-02-15 03:40:00|11766.2|11764.2|11763.9|11761.9|11766.2|11764.2|11763.9|11761.9|657
1644896700000|2022-02-15 03:45:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|301
1644897000000|2022-02-15 03:50:00|11763.9|11761.9|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|888
1644897300000|2022-02-15 03:55:00|11764.7|11762.7|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|357
1644897600000|2022-02-15 04:00:00|11763.5|11761.5|11763.9|11761.9|11764.7|11762.7|11763.5|11761.5|271
1644897900000|2022-02-15 04:05:00|||||||||154
1644898200000|2022-02-15 04:10:00|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|166
1644898500000|2022-02-15 04:15:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|219
1644898800000|2022-02-15 04:20:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|408
1644899100000|2022-02-15 04:25:00|11763.5|11761.5|11763.9|11761.9|11765.5|11763.5|11763.5|11761.5|376
1644899400000|2022-02-15 04:30:00|11764.7|11762.7|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|163
1644899700000|2022-02-15 04:35:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|173
1644900000000|2022-02-15 04:40:00|11763.5|11761.5|11763.1|11761.1|11763.5|11761.5|11763.1|11761.1|56
1644900300000|2022-02-15 04:45:00|||||||||81
1644900600000|2022-02-15 04:50:00|11763.5|11761.5|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|279
1644900900000|2022-02-15 04:55:00|11762.7|11760.7|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|391
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|275
1644901500000|2022-02-15 05:05:00|11764.7|11762.7|11765.5|11763.5|11767|11765|11764.7|11762.7|576
1644901800000|2022-02-15 05:10:00|11765.8|11763.8|11765.5|11763.5|11766.2|11764.2|11765.1|11763.1|103
1644902100000|2022-02-15 05:15:00|11766.2|11764.2|11767|11765|11767|11765|11765.5|11763.5|326
1644902400000|2022-02-15 05:20:00|11767.8|11765.8|11767.8|11765.8|11768.6|11766.6|11767|11765|226
1644902700000|2022-02-15 05:25:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|84
1644903000000|2022-02-15 05:30:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|118
1644903300000|2022-02-15 05:35:00|11763.9|11761.9|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|257
1644903600000|2022-02-15 05:40:00|11765.5|11763.5|11767|11765|11767.8|11765.8|11764.7|11762.7|509
1644903900000|2022-02-15 05:45:00|11766.6|11764.6|11767|11765|11767|11765|11766.2|11764.2|150
1644904200000|2022-02-15 05:50:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11766.2|11764.2|121
1644904500000|2022-02-15 05:55:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|232
1644904800000|2022-02-15 06:00:00|||||||||93
1644905100000|2022-02-15 06:05:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|263
1644905400000|2022-02-15 06:10:00|||||||||92
1644905700000|2022-02-15 06:15:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|202
1644906000000|2022-02-15 06:20:00|11764.7|11762.7|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|175
1644906300000|2022-02-15 06:25:00|11764.7|11762.7|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|125
1644906600000|2022-02-15 06:30:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|335
1644906900000|2022-02-15 06:35:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|282
1644907200000|2022-02-15 06:40:00|11765.5|11763.5|11765.5|11763.5|11766.2|11764.2|11764.7|11762.7|385
1644907500000|2022-02-15 06:45:00|11765.1|11763.1|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|262
1644907800000|2022-02-15 06:50:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|381
1644908100000|2022-02-15 06:55:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|170
1644908400000|2022-02-15 07:00:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|690
1644908700000|2022-02-15 07:05:00|11765.5|11763.5|11763.9|11761.9|11765.5|11763.5|11762.3|11760.3|403
1644909000000|2022-02-15 07:10:00|11764.7|11762.7|11766.2|11764.2|11767|11765|11763.9|11761.9|777
1644909300000|2022-02-15 07:15:00|11767|11765|11763.9|11761.9|11767|11765|11763.9|11761.9|496
1644909600000|2022-02-15 07:20:00|11764.7|11762.7|11765.5|11763.5|11767.8|11765.8|11764.7|11762.7|773
1644909900000|2022-02-15 07:25:00|11764.7|11762.7|11765.5|11763.5|11766.2|11764.2|11764.7|11762.7|194
1644910200000|2022-02-15 07:30:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|555
1644910500000|2022-02-15 07:35:00|11765.5|11763.5|11763.1|11761.1|11765.5|11763.5|11763.1|11761.1|853
1644910800000|2022-02-15 07:40:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|730
1644911100000|2022-02-15 07:45:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11760|11758|1314
1644911400000|2022-02-15 07:50:00|11762.3|11760.3|11762.3|11760.3|11763.1|11761.1|11762.3|11760.3|885
1644911700000|2022-02-15 07:55:00|11763.1|11761.1|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|983
1644912000000|2022-02-15 08:00:00|11763.1|11761.1|11764.7|11762.7|11765.5|11763.5|11762.3|11760.3|1409
1644912300000|2022-02-15 08:05:00|11763.9|11761.9|11746.7|11744.7|11765.5|11763.5|11746.7|11744.7|4343
1644912600000|2022-02-15 08:10:00|11747.5|11745.5|11749.8|11747.8|11749.8|11747.8|11745.1|11743.1|5657
1644912900000|2022-02-15 08:15:00|11750.6|11748.6|11746.7|11744.7|11752.2|11750.2|11745.9|11743.9|3053
1644913200000|2022-02-15 08:20:00|11745.9|11743.9|11741.2|11739.2|11745.9|11743.9|11741.2|11739.2|4480
1644913500000|2022-02-15 08:25:00|11741.6|11739.6|11742|11740|11744.4|11742.4|11739.3|11737.3|4111
1644913800000|2022-02-15 08:30:00|11741.2|11739.2|11738.1|11736.1|11743.6|11741.6|11738.1|11736.1|4281
1644914100000|2022-02-15 08:35:00|11738.9|11736.9|11738.9|11736.9|11741.2|11739.2|11738.1|11736.1|8340
1644914400000|2022-02-15 08:40:00|11739.7|11737.7|11745.9|11743.9|11747.5|11745.5|11738.9|11736.9|4964
1644914700000|2022-02-15 08:45:00|11745.1|11743.1|11744.4|11742.4|11749|11747|11744.4|11742.4|3917
1644915000000|2022-02-15 08:50:00|11745.1|11743.1|11745.9|11743.9|11745.9|11743.9|11741.2|11739.2|4400
1644915300000|2022-02-15 08:55:00|11746.7|11744.7|11743.6|11741.6|11748.3|11746.3|11742.8|11740.8|1608
1644915600000|2022-02-15 09:00:00|11742.8|11740.8|11745.1|11743.1|11745.1|11743.1|11742|11740|1745
1644915900000|2022-02-15 09:05:00|11745.9|11743.9|11744|11742|11746.7|11744.7|11743.6|11741.6|3208
1644916200000|2022-02-15 09:10:00|11744.4|11742.4|11739.7|11737.7|11745.1|11743.1|11738.9|11736.9|1545
1644916500000|2022-02-15 09:15:00|11740.5|11738.5|11742.8|11740.8|11742.8|11740.8|11738.9|11736.9|2210
1644916800000|2022-02-15 09:20:00|11743.2|11741.2|11744.4|11742.4|11745.1|11743.1|11742|11740|2795
1644917100000|2022-02-15 09:25:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11744.4|11742.4|2331
1644917400000|2022-02-15 09:30:00|11746.7|11744.7|11749|11747|11749.8|11747.8|11745.9|11743.9|2705
1644917700000|2022-02-15 09:35:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1043
1644918000000|2022-02-15 09:40:00|11749|11747|11748.3|11746.3|11750.6|11748.6|11748.3|11746.3|699
1644918300000|2022-02-15 09:45:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|905
1644918600000|2022-02-15 09:50:00|11749|11747|11753|11751|11753.7|11751.7|11748.3|11746.3|1778
1644918900000|2022-02-15 09:55:00|11753.7|11751.7|11751.4|11749.4|11753.7|11751.7|11751|11749|1162
1644919200000|2022-02-15 10:00:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11749.8|11747.8|1156
1644919500000|2022-02-15 10:05:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11749|11747|4803
1644919800000|2022-02-15 10:10:00|11751.4|11749.4|11748.3|11746.3|11751.4|11749.4|11747.5|11745.5|2734
1644920100000|2022-02-15 10:15:00|11747.9|11745.9|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|1839
1644920400000|2022-02-15 10:20:00|11748.3|11746.3|11753.7|11751.7|11753.7|11751.7|11745.9|11743.9|2842
1644920700000|2022-02-15 10:25:00|11753|11751|11746.7|11744.7|11753.7|11751.7|11746.7|11744.7|2454
1644921000000|2022-02-15 10:30:00|11747.1|11745.1|11748.3|11746.3|11749|11747|11745.9|11743.9|1165
1644921300000|2022-02-15 10:35:00|11747.9|11745.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|1058
1644921600000|2022-02-15 10:40:00|11745.9|11743.9|11747.5|11745.5|11747.5|11745.5|11745.5|11743.5|973
1644921900000|2022-02-15 10:45:00|11746.7|11744.7|11745.1|11743.1|11747.5|11745.5|11744.4|11742.4|586
1644922200000|2022-02-15 10:50:00|11745.9|11743.9|11745.9|11743.9|11745.9|11743.9|11744.4|11742.4|1771
1644922500000|2022-02-15 10:55:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|559
1644922800000|2022-02-15 11:00:00|11743.6|11741.6|11742.8|11740.8|11744.4|11742.4|11742|11740|1979
1644923100000|2022-02-15 11:05:00|11742|11740|11742.8|11740.8|11743.6|11741.6|11742|11740|816
1644923400000|2022-02-15 11:10:00|11742|11740|11740.5|11738.5|11742.8|11740.8|11739.7|11737.7|1063
1644923700000|2022-02-15 11:15:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11741.2|11739.2|672
1644924000000|2022-02-15 11:20:00|11741.2|11739.2|11743.6|11741.6|11744.4|11742.4|11741.2|11739.2|649
1644924300000|2022-02-15 11:25:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|947
1644924600000|2022-02-15 11:30:00|11743.6|11741.6|11745.9|11743.9|11745.9|11743.9|11743.6|11741.6|1102
1644924900000|2022-02-15 11:35:00|11745.1|11743.1|11744.4|11742.4|11746.7|11744.7|11744.4|11742.4|836
1644925200000|2022-02-15 11:40:00|11743.6|11741.6|11742.8|11740.8|11744.4|11742.4|11742|11740|1541
1644925500000|2022-02-15 11:45:00|11742|11740|11741.2|11739.2|11742|11740|11740.5|11738.5|531
1644925800000|2022-02-15 11:50:00|11742|11740|11742.8|11740.8|11742.8|11740.8|11742|11740|1284
1644926100000|2022-02-15 11:55:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11743.6|11741.6|1668
1644926400000|2022-02-15 12:00:00|11747.5|11745.5|11748.3|11746.3|11753|11751|11745.9|11743.9|2736
1644926700000|2022-02-15 12:05:00|11747.5|11745.5|11747.5|11745.5|11749|11747|11746.7|11744.7|1912
1644927000000|2022-02-15 12:10:00|11746.7|11744.7|11746.7|11744.7|11746.7|11744.7|11745.1|11743.1|830
1644927300000|2022-02-15 12:15:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|1025
1644927600000|2022-02-15 12:20:00|11746.7|11744.7|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|1203
1644927900000|2022-02-15 12:25:00|11747.1|11745.1|11745.9|11743.9|11747.5|11745.5|11744.4|11742.4|2134
1644928200000|2022-02-15 12:30:00|11745.1|11743.1|11747.5|11745.5|11748.3|11746.3|11745.1|11743.1|1139
1644928500000|2022-02-15 12:35:00|11747.1|11745.1|11751.4|11749.4|11751.4|11749.4|11746.7|11744.7|4139
1644928800000|2022-02-15 12:40:00|11752.2|11750.2|11753|11751|11753.7|11751.7|11751.4|11749.4|2573
1644929100000|2022-02-15 12:45:00|11753.7|11751.7|11749.8|11747.8|11753.7|11751.7|11749.8|11747.8|2736
1644929400000|2022-02-15 12:50:00|11751.4|11749.4|11749|11747|11752.2|11750.2|11749|11747|2127
1644929700000|2022-02-15 12:55:00|11748.7|11746.7|11749.8|11747.8|11750.6|11748.6|11748.7|11746.7|1495
1644930000000|2022-02-15 13:00:00|11750.6|11748.6|11752.2|11750.2|11753|11751|11749.8|11747.8|1430
1644930300000|2022-02-15 13:05:00|11751.4|11749.4|11752.2|11750.2|11755.3|11753.3|11751.4|11749.4|2316
1644930600000|2022-02-15 13:10:00|11753|11751|11750.6|11748.6|11753.7|11751.7|11749.8|11747.8|2649
1644930900000|2022-02-15 13:15:00|11749.8|11747.8|11749|11747|11753|11751|11749|11747|2575
1644931200000|2022-02-15 13:20:00|11749.8|11747.8|11753.7|11751.7|11753.7|11751.7|11749|11747|5502
1644931500000|2022-02-15 13:25:00|11754.5|11752.5|11749.8|11747.8|11754.5|11752.5|11748.3|11746.3|6752
1644931800000|2022-02-15 13:30:00|11749.4|11747.4|11749.8|11747.8|11750.6|11748.6|11743.6|11741.6|11316
1644932100000|2022-02-15 13:35:00|11749|11747|11750.6|11748.6|11753.7|11751.7|11748.3|11746.3|7891
1644932400000|2022-02-15 13:40:00|11751.4|11749.4|11745.9|11743.9|11751.4|11749.4|11745.9|11743.9|4149
1644932700000|2022-02-15 13:45:00|11745.1|11743.1|11744.4|11742.4|11746.7|11744.7|11742.8|11740.8|6947
1644933000000|2022-02-15 13:50:00|11743.6|11741.6|11743.6|11741.6|11744.4|11742.4|11742.8|11740.8|5248
1644933300000|2022-02-15 13:55:00|11742.8|11740.8|11743.6|11741.6|11743.6|11741.6|11742|11740|4826
1644933600000|2022-02-15 14:00:00|11743.2|11741.2|11745.9|11743.9|11747.5|11745.5|11742.8|11740.8|5179
1644933900000|2022-02-15 14:05:00|11746.7|11744.7|11749|11747|11750.6|11748.6|11744.4|11742.4|2825
1644934200000|2022-02-15 14:10:00|11749.8|11747.8|11750.6|11748.6|11753|11751|11749.8|11747.8|3023
1644934500000|2022-02-15 14:15:00|11749.8|11747.8|11745.1|11743.1|11751.4|11749.4|11745.1|11743.1|3697
1644934800000|2022-02-15 14:20:00|11745.9|11743.9|11749|11747|11749|11747|11745.9|11743.9|6168
1644935100000|2022-02-15 14:25:00|11748.3|11746.3|11743.6|11741.6|11749|11747|11743.6|11741.6|3648
1644935400000|2022-02-15 14:30:00|11742.8|11740.8|11740.5|11738.5|11745.1|11743.1|11738.9|11736.9|8169
1644935700000|2022-02-15 14:35:00|11739.7|11737.7|11741.2|11739.2|11742|11740|11738.1|11736.1|7479
1644936000000|2022-02-15 14:40:00|11742|11740|11740.5|11738.5|11742|11740|11739.7|11737.7|4591
1644936300000|2022-02-15 14:45:00|11739.7|11737.7|11741.2|11739.2|11742.8|11740.8|11738.9|11736.9|3687
1644936600000|2022-02-15 14:50:00|11740.5|11738.5|11742.8|11740.8|11745.1|11743.1|11738.9|11736.9|4880
1644936900000|2022-02-15 14:55:00|11742|11740|11739.7|11737.7|11744.4|11742.4|11739.7|11737.7|2288
1644937200000|2022-02-15 15:00:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11739.7|11737.7|5504
1644937500000|2022-02-15 15:05:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11740.5|11738.5|1359
1644937800000|2022-02-15 15:10:00|11742.8|11740.8|11747.5|11745.5|11749|11747|11742.8|11740.8|4738
1644938100000|2022-02-15 15:15:00|11748.3|11746.3|11747.5|11745.5|11749|11747|11746.7|11744.7|3073
1644938400000|2022-02-15 15:20:00|11747.9|11745.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|4899
1644938700000|2022-02-15 15:25:00|11747.5|11745.5|11747.5|11745.5|11750.6|11748.6|11745.9|11743.9|6945
1644939000000|2022-02-15 15:30:00|11746.7|11744.7|11745.1|11743.1|11747.5|11745.5|11743.6|11741.6|6347
1644939300000|2022-02-15 15:35:00|11745.9|11743.9|11748.3|11746.3|11749|11747|11745.9|11743.9|5820
1644939600000|2022-02-15 15:40:00|11747.5|11745.5|11748.3|11746.3|11749|11747|11745.9|11743.9|4644
1644939900000|2022-02-15 15:45:00|11747.5|11745.5|11749.8|11747.8|11750.6|11748.6|11746.7|11744.7|2376
1644940200000|2022-02-15 15:50:00|11749|11747|11748.3|11746.3|11750.6|11748.6|11747.5|11745.5|1717
1644940500000|2022-02-15 15:55:00|11747.5|11745.5|11747.5|11745.5|11749|11747|11746.7|11744.7|1212
1644940800000|2022-02-15 16:00:00|11748.3|11746.3|11746.7|11744.7|11749|11747|11746.7|11744.7|1847
1644941100000|2022-02-15 16:05:00|11747.1|11745.1|11749.8|11747.8|11749.8|11747.8|11746.7|11744.7|6191
1644941400000|2022-02-15 16:10:00|11750.6|11748.6|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|4634
1644941700000|2022-02-15 16:15:00|11750.6|11748.6|11749.8|11747.8|11752.2|11750.2|11747.5|11745.5|9048
1644942000000|2022-02-15 16:20:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2194
1644942300000|2022-02-15 16:25:00|11751.4|11749.4|11755.3|11753.3|11756.1|11754.1|11751.4|11749.4|3939
1644942600000|2022-02-15 16:30:00|11755.7|11753.7|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|4132
1644942900000|2022-02-15 16:35:00|11755.3|11753.3|11759.2|11757.2|11759.2|11757.2|11755.3|11753.3|6590
1644943200000|2022-02-15 16:40:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|4055
1644943500000|2022-02-15 16:45:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|3827
1644943800000|2022-02-15 16:50:00|11756.1|11754.1|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|4960
1644944100000|2022-02-15 16:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|6276
1644944400000|2022-02-15 17:00:00|11754.9|11752.9|11753|11751|11755.3|11753.3|11752.2|11750.2|2207
1644944700000|2022-02-15 17:05:00|11752.2|11750.2|11750.6|11748.6|11753|11751|11749.8|11747.8|4053
1644945000000|2022-02-15 17:10:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749.8|11747.8|1634
1644945300000|2022-02-15 17:15:00|11750.6|11748.6|11751.4|11749.4|11751.4|11749.4|11749.8|11747.8|2406
1644945600000|2022-02-15 17:20:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|2001
1644945900000|2022-02-15 17:25:00|11751.4|11749.4|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|3374
1644946200000|2022-02-15 17:30:00|11750.6|11748.6|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|7152
1644946500000|2022-02-15 17:35:00|11749.8|11747.8|11750.6|11748.6|11752.2|11750.2|11749|11747|1511
1644946800000|2022-02-15 17:40:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|976
1644947100000|2022-02-15 17:45:00|11750.6|11748.6|11753|11751|11753|11751|11749.8|11747.8|1986
1644947400000|2022-02-15 17:50:00|11752.2|11750.2|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|2105
1644947700000|2022-02-15 17:55:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11753|11751|1213
1644948000000|2022-02-15 18:00:00|11753.7|11751.7|11752.2|11750.2|11755.3|11753.3|11752.2|11750.2|2823
1644948300000|2022-02-15 18:05:00|11751.4|11749.4|11753.7|11751.7|11754.5|11752.5|11751.4|11749.4|1743
1644948600000|2022-02-15 18:10:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|745
1644948900000|2022-02-15 18:15:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|3420
1644949200000|2022-02-15 18:20:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11753|11751|1387
1644949500000|2022-02-15 18:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753|11751|1265
1644949800000|2022-02-15 18:30:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|969
1644950100000|2022-02-15 18:35:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|1533
1644950400000|2022-02-15 18:40:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|1373
1644950700000|2022-02-15 18:45:00|11751.8|11749.8|11753|11751|11753.7|11751.7|11751.4|11749.4|1876
1644951000000|2022-02-15 18:50:00|11752.2|11750.2|11752.2|11750.2|11753|11751|11752.2|11750.2|1127
1644951300000|2022-02-15 18:55:00|11751.4|11749.4|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|1546
1644951600000|2022-02-15 19:00:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|1711
1644951900000|2022-02-15 19:05:00|11753|11751|11753|11751|11753.7|11751.7|11752.2|11750.2|1186
1644952200000|2022-02-15 19:10:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11753|11751|749
1644952500000|2022-02-15 19:15:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|1648
1644952800000|2022-02-15 19:20:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|2936
1644953100000|2022-02-15 19:25:00|11753|11751|11753|11751|11753|11751|11752.2|11750.2|1472
1644953400000|2022-02-15 19:30:00|11752.2|11750.2|11753|11751|11753|11751|11752.2|11750.2|1366
1644953700000|2022-02-15 19:35:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|2200
1644954000000|2022-02-15 19:40:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|1657
1644954300000|2022-02-15 19:45:00|11750.6|11748.6|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|3706
1644954600000|2022-02-15 19:50:00|11751.4|11749.4|11749|11747|11751.4|11749.4|11748.3|11746.3|3412
1644954900000|2022-02-15 19:55:00|11748.3|11746.3|11750.6|11748.6|11751.4|11749.4|11748.3|11746.3|6221
1644955200000|2022-02-15 20:00:00|11749.8|11747.8|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|2716
1644955500000|2022-02-15 20:05:00|11751|11749|11753|11751|11753|11751|11751|11749|973
1644955800000|2022-02-15 20:10:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|1593
1644956100000|2022-02-15 20:15:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|2774
1644956400000|2022-02-15 20:20:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|828
1644956700000|2022-02-15 20:25:00|11749|11747|11749.8|11747.8|11751.4|11749.4|11749|11747|2575
1644957000000|2022-02-15 20:30:00|11749|11747|11749|11747|11749.8|11747.8|11747.5|11745.5|2968
1644957300000|2022-02-15 20:35:00|11748.3|11746.3|11749|11747|11749.8|11747.8|11748.3|11746.3|2006
1644957600000|2022-02-15 20:40:00|11749.8|11747.8|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|2002
1644957900000|2022-02-15 20:45:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|2343
1644958200000|2022-02-15 20:50:00|11747.5|11745.5|11749|11747|11749.8|11747.8|11747.5|11745.5|4829
1644958500000|2022-02-15 20:55:00|11748.3|11746.3|11748.3|11746.3|11749|11747|11747.5|11745.5|4139
1644958800000|2022-02-15 21:00:00|11747.9|11745.9|11747.5|11745.5|11749|11747|11747.5|11745.5|1424
1644959100000|2022-02-15 21:05:00|11746.7|11744.7|11744.4|11742.4|11747.5|11745.5|11743.6|11741.6|3100
1644959400000|2022-02-15 21:10:00|11743.6|11741.6|11745.1|11743.1|11745.1|11743.1|11743.6|11741.6|2827
1644959700000|2022-02-15 21:15:00|11746.7|11744.7|11745.9|11743.9|11746.7|11744.7|11745.9|11743.9|1032
1644960000000|2022-02-15 21:20:00|11745.1|11743.1|11748.3|11746.3|11748.3|11746.3|11745.1|11743.1|2303
1644960300000|2022-02-15 21:25:00|11747.5|11745.5|11749|11747|11749|11747|11746.7|11744.7|2863
1644960600000|2022-02-15 21:30:00|||||||||1213
1644960900000|2022-02-15 21:35:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11747.5|11745.5|1431
1644961200000|2022-02-15 21:40:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11748.3|11746.3|5779
1644961500000|2022-02-15 21:45:00|11749|11747|11747.5|11745.5|11749|11747|11747.5|11745.5|2473
1644961800000|2022-02-15 21:50:00|11748.3|11746.3|11748.3|11746.3|11749|11747|11748.3|11746.3|1795
1644962100000|2022-02-15 21:55:00|11749|11747|11746.7|11744.7|11749|11747|11746.7|11744.7|1752
1644966000000|2022-02-15 23:00:00|11747.5|11745.5|11749|11747|11749|11747|11746.7|11744.7|546
1644966300000|2022-02-15 23:05:00|11749.4|11747.4|11750.6|11748.6|11750.6|11748.6|11749.4|11747.4|484
1644966600000|2022-02-15 23:10:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751|11749|815
1644966900000|2022-02-15 23:15:00|||||||||119
1644967200000|2022-02-15 23:20:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|602
1644967500000|2022-02-15 23:25:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|311
1644967800000|2022-02-15 23:30:00|11752.6|11750.6|11752.2|11750.2|11753|11751|11752.2|11750.2|549
1644968100000|2022-02-15 23:35:00|11751.8|11749.8|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|455
1644968400000|2022-02-15 23:40:00|||||||||39
1644968700000|2022-02-15 23:45:00|11751.4|11749.4|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|663
1644969000000|2022-02-15 23:50:00|11753|11751|11753|11751|11753|11751|11753|11751|37
1644969300000|2022-02-15 23:55:00|11752.6|11750.6|11753|11751|11753.3|11751.3|11752.2|11750.2|350
1644969600000|2022-02-16 00:00:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11753|11751|214
1644969900000|2022-02-16 00:05:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|464
1644970200000|2022-02-16 00:10:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|405
1644970500000|2022-02-16 00:15:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|368
1644970800000|2022-02-16 00:20:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|238
1644971100000|2022-02-16 00:25:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|88
1644971400000|2022-02-16 00:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|272
1644971700000|2022-02-16 00:35:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|368
1644972000000|2022-02-16 00:40:00|11752.6|11750.6|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|187
1644972300000|2022-02-16 00:45:00|11753|11751|11755.3|11753.3|11755.3|11753.3|11753|11751|31
1644972600000|2022-02-16 00:50:00|11756.1|11754.1|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|983
1644972900000|2022-02-16 00:55:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|271
1644973200000|2022-02-16 01:00:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|411
1644973500000|2022-02-16 01:05:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|221
1644973800000|2022-02-16 01:10:00|11755.3|11753.3|11759.2|11757.2|11759.2|11757.2|11755.3|11753.3|323
1644974100000|2022-02-16 01:15:00|11758.4|11756.4|11760|11758|11760.4|11758.4|11758.4|11756.4|1055
1644974400000|2022-02-16 01:20:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|378
1644974700000|2022-02-16 01:25:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|624
1644975000000|2022-02-16 01:30:00|11758.4|11756.4|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|482
1644975300000|2022-02-16 01:35:00|11760|11758|11760|11758|11760.8|11758.8|11759.6|11757.6|123
1644975600000|2022-02-16 01:40:00|11760.8|11758.8|11761.5|11759.5|11762.3|11760.3|11760|11758|455
1644975900000|2022-02-16 01:45:00|11761.9|11759.9|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|398
1644976200000|2022-02-16 01:50:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|803
1644976500000|2022-02-16 01:55:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|912
1644976800000|2022-02-16 02:00:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760|11758|218
1644977100000|2022-02-16 02:05:00|11760|11758|11760|11758|11760|11758|11760|11758|98
1644977400000|2022-02-16 02:10:00|11760.8|11758.8|11761.2|11759.2|11761.5|11759.5|11760.8|11758.8|272
1644977700000|2022-02-16 02:15:00|11760.8|11758.8|11760|11758|11761.5|11759.5|11760|11758|17
1644978000000|2022-02-16 02:20:00|11760.8|11758.8|11760.8|11758.8|11761.5|11759.5|11760|11758|315
1644978300000|2022-02-16 02:25:00|||||||||45
1644978600000|2022-02-16 02:30:00|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|11760.8|11758.8|170
1644978900000|2022-02-16 02:35:00|11762.3|11760.3|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|578
1644979200000|2022-02-16 02:40:00|11762.3|11760.3|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|526
1644979500000|2022-02-16 02:45:00|11763.9|11761.9|11763.5|11761.5|11764.7|11762.7|11762.3|11760.3|1813
1644979800000|2022-02-16 02:50:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|1543
1644980100000|2022-02-16 02:55:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|355
1644980400000|2022-02-16 03:00:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|429
1644980700000|2022-02-16 03:05:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|253
1644981000000|2022-02-16 03:10:00|11761.5|11759.5|11759.2|11757.2|11761.5|11759.5|11758.4|11756.4|679
1644981300000|2022-02-16 03:15:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|636
1644981600000|2022-02-16 03:20:00|11758.4|11756.4|11760|11758|11760|11758|11758.4|11756.4|311
1644981900000|2022-02-16 03:25:00|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|11760|11758|485
1644982200000|2022-02-16 03:30:00|11761.2|11759.2|11762.3|11760.3|11762.3|11760.3|11761.2|11759.2|609
1644982500000|2022-02-16 03:35:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|178
1644982800000|2022-02-16 03:40:00|11761.2|11759.2|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|502
1644983100000|2022-02-16 03:45:00|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|119
1644983400000|2022-02-16 03:50:00|11761.2|11759.2|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|119
1644983700000|2022-02-16 03:55:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|846
1644984000000|2022-02-16 04:00:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|1567
1644984300000|2022-02-16 04:05:00|11760|11758|11761.5|11759.5|11761.5|11759.5|11760|11758|258
1644984600000|2022-02-16 04:10:00|11760.8|11758.8|11760.8|11758.8|11761.5|11759.5|11760|11758|119
1644984900000|2022-02-16 04:15:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|140
1644985200000|2022-02-16 04:20:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760|11758|387
1644985500000|2022-02-16 04:25:00|11760.4|11758.4|11760.8|11758.8|11761.5|11759.5|11760|11758|225
1644985800000|2022-02-16 04:30:00|11760|11758|11760.8|11758.8|11761.5|11759.5|11760|11758|107
1644986100000|2022-02-16 04:35:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|428
1644986400000|2022-02-16 04:40:00|||||||||404
1644986700000|2022-02-16 04:45:00|||||||||164
1644987000000|2022-02-16 04:50:00|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|155
1644987300000|2022-02-16 04:55:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|364
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11759.2|11757.2|161
1644987900000|2022-02-16 05:05:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|386
1644988200000|2022-02-16 05:10:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11758.4|11756.4|106
1644988500000|2022-02-16 05:15:00|11758.8|11756.8|11760|11758|11760.8|11758.8|11758.8|11756.8|662
1644988800000|2022-02-16 05:20:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760.8|11758.8|273
1644989100000|2022-02-16 05:25:00|||||||||74
1644989400000|2022-02-16 05:30:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|3045
1644989700000|2022-02-16 05:35:00|11760|11758|11759.6|11757.6|11760|11758|11759.2|11757.2|252
1644990000000|2022-02-16 05:40:00|11760|11758|11760|11758|11760|11758|11759.2|11757.2|151
1644990300000|2022-02-16 05:45:00|11759.6|11757.6|11760|11758|11760|11758|11759.2|11757.2|127
1644990600000|2022-02-16 05:50:00|11759.2|11757.2|11758.4|11756.4|11760|11758|11758.4|11756.4|229
1644990900000|2022-02-16 05:55:00|11757.6|11755.6|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|277
1644991200000|2022-02-16 06:00:00|11756.9|11754.9|11755.7|11753.7|11756.9|11754.9|11755.3|11753.3|655
1644991500000|2022-02-16 06:05:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|284
1644991800000|2022-02-16 06:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|436
1644992100000|2022-02-16 06:15:00|11755.3|11753.3|11756.5|11754.5|11756.9|11754.9|11755.3|11753.3|951
1644992400000|2022-02-16 06:20:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|379
1644992700000|2022-02-16 06:25:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|579
1644993000000|2022-02-16 06:30:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|613
1644993300000|2022-02-16 06:35:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|199
1644993600000|2022-02-16 06:40:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|1211
1644993900000|2022-02-16 06:45:00|11757.3|11755.3|11756.1|11754.1|11757.3|11755.3|11756.1|11754.1|253
1644994200000|2022-02-16 06:50:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|384
1644994500000|2022-02-16 06:55:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|554
1644994800000|2022-02-16 07:00:00|11756.9|11754.9|11754.5|11752.5|11757.6|11755.6|11752.2|11750.2|1314
1644995100000|2022-02-16 07:05:00|11754.9|11752.9|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|491
1644995400000|2022-02-16 07:10:00|11754.5|11752.5|11753|11751|11755.3|11753.3|11753|11751|592
1644995700000|2022-02-16 07:15:00|11753.7|11751.7|11751.4|11749.4|11754.5|11752.5|11751.4|11749.4|661
1644996000000|2022-02-16 07:20:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749.8|11747.8|822
1644996300000|2022-02-16 07:25:00|11749|11747|11752.2|11750.2|11752.2|11750.2|11749|11747|725
1644996600000|2022-02-16 07:30:00|11751.4|11749.4|11753|11751|11753.7|11751.7|11751|11749|471
1644996900000|2022-02-16 07:35:00|11752.6|11750.6|11749.8|11747.8|11753.7|11751.7|11749|11747|1569
1644997200000|2022-02-16 07:40:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2475
1644997500000|2022-02-16 07:45:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|1188
1644997800000|2022-02-16 07:50:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11748.3|11746.3|679
1644998100000|2022-02-16 07:55:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11748.3|11746.3|534
1644998400000|2022-02-16 08:00:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749|11747|734
1644998700000|2022-02-16 08:05:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11747.5|11745.5|770
1644999000000|2022-02-16 08:10:00|11749|11747|11747.5|11745.5|11749.8|11747.8|11746.7|11744.7|905
1644999300000|2022-02-16 08:15:00|11746.7|11744.7|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|1193
1644999600000|2022-02-16 08:20:00|11747.5|11745.5|11748.3|11746.3|11749.8|11747.8|11746.7|11744.7|1059
1644999900000|2022-02-16 08:25:00|11747.5|11745.5|11748.3|11746.3|11749|11747|11746.7|11744.7|644
1645000200000|2022-02-16 08:30:00|11749|11747|11748.3|11746.3|11749|11747|11747.5|11745.5|1646
1645000500000|2022-02-16 08:35:00|11747.5|11745.5|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|670
1645000800000|2022-02-16 08:40:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|225
1645001100000|2022-02-16 08:45:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.9|11743.9|386
1645001400000|2022-02-16 08:50:00|11745.1|11743.1|11746.3|11744.3|11746.7|11744.7|11745.1|11743.1|903
1645001700000|2022-02-16 08:55:00|11745.9|11743.9|11745.9|11743.9|11746.7|11744.7|11745.1|11743.1|472
1645002000000|2022-02-16 09:00:00|11746.7|11744.7|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|573
1645002300000|2022-02-16 09:05:00|11747.5|11745.5|11748.3|11746.3|11749.8|11747.8|11745.9|11743.9|1872
1645002600000|2022-02-16 09:10:00|11749|11747|11749.8|11747.8|11751.4|11749.4|11749|11747|657
1645002900000|2022-02-16 09:15:00|11749.4|11747.4|11749|11747|11749.8|11747.8|11748.3|11746.3|560
1645003200000|2022-02-16 09:20:00|11748.3|11746.3|11751.4|11749.4|11751.4|11749.4|11748.3|11746.3|597
1645003500000|2022-02-16 09:25:00|11750.6|11748.6|11753|11751|11753|11751|11750.6|11748.6|934
1645003800000|2022-02-16 09:30:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1748
1645004100000|2022-02-16 09:35:00|11751.4|11749.4|11749.8|11747.8|11751.4|11749.4|11749|11747|574
1645004400000|2022-02-16 09:40:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11749|11747|375
1645004700000|2022-02-16 09:45:00|11749.8|11747.8|11752.2|11750.2|11753|11751|11749.8|11747.8|439
1645005000000|2022-02-16 09:50:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|2199
1645005300000|2022-02-16 09:55:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|718
1645005600000|2022-02-16 10:00:00|11754.5|11752.5|11753|11751|11755.3|11753.3|11753|11751|758
1645005900000|2022-02-16 10:05:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|573
1645006200000|2022-02-16 10:10:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|560
1645006500000|2022-02-16 10:15:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|823
1645006800000|2022-02-16 10:20:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11753|11751|383
1645007100000|2022-02-16 10:25:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|402
1645007400000|2022-02-16 10:30:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|559
1645007700000|2022-02-16 10:35:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|630
1645008000000|2022-02-16 10:40:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11752.2|11750.2|1040
1645008300000|2022-02-16 10:45:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|506
1645008600000|2022-02-16 10:50:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|220
1645008900000|2022-02-16 10:55:00|11753|11751|11752.2|11750.2|11753|11751|11752.2|11750.2|324
1645009200000|2022-02-16 11:00:00|11753|11751|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|447
1645009500000|2022-02-16 11:05:00|11754.1|11752.1|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|398
1645009800000|2022-02-16 11:10:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|683
1645010100000|2022-02-16 11:15:00|11751.4|11749.4|11751.4|11749.4|11753|11751|11751.4|11749.4|839
1645010400000|2022-02-16 11:20:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|235
1645010700000|2022-02-16 11:25:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|520
1645011000000|2022-02-16 11:30:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|289
1645011300000|2022-02-16 11:35:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|595
1645011600000|2022-02-16 11:40:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|975
1645011900000|2022-02-16 11:45:00|11754.5|11752.5|11754.5|11752.5|11754.9|11752.9|11753.7|11751.7|529
1645012200000|2022-02-16 11:50:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|531
1645012500000|2022-02-16 11:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|579
1645012800000|2022-02-16 12:00:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|443
1645013100000|2022-02-16 12:05:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|225
1645013400000|2022-02-16 12:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1060
1645013700000|2022-02-16 12:15:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|225
1645014000000|2022-02-16 12:20:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11749.8|11747.8|2442
1645014300000|2022-02-16 12:25:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1056
1645014600000|2022-02-16 12:30:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749|11747|613
1645014900000|2022-02-16 12:35:00|11751.4|11749.4|11753.7|11751.7|11755.3|11753.3|11751.4|11749.4|2348
1645015200000|2022-02-16 12:40:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|1093
1645015500000|2022-02-16 12:45:00|11752.6|11750.6|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|1060
1645015800000|2022-02-16 12:50:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|1796
1645016100000|2022-02-16 12:55:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|3898
1645016400000|2022-02-16 13:00:00|11756.5|11754.5|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|2809
1645016700000|2022-02-16 13:05:00|11756.9|11754.9|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|2479
1645017000000|2022-02-16 13:10:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11755.3|11753.3|5189
1645017300000|2022-02-16 13:15:00|11757.6|11755.6|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|1571
1645017600000|2022-02-16 13:20:00|11755.3|11753.3|11756.1|11754.1|11757.6|11755.6|11754.5|11752.5|4144
1645017900000|2022-02-16 13:25:00|11756.9|11754.9|11753.3|11751.3|11756.9|11754.9|11751.4|11749.4|3879
1645018200000|2022-02-16 13:30:00|11752.2|11750.2|11747.5|11745.5|11752.2|11750.2|11742.8|11740.8|12700
1645018500000|2022-02-16 13:35:00|11748.3|11746.3|11753.7|11751.7|11754.5|11752.5|11746.7|11744.7|7123
1645018800000|2022-02-16 13:40:00|11754.5|11752.5|11760|11758|11760|11758|11753.7|11751.7|9661
1645019100000|2022-02-16 13:45:00|11759.2|11757.2|11760.8|11758.8|11763.1|11761.1|11757.6|11755.6|8547
1645019400000|2022-02-16 13:50:00|11761.2|11759.2|11761.5|11759.5|11765.5|11763.5|11760|11758|8709
1645019700000|2022-02-16 13:55:00|11760.8|11758.8|11764.7|11762.7|11765.5|11763.5|11760.8|11758.8|4892
1645020000000|2022-02-16 14:00:00|11765.5|11763.5|11767|11765|11767.8|11765.8|11764.7|11762.7|3323
1645020300000|2022-02-16 14:05:00|11767.8|11765.8|11764.7|11762.7|11767.8|11765.8|11764.7|11762.7|5376
1645020600000|2022-02-16 14:10:00|11765.5|11763.5|11763.5|11761.5|11766.2|11764.2|11763.1|11761.1|5869
1645020900000|2022-02-16 14:15:00|11763.9|11761.9|11763.9|11761.9|11765.5|11763.5|11763.1|11761.1|5473
1645021200000|2022-02-16 14:20:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11761.5|11759.5|3605
1645021500000|2022-02-16 14:25:00|11763.9|11761.9|11765.5|11763.5|11765.5|11763.5|11761.5|11759.5|3315
1645021800000|2022-02-16 14:30:00|11764.7|11762.7|11762.3|11760.3|11766.2|11764.2|11761.5|11759.5|3662
1645022100000|2022-02-16 14:35:00|11763.1|11761.1|11763.1|11761.1|11765.5|11763.5|11760.8|11758.8|5968
1645022400000|2022-02-16 14:40:00|11763.9|11761.9|11764.7|11762.7|11766.2|11764.2|11763.1|11761.1|7874
1645022700000|2022-02-16 14:45:00|11763.9|11761.9|11760.8|11758.8|11764.7|11762.7|11758.8|11756.8|10557
1645023000000|2022-02-16 14:50:00|11761.5|11759.5|11763.1|11761.1|11763.9|11761.9|11760.8|11758.8|3975
1645023300000|2022-02-16 14:55:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760|11758|1500
1645023600000|2022-02-16 15:00:00|11760.4|11758.4|11760|11758|11761.5|11759.5|11758.4|11756.4|4624
1645023900000|2022-02-16 15:05:00|11759.2|11757.2|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|3943
1645024200000|2022-02-16 15:10:00|11763.1|11761.1|11759.2|11757.2|11763.1|11761.1|11758.4|11756.4|5941
1645024500000|2022-02-16 15:15:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|3698
1645024800000|2022-02-16 15:20:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|4250
1645025100000|2022-02-16 15:25:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|3071
1645025400000|2022-02-16 15:30:00|11758.4|11756.4|11758.4|11756.4|11760.8|11758.8|11758.4|11756.4|2253
1645025700000|2022-02-16 15:35:00|11757.6|11755.6|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|5255
1645026000000|2022-02-16 15:40:00|11756.9|11754.9|11757.6|11755.6|11760|11758|11756.1|11754.1|5974
1645026300000|2022-02-16 15:45:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|16231
1645026600000|2022-02-16 15:50:00|11756.9|11754.9|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|2123
1645026900000|2022-02-16 15:55:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|7071
1645027200000|2022-02-16 16:00:00|11756.9|11754.9|11759.2|11757.2|11760.8|11758.8|11756.9|11754.9|2526
1645027500000|2022-02-16 16:05:00|11758.4|11756.4|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|2501
1645027800000|2022-02-16 16:10:00|11757.6|11755.6|11758.4|11756.4|11760|11758|11757.6|11755.6|2772
1645028100000|2022-02-16 16:15:00|11758|11756|11759.2|11757.2|11760|11758|11757.6|11755.6|4175
1645028400000|2022-02-16 16:20:00|11760|11758|11757.6|11755.6|11760|11758|11756.9|11754.9|2188
1645028700000|2022-02-16 16:25:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|1996
1645029000000|2022-02-16 16:30:00|11758|11756|11759.2|11757.2|11760|11758|11757.6|11755.6|2730
1645029300000|2022-02-16 16:35:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|2019
1645029600000|2022-02-16 16:40:00|11757.6|11755.6|11756.9|11754.9|11760|11758|11756.9|11754.9|3252
1645029900000|2022-02-16 16:45:00|11757.6|11755.6|11759.2|11757.2|11760.8|11758.8|11756.9|11754.9|4307
1645030200000|2022-02-16 16:50:00|11760|11758|11757.6|11755.6|11760.8|11758.8|11756.1|11754.1|2753
1645030500000|2022-02-16 16:55:00|11756.9|11754.9|11759.2|11757.2|11759.2|11757.2|11756.1|11754.1|1311
1645030800000|2022-02-16 17:00:00|11758.4|11756.4|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|1792
1645031100000|2022-02-16 17:05:00|11760|11758|11760|11758|11761.5|11759.5|11760|11758|1913
1645031400000|2022-02-16 17:10:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11759.2|11757.2|2147
1645031700000|2022-02-16 17:15:00|11760|11758|11762.3|11760.3|11763.9|11761.9|11760|11758|2851
1645032000000|2022-02-16 17:20:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760|11758|1794
1645032300000|2022-02-16 17:25:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|1426
1645032600000|2022-02-16 17:30:00|11762.7|11760.7|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|1792
1645032900000|2022-02-16 17:35:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|1814
1645033200000|2022-02-16 17:40:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|2111
1645033500000|2022-02-16 17:45:00|11762.7|11760.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|2828
1645033800000|2022-02-16 17:50:00|11763.1|11761.1|11761.5|11759.5|11763.1|11761.1|11760|11758|3109
1645034100000|2022-02-16 17:55:00|11760.8|11758.8|11762.3|11760.3|11763.1|11761.1|11759.2|11757.2|2503
1645034400000|2022-02-16 18:00:00|11761.5|11759.5|11760|11758|11763.1|11761.1|11759.2|11757.2|4466
1645034700000|2022-02-16 18:05:00|11759.2|11757.2|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|4189
1645035000000|2022-02-16 18:10:00|11761.2|11759.2|11760.8|11758.8|11762.3|11760.3|11760|11758|3631
1645035300000|2022-02-16 18:15:00|11760.4|11758.4|11761.5|11759.5|11762.3|11760.3|11760|11758|1790
1645035600000|2022-02-16 18:20:00|11762.3|11760.3|11760|11758|11762.3|11760.3|11759.2|11757.2|1898
1645035900000|2022-02-16 18:25:00|11760.4|11758.4|11760|11758|11760.8|11758.8|11758.4|11756.4|1150
1645036200000|2022-02-16 18:30:00|11759.6|11757.6|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|3962
1645036500000|2022-02-16 18:35:00|11760|11758|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2096
1645036800000|2022-02-16 18:40:00|11762.3|11760.3|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|2496
1645037100000|2022-02-16 18:45:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|3367
1645037400000|2022-02-16 18:50:00|11760.4|11758.4|11757.6|11755.6|11760.8|11758.8|11755.3|11753.3|7593
1645037700000|2022-02-16 18:55:00|11756.9|11754.9|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|6069
1645038000000|2022-02-16 19:00:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11754.5|11752.5|8304
1645038300000|2022-02-16 19:05:00|11758.4|11756.4|11769.4|11767.4|11769.4|11767.4|11758.4|11756.4|7470
1645038600000|2022-02-16 19:10:00|11768.6|11766.6|11774.8|11772.8|11778.7|11776.7|11768.6|11766.6|17295
1645038900000|2022-02-16 19:15:00|11774|11772|11766.6|11764.6|11774.8|11772.8|11764.7|11762.7|9388
1645039200000|2022-02-16 19:20:00|11767|11765|11770.9|11768.9|11771.7|11769.7|11767|11765|8528
1645039500000|2022-02-16 19:25:00|11770.1|11768.1|11769.4|11767.4|11773.3|11771.3|11768.6|11766.6|5079
1645039800000|2022-02-16 19:30:00|11768.6|11766.6|11763.9|11761.9|11770.1|11768.1|11762.3|11760.3|6154
1645040100000|2022-02-16 19:35:00|11763.1|11761.1|11761.5|11759.5|11763.9|11761.9|11759.2|11757.2|9417
1645040400000|2022-02-16 19:40:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|5612
1645040700000|2022-02-16 19:45:00|11758.4|11756.4|11760|11758|11760|11758|11757.6|11755.6|3227
1645041000000|2022-02-16 19:50:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11760|11758|4956
1645041300000|2022-02-16 19:55:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11760|11758|5344
1645041600000|2022-02-16 20:00:00|11762.3|11760.3|11761.5|11759.5|11763.9|11761.9|11761.5|11759.5|4461
1645041900000|2022-02-16 20:05:00|11760.8|11758.8|11758.4|11756.4|11761.5|11759.5|11758.4|11756.4|2815
1645042200000|2022-02-16 20:10:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11758.4|11756.4|2392
1645042500000|2022-02-16 20:15:00|11761.5|11759.5|11767|11765|11767|11765|11761.5|11759.5|4127
1645042800000|2022-02-16 20:20:00|11766.2|11764.2|11768.6|11766.6|11769.4|11767.4|11766.2|11764.2|2421
1645043100000|2022-02-16 20:25:00|11769.4|11767.4|11770.1|11768.1|11771.7|11769.7|11769.4|11767.4|3600
1645043400000|2022-02-16 20:30:00|11769.4|11767.4|11770.1|11768.1|11772.5|11770.5|11767.8|11765.8|6455
1645043700000|2022-02-16 20:35:00|11769.8|11767.8|11767.4|11765.4|11770.1|11768.1|11767|11765|2747
1645044000000|2022-02-16 20:40:00|11767|11765|11770.1|11768.1|11770.1|11768.1|11767|11765|1384
1645044300000|2022-02-16 20:45:00|11769.4|11767.4|11770.1|11768.1|11770.9|11768.9|11767.8|11765.8|1693
1645044600000|2022-02-16 20:50:00|11769.8|11767.8|11768.6|11766.6|11770.1|11768.1|11768.6|11766.6|1790
1645044900000|2022-02-16 20:55:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|2620
1645045200000|2022-02-16 21:00:00|11769.4|11767.4|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|4357
1645045500000|2022-02-16 21:05:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11767|11765|1649
1645045800000|2022-02-16 21:10:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11767|11765|3179
1645046100000|2022-02-16 21:15:00|11767|11765|11763.9|11761.9|11767|11765|11763.1|11761.1|2024
1645046400000|2022-02-16 21:20:00|11763.1|11761.1|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|3498
1645046700000|2022-02-16 21:25:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|1881
1645047000000|2022-02-16 21:30:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|1539
1645047300000|2022-02-16 21:35:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|3011
1645047600000|2022-02-16 21:40:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|1589
1645047900000|2022-02-16 21:45:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|2204
1645048200000|2022-02-16 21:50:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|1915
1645048500000|2022-02-16 21:55:00|11760.4|11758.4|11760.8|11758.8|11760.8|11758.8|11760|11758|2745
1645052400000|2022-02-16 23:00:00|11759.2|11757.2|11762.3|11760.3|11763.1|11761.1|11758.8|11756.8|1099
1645052700000|2022-02-16 23:05:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11761.5|11759.5|1149
1645053000000|2022-02-16 23:10:00|11765.1|11763.1|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|476
1645053300000|2022-02-16 23:15:00|11765.1|11763.1|11763.1|11761.1|11765.1|11763.1|11762.3|11760.3|386
1645053600000|2022-02-16 23:20:00|11762.7|11760.7|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|64
1645053900000|2022-02-16 23:25:00|11762.3|11760.3|11763.9|11761.9|11763.9|11761.9|11762.3|11760.3|206
1645054200000|2022-02-16 23:30:00|11764.3|11762.3|11763.9|11761.9|11764.7|11762.7|11763.9|11761.9|118
1645054500000|2022-02-16 23:35:00|11764.3|11762.3|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|216
1645054800000|2022-02-16 23:40:00|11764.3|11762.3|11769.4|11767.4|11770.9|11768.9|11764.3|11762.3|892
1645055100000|2022-02-16 23:45:00|11770.1|11768.1|11772.5|11770.5|11773.3|11771.3|11770.1|11768.1|1021
1645055400000|2022-02-16 23:50:00|11772.9|11770.9|11769.4|11767.4|11773.3|11771.3|11768.6|11766.6|974
1645055700000|2022-02-16 23:55:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11769.4|11767.4|220
1645056000000|2022-02-17 00:00:00|11771.3|11769.3|11770.9|11768.9|11771.7|11769.7|11770.9|11768.9|182
1645056300000|2022-02-17 00:05:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11769.4|11767.4|515
1645056600000|2022-02-17 00:10:00|11771.7|11769.7|11774|11772|11774|11772|11771.7|11769.7|1537
1645056900000|2022-02-17 00:15:00|11774.8|11772.8|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|1227
1645057200000|2022-02-17 00:20:00|11774|11772|11772.5|11770.5|11774|11772|11772.5|11770.5|243
1645057500000|2022-02-17 00:25:00|11772.9|11770.9|11772.5|11770.5|11773.3|11771.3|11771.7|11769.7|283
1645057800000|2022-02-17 00:30:00|11773.3|11771.3|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|478
1645058100000|2022-02-17 00:35:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11771.7|11769.7|192
1645058400000|2022-02-17 00:40:00|11772.5|11770.5|11773.3|11771.3|11774|11772|11772.5|11770.5|386
1645058700000|2022-02-17 00:45:00|11774|11772|11772.5|11770.5|11774|11772|11772.5|11770.5|594
1645059000000|2022-02-17 00:50:00|11773.3|11771.3|11772.5|11770.5|11773.3|11771.3|11772.1|11770.1|398
1645059300000|2022-02-17 00:55:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|916
1645059600000|2022-02-17 01:00:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11771.7|11769.7|664
1645059900000|2022-02-17 01:05:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11772.5|11770.5|327
1645060200000|2022-02-17 01:10:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11771.7|11769.7|260
1645060500000|2022-02-17 01:15:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11771.7|11769.7|337
1645060800000|2022-02-17 01:20:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|181
1645061100000|2022-02-17 01:25:00|11771.3|11769.3|11770.1|11768.1|11771.3|11769.3|11768.6|11766.6|1454
1645061400000|2022-02-17 01:30:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|765
1645061700000|2022-02-17 01:35:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11767.8|11765.8|738
1645062000000|2022-02-17 01:40:00|11768.6|11766.6|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|215
1645062300000|2022-02-17 01:45:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|168
1645062600000|2022-02-17 01:50:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|384
1645062900000|2022-02-17 01:55:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11770.1|11768.1|519
1645063200000|2022-02-17 02:00:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|453
1645063500000|2022-02-17 02:05:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|565
1645063800000|2022-02-17 02:10:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11769.4|11767.4|389
1645064100000|2022-02-17 02:15:00|11768.6|11766.6|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|832
1645064400000|2022-02-17 02:20:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|71
1645064700000|2022-02-17 02:25:00|||||||||31
1645065000000|2022-02-17 02:30:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|448
1645065300000|2022-02-17 02:35:00|11770.5|11768.5|11770.1|11768.1|11770.9|11768.9|11770.1|11768.1|143
1645065600000|2022-02-17 02:40:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|44
1645065900000|2022-02-17 02:45:00|11771.7|11769.7|11771.7|11769.7|11771.7|11769.7|11770.9|11768.9|109
1645066200000|2022-02-17 02:50:00|11770.9|11768.9|11770.9|11768.9|11771.3|11769.3|11770.9|11768.9|79
1645066500000|2022-02-17 02:55:00|||||||||107
1645066800000|2022-02-17 03:00:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|1333
1645067100000|2022-02-17 03:05:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|345
1645067400000|2022-02-17 03:10:00|||||||||86
1645067700000|2022-02-17 03:15:00|||||||||196
1645068000000|2022-02-17 03:20:00|||||||||18
1645068300000|2022-02-17 03:25:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|560
1645068600000|2022-02-17 03:30:00|11770.1|11768.1|11770.9|11768.9|11771.3|11769.3|11770.1|11768.1|545
1645068900000|2022-02-17 03:35:00|11771.7|11769.7|11772.5|11770.5|11772.5|11770.5|11771.7|11769.7|325
1645069200000|2022-02-17 03:40:00|||||||||154
1645069500000|2022-02-17 03:45:00|11771.7|11769.7|11772.5|11770.5|11772.5|11770.5|11770.9|11768.9|196
1645069800000|2022-02-17 03:50:00|11772.1|11770.1|11782.6|11780.6|11782.6|11780.6|11771.7|11769.7|5250
1645070100000|2022-02-17 03:55:00|11783.4|11781.4|11795.9|11793.9|11795.9|11793.9|11782.6|11780.6|9521
1645070400000|2022-02-17 04:00:00|11796.7|11794.7|11794.4|11792.4|11800.6|11798.6|11792.8|11790.8|6487
1645070700000|2022-02-17 04:05:00|11794|11792|11789.7|11787.7|11797.5|11795.5|11789.7|11787.7|3648
1645071000000|2022-02-17 04:10:00|11790.5|11788.5|11785.8|11783.8|11792|11790|11781.9|11779.9|4337
1645071300000|2022-02-17 04:15:00|11785|11783|11788.9|11786.9|11790.5|11788.5|11781.1|11779.1|4293
1645071600000|2022-02-17 04:20:00|11789.7|11787.7|11787.3|11785.3|11791.2|11789.2|11786.5|11784.5|2102
1645071900000|2022-02-17 04:25:00|11786.5|11784.5|11788.1|11786.1|11790.5|11788.5|11785.8|11783.8|1260
1645072200000|2022-02-17 04:30:00|11787.3|11785.3|11785.8|11783.8|11788.1|11786.1|11785|11783|1062
1645072500000|2022-02-17 04:35:00|11786.5|11784.5|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|1220
1645072800000|2022-02-17 04:40:00|11788.9|11786.9|11789.7|11787.7|11792|11790|11788.9|11786.9|1143
1645073100000|2022-02-17 04:45:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.1|11786.1|1001
1645073400000|2022-02-17 04:50:00|11792|11790|11792.8|11790.8|11795.1|11793.1|11791.2|11789.2|3128
1645073700000|2022-02-17 04:55:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|1393
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11791.2|11789.2|11793.6|11791.6|11790.5|11788.5|1023
1645074300000|2022-02-17 05:05:00|11792|11790|11787.3|11785.3|11794.4|11792.4|11787.3|11785.3|2850
1645074600000|2022-02-17 05:10:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|1084
1645074900000|2022-02-17 05:15:00|11788.1|11786.1|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|587
1645075200000|2022-02-17 05:20:00|11787.3|11785.3|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|341
1645075500000|2022-02-17 05:25:00|11788.1|11786.1|11785|11783|11788.1|11786.1|11785|11783|1027
1645075800000|2022-02-17 05:30:00|11785.4|11783.4|11783.4|11781.4|11785.8|11783.8|11783.4|11781.4|885
1645076100000|2022-02-17 05:35:00|11782.6|11780.6|11786.5|11784.5|11786.5|11784.5|11782.6|11780.6|1263
1645076400000|2022-02-17 05:40:00|11785.8|11783.8|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|589
1645076700000|2022-02-17 05:45:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|493
1645077000000|2022-02-17 05:50:00|11788.1|11786.1|11789.7|11787.7|11790.5|11788.5|11787.3|11785.3|510
1645077300000|2022-02-17 05:55:00|11789.3|11787.3|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|157
1645077600000|2022-02-17 06:00:00|11790.1|11788.1|11787.3|11785.3|11790.5|11788.5|11787.3|11785.3|351
1645077900000|2022-02-17 06:05:00|11788.1|11786.1|11786.5|11784.5|11788.1|11786.1|11786.5|11784.5|145
1645078200000|2022-02-17 06:10:00|11786.9|11784.9|11785|11783|11787.3|11785.3|11785|11783|408
1645078500000|2022-02-17 06:15:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11782.6|11780.6|1057
1645078800000|2022-02-17 06:20:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|277
1645079100000|2022-02-17 06:25:00|11783.8|11781.8|11776.4|11774.4|11784.2|11782.2|11776.4|11774.4|2024
1645079400000|2022-02-17 06:30:00|11775.6|11773.6|11779.1|11777.1|11784.2|11782.2|11774.8|11772.8|2952
1645079700000|2022-02-17 06:35:00|11778.7|11776.7|11778.7|11776.7|11780.3|11778.3|11776.4|11774.4|1177
1645080000000|2022-02-17 06:40:00|11778|11776|11780.3|11778.3|11780.7|11778.7|11776.4|11774.4|451
1645080300000|2022-02-17 06:45:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11778|11776|1030
1645080600000|2022-02-17 06:50:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|743
1645080900000|2022-02-17 06:55:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|360
1645081200000|2022-02-17 07:00:00|11778.3|11776.3|11778.7|11776.7|11779.5|11777.5|11777.2|11775.2|1114
1645081500000|2022-02-17 07:05:00|11779.1|11777.1|11781.1|11779.1|11781.1|11779.1|11778|11776|496
1645081800000|2022-02-17 07:10:00|11780.3|11778.3|11778|11776|11780.3|11778.3|11776.4|11774.4|1080
1645082100000|2022-02-17 07:15:00|11777.2|11775.2|11778|11776|11779.5|11777.5|11777.2|11775.2|982
1645082400000|2022-02-17 07:20:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|678
1645082700000|2022-02-17 07:25:00|11777.2|11775.2|11778.7|11776.7|11778.7|11776.7|11777.2|11775.2|711
1645083000000|2022-02-17 07:30:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|704
1645083300000|2022-02-17 07:35:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|347
1645083600000|2022-02-17 07:40:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11777.2|11775.2|704
1645083900000|2022-02-17 07:45:00|11778.7|11776.7|11778|11776|11779.5|11777.5|11778|11776|415
1645084200000|2022-02-17 07:50:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|976
1645084500000|2022-02-17 07:55:00|11777.2|11775.2|11775.6|11773.6|11777.2|11775.2|11774.8|11772.8|771
1645084800000|2022-02-17 08:00:00|11776.4|11774.4|11773.3|11771.3|11777.2|11775.2|11772.5|11770.5|2205
1645085100000|2022-02-17 08:05:00|11772.5|11770.5|11772.5|11770.5|11772.5|11770.5|11770.1|11768.1|2639
1645085400000|2022-02-17 08:10:00|11772.1|11770.1|11770.9|11768.9|11772.1|11770.1|11770.1|11768.1|1198
1645085700000|2022-02-17 08:15:00|11770.1|11768.1|11769.4|11767.4|11772.5|11770.5|11766.2|11764.2|3004
1645086000000|2022-02-17 08:20:00|11770.1|11768.1|11774.8|11772.8|11774.8|11772.8|11769.4|11767.4|1773
1645086300000|2022-02-17 08:25:00|11774|11772|11779.5|11777.5|11788.9|11786.9|11773.3|11771.3|5043
1645086600000|2022-02-17 08:30:00|11778.7|11776.7|11779.5|11777.5|11783.4|11781.4|11776.4|11774.4|5122
1645086900000|2022-02-17 08:35:00|11780.3|11778.3|11781.1|11779.1|11781.9|11779.9|11778|11776|2833
1645087200000|2022-02-17 08:40:00|11780.3|11778.3|11781.1|11779.1|11784.2|11782.2|11779.5|11777.5|2456
1645087500000|2022-02-17 08:45:00|11780.3|11778.3|11783.4|11781.4|11785|11783|11780.3|11778.3|1291
1645087800000|2022-02-17 08:50:00|11783|11781|11781.9|11779.9|11783.4|11781.4|11779.5|11777.5|2534
1645088100000|2022-02-17 08:55:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|1330
1645088400000|2022-02-17 09:00:00|11785|11783|11788.1|11786.1|11788.1|11786.1|11782.6|11780.6|2528
1645088700000|2022-02-17 09:05:00|11787.7|11785.7|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1398
1645089000000|2022-02-17 09:10:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785|11783|1373
1645089300000|2022-02-17 09:15:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11785.8|11783.8|1428
1645089600000|2022-02-17 09:20:00|11787.3|11785.3|11786.5|11784.5|11788.1|11786.1|11785|11783|1360
1645089900000|2022-02-17 09:25:00|11785.8|11783.8|11789.7|11787.7|11789.7|11787.7|11785.8|11783.8|2214
1645090200000|2022-02-17 09:30:00|11788.9|11786.9|11785.8|11783.8|11788.9|11786.9|11785.8|11783.8|1836
1645090500000|2022-02-17 09:35:00|11785|11783|11785|11783|11785|11783|11783.4|11781.4|879
1645090800000|2022-02-17 09:40:00|11784.6|11782.6|11784.2|11782.2|11785|11783|11781.9|11779.9|1042
1645091100000|2022-02-17 09:45:00|11783.4|11781.4|11784.2|11782.2|11785|11783|11781.1|11779.1|1994
1645091400000|2022-02-17 09:50:00|11783.4|11781.4|11782.6|11780.6|11785|11783|11781.9|11779.9|1317
1645091700000|2022-02-17 09:55:00|11783.4|11781.4|11784.2|11782.2|11785|11783|11783.4|11781.4|711
1645092000000|2022-02-17 10:00:00|11785|11783|11783.4|11781.4|11786.5|11784.5|11783.4|11781.4|768
1645092300000|2022-02-17 10:05:00|11784.2|11782.2|11785.8|11783.8|11786.5|11784.5|11783.4|11781.4|868
1645092600000|2022-02-17 10:10:00|11785.4|11783.4|11783.4|11781.4|11785.8|11783.8|11782.6|11780.6|806
1645092900000|2022-02-17 10:15:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11783.4|11781.4|1365
1645093200000|2022-02-17 10:20:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|707
1645093500000|2022-02-17 10:25:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|283
1645093800000|2022-02-17 10:30:00|11783.8|11781.8|11781.9|11779.9|11785|11783|11781.9|11779.9|773
1645094100000|2022-02-17 10:35:00|11781.5|11779.5|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|508
1645094400000|2022-02-17 10:40:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778.7|11776.7|1048
1645094700000|2022-02-17 10:45:00|11780.3|11778.3|11778.7|11776.7|11780.3|11778.3|11778.7|11776.7|523
1645095000000|2022-02-17 10:50:00|11779.5|11777.5|11778.7|11776.7|11780.3|11778.3|11778.7|11776.7|695
1645095300000|2022-02-17 10:55:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11779.5|11777.5|358
1645095600000|2022-02-17 11:00:00|11780.3|11778.3|11779.5|11777.5|11781.1|11779.1|11779.5|11777.5|420
1645095900000|2022-02-17 11:05:00|11780.3|11778.3|11781.9|11779.9|11782.6|11780.6|11780.3|11778.3|1185
1645096200000|2022-02-17 11:10:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|1051
1645096500000|2022-02-17 11:15:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|541
1645096800000|2022-02-17 11:20:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11780.3|11778.3|547
1645097100000|2022-02-17 11:25:00|11782.6|11780.6|11781.1|11779.1|11782.6|11780.6|11780.3|11778.3|413
1645097400000|2022-02-17 11:30:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|225
1645097700000|2022-02-17 11:35:00|11779.5|11777.5|11778|11776|11780.3|11778.3|11778|11776|2106
1645098000000|2022-02-17 11:40:00|11778.7|11776.7|11782.6|11780.6|11783.4|11781.4|11778.7|11776.7|1387
1645098300000|2022-02-17 11:45:00|11781.9|11779.9|11784.2|11782.2|11784.2|11782.2|11781.9|11779.9|695
1645098600000|2022-02-17 11:50:00|11783.4|11781.4|11785.8|11783.8|11786.5|11784.5|11783.4|11781.4|533
1645098900000|2022-02-17 11:55:00|11786.5|11784.5|11785|11783|11787.3|11785.3|11785|11783|1856
1645099200000|2022-02-17 12:00:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11781.9|11779.9|1019
1645099500000|2022-02-17 12:05:00|11782.6|11780.6|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|562
1645099800000|2022-02-17 12:10:00|11782.6|11780.6|11783.4|11781.4|11783.4|11781.4|11781.9|11779.9|675
1645100100000|2022-02-17 12:15:00|11783.8|11781.8|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|1371
1645100400000|2022-02-17 12:20:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|830
1645100700000|2022-02-17 12:25:00|11782.6|11780.6|11781.9|11779.9|11782.6|11780.6|11781.9|11779.9|453
1645101000000|2022-02-17 12:30:00|11781.1|11779.1|11781.9|11779.9|11784.2|11782.2|11781.1|11779.1|892
1645101300000|2022-02-17 12:35:00|11782.6|11780.6|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|1072
1645101600000|2022-02-17 12:40:00|11783.4|11781.4|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|1068
1645101900000|2022-02-17 12:45:00|11781.1|11779.1|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|2259
1645102200000|2022-02-17 12:50:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|1316
1645102500000|2022-02-17 12:55:00|11780.7|11778.7|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|3310
1645102800000|2022-02-17 13:00:00|11781.9|11779.9|11779.5|11777.5|11781.9|11779.9|11777.2|11775.2|3404
1645103100000|2022-02-17 13:05:00|11780.3|11778.3|11781.9|11779.9|11784.2|11782.2|11776.4|11774.4|8832
1645103400000|2022-02-17 13:10:00|11781.1|11779.1|11782.6|11780.6|11783.4|11781.4|11781.1|11779.1|2960
1645103700000|2022-02-17 13:15:00|11783.4|11781.4|11781.5|11779.5|11783.4|11781.4|11779.5|11777.5|3993
1645104000000|2022-02-17 13:20:00|11781.1|11779.1|11777.2|11775.2|11781.1|11779.1|11776.4|11774.4|2992
1645104300000|2022-02-17 13:25:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|1764
1645104600000|2022-02-17 13:30:00|11780.3|11778.3|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|5159
1645104900000|2022-02-17 13:35:00|11781.1|11779.1|11781.9|11779.9|11782.6|11780.6|11780.3|11778.3|2494
1645105200000|2022-02-17 13:40:00|11781.5|11779.5|11786.9|11784.9|11786.9|11784.9|11780.3|11778.3|4479
1645105500000|2022-02-17 13:45:00|11786.5|11784.5|11788.1|11786.1|11788.9|11786.9|11785.8|11783.8|4831
1645105800000|2022-02-17 13:50:00|11787.3|11785.3|11787.3|11785.3|11788.9|11786.9|11786.5|11784.5|4722
1645106100000|2022-02-17 13:55:00|11786.5|11784.5|11788.9|11786.9|11788.9|11786.9|11785|11783|5122
1645106400000|2022-02-17 14:00:00|11789.7|11787.7|11783.4|11781.4|11789.7|11787.7|11781.9|11779.9|5175
1645106700000|2022-02-17 14:05:00|11784.2|11782.2|11780.3|11778.3|11785|11783|11780.3|11778.3|4352
1645107000000|2022-02-17 14:10:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11772.5|11770.5|11531
1645107300000|2022-02-17 14:15:00|11779.9|11777.9|11781.1|11779.1|11782.6|11780.6|11778|11776|6440
1645107600000|2022-02-17 14:20:00|11781.9|11779.9|11781.9|11779.9|11783.4|11781.4|11780.3|11778.3|3128
1645107900000|2022-02-17 14:25:00|11781.1|11779.1|11779.5|11777.5|11783.4|11781.4|11779.5|11777.5|2402
1645108200000|2022-02-17 14:30:00|11780.3|11778.3|11782.6|11780.6|11783.4|11781.4|11779.5|11777.5|3746
1645108500000|2022-02-17 14:35:00|11781.9|11779.9|11779.5|11777.5|11782.6|11780.6|11779.5|11777.5|3727
1645108800000|2022-02-17 14:40:00|11779.1|11777.1|11782.6|11780.6|11785|11783|11778.7|11776.7|6927
1645109100000|2022-02-17 14:45:00|11783.4|11781.4|11788.1|11786.1|11788.9|11786.9|11781.9|11779.9|5474
1645109400000|2022-02-17 14:50:00|11787.7|11785.7|11789.7|11787.7|11791.2|11789.2|11787.3|11785.3|15311
1645109700000|2022-02-17 14:55:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11788.9|11786.9|10069
1645110000000|2022-02-17 15:00:00|11792|11790|11792|11790|11792.8|11790.8|11791.2|11789.2|6236
1645110300000|2022-02-17 15:05:00|11792.8|11790.8|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|2856
1645110600000|2022-02-17 15:10:00|11793.6|11791.6|11794.4|11792.4|11795.9|11793.9|11792.8|11790.8|15170
1645110900000|2022-02-17 15:15:00|11795.1|11793.1|11792|11790|11795.1|11793.1|11792|11790|2843
1645111200000|2022-02-17 15:20:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|3976
1645111500000|2022-02-17 15:25:00|11794|11792|11792.8|11790.8|11795.1|11793.1|11792|11790|5954
1645111800000|2022-02-17 15:30:00|11792.4|11790.4|11792|11790|11794.4|11792.4|11791.2|11789.2|5946
1645112100000|2022-02-17 15:35:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|2838
1645112400000|2022-02-17 15:40:00|11790.5|11788.5|11793.6|11791.6|11794.4|11792.4|11790.5|11788.5|4649
1645112700000|2022-02-17 15:45:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11792|11790|15647
1645113000000|2022-02-17 15:50:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11794.4|11792.4|2231
1645113300000|2022-02-17 15:55:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|4088
1645113600000|2022-02-17 16:00:00|11797.5|11795.5|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|2305
1645113900000|2022-02-17 16:05:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|3903
1645114200000|2022-02-17 16:10:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11791.2|11789.2|2105
1645114500000|2022-02-17 16:15:00|11793.6|11791.6|11789.7|11787.7|11793.6|11791.6|11788.9|11786.9|2766
1645114800000|2022-02-17 16:20:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|1544
1645115100000|2022-02-17 16:25:00|11790.5|11788.5|11791.2|11789.2|11791.6|11789.6|11788.9|11786.9|4429
1645115400000|2022-02-17 16:30:00|11790.5|11788.5|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|3459
1645115700000|2022-02-17 16:35:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11792|11790|5153
1645116000000|2022-02-17 16:40:00|11792.4|11790.4|11792|11790|11792.8|11790.8|11791.2|11789.2|13905
1645116300000|2022-02-17 16:45:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|2512
1645116600000|2022-02-17 16:50:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|9042
1645116900000|2022-02-17 16:55:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1739
1645117200000|2022-02-17 17:00:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|3367
1645117500000|2022-02-17 17:05:00|11788.9|11786.9|11785|11783|11788.9|11786.9|11784.2|11782.2|5151
1645117800000|2022-02-17 17:10:00|11784.2|11782.2|11784.2|11782.2|11786.5|11784.5|11783.4|11781.4|4955
1645118100000|2022-02-17 17:15:00|11783.4|11781.4|11785.8|11783.8|11785.8|11783.8|11782.6|11780.6|1582
1645118400000|2022-02-17 17:20:00|11785.4|11783.4|11785.8|11783.8|11785.8|11783.8|11784.2|11782.2|920
1645118700000|2022-02-17 17:25:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|2699
1645119000000|2022-02-17 17:30:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|1277
1645119300000|2022-02-17 17:35:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|1610
1645119600000|2022-02-17 17:40:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|700
1645119900000|2022-02-17 17:45:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1899
1645120200000|2022-02-17 17:50:00|11788.1|11786.1|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1576
1645120500000|2022-02-17 17:55:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1223
1645120800000|2022-02-17 18:00:00|11786.5|11784.5|11785|11783|11788.1|11786.1|11784.2|11782.2|5174
1645121100000|2022-02-17 18:05:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|2081
1645121400000|2022-02-17 18:10:00|11786.5|11784.5|11790.5|11788.5|11790.5|11788.5|11786.5|11784.5|2591
1645121700000|2022-02-17 18:15:00|11790.1|11788.1|11792|11790|11793.6|11791.6|11789.7|11787.7|4834
1645122000000|2022-02-17 18:20:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|4241
1645122300000|2022-02-17 18:25:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|1808
1645122600000|2022-02-17 18:30:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|1569
1645122900000|2022-02-17 18:35:00|11789.3|11787.3|11790.5|11788.5|11791.2|11789.2|11788.9|11786.9|2123
1645123200000|2022-02-17 18:40:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|916
1645123500000|2022-02-17 18:45:00|11791.2|11789.2|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|4685
1645123800000|2022-02-17 18:50:00|11792|11790|11792|11790|11792.8|11790.8|11790.5|11788.5|1097
1645124100000|2022-02-17 18:55:00|11791.6|11789.6|11793.6|11791.6|11795.1|11793.1|11791.2|11789.2|2449
1645124400000|2022-02-17 19:00:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792|11790|1354
1645124700000|2022-02-17 19:05:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11792|11790|1535
1645125000000|2022-02-17 19:10:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11793.6|11791.6|842
1645125300000|2022-02-17 19:15:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2311
1645125600000|2022-02-17 19:20:00|11793.2|11791.2|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|1891
1645125900000|2022-02-17 19:25:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|1009
1645126200000|2022-02-17 19:30:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11793.6|11791.6|2894
1645126500000|2022-02-17 19:35:00|11794.8|11792.8|11794.4|11792.4|11794.8|11792.8|11792.8|11790.8|2239
1645126800000|2022-02-17 19:40:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|681
1645127100000|2022-02-17 19:45:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2203
1645127400000|2022-02-17 19:50:00|11792.8|11790.8|11795.1|11793.1|11795.1|11793.1|11792.8|11790.8|1402
1645127700000|2022-02-17 19:55:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|3194
1645128000000|2022-02-17 20:00:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|5595
1645128300000|2022-02-17 20:05:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|2924
1645128600000|2022-02-17 20:10:00|11796.7|11794.7|11799|11797|11799|11797|11796.7|11794.7|3178
1645128900000|2022-02-17 20:15:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1930
1645129200000|2022-02-17 20:20:00|||||||||2487
1645129500000|2022-02-17 20:25:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11797.5|11795.5|2886
1645129800000|2022-02-17 20:30:00|11796.7|11794.7|11797.5|11795.5|11798.3|11796.3|11796.7|11794.7|1421
1645130100000|2022-02-17 20:35:00|11798.3|11796.3|11795.9|11793.9|11798.3|11796.3|11795.9|11793.9|848
1645130400000|2022-02-17 20:40:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|2349
1645130700000|2022-02-17 20:45:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|1025
1645131000000|2022-02-17 20:50:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|3308
1645131300000|2022-02-17 20:55:00|11796.7|11794.7|11799|11797|11799.8|11797.8|11796.7|11794.7|3371
1645131600000|2022-02-17 21:00:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11799.8|11797.8|7534
1645131900000|2022-02-17 21:05:00|11799|11797|11799|11797|11799.8|11797.8|11798.3|11796.3|1689
1645132200000|2022-02-17 21:10:00|11799.8|11797.8|11799|11797|11799.8|11797.8|11799|11797|936
1645132500000|2022-02-17 21:15:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799|11797|944
1645132800000|2022-02-17 21:20:00|11799.8|11797.8|11796.7|11794.7|11799.8|11797.8|11795.9|11793.9|1880
1645133100000|2022-02-17 21:25:00|11797.5|11795.5|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|3786
1645133400000|2022-02-17 21:30:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11797.5|11795.5|2968
1645133700000|2022-02-17 21:35:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11796.7|11794.7|1109
1645134000000|2022-02-17 21:40:00|11799|11797|11798.3|11796.3|11799|11797|11798.3|11796.3|1381
1645134300000|2022-02-17 21:45:00|11799|11797|11798.3|11796.3|11799|11797|11798.3|11796.3|1947
1645134600000|2022-02-17 21:50:00|11799|11797|11799.8|11797.8|11799.8|11797.8|11799|11797|2385
1645134900000|2022-02-17 21:55:00|11799.4|11797.4|11799.8|11797.8|11800.6|11798.6|11799|11797|1775
1645138800000|2022-02-17 23:00:00|11805.7|11803.7|11807.6|11805.6|11810.4|11808.4|11805.3|11803.3|2264
1645139100000|2022-02-17 23:05:00|11808.4|11806.4|11810|11808|11810.8|11808.8|11808|11806|882
1645139400000|2022-02-17 23:10:00|11810.8|11808.8|11808.4|11806.4|11810.8|11808.8|11808.4|11806.4|403
1645139700000|2022-02-17 23:15:00|11808.8|11806.8|11806.1|11804.1|11809.2|11807.2|11805.7|11803.7|479
1645140000000|2022-02-17 23:20:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|160
1645140300000|2022-02-17 23:25:00|11805.3|11803.3|11807.6|11805.6|11807.6|11805.6|11805.3|11803.3|522
1645140600000|2022-02-17 23:30:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|523
1645140900000|2022-02-17 23:35:00|11808.8|11806.8|11806.9|11804.9|11809.2|11807.2|11806.9|11804.9|198
1645141200000|2022-02-17 23:40:00|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|292
1645141500000|2022-02-17 23:45:00|11808|11806|11813.1|11811.1|11815.5|11813.5|11808|11806|2726
1645141800000|2022-02-17 23:50:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|705
1645142100000|2022-02-17 23:55:00|11811.9|11809.9|11810.8|11808.8|11811.9|11809.9|11810.8|11808.8|273
1645142400000|2022-02-18 00:00:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|927
1645142700000|2022-02-18 00:05:00|11814.3|11812.3|11815.5|11813.5|11815.5|11813.5|11813.9|11811.9|765
1645143000000|2022-02-18 00:10:00|11816.2|11814.2|11817|11815|11817|11815|11814.7|11812.7|1305
1645143300000|2022-02-18 00:15:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817|11815|3389
1645143600000|2022-02-18 00:20:00|11818.6|11816.6|11814.7|11812.7|11818.6|11816.6|11813.9|11811.9|1101
1645143900000|2022-02-18 00:25:00|11813.9|11811.9|11812.3|11810.3|11814.7|11812.7|11812.3|11810.3|1826
1645144200000|2022-02-18 00:30:00|11812.7|11810.7|11810.8|11808.8|11812.7|11810.7|11810.8|11808.8|1217
1645144500000|2022-02-18 00:35:00|11810|11808|11806.1|11804.1|11810|11808|11806.1|11804.1|1132
1645144800000|2022-02-18 00:40:00|11806.5|11804.5|11807.3|11805.3|11807.6|11805.6|11806.1|11804.1|569
1645145100000|2022-02-18 00:45:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|309
1645145400000|2022-02-18 00:50:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|581
1645145700000|2022-02-18 00:55:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|346
1645146000000|2022-02-18 01:00:00|11806.1|11804.1|11803.7|11801.7|11806.1|11804.1|11803|11801|1517
1645146300000|2022-02-18 01:05:00|11804.5|11802.5|11803|11801|11804.5|11802.5|11799.8|11797.8|926
1645146600000|2022-02-18 01:10:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803|11801|563
1645146900000|2022-02-18 01:15:00|11804.1|11802.1|11805.3|11803.3|11805.3|11803.3|11804.1|11802.1|94
1645147200000|2022-02-18 01:20:00|11804.5|11802.5|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|320
1645147500000|2022-02-18 01:25:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|588
1645147800000|2022-02-18 01:30:00|11805.3|11803.3|11795.9|11793.9|11808.4|11806.4|11793.6|11791.6|3647
1645148100000|2022-02-18 01:35:00|11795.1|11793.1|11792.8|11790.8|11795.1|11793.1|11790.5|11788.5|3733
1645148400000|2022-02-18 01:40:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|779
1645148700000|2022-02-18 01:45:00|11794|11792|11791.6|11789.6|11794.4|11792.4|11791.2|11789.2|1675
1645149000000|2022-02-18 01:50:00|11792|11790|11792|11790|11792|11790|11790.5|11788.5|659
1645149300000|2022-02-18 01:55:00|11791.2|11789.2|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1794
1645149600000|2022-02-18 02:00:00|11792.4|11790.4|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|1452
1645149900000|2022-02-18 02:05:00|11792|11790|11793.6|11791.6|11794.4|11792.4|11791.2|11789.2|1388
1645150200000|2022-02-18 02:10:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|326
1645150500000|2022-02-18 02:15:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11790.5|11788.5|648
1645150800000|2022-02-18 02:20:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|596
1645151100000|2022-02-18 02:25:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|2012
1645151400000|2022-02-18 02:30:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|324
1645151700000|2022-02-18 02:35:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|235
1645152000000|2022-02-18 02:40:00|11788.5|11786.5|11788.9|11786.9|11789.7|11787.7|11788.5|11786.5|141
1645152300000|2022-02-18 02:45:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|5346
1645152600000|2022-02-18 02:50:00|11787.3|11785.3|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|340
1645152900000|2022-02-18 02:55:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|158
1645153200000|2022-02-18 03:00:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.9|11786.9|237
1645153500000|2022-02-18 03:05:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11790.5|11788.5|392
1645153800000|2022-02-18 03:10:00|11790.8|11788.8|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|420
1645154100000|2022-02-18 03:15:00|11792|11790|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|160
1645154400000|2022-02-18 03:20:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|218
1645154700000|2022-02-18 03:25:00|11792.4|11790.4|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|277
1645155000000|2022-02-18 03:30:00|11791.2|11789.2|11792|11790|11792|11790|11791.2|11789.2|139
1645155300000|2022-02-18 03:35:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792|11790|225
1645155600000|2022-02-18 03:40:00|11792.8|11790.8|11794.4|11792.4|11794.4|11792.4|11792.4|11790.4|527
1645155900000|2022-02-18 03:45:00|11794|11792|11793.6|11791.6|11794.4|11792.4|11792|11790|389
1645156200000|2022-02-18 03:50:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|105
1645156500000|2022-02-18 03:55:00|11794.4|11792.4|11794.4|11792.4|11794.4|11792.4|11793.6|11791.6|139
1645156800000|2022-02-18 04:00:00|11794|11792|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|510
1645157100000|2022-02-18 04:05:00|11793.2|11791.2|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|25
1645157400000|2022-02-18 04:10:00|11792|11790|11790.5|11788.5|11792|11790|11789.7|11787.7|330
1645157700000|2022-02-18 04:15:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11791.2|11789.2|69
1645158000000|2022-02-18 04:20:00|11792|11790|11792|11790|11792.8|11790.8|11790.8|11788.8|147
1645158300000|2022-02-18 04:25:00|11791.6|11789.6|11792|11790|11792|11790|11791.2|11789.2|104
1645158600000|2022-02-18 04:30:00|11792.4|11790.4|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|373
1645158900000|2022-02-18 04:35:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11791.2|11789.2|518
1645159200000|2022-02-18 04:40:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|715
1645159500000|2022-02-18 04:45:00|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|94
1645159800000|2022-02-18 04:50:00|11792.8|11790.8|11792.8|11790.8|11792.8|11790.8|11792|11790|71
1645160100000|2022-02-18 04:55:00|11793.2|11791.2|11792.8|11790.8|11793.6|11791.6|11792|11790|75
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11791.6|11789.6|11792.8|11790.8|11790.5|11788.5|263
1645160700000|2022-02-18 05:05:00|11792|11790|11791.2|11789.2|11792|11790|11790.5|11788.5|126
1645161000000|2022-02-18 05:10:00|11792|11790|11791.2|11789.2|11792|11790|11790.5|11788.5|106
1645161300000|2022-02-18 05:15:00|11791.6|11789.6|11792.8|11790.8|11792.8|11790.8|11791.6|11789.6|245
1645161600000|2022-02-18 05:20:00|||||||||4
1645161900000|2022-02-18 05:25:00|11792|11790|11792|11790|11792.8|11790.8|11792|11790|319
1645162200000|2022-02-18 05:30:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|211
1645162500000|2022-02-18 05:35:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|85
1645162800000|2022-02-18 05:40:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|881
1645163100000|2022-02-18 05:45:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|150
1645163400000|2022-02-18 05:50:00|11796.3|11794.3|11795.9|11793.9|11796.3|11794.3|11795.9|11793.9|295
1645163700000|2022-02-18 05:55:00|11795.1|11793.1|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|185
1645164000000|2022-02-18 06:00:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|312
1645164300000|2022-02-18 06:05:00|11795.1|11793.1|11793.6|11791.6|11795.1|11793.1|11793.6|11791.6|171
1645164600000|2022-02-18 06:10:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|586
1645164900000|2022-02-18 06:15:00|11793.6|11791.6|11792|11790|11793.6|11791.6|11792|11790|305
1645165200000|2022-02-18 06:20:00|||||||||57
1645165500000|2022-02-18 06:25:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11791.2|11789.2|778
1645165800000|2022-02-18 06:30:00|11791.6|11789.6|11791.2|11789.2|11792|11790|11790.5|11788.5|340
1645166100000|2022-02-18 06:35:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|237
1645166400000|2022-02-18 06:40:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|699
1645166700000|2022-02-18 06:45:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|1628
1645167000000|2022-02-18 06:50:00|11787.3|11785.3|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|775
1645167300000|2022-02-18 06:55:00|11788.5|11786.5|11789.7|11787.7|11789.7|11787.7|11788.1|11786.1|264
1645167600000|2022-02-18 07:00:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|963
1645167900000|2022-02-18 07:05:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11784.2|11782.2|2210
1645168200000|2022-02-18 07:10:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|736
1645168500000|2022-02-18 07:15:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11786.5|11784.5|514
1645168800000|2022-02-18 07:20:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|730
1645169100000|2022-02-18 07:25:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|488
1645169400000|2022-02-18 07:30:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11787.3|11785.3|1549
1645169700000|2022-02-18 07:35:00|11790.5|11788.5|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|925
1645170000000|2022-02-18 07:40:00|11789.7|11787.7|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|637
1645170300000|2022-02-18 07:45:00|11792|11790|11789.7|11787.7|11792|11790|11789.7|11787.7|1098
1645170600000|2022-02-18 07:50:00|11788.9|11786.9|11790.5|11788.5|11790.5|11788.5|11788.9|11786.9|1280
1645170900000|2022-02-18 07:55:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|8233
1645171200000|2022-02-18 08:00:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11788.9|11786.9|1562
1645171500000|2022-02-18 08:05:00|11791.6|11789.6|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|1618
1645171800000|2022-02-18 08:10:00|11793.6|11791.6|11794.4|11792.4|11795.1|11793.1|11792|11790|1146
1645172100000|2022-02-18 08:15:00|11793.6|11791.6|11794.4|11792.4|11795.1|11793.1|11791.2|11789.2|1320
1645172400000|2022-02-18 08:20:00|11793.6|11791.6|11792.8|11790.8|11795.1|11793.1|11792|11790|1886
1645172700000|2022-02-18 08:25:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|1517
1645173000000|2022-02-18 08:30:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11790.5|11788.5|468
1645173300000|2022-02-18 08:35:00|11789.7|11787.7|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|978
1645173600000|2022-02-18 08:40:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|1145
1645173900000|2022-02-18 08:45:00|11789.7|11787.7|11792|11790|11792|11790|11789.7|11787.7|1014
1645174200000|2022-02-18 08:50:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11791.2|11789.2|470
1645174500000|2022-02-18 08:55:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|930
1645174800000|2022-02-18 09:00:00|11794|11792|11792.8|11790.8|11795.1|11793.1|11792|11790|885
1645175100000|2022-02-18 09:05:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11792|11790|950
1645175400000|2022-02-18 09:10:00|11793.6|11791.6|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|932
1645175700000|2022-02-18 09:15:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|936
1645176000000|2022-02-18 09:20:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|601
1645176300000|2022-02-18 09:25:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|1322
1645176600000|2022-02-18 09:30:00|11795.9|11793.9|11797.5|11795.5|11798.3|11796.3|11795.1|11793.1|1754
1645176900000|2022-02-18 09:35:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|748
1645177200000|2022-02-18 09:40:00|11797.5|11795.5|11799|11797|11799|11797|11796.7|11794.7|587
1645177500000|2022-02-18 09:45:00|11799.8|11797.8|11798.3|11796.3|11799.8|11797.8|11798.3|11796.3|802
1645177800000|2022-02-18 09:50:00|11797.5|11795.5|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|549
1645178100000|2022-02-18 09:55:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11796.7|11794.7|775
1645178400000|2022-02-18 10:00:00|11799|11797|11795.9|11793.9|11799|11797|11795.1|11793.1|1030
1645178700000|2022-02-18 10:05:00|11795.1|11793.1|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|773
1645179000000|2022-02-18 10:10:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|441
1645179300000|2022-02-18 10:15:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|323
1645179600000|2022-02-18 10:20:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|123
1645179900000|2022-02-18 10:25:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|410
1645180200000|2022-02-18 10:30:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|495
1645180500000|2022-02-18 10:35:00|11797.1|11795.1|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|556
1645180800000|2022-02-18 10:40:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|497
1645181100000|2022-02-18 10:45:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11796.7|11794.7|215
1645181400000|2022-02-18 10:50:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|559
1645181700000|2022-02-18 10:55:00|11796.7|11794.7|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|333
1645182000000|2022-02-18 11:00:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11797.5|11795.5|818
1645182300000|2022-02-18 11:05:00|11797.5|11795.5|11794.4|11792.4|11798.3|11796.3|11793.6|11791.6|622
1645182600000|2022-02-18 11:10:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|1267
1645182900000|2022-02-18 11:15:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|502
1645183200000|2022-02-18 11:20:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|879
1645183500000|2022-02-18 11:25:00|11793.2|11791.2|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|785
1645183800000|2022-02-18 11:30:00|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|173
1645184100000|2022-02-18 11:35:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|628
1645184400000|2022-02-18 11:40:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|330
1645184700000|2022-02-18 11:45:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|342
1645185000000|2022-02-18 11:50:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|55
1645185300000|2022-02-18 11:55:00|11795.9|11793.9|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|302
1645185600000|2022-02-18 12:00:00|11797.5|11795.5|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|567
1645185900000|2022-02-18 12:05:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|362
1645186200000|2022-02-18 12:10:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11798.3|11796.3|312
1645186500000|2022-02-18 12:15:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|443
1645186800000|2022-02-18 12:20:00|11795.9|11793.9|11795.1|11793.1|11795.9|11793.9|11795.1|11793.1|417
1645187100000|2022-02-18 12:25:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|759
1645187400000|2022-02-18 12:30:00|11794.4|11792.4|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|756
1645187700000|2022-02-18 12:35:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|622
1645188000000|2022-02-18 12:40:00|11795.5|11793.5|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|246
1645188300000|2022-02-18 12:45:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|432
1645188600000|2022-02-18 12:50:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|829
1645188900000|2022-02-18 12:55:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|1091
1645189200000|2022-02-18 13:00:00|11797.5|11795.5|11795.1|11793.1|11799|11797|11795.1|11793.1|1811
1645189500000|2022-02-18 13:05:00|11794.4|11792.4|11801.4|11799.4|11803|11801|11794.4|11792.4|4643
1645189800000|2022-02-18 13:10:00|11802.2|11800.2|11804.5|11802.5|11804.5|11802.5|11801.4|11799.4|6078
1645190100000|2022-02-18 13:15:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803|11801|5441
1645190400000|2022-02-18 13:20:00|11804.5|11802.5|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|8290
1645190700000|2022-02-18 13:25:00|11803.7|11801.7|11806.9|11804.9|11808.4|11806.4|11803.7|11801.7|7656
1645191000000|2022-02-18 13:30:00|11806.1|11804.1|11808.4|11806.4|11813.1|11811.1|11806.1|11804.1|9479
1645191300000|2022-02-18 13:35:00|11807.6|11805.6|11806.9|11804.9|11809.2|11807.2|11806.1|11804.1|5423
1645191600000|2022-02-18 13:40:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11806.9|11804.9|3764
1645191900000|2022-02-18 13:45:00|11810|11808|11805.3|11803.3|11810.8|11808.8|11805.3|11803.3|5303
1645192200000|2022-02-18 13:50:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|16895
1645192500000|2022-02-18 13:55:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|3086
1645192800000|2022-02-18 14:00:00|11805.7|11803.7|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|3566
1645193100000|2022-02-18 14:05:00|11804.5|11802.5|11807.6|11805.6|11809.2|11807.2|11804.5|11802.5|5413
1645193400000|2022-02-18 14:10:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11803.7|11801.7|4374
1645193700000|2022-02-18 14:15:00|11809.2|11807.2|11809.2|11807.2|11811.5|11809.5|11806.9|11804.9|3802
1645194000000|2022-02-18 14:20:00|11808.4|11806.4|11810.8|11808.8|11811.5|11809.5|11808.4|11806.4|35951
1645194300000|2022-02-18 14:25:00|11810|11808|11810.8|11808.8|11813.1|11811.1|11810|11808|3782
1645194600000|2022-02-18 14:30:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11809.2|11807.2|5558
1645194900000|2022-02-18 14:35:00|11814.7|11812.7|11810.8|11808.8|11816.2|11814.2|11810|11808|6619
1645195200000|2022-02-18 14:40:00|11811.5|11809.5|11809.2|11807.2|11813.9|11811.9|11807.6|11805.6|3303
1645195500000|2022-02-18 14:45:00|11809.6|11807.6|11808.4|11806.4|11810.8|11808.8|11807.6|11805.6|3853
1645195800000|2022-02-18 14:50:00|11809.2|11807.2|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|3099
1645196100000|2022-02-18 14:55:00|11806.9|11804.9|11805.3|11803.3|11808.4|11806.4|11804.5|11802.5|2589
1645196400000|2022-02-18 15:00:00|11806.1|11804.1|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|2956
1645196700000|2022-02-18 15:05:00|11803.7|11801.7|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|2805
1645197000000|2022-02-18 15:10:00|11805.3|11803.3|11806.1|11804.1|11807.6|11805.6|11805.3|11803.3|3888
1645197300000|2022-02-18 15:15:00|11806.9|11804.9|11808.4|11806.4|11810|11808|11806.1|11804.1|2824
1645197600000|2022-02-18 15:20:00|11807.6|11805.6|11807.6|11805.6|11810|11808|11807.6|11805.6|3142
1645197900000|2022-02-18 15:25:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11807.6|11805.6|1068
1645198200000|2022-02-18 15:30:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11808.4|11806.4|2510
1645198500000|2022-02-18 15:35:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|1295
1645198800000|2022-02-18 15:40:00|11809.2|11807.2|11801.4|11799.4|11809.2|11807.2|11801.4|11799.4|22877
1645199100000|2022-02-18 15:45:00|11801.8|11799.8|11806.9|11804.9|11807.6|11805.6|11801.4|11799.4|12052
1645199400000|2022-02-18 15:50:00|11806.1|11804.1|11803.7|11801.7|11806.9|11804.9|11803|11801|4211
1645199700000|2022-02-18 15:55:00|11804.5|11802.5|11806.9|11804.9|11807.6|11805.6|11803.7|11801.7|9205
1645200000000|2022-02-18 16:00:00|11806.1|11804.1|11813.9|11811.9|11814.7|11812.7|11806.1|11804.1|8796
1645200300000|2022-02-18 16:05:00|11814.7|11812.7|11811.5|11809.5|11814.7|11812.7|11809.2|11807.2|7662
1645200600000|2022-02-18 16:10:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|1675
1645200900000|2022-02-18 16:15:00|11810.8|11808.8|11810|11808|11812.3|11810.3|11810|11808|3367
1645201200000|2022-02-18 16:20:00|11810.8|11808.8|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|2437
1645201500000|2022-02-18 16:25:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11806.9|11804.9|2253
1645201800000|2022-02-18 16:30:00|11808.8|11806.8|11810|11808|11810|11808|11808.4|11806.4|2437
1645202100000|2022-02-18 16:35:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11807.6|11805.6|2604
1645202400000|2022-02-18 16:40:00|11810|11808|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|1649
1645202700000|2022-02-18 16:45:00|11810.8|11808.8|11808.4|11806.4|11811.5|11809.5|11807.6|11805.6|1883
1645203000000|2022-02-18 16:50:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11806.9|11804.9|2823
1645203300000|2022-02-18 16:55:00|11810|11808|11810|11808|11810|11808|11808.4|11806.4|4180
1645203600000|2022-02-18 17:00:00|11809.2|11807.2|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|1866
1645203900000|2022-02-18 17:05:00|11811.5|11809.5|11808.4|11806.4|11811.5|11809.5|11808.4|11806.4|1297
1645204200000|2022-02-18 17:10:00|11809.2|11807.2|11811.2|11809.2|11811.5|11809.5|11808.4|11806.4|1935
1645204500000|2022-02-18 17:15:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|2783
1645204800000|2022-02-18 17:20:00|11810.4|11808.4|11813.9|11811.9|11813.9|11811.9|11810|11808|4684
1645205100000|2022-02-18 17:25:00|11813.1|11811.1|11811.5|11809.5|11813.9|11811.9|11811.5|11809.5|4028
1645205400000|2022-02-18 17:30:00|11813.9|11811.9|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|4444
1645205700000|2022-02-18 17:35:00|11817|11815|11815.5|11813.5|11817.8|11815.8|11815.5|11813.5|3115
1645206000000|2022-02-18 17:40:00|11814.7|11812.7|11815.5|11813.5|11816.2|11814.2|11813.1|11811.1|6840
1645206300000|2022-02-18 17:45:00|11816.2|11814.2|11817.8|11815.8|11818.6|11816.6|11816.2|11814.2|4243
1645206600000|2022-02-18 17:50:00|11818.6|11816.6|11818.6|11816.6|11819.4|11817.4|11817|11815|2958
1645206900000|2022-02-18 17:55:00|11819.4|11817.4|11817|11815|11819.4|11817.4|11817|11815|2311
1645207200000|2022-02-18 18:00:00|11817.8|11815.8|11817.8|11815.8|11819.4|11817.4|11817|11815|2077
1645207500000|2022-02-18 18:05:00|11818.6|11816.6|11816.2|11814.2|11819.4|11817.4|11816.2|11814.2|2451
1645207800000|2022-02-18 18:10:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|1767
1645208100000|2022-02-18 18:15:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|1603
1645208400000|2022-02-18 18:20:00|11817|11815|11817|11815|11817.8|11815.8|11816.2|11814.2|2637
1645208700000|2022-02-18 18:25:00|11816.6|11814.6|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|1381
1645209000000|2022-02-18 18:30:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|1614
1645209300000|2022-02-18 18:35:00|11817|11815|11817|11815|11818.6|11816.6|11816.2|11814.2|3285
1645209600000|2022-02-18 18:40:00|11816.2|11814.2|11816.2|11814.2|11817|11815|11816.2|11814.2|1653
1645209900000|2022-02-18 18:45:00|11815.5|11813.5|11815.1|11813.1|11816.2|11814.2|11814.7|11812.7|1024
1645210200000|2022-02-18 18:50:00|11814.7|11812.7|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|1710
1645210500000|2022-02-18 18:55:00|11814.3|11812.3|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|1752
1645210800000|2022-02-18 19:00:00|11814.3|11812.3|11813.1|11811.1|11814.7|11812.7|11813.1|11811.1|1240
1645211100000|2022-02-18 19:05:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|1043
1645211400000|2022-02-18 19:10:00|11811.9|11809.9|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|1835
1645211700000|2022-02-18 19:15:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|324
1645212000000|2022-02-18 19:20:00|11813.1|11811.1|11810.8|11808.8|11813.1|11811.1|11810.8|11808.8|2386
1645212300000|2022-02-18 19:25:00|11810|11808|11810|11808|11810.8|11808.8|11810|11808|1582
1645212600000|2022-02-18 19:30:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|4057
1645212900000|2022-02-18 19:35:00|11810|11808|11810|11808|11810.8|11808.8|11808.4|11806.4|85786
1645213200000|2022-02-18 19:40:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|4377
1645213500000|2022-02-18 19:45:00|11808.8|11806.8|11809.2|11807.2|11809.2|11807.2|11808.4|11806.4|2967
1645213800000|2022-02-18 19:50:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11808.4|11806.4|3783
1645214100000|2022-02-18 19:55:00|11808.4|11806.4|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|3915
1645214400000|2022-02-18 20:00:00|11810|11808|11808.4|11806.4|11810|11808|11807.6|11805.6|6751
1645214700000|2022-02-18 20:05:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|1352
1645215000000|2022-02-18 20:10:00|11806.9|11804.9|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|3229
1645215300000|2022-02-18 20:15:00|11809.2|11807.2|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|1546
1645215600000|2022-02-18 20:20:00|11812.3|11810.3|11812.3|11810.3|11813.9|11811.9|11811.5|11809.5|2853
1645215900000|2022-02-18 20:25:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|1272
1645216200000|2022-02-18 20:30:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|1349
1645216500000|2022-02-18 20:35:00|11812.3|11810.3|11811.5|11809.5|11813.1|11811.1|11810.8|11808.8|7629
1645216800000|2022-02-18 20:40:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|1256
1645217100000|2022-02-18 20:45:00|11810.4|11808.4|11809.2|11807.2|11810.8|11808.8|11809.2|11807.2|1959
1645217400000|2022-02-18 20:50:00|11810|11808|11810.8|11808.8|11811.5|11809.5|11810|11808|1659
1645217700000|2022-02-18 20:55:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|2911
1645218000000|2022-02-18 21:00:00|11810.8|11808.8|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|2328
1645218300000|2022-02-18 21:05:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11812.3|11810.3|893
1645218600000|2022-02-18 21:10:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|1319
1645218900000|2022-02-18 21:15:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|1073
1645219200000|2022-02-18 21:20:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|1117
1645219500000|2022-02-18 21:25:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|312
1645219800000|2022-02-18 21:30:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|479
1645220100000|2022-02-18 21:35:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|2145
1645220400000|2022-02-18 21:40:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|394
1645220700000|2022-02-18 21:45:00|11811.5|11809.5|11810.8|11808.8|11812.3|11810.3|11810.8|11808.8|1296
1645221000000|2022-02-18 21:50:00|11811.5|11809.5|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|1095
1645221300000|2022-02-18 21:55:00|11812.3|11810.3|11811.5|11809.5|11813.5|11811.5|11811.5|11809.5|1183
1645398000000|2022-02-20 23:00:00|11815.8|11813.8|11824|11822|11825.6|11823.6|11814.7|11812.7|3046
1645398300000|2022-02-20 23:05:00|11824.8|11822.8|11822.5|11820.5|11824.8|11822.8|11820.9|11818.9|870
1645398600000|2022-02-20 23:10:00|11821.7|11819.7|11824|11822|11824|11822|11821.7|11819.7|626
1645398900000|2022-02-20 23:15:00|11825.6|11823.6|11824.4|11822.4|11825.6|11823.6|11824|11822|976
1645399200000|2022-02-20 23:20:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|272
1645399500000|2022-02-20 23:25:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|203
1645399800000|2022-02-20 23:30:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11823.3|11821.3|203
1645400100000|2022-02-20 23:35:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|304
1645400400000|2022-02-20 23:40:00|11821.3|11819.3|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|521
1645400700000|2022-02-20 23:45:00|11821.7|11819.7|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|221
1645401000000|2022-02-20 23:50:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|184
1645401300000|2022-02-20 23:55:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|263
1645401600000|2022-02-21 00:00:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|279
1645401900000|2022-02-21 00:05:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11817.8|11815.8|200
1645402200000|2022-02-21 00:10:00|11820.9|11818.9|11821.3|11819.3|11821.7|11819.7|11820.1|11818.1|374
1645402500000|2022-02-21 00:15:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|84
1645402800000|2022-02-21 00:20:00|11820.9|11818.9|11820.5|11818.5|11820.9|11818.9|11820.5|11818.5|86
1645403100000|2022-02-21 00:25:00|11820.9|11818.9|11823.3|11821.3|11823.3|11821.3|11820.1|11818.1|325
1645403400000|2022-02-21 00:30:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|361
1645403700000|2022-02-21 00:35:00|11824|11822|11825.6|11823.6|11826|11824|11824|11822|570
1645404000000|2022-02-21 00:40:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|473
1645404300000|2022-02-21 00:45:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|230
1645404600000|2022-02-21 00:50:00|11825.6|11823.6|11813.1|11811.1|11826.4|11824.4|11812.3|11810.3|2929
1645404900000|2022-02-21 00:55:00|11813.9|11811.9|11808.4|11806.4|11815.5|11813.5|11807.6|11805.6|2028
1645405200000|2022-02-21 01:00:00|11809.2|11807.2|11813.9|11811.9|11816.2|11814.2|11808.4|11806.4|1662
1645405500000|2022-02-21 01:05:00|11814.7|11812.7|11811.5|11809.5|11817|11815|11811.5|11809.5|723
1645405800000|2022-02-21 01:10:00|11812.3|11810.3|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|1248
1645406100000|2022-02-21 01:15:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810.8|11808.8|1073
1645406400000|2022-02-21 01:20:00|11811.2|11809.2|11812.3|11810.3|11813.9|11811.9|11811.2|11809.2|342
1645406700000|2022-02-21 01:25:00|11811.5|11809.5|11815.5|11813.5|11815.5|11813.5|11811.5|11809.5|937
1645407000000|2022-02-21 01:30:00|11816.2|11814.2|11814.7|11812.7|11816.2|11814.2|11812.3|11810.3|2053
1645407300000|2022-02-21 01:35:00|11813.9|11811.9|11810|11808|11813.9|11811.9|11810|11808|1759
1645407600000|2022-02-21 01:40:00|11809.6|11807.6|11810|11808|11812.3|11810.3|11808.4|11806.4|1762
1645407900000|2022-02-21 01:45:00|11809.2|11807.2|11810.8|11808.8|11811.5|11809.5|11809.2|11807.2|579
1645408200000|2022-02-21 01:50:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11810.8|11808.8|1010
1645408500000|2022-02-21 01:55:00|11813.1|11811.1|11810.8|11808.8|11813.9|11811.9|11810.8|11808.8|754
1645408800000|2022-02-21 02:00:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|324
1645409100000|2022-02-21 02:05:00|11810.8|11808.8|11811.9|11809.9|11812.3|11810.3|11810.8|11808.8|229
1645409400000|2022-02-21 02:10:00|11812.3|11810.3|11813.9|11811.9|11813.9|11811.9|11811.5|11809.5|397
1645409700000|2022-02-21 02:15:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|368
1645410000000|2022-02-21 02:20:00|11811.9|11809.9|11812.3|11810.3|11812.3|11810.3|11811.9|11809.9|92
1645410300000|2022-02-21 02:25:00|11812.7|11810.7|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|110
1645410600000|2022-02-21 02:30:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|269
1645410900000|2022-02-21 02:35:00|11812.3|11810.3|11811.2|11809.2|11812.3|11810.3|11810.8|11808.8|215
1645411200000|2022-02-21 02:40:00|11810.8|11808.8|11810|11808|11811.5|11809.5|11810|11808|389
1645411500000|2022-02-21 02:45:00|11810.4|11808.4|11810|11808|11810.8|11808.8|11809.2|11807.2|149
1645411800000|2022-02-21 02:50:00|11809.2|11807.2|11810|11808|11810.8|11808.8|11809.2|11807.2|173
1645412100000|2022-02-21 02:55:00|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|11810|11808|392
1645412400000|2022-02-21 03:00:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|265
1645412700000|2022-02-21 03:05:00|11811.9|11809.9|11813.1|11811.1|11813.1|11811.1|11811.5|11809.5|182
1645413000000|2022-02-21 03:10:00|11812.3|11810.3|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|158
1645413300000|2022-02-21 03:15:00|11812.7|11810.7|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|148
1645413600000|2022-02-21 03:20:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|245
1645413900000|2022-02-21 03:25:00|11811.2|11809.2|11811.5|11809.5|11811.5|11809.5|11811.2|11809.2|59
1645414200000|2022-02-21 03:30:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11811.9|11809.9|677
1645414500000|2022-02-21 03:35:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|545
1645414800000|2022-02-21 03:40:00|11813.1|11811.1|11812.7|11810.7|11813.1|11811.1|11812.3|11810.3|72
1645415100000|2022-02-21 03:45:00|11813.1|11811.1|11812.7|11810.7|11813.9|11811.9|11812.3|11810.3|96
1645415400000|2022-02-21 03:50:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|47
1645415700000|2022-02-21 03:55:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|38
1645416000000|2022-02-21 04:00:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|151
1645416300000|2022-02-21 04:05:00|11813.1|11811.1|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|597
1645416600000|2022-02-21 04:10:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|48
1645416900000|2022-02-21 04:15:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|15
1645417200000|2022-02-21 04:20:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|44
1645417500000|2022-02-21 04:25:00|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|42
1645417800000|2022-02-21 04:30:00|11810.8|11808.8|11811.5|11809.5|11811.5|11809.5|11810.8|11808.8|1256
1645418100000|2022-02-21 04:35:00|11811.2|11809.2|11808.4|11806.4|11811.2|11809.2|11808.4|11806.4|2163
1645418400000|2022-02-21 04:40:00|||||||||136
1645418700000|2022-02-21 04:45:00|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|414
1645419000000|2022-02-21 04:50:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|94
1645419300000|2022-02-21 04:55:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|290
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|782
1645419900000|2022-02-21 05:05:00|11806.5|11804.5|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|1380
1645420200000|2022-02-21 05:10:00|11803.7|11801.7|11806.9|11804.9|11806.9|11804.9|11803.7|11801.7|537
1645420500000|2022-02-21 05:15:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|323
1645420800000|2022-02-21 05:20:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|66
1645421100000|2022-02-21 05:25:00|11807.6|11805.6|11806.9|11804.9|11807.6|11805.6|11806.9|11804.9|84
1645421400000|2022-02-21 05:30:00|11807.6|11805.6|11806.9|11804.9|11807.6|11805.6|11806.9|11804.9|222
1645421700000|2022-02-21 05:35:00|11806.5|11804.5|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|301
1645422000000|2022-02-21 05:40:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|110
1645422300000|2022-02-21 05:45:00|||||||||23
1645422600000|2022-02-21 05:50:00|11807.3|11805.3|11806.1|11804.1|11807.3|11805.3|11806.1|11804.1|133
1645422900000|2022-02-21 05:55:00|11806.5|11804.5|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|186
1645423200000|2022-02-21 06:00:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|706
1645423500000|2022-02-21 06:05:00|11806.5|11804.5|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|291
1645423800000|2022-02-21 06:10:00|11806.5|11804.5|11806.1|11804.1|11807.6|11805.6|11806.1|11804.1|371
1645424100000|2022-02-21 06:15:00|11805.3|11803.3|11806.5|11804.5|11806.9|11804.9|11805.3|11803.3|197
1645424400000|2022-02-21 06:20:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|65
1645424700000|2022-02-21 06:25:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|305
1645425000000|2022-02-21 06:30:00|11805.3|11803.3|11805.3|11803.3|11806.1|11804.1|11805.3|11803.3|147
1645425300000|2022-02-21 06:35:00|11806.1|11804.1|11805.3|11803.3|11806.1|11804.1|11805.3|11803.3|84
1645425600000|2022-02-21 06:40:00|11805.7|11803.7|11807.6|11805.6|11807.6|11805.6|11805.7|11803.7|5147
1645425900000|2022-02-21 06:45:00|11808.4|11806.4|11806.1|11804.1|11808.4|11806.4|11806.1|11804.1|527
1645426200000|2022-02-21 06:50:00|11806.5|11804.5|11806.9|11804.9|11806.9|11804.9|11805.3|11803.3|267
1645426500000|2022-02-21 06:55:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|188
1645426800000|2022-02-21 07:00:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|566
1645427100000|2022-02-21 07:05:00|11804.9|11802.9|11803|11801|11806.1|11804.1|11803|11801|663
1645427400000|2022-02-21 07:10:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803|11801|619
1645427700000|2022-02-21 07:15:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|408
1645428000000|2022-02-21 07:20:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|374
1645428300000|2022-02-21 07:25:00|11805.3|11803.3|11804.5|11802.5|11806.1|11804.1|11804.1|11802.1|284
1645428600000|2022-02-21 07:30:00|11803.7|11801.7|11806.1|11804.1|11806.1|11804.1|11803|11801|607
1645428900000|2022-02-21 07:35:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11805.3|11803.3|407
1645429200000|2022-02-21 07:40:00|11804.9|11802.9|11802.2|11800.2|11805.3|11803.3|11802.2|11800.2|501
1645429500000|2022-02-21 07:45:00|11801.4|11799.4|11804.5|11802.5|11804.5|11802.5|11801.4|11799.4|718
1645429800000|2022-02-21 07:50:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|588
1645430100000|2022-02-21 07:55:00|11804.5|11802.5|11804.5|11802.5|11804.5|11802.5|11803|11801|432
1645430400000|2022-02-21 08:00:00|11804.1|11802.1|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|4067
1645430700000|2022-02-21 08:05:00|11801.8|11799.8|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|3561
1645431000000|2022-02-21 08:10:00|11802.2|11800.2|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|1955
1645431300000|2022-02-21 08:15:00|11801.4|11799.4|11799.8|11797.8|11802.2|11800.2|11799|11797|1789
1645431600000|2022-02-21 08:20:00|11799|11797|11800.6|11798.6|11800.6|11798.6|11798.3|11796.3|1902
1645431900000|2022-02-21 08:25:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11798.3|11796.3|1152
1645432200000|2022-02-21 08:30:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|588
1645432500000|2022-02-21 08:35:00|11802.2|11800.2|11805.3|11803.3|11808.4|11806.4|11802.2|11800.2|3926
1645432800000|2022-02-21 08:40:00|11805.7|11803.7|11806.1|11804.1|11806.9|11804.9|11805.7|11803.7|435
1645433100000|2022-02-21 08:45:00|11805.7|11803.7|11807.6|11805.6|11807.6|11805.6|11805.3|11803.3|1166
1645433400000|2022-02-21 08:50:00|11808.4|11806.4|11809.2|11807.2|11810|11808|11806.9|11804.9|622
1645433700000|2022-02-21 08:55:00|11810|11808|11808.4|11806.4|11810|11808|11807.6|11805.6|364
1645434000000|2022-02-21 09:00:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|397
1645434300000|2022-02-21 09:05:00|11810|11808|11810|11808|11810|11808|11808.4|11806.4|664
1645434600000|2022-02-21 09:10:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|430
1645434900000|2022-02-21 09:15:00|11810|11808|11810|11808|11810|11808|11809.2|11807.2|552
1645435200000|2022-02-21 09:20:00|11810.8|11808.8|11810|11808|11810.8|11808.8|11809.2|11807.2|734
1645435500000|2022-02-21 09:25:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11808.4|11806.4|620
1645435800000|2022-02-21 09:30:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|671
1645436100000|2022-02-21 09:35:00|||||||||43
1645436400000|2022-02-21 09:40:00|11806.9|11804.9|11807.6|11805.6|11807.6|11805.6|11806.9|11804.9|139
1645436700000|2022-02-21 09:45:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|576
1645437000000|2022-02-21 09:50:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|354
1645437300000|2022-02-21 09:55:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11807.6|11805.6|455
1645437600000|2022-02-21 10:00:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|1415
1645437900000|2022-02-21 10:05:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|777
1645438200000|2022-02-21 10:10:00|11810|11808|11810|11808|11810.8|11808.8|11809.2|11807.2|1010
1645438500000|2022-02-21 10:15:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|3096
1645438800000|2022-02-21 10:20:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11807.6|11805.6|2097
1645439100000|2022-02-21 10:25:00|11808.8|11806.8|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|449
1645439400000|2022-02-21 10:30:00|11810|11808|11811.5|11809.5|11811.5|11809.5|11809.2|11807.2|778
1645439700000|2022-02-21 10:35:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|255
1645440000000|2022-02-21 10:40:00|11813.1|11811.1|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|387
1645440300000|2022-02-21 10:45:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|245
1645440600000|2022-02-21 10:50:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|1131
1645440900000|2022-02-21 10:55:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11813.1|11811.1|347
1645441200000|2022-02-21 11:00:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|541
1645441500000|2022-02-21 11:05:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|180
1645441800000|2022-02-21 11:10:00|||||||||392
1645442100000|2022-02-21 11:15:00|11814.3|11812.3|11817|11815|11817|11815|11814.3|11812.3|920
1645442400000|2022-02-21 11:20:00|11816.2|11814.2|11816.2|11814.2|11817|11815|11816.2|11814.2|2276
1645442700000|2022-02-21 11:25:00|11816.6|11814.6|11816.2|11814.2|11817|11815|11815.5|11813.5|1045
1645443000000|2022-02-21 11:30:00|11815.5|11813.5|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|245
1645443300000|2022-02-21 11:35:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|1208
1645443600000|2022-02-21 11:40:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|1456
1645443900000|2022-02-21 11:45:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|1392
1645444200000|2022-02-21 11:50:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|597
1645444500000|2022-02-21 11:55:00|11817|11815|11815.5|11813.5|11817|11815|11815.5|11813.5|256
1645444800000|2022-02-21 12:00:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|289
1645445100000|2022-02-21 12:05:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|141
1645445400000|2022-02-21 12:10:00|||||||||5400
1645445700000|2022-02-21 12:15:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|265
1645446000000|2022-02-21 12:20:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|116
1645446300000|2022-02-21 12:25:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|521
1645446600000|2022-02-21 12:30:00|||||||||172
1645446900000|2022-02-21 12:35:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|126
1645447200000|2022-02-21 12:40:00|11817|11815|11818.6|11816.6|11820.1|11818.1|11816.2|11814.2|1957
1645447500000|2022-02-21 12:45:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|1069
1645447800000|2022-02-21 12:50:00|11820.1|11818.1|11821.7|11819.7|11821.7|11819.7|11819.4|11817.4|1996
1645448100000|2022-02-21 12:55:00|11820.9|11818.9|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|519
1645448400000|2022-02-21 13:00:00|11820.9|11818.9|11824|11822|11824|11822|11820.9|11818.9|3425
1645448700000|2022-02-21 13:05:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|1747
1645449000000|2022-02-21 13:10:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|3927
1645449300000|2022-02-21 13:15:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|507
1645449600000|2022-02-21 13:20:00|11824.8|11822.8|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1663
1645449900000|2022-02-21 13:25:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1164
1645450200000|2022-02-21 13:30:00|11826.4|11824.4|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|1735
1645450500000|2022-02-21 13:35:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824|11822|1205
1645450800000|2022-02-21 13:40:00|||||||||218
1645451100000|2022-02-21 13:45:00|11826.4|11824.4|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|798
1645451400000|2022-02-21 13:50:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|515
1645451700000|2022-02-21 13:55:00|11822.5|11820.5|11827.2|11825.2|11828.7|11826.7|11820.1|11818.1|5657
1645452000000|2022-02-21 14:00:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|1139
1645452300000|2022-02-21 14:05:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|1390
1645452600000|2022-02-21 14:10:00|11825.6|11823.6|11821.7|11819.7|11825.6|11823.6|11821.7|11819.7|922
1645452900000|2022-02-21 14:15:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11819.4|11817.4|1021
1645453200000|2022-02-21 14:20:00|11820.5|11818.5|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|924
1645453500000|2022-02-21 14:25:00|11819|11817|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|776
1645453800000|2022-02-21 14:30:00|11821.3|11819.3|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|569
1645454100000|2022-02-21 14:35:00|11820.5|11818.5|11821.7|11819.7|11821.7|11819.7|11820.1|11818.1|215
1645454400000|2022-02-21 14:40:00|11820.9|11818.9|11825.6|11823.6|11825.6|11823.6|11820.1|11818.1|1243
1645454700000|2022-02-21 14:45:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|860
1645455000000|2022-02-21 14:50:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11821.7|11819.7|2017
1645455300000|2022-02-21 14:55:00|11821.7|11819.7|11823.3|11821.3|11824|11822|11820.9|11818.9|479
1645455600000|2022-02-21 15:00:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|552
1645455900000|2022-02-21 15:05:00|11825.6|11823.6|11821.7|11819.7|11825.6|11823.6|11821.7|11819.7|615
1645456200000|2022-02-21 15:10:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11819.4|11817.4|346
1645456500000|2022-02-21 15:15:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|507
1645456800000|2022-02-21 15:20:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|528
1645457100000|2022-02-21 15:25:00|11818.6|11816.6|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|174
1645457400000|2022-02-21 15:30:00|11819.8|11817.8|11820.1|11818.1|11821.7|11819.7|11819.4|11817.4|1286
1645457700000|2022-02-21 15:35:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|206
1645458000000|2022-02-21 15:40:00|11820.9|11818.9|11823.3|11821.3|11823.7|11821.7|11820.9|11818.9|465
1645458300000|2022-02-21 15:45:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|307
1645458600000|2022-02-21 15:50:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|137
1645458900000|2022-02-21 15:55:00|11822.1|11820.1|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|726
1645459200000|2022-02-21 16:00:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|548
1645459500000|2022-02-21 16:05:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|670
1645459800000|2022-02-21 16:10:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|195
1645460100000|2022-02-21 16:15:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|28145
1645460400000|2022-02-21 16:20:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|468
1645460700000|2022-02-21 16:25:00|11820.5|11818.5|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|613
1645461000000|2022-02-21 16:30:00|11822.1|11820.1|11820.9|11818.9|11822.1|11820.1|11820.9|11818.9|530
1645461300000|2022-02-21 16:35:00|11820.1|11818.1|11820.5|11818.5|11820.9|11818.9|11819.4|11817.4|581
1645461600000|2022-02-21 16:40:00|11820.1|11818.1|11820.5|11818.5|11820.9|11818.9|11820.1|11818.1|446
1645461900000|2022-02-21 16:45:00|11820.1|11818.1|11818.6|11816.6|11820.9|11818.9|11818.2|11816.2|448
1645462200000|2022-02-21 16:50:00|||||||||92
1645462500000|2022-02-21 16:55:00|11819|11817|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|306
1645462800000|2022-02-21 17:00:00|11820.1|11818.1|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|760
1645463100000|2022-02-21 17:05:00|11819.4|11817.4|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|205
1645463400000|2022-02-21 17:10:00|11818.2|11816.2|11818.2|11816.2|11818.6|11816.6|11817.8|11815.8|103
1645463700000|2022-02-21 17:15:00|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|11817.8|11815.8|75
1645464000000|2022-02-21 17:20:00|11821.7|11819.7|11821.7|11819.7|11824|11822|11817.8|11815.8|1861
1645464300000|2022-02-21 17:25:00|11822.1|11820.1|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|490
1645464600000|2022-02-21 17:30:00|11821.7|11819.7|11822.1|11820.1|11822.5|11820.5|11821.7|11819.7|267
1645464900000|2022-02-21 17:35:00|11822.5|11820.5|11822.1|11820.1|11822.5|11820.5|11821.7|11819.7|145
1645465200000|2022-02-21 17:40:00|11821.7|11819.7|11824|11822|11824|11822|11821.7|11819.7|457
1645465500000|2022-02-21 17:45:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11823.3|11821.3|358
1645465800000|2022-02-21 17:50:00|11822.9|11820.9|11823.7|11821.7|11824|11822|11822.5|11820.5|116
1645466100000|2022-02-21 17:55:00|11824|11822|11824|11822|11824.4|11822.4|11822.9|11820.9|425
1645484400000|2022-02-21 23:00:00|11836.9|11834.9|11836.5|11834.5|11838.9|11836.9|11834.2|11832.2|4118
1645484700000|2022-02-21 23:05:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|1519
1645485000000|2022-02-21 23:10:00|11835|11833|11838.9|11836.9|11838.9|11836.9|11835|11833|653
1645485300000|2022-02-21 23:15:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|1012
1645485600000|2022-02-21 23:20:00|11838.1|11836.1|11839.3|11837.3|11839.7|11837.7|11837.3|11835.3|881
1645485900000|2022-02-21 23:25:00|11839.7|11837.7|11839.3|11837.3|11839.7|11837.7|11838.1|11836.1|957
1645486200000|2022-02-21 23:30:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|569
1645486500000|2022-02-21 23:35:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11836.5|11834.5|646
1645486800000|2022-02-21 23:40:00|11837.7|11835.7|11838.5|11836.5|11838.9|11836.9|11837.3|11835.3|599
1645487100000|2022-02-21 23:45:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|648
1645487400000|2022-02-21 23:50:00|11836.2|11834.2|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1116
1645487700000|2022-02-21 23:55:00|11835.4|11833.4|11836.2|11834.2|11836.2|11834.2|11833.4|11831.4|985
1645488000000|2022-02-22 00:00:00|11835.8|11833.8|11836.5|11834.5|11838.1|11836.1|11835|11833|969
1645488300000|2022-02-22 00:05:00|11835.8|11833.8|11838.1|11836.1|11838.1|11836.1|11835.8|11833.8|1247
1645488600000|2022-02-22 00:10:00|11837.3|11835.3|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|2197
1645488900000|2022-02-22 00:15:00|11836.5|11834.5|11833.4|11831.4|11837.3|11835.3|11831.9|11829.9|1377
1645489200000|2022-02-22 00:20:00|11832.6|11830.6|11831.9|11829.9|11834.6|11832.6|11831.9|11829.9|1391
1645489500000|2022-02-22 00:25:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|2454
1645489800000|2022-02-22 00:30:00|11830.3|11828.3|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|1419
1645490100000|2022-02-22 00:35:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|835
1645490400000|2022-02-22 00:40:00|11831.9|11829.9|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|805
1645490700000|2022-02-22 00:45:00|11829.5|11827.5|11827.2|11825.2|11829.9|11827.9|11827.2|11825.2|594
1645491000000|2022-02-22 00:50:00|11827.6|11825.6|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|620
1645491300000|2022-02-22 00:55:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11825.6|11823.6|1667
1645491600000|2022-02-22 01:00:00|11829.5|11827.5|11833.4|11831.4|11834.2|11832.2|11829.5|11827.5|1517
1645491900000|2022-02-22 01:05:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11831.1|11829.1|641
1645492200000|2022-02-22 01:10:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11828.7|11826.7|619
1645492500000|2022-02-22 01:15:00|11831.1|11829.1|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|387
1645492800000|2022-02-22 01:20:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|264
1645493100000|2022-02-22 01:25:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|849
1645493400000|2022-02-22 01:30:00|11831.9|11829.9|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2672
1645493700000|2022-02-22 01:35:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|1838
1645494000000|2022-02-22 01:40:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|383
1645494300000|2022-02-22 01:45:00|11830.3|11828.3|11832.6|11830.6|11832.6|11830.6|11829.5|11827.5|589
1645494600000|2022-02-22 01:50:00|11832.3|11830.3|11835.8|11833.8|11835.8|11833.8|11829.5|11827.5|1530
1645494900000|2022-02-22 01:55:00|11835.4|11833.4|11834.2|11832.2|11837.3|11835.3|11833.4|11831.4|757
1645495200000|2022-02-22 02:00:00|11833.4|11831.4|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|1412
1645495500000|2022-02-22 02:05:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11831.9|11829.9|565
1645495800000|2022-02-22 02:10:00|11834.6|11832.6|11835|11833|11835.8|11833.8|11834.6|11832.6|2526
1645496100000|2022-02-22 02:15:00|11834.2|11832.2|11832.6|11830.6|11834.6|11832.6|11832.6|11830.6|389
1645496400000|2022-02-22 02:20:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|540
1645496700000|2022-02-22 02:25:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|3872
1645497000000|2022-02-22 02:30:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|475
1645497300000|2022-02-22 02:35:00|11832.6|11830.6|11835.8|11833.8|11835.8|11833.8|11832.6|11830.6|299
1645497600000|2022-02-22 02:40:00|11835|11833|11834.6|11832.6|11835.8|11833.8|11834.2|11832.2|204
1645497900000|2022-02-22 02:45:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|987
1645498200000|2022-02-22 02:50:00|11833.4|11831.4|11835|11833|11835|11833|11831.9|11829.9|810
1645498500000|2022-02-22 02:55:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11833|11831|376
1645498800000|2022-02-22 03:00:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|1312
1645499100000|2022-02-22 03:05:00|11835|11833|11835|11833|11835|11833|11834.2|11832.2|718
1645499400000|2022-02-22 03:10:00|11835.8|11833.8|11835|11833|11836.5|11834.5|11835|11833|350
1645499700000|2022-02-22 03:15:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|594
1645500000000|2022-02-22 03:20:00|11834.6|11832.6|11835|11833|11835|11833|11834.2|11832.2|207
1645500300000|2022-02-22 03:25:00|11834.2|11832.2|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|192
1645500600000|2022-02-22 03:30:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.2|11834.2|484
1645500900000|2022-02-22 03:35:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835|11833|501
1645501200000|2022-02-22 03:40:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|457
1645501500000|2022-02-22 03:45:00|11836.5|11834.5|11835|11833|11836.5|11834.5|11835|11833|182
1645501800000|2022-02-22 03:50:00|11835.8|11833.8|11836.5|11834.5|11836.5|11834.5|11835.8|11833.8|279
1645502100000|2022-02-22 03:55:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835|11833|442
1645502400000|2022-02-22 04:00:00|11835.4|11833.4|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|672
1645502700000|2022-02-22 04:05:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|105
1645503000000|2022-02-22 04:10:00|11835|11833|11835|11833|11835|11833|11834.6|11832.6|44
1645503300000|2022-02-22 04:15:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|66
1645503600000|2022-02-22 04:20:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|343
1645503900000|2022-02-22 04:25:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|136
1645504200000|2022-02-22 04:30:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|129
1645504500000|2022-02-22 04:35:00|11833.4|11831.4|11835|11833|11835|11833|11832.6|11830.6|841
1645504800000|2022-02-22 04:40:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|104
1645505100000|2022-02-22 04:45:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|2259
1645505400000|2022-02-22 04:50:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|491
1645505700000|2022-02-22 04:55:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1674
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|315
1645506300000|2022-02-22 05:05:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|825
1645506600000|2022-02-22 05:10:00|11832.3|11830.3|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|241
1645506900000|2022-02-22 05:15:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|209
1645507200000|2022-02-22 05:20:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|124
1645507500000|2022-02-22 05:25:00|11831.1|11829.1|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|793
1645507800000|2022-02-22 05:30:00|11830.3|11828.3|11829.5|11827.5|11830.7|11828.7|11829.5|11827.5|597
1645508100000|2022-02-22 05:35:00|11828.7|11826.7|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|449
1645508400000|2022-02-22 05:40:00|11829.5|11827.5|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|1910
1645508700000|2022-02-22 05:45:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|1098
1645509000000|2022-02-22 05:50:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|169
1645509300000|2022-02-22 05:55:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|540
1645509600000|2022-02-22 06:00:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|2413
1645509900000|2022-02-22 06:05:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|605
1645510200000|2022-02-22 06:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|3227
1645510500000|2022-02-22 06:15:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|1394
1645510800000|2022-02-22 06:20:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11827.2|11825.2|813
1645511100000|2022-02-22 06:25:00|11829.9|11827.9|11828|11826|11830.3|11828.3|11828|11826|324
1645511400000|2022-02-22 06:30:00|11827.2|11825.2|11825.6|11823.6|11827.2|11825.2|11825.6|11823.6|576
1645511700000|2022-02-22 06:35:00|11824.8|11822.8|11824.8|11822.8|11824.8|11822.8|11824|11822|2059
1645512000000|2022-02-22 06:40:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11824|11822|1062
1645512300000|2022-02-22 06:45:00|11825.2|11823.2|11828|11826|11828|11826|11824.8|11822.8|516
1645512600000|2022-02-22 06:50:00|11827.2|11825.2|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|9358
1645512900000|2022-02-22 06:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|878
1645513200000|2022-02-22 07:00:00|11831.9|11829.9|11834.2|11832.2|11835|11833|11831.1|11829.1|2151
1645513500000|2022-02-22 07:05:00|11834.6|11832.6|11831.1|11829.1|11835.8|11833.8|11831.1|11829.1|1381
1645513800000|2022-02-22 07:10:00|11831.9|11829.9|11835|11833|11835|11833|11831.1|11829.1|3861
1645514100000|2022-02-22 07:15:00|11834.2|11832.2|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|1498
1645514400000|2022-02-22 07:20:00|11836.5|11834.5|11839.7|11837.7|11839.7|11837.7|11834.2|11832.2|2463
1645514700000|2022-02-22 07:25:00|11838.9|11836.9|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|2779
1645515000000|2022-02-22 07:30:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11837.3|11835.3|2078
1645515300000|2022-02-22 07:35:00|11840.5|11838.5|11838.9|11836.9|11841.2|11839.2|11837.3|11835.3|1363
1645515600000|2022-02-22 07:40:00|11838.1|11836.1|11835.8|11833.8|11838.9|11836.9|11835.8|11833.8|1200
1645515900000|2022-02-22 07:45:00|11835|11833|11831.9|11829.9|11835.8|11833.8|11831.9|11829.9|1980
1645516200000|2022-02-22 07:50:00|11831.1|11829.1|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2982
1645516500000|2022-02-22 07:55:00|11831.1|11829.1|11835.8|11833.8|11836.5|11834.5|11829.5|11827.5|8547
1645516800000|2022-02-22 08:00:00|11836.5|11834.5|11833.4|11831.4|11837.3|11835.3|11831.9|11829.9|12106
1645517100000|2022-02-22 08:05:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|3205
1645517400000|2022-02-22 08:10:00|11829.5|11827.5|11827.2|11825.2|11831.9|11829.9|11826.4|11824.4|4167
1645517700000|2022-02-22 08:15:00|11828|11826|11827.2|11825.2|11831.9|11829.9|11825.6|11823.6|3376
1645518000000|2022-02-22 08:20:00|11826.4|11824.4|11824|11822|11827.2|11825.2|11824|11822|2584
1645518300000|2022-02-22 08:25:00|11824.8|11822.8|11820.9|11818.9|11825.6|11823.6|11820.1|11818.1|2493
1645518600000|2022-02-22 08:30:00|11820.1|11818.1|11819.4|11817.4|11822.5|11820.5|11818.6|11816.6|3908
1645518900000|2022-02-22 08:35:00|11818.6|11816.6|11821.7|11819.7|11822.5|11820.5|11818.6|11816.6|2421
1645519200000|2022-02-22 08:40:00|11820.9|11818.9|11820.1|11818.1|11821.7|11819.7|11818.6|11816.6|2456
1645519500000|2022-02-22 08:45:00|11820.9|11818.9|11818.6|11816.6|11822.5|11820.5|11818.6|11816.6|1954
1645519800000|2022-02-22 08:50:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11815.5|11813.5|3374
1645520100000|2022-02-22 08:55:00|11820.1|11818.1|11817.8|11815.8|11820.1|11818.1|11816.2|11814.2|1890
1645520400000|2022-02-22 09:00:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11815.5|11813.5|2594
1645520700000|2022-02-22 09:05:00|11817|11815|11816.2|11814.2|11819.4|11817.4|11815.5|11813.5|1853
1645521000000|2022-02-22 09:10:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|2132
1645521300000|2022-02-22 09:15:00|11818.6|11816.6|11815.5|11813.5|11818.6|11816.6|11815.5|11813.5|1872
1645521600000|2022-02-22 09:20:00|11816.2|11814.2|11814.7|11812.7|11816.2|11814.2|11813.1|11811.1|3385
1645521900000|2022-02-22 09:25:00|11815.5|11813.5|11813.9|11811.9|11816.2|11814.2|11813.9|11811.9|2455
1645522200000|2022-02-22 09:30:00|11814.7|11812.7|11812.3|11810.3|11814.7|11812.7|11812.3|11810.3|2204
1645522500000|2022-02-22 09:35:00|11813.1|11811.1|11810.8|11808.8|11813.1|11811.1|11810.8|11808.8|2678
1645522800000|2022-02-22 09:40:00|11810|11808|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|2176
1645523100000|2022-02-22 09:45:00|11810|11808|11811.5|11809.5|11813.1|11811.1|11810|11808|2281
1645523400000|2022-02-22 09:50:00|11810.8|11808.8|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|1607
1645523700000|2022-02-22 09:55:00|11813.1|11811.1|11817|11815|11817|11815|11813.1|11811.1|2825
1645524000000|2022-02-22 10:00:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11812.3|11810.3|1493
1645524300000|2022-02-22 10:05:00|11814.7|11812.7|11813.1|11811.1|11814.7|11812.7|11812.3|11810.3|3071
1645524600000|2022-02-22 10:10:00|11812.3|11810.3|11809.2|11807.2|11813.9|11811.9|11809.2|11807.2|2574
1645524900000|2022-02-22 10:15:00|11810|11808|11806.1|11804.1|11810|11808|11806.1|11804.1|2118
1645525200000|2022-02-22 10:20:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11802.2|11800.2|4988
1645525500000|2022-02-22 10:25:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|4360
1645525800000|2022-02-22 10:30:00|11806.9|11804.9|11804.5|11802.5|11807.6|11805.6|11804.5|11802.5|4306
1645526100000|2022-02-22 10:35:00|11805.3|11803.3|11802.2|11800.2|11805.3|11803.3|11802.2|11800.2|7238
1645526400000|2022-02-22 10:40:00|11803|11801|11801.4|11799.4|11803.7|11801.7|11799.8|11797.8|2025
1645526700000|2022-02-22 10:45:00|11800.6|11798.6|11803.7|11801.7|11804.5|11802.5|11800.6|11798.6|2081
1645527000000|2022-02-22 10:50:00|11803|11801|11799.8|11797.8|11803.7|11801.7|11799.8|11797.8|3468
1645527300000|2022-02-22 10:55:00|11800.6|11798.6|11799.8|11797.8|11801.4|11799.4|11798.3|11796.3|2471
1645527600000|2022-02-22 11:00:00|11800.6|11798.6|11796.7|11794.7|11801.4|11799.4|11796.7|11794.7|1888
1645527900000|2022-02-22 11:05:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11795.1|11793.1|2496
1645528200000|2022-02-22 11:10:00|11798.3|11796.3|11798.3|11796.3|11801.4|11799.4|11797.5|11795.5|2042
1645528500000|2022-02-22 11:15:00|11797.5|11795.5|11796.7|11794.7|11799.8|11797.8|11796.7|11794.7|1876
1645528800000|2022-02-22 11:20:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11794.4|11792.4|2337
1645529100000|2022-02-22 11:25:00|11798.3|11796.3|11795.1|11793.1|11798.3|11796.3|11795.1|11793.1|2137
1645529400000|2022-02-22 11:30:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|1131
1645529700000|2022-02-22 11:35:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11797.5|11795.5|2650
1645530000000|2022-02-22 11:40:00|11798.3|11796.3|11795.1|11793.1|11799|11797|11795.1|11793.1|1538
1645530300000|2022-02-22 11:45:00|11795.9|11793.9|11792.8|11790.8|11795.9|11793.9|11792.8|11790.8|2305
1645530600000|2022-02-22 11:50:00|11793.6|11791.6|11785|11783|11794.4|11792.4|11785|11783|21458
1645530900000|2022-02-22 11:55:00|11785.8|11783.8|11786.5|11784.5|11787.3|11785.3|11783.4|11781.4|4132
1645531200000|2022-02-22 12:00:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11783.4|11781.4|3166
1645531500000|2022-02-22 12:05:00|11788.9|11786.9|11792.8|11790.8|11792.8|11790.8|11788.9|11786.9|4091
1645531800000|2022-02-22 12:10:00|11792|11790|11795.1|11793.1|11795.1|11793.1|11791.2|11789.2|4211
1645532100000|2022-02-22 12:15:00|11795.9|11793.9|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|2140
1645532400000|2022-02-22 12:20:00|11793.2|11791.2|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|51722
1645532700000|2022-02-22 12:25:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792|11790|1583
1645533000000|2022-02-22 12:30:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|1394
1645533300000|2022-02-22 12:35:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|3600
1645533600000|2022-02-22 12:40:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11796.7|11794.7|3379
1645533900000|2022-02-22 12:45:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1776
1645534200000|2022-02-22 12:50:00|11796.7|11794.7|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|5794
1645534500000|2022-02-22 12:55:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11794|11792|4219
1645534800000|2022-02-22 13:00:00|11795.1|11793.1|11793.6|11791.6|11795.9|11793.9|11792|11790|5357
1645535100000|2022-02-22 13:05:00|11792.8|11790.8|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|2726
1645535400000|2022-02-22 13:10:00|11792|11790|11792|11790|11792|11790|11789.7|11787.7|5020
1645535700000|2022-02-22 13:15:00|11791.2|11789.2|11793.6|11791.6|11795.1|11793.1|11790.5|11788.5|3263
1645536000000|2022-02-22 13:20:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|5901
1645536300000|2022-02-22 13:25:00|11794.4|11792.4|11797.5|11795.5|11798.3|11796.3|11792.8|11790.8|6024
1645536600000|2022-02-22 13:30:00|11798.3|11796.3|11799|11797|11799.8|11797.8|11797.5|11795.5|6939
1645536900000|2022-02-22 13:35:00|11798.3|11796.3|11795.1|11793.1|11798.3|11796.3|11793.6|11791.6|4533
1645537200000|2022-02-22 13:40:00|11794.4|11792.4|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|5510
1645537500000|2022-02-22 13:45:00|11791.2|11789.2|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|3939
1645537800000|2022-02-22 13:50:00|11795.1|11793.1|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|4310
1645538100000|2022-02-22 13:55:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.1|11793.1|30687
1645538400000|2022-02-22 14:00:00|11797.5|11795.5|11795.1|11793.1|11798.3|11796.3|11795.1|11793.1|9543
1645538700000|2022-02-22 14:05:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|3444
1645539000000|2022-02-22 14:10:00|11795.1|11793.1|11798.3|11796.3|11798.3|11796.3|11793.6|11791.6|17896
1645539300000|2022-02-22 14:15:00|11797.5|11795.5|11799|11797|11800.6|11798.6|11797.5|11795.5|8337
1645539600000|2022-02-22 14:20:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|8275
1645539900000|2022-02-22 14:25:00|11797.5|11795.5|11793.6|11791.6|11798.3|11796.3|11793.6|11791.6|14333
1645540200000|2022-02-22 14:30:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11792|11790|3305
1645540500000|2022-02-22 14:35:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11794.4|11792.4|5340
1645540800000|2022-02-22 14:40:00|11795.1|11793.1|11791.2|11789.2|11795.1|11793.1|11790.5|11788.5|46193
1645541100000|2022-02-22 14:45:00|11790.5|11788.5|11792|11790|11792.8|11790.8|11788.9|11786.9|9326
1645541400000|2022-02-22 14:50:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792|11790|10947
1645541700000|2022-02-22 14:55:00|11794.4|11792.4|11791.2|11789.2|11794.4|11792.4|11791.2|11789.2|3754
1645542000000|2022-02-22 15:00:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.9|11786.9|6391
1645542300000|2022-02-22 15:05:00|11792|11790|11792|11790|11792.8|11790.8|11790.5|11788.5|4818
1645542600000|2022-02-22 15:10:00|11791.2|11789.2|11788.9|11786.9|11792|11790|11788.9|11786.9|11959
1645542900000|2022-02-22 15:15:00|11788.1|11786.1|11792|11790|11792|11790|11788.1|11786.1|6576
1645543200000|2022-02-22 15:20:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11790.5|11788.5|62166
1645543500000|2022-02-22 15:25:00|11792.8|11790.8|11792|11790|11793.6|11791.6|11790.5|11788.5|38506
1645543800000|2022-02-22 15:30:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|9007
1645544100000|2022-02-22 15:35:00|11794|11792|11795.1|11793.1|11795.1|11793.1|11792.8|11790.8|6451
1645544400000|2022-02-22 15:40:00|11795.9|11793.9|11795.9|11793.9|11798.3|11796.3|11795.1|11793.1|12636
1645544700000|2022-02-22 15:45:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|5603
1645545000000|2022-02-22 15:50:00|11795.1|11793.1|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|4830
1645545300000|2022-02-22 15:55:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11796.7|11794.7|8622
1645545600000|2022-02-22 16:00:00|11799|11797|11796.7|11794.7|11799|11797|11796.7|11794.7|12238
1645545900000|2022-02-22 16:05:00|11797.5|11795.5|11799.8|11797.8|11801.4|11799.4|11796.7|11794.7|4678
1645546200000|2022-02-22 16:10:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11799.8|11797.8|5852
1645546500000|2022-02-22 16:15:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|4613
1645546800000|2022-02-22 16:20:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11800.6|11798.6|54026
1645547100000|2022-02-22 16:25:00|11802.2|11800.2|11803.7|11801.7|11805.3|11803.3|11800.6|11798.6|5885
1645547400000|2022-02-22 16:30:00|11803|11801|11799|11797|11803|11801|11798.3|11796.3|4008
1645547700000|2022-02-22 16:35:00|11799.8|11797.8|11797.5|11795.5|11801.4|11799.4|11797.5|11795.5|53514
1645548000000|2022-02-22 16:40:00|11798.3|11796.3|11795.1|11793.1|11799|11797|11794.4|11792.4|5430
1645548300000|2022-02-22 16:45:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11794.4|11792.4|7166
1645548600000|2022-02-22 16:50:00|11796.7|11794.7|11797.5|11795.5|11799|11797|11796.7|11794.7|41793
1645548900000|2022-02-22 16:55:00|11796.7|11794.7|11797.5|11795.5|11798.3|11796.3|11795.9|11793.9|2575
1645549200000|2022-02-22 17:00:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|4385
1645549500000|2022-02-22 17:05:00|11795.9|11793.9|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|61333
1645549800000|2022-02-22 17:10:00|11795.9|11793.9|11792.8|11790.8|11795.9|11793.9|11792.8|11790.8|51362
1645550100000|2022-02-22 17:15:00|11793.6|11791.6|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|4004
1645550400000|2022-02-22 17:20:00|11795.5|11793.5|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|1661
1645550700000|2022-02-22 17:25:00|11796.7|11794.7|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|2162
1645551000000|2022-02-22 17:30:00|11798.3|11796.3|11799.8|11797.8|11799.8|11797.8|11797.5|11795.5|2777
1645551300000|2022-02-22 17:35:00|11799|11797|11799|11797|11799.8|11797.8|11797.5|11795.5|1979
1645551600000|2022-02-22 17:40:00|11799.8|11797.8|11799|11797|11799.8|11797.8|11799|11797|3715
1645551900000|2022-02-22 17:45:00|11799.8|11797.8|11800.6|11798.6|11801.4|11799.4|11799.8|11797.8|3860
1645552200000|2022-02-22 17:50:00|11801|11799|11799.8|11797.8|11801.4|11799.4|11799|11797|4358
1645552500000|2022-02-22 17:55:00|11800.6|11798.6|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|2226
1645552800000|2022-02-22 18:00:00|11800.2|11798.2|11801.4|11799.4|11803|11801|11799.8|11797.8|5379
1645553100000|2022-02-22 18:05:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|10779
1645553400000|2022-02-22 18:10:00|11801.4|11799.4|11799.8|11797.8|11802.2|11800.2|11799|11797|43114
1645553700000|2022-02-22 18:15:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|14038
1645554000000|2022-02-22 18:20:00|11801.8|11799.8|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|2251
1645554300000|2022-02-22 18:25:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|11732
1645554600000|2022-02-22 18:30:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|4623
1645554900000|2022-02-22 18:35:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|18187
1645555200000|2022-02-22 18:40:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11801.4|11799.4|8356
1645555500000|2022-02-22 18:45:00|11803|11801|11801.4|11799.4|11803|11801|11801.4|11799.4|16927
1645555800000|2022-02-22 18:50:00|11802.2|11800.2|11803|11801|11803|11801|11802.2|11800.2|10090
1645556100000|2022-02-22 18:55:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|16195
1645556400000|2022-02-22 19:00:00|11803|11801|11800.6|11798.6|11803|11801|11799.8|11797.8|4990
1645556700000|2022-02-22 19:05:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|1994
1645557000000|2022-02-22 19:10:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|4496
1645557300000|2022-02-22 19:15:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|98394
1645557600000|2022-02-22 19:20:00|11795.9|11793.9|11799|11797|11802.2|11800.2|11795.9|11793.9|4917
1645557900000|2022-02-22 19:25:00|11798.3|11796.3|11795.9|11793.9|11799|11797|11795.9|11793.9|7365
1645558200000|2022-02-22 19:30:00|11796.7|11794.7|11793.6|11791.6|11796.7|11794.7|11792.8|11790.8|15330
1645558500000|2022-02-22 19:35:00|11794.4|11792.4|11792|11790|11794.4|11792.4|11791.2|11789.2|6685
1645558800000|2022-02-22 19:40:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|3954
1645559100000|2022-02-22 19:45:00|11794.4|11792.4|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|4140
1645559400000|2022-02-22 19:50:00|11789.7|11787.7|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|5484
1645559700000|2022-02-22 19:55:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11786.5|11784.5|7629
1645560000000|2022-02-22 20:00:00|11787.3|11785.3|11785|11783|11788.1|11786.1|11784.2|11782.2|41279
1645560300000|2022-02-22 20:05:00|11784.2|11782.2|11788.1|11786.1|11788.9|11786.9|11784.2|11782.2|6981
1645560600000|2022-02-22 20:10:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11785.8|11783.8|2997
1645560900000|2022-02-22 20:15:00|11787.3|11785.3|11790.5|11788.5|11791.2|11789.2|11786.5|11784.5|5172
1645561200000|2022-02-22 20:20:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11790.5|11788.5|2192
1645561500000|2022-02-22 20:25:00|11792.4|11790.4|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1972
1645561800000|2022-02-22 20:30:00|11793.6|11791.6|11792|11790|11794.4|11792.4|11791.2|11789.2|8652
1645562100000|2022-02-22 20:35:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11789.7|11787.7|3251
1645562400000|2022-02-22 20:40:00|11789.7|11787.7|11792|11790|11793.6|11791.6|11789.7|11787.7|3131
1645562700000|2022-02-22 20:45:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2225
1645563000000|2022-02-22 20:50:00|11794.4|11792.4|11798.3|11796.3|11798.3|11796.3|11794.4|11792.4|3675
1645563300000|2022-02-22 20:55:00|11797.5|11795.5|11799.8|11797.8|11799.8|11797.8|11795.9|11793.9|5079
1645563600000|2022-02-22 21:00:00|11799|11797|11795.1|11793.1|11799.8|11797.8|11795.1|11793.1|5442
1645563900000|2022-02-22 21:05:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|2040
1645564200000|2022-02-22 21:10:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|787
1645564500000|2022-02-22 21:15:00|11792.8|11790.8|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|3495
1645564800000|2022-02-22 21:20:00|11790.8|11788.8|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|84379
1645565100000|2022-02-22 21:25:00|11790.5|11788.5|11790.5|11788.5|11792|11790|11790.5|11788.5|2709
1645565400000|2022-02-22 21:30:00|11791.2|11789.2|11789.7|11787.7|11791.2|11789.2|11788.1|11786.1|2575
1645565700000|2022-02-22 21:35:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|1324
1645566000000|2022-02-22 21:40:00|11787.3|11785.3|11785.8|11783.8|11787.3|11785.3|11785.8|11783.8|5043
1645566300000|2022-02-22 21:45:00|11786.5|11784.5|11786.5|11784.5|11787.3|11785.3|11785|11783|7538
1645566600000|2022-02-22 21:50:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11784.2|11782.2|2185
1645566900000|2022-02-22 21:55:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|3471
1645570800000|2022-02-22 23:00:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|1706
1645571100000|2022-02-22 23:05:00|11787.7|11785.7|11786.5|11784.5|11788.1|11786.1|11786.5|11784.5|543
1645571400000|2022-02-22 23:10:00|11786.2|11784.2|11787.3|11785.3|11787.3|11785.3|11785.8|11783.8|238
1645571700000|2022-02-22 23:15:00|||||||||2
1645572000000|2022-02-22 23:20:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|61
1645572300000|2022-02-22 23:25:00|11785.8|11783.8|11785|11783|11785.8|11783.8|11785|11783|319
1645572600000|2022-02-22 23:30:00|11785.8|11783.8|11785.8|11783.8|11785.8|11783.8|11785.8|11783.8|87
1645572900000|2022-02-22 23:35:00|||||||||506
1645573200000|2022-02-22 23:40:00|11786.2|11784.2|11786.5|11784.5|11786.5|11784.5|11786.2|11784.2|335
1645573500000|2022-02-22 23:45:00|11785.8|11783.8|11785.8|11783.8|11786.9|11784.9|11785.8|11783.8|696
1645573800000|2022-02-22 23:50:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11785.8|11783.8|323
1645574100000|2022-02-22 23:55:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11785.8|11783.8|179
1645574400000|2022-02-23 00:00:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|675
1645574700000|2022-02-23 00:05:00|||||||||15
1645575000000|2022-02-23 00:10:00|11786.9|11784.9|11786.5|11784.5|11787.3|11785.3|11786.2|11784.2|118
1645575300000|2022-02-23 00:15:00|11787.3|11785.3|11787.3|11785.3|11787.3|11785.3|11786.5|11784.5|206
1645575600000|2022-02-23 00:20:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|44
1645575900000|2022-02-23 00:25:00|||||||||107
1645576200000|2022-02-23 00:30:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|980
1645576500000|2022-02-23 00:35:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11790.5|11788.5|364
1645576800000|2022-02-23 00:40:00|||||||||237
1645577100000|2022-02-23 00:45:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|691
1645577400000|2022-02-23 00:50:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|379
1645577700000|2022-02-23 00:55:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|94
1645578000000|2022-02-23 01:00:00|11790.1|11788.1|11791.2|11789.2|11792|11790|11789.7|11787.7|260
1645578300000|2022-02-23 01:05:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.5|11786.5|196
1645578600000|2022-02-23 01:10:00|11788.5|11786.5|11788.9|11786.9|11789.3|11787.3|11788.5|11786.5|963
1645578900000|2022-02-23 01:15:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|902
1645579200000|2022-02-23 01:20:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|115
1645579500000|2022-02-23 01:25:00|||||||||69
1645579800000|2022-02-23 01:30:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|534
1645580100000|2022-02-23 01:35:00|11790.1|11788.1|11789.7|11787.7|11790.5|11788.5|11789.7|11787.7|514
1645580400000|2022-02-23 01:40:00|11790.5|11788.5|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|508
1645580700000|2022-02-23 01:45:00|||||||||252
1645581000000|2022-02-23 01:50:00|11789.7|11787.7|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|335
1645581300000|2022-02-23 01:55:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|202
1645581600000|2022-02-23 02:00:00|11788.9|11786.9|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|186
1645581900000|2022-02-23 02:05:00|11788.5|11786.5|11788.1|11786.1|11788.5|11786.5|11788.1|11786.1|417
1645582200000|2022-02-23 02:10:00|||||||||122
1645582500000|2022-02-23 02:15:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|81
1645582800000|2022-02-23 02:20:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|357
1645583100000|2022-02-23 02:25:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|121
1645583400000|2022-02-23 02:30:00|11790.1|11788.1|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|365
1645583700000|2022-02-23 02:35:00|11790.8|11788.8|11791.2|11789.2|11791.2|11789.2|11790.8|11788.8|67
1645584000000|2022-02-23 02:40:00|||||||||44
1645584300000|2022-02-23 02:45:00|||||||||224
1645584600000|2022-02-23 02:50:00|11792|11790|11791.2|11789.2|11792|11790|11791.2|11789.2|487
1645584900000|2022-02-23 02:55:00|||||||||425
1645585200000|2022-02-23 03:00:00|||||||||80
1645585500000|2022-02-23 03:05:00|||||||||26
1645585800000|2022-02-23 03:10:00|||||||||31
1645586100000|2022-02-23 03:15:00|||||||||28
1645586400000|2022-02-23 03:20:00|||||||||19
1645586700000|2022-02-23 03:25:00|||||||||54
1645587000000|2022-02-23 03:30:00|||||||||89
1645587300000|2022-02-23 03:35:00|||||||||282
1645587600000|2022-02-23 03:40:00|||||||||68
1645587900000|2022-02-23 03:45:00|11791.6|11789.6|11792|11790|11792|11790|11791.2|11789.2|192
1645588200000|2022-02-23 03:50:00|11792.4|11790.4|11792.8|11790.8|11793.6|11791.6|11792|11790|770
1645588500000|2022-02-23 03:55:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|242
1645588800000|2022-02-23 04:00:00|||||||||251
1645589100000|2022-02-23 04:05:00|||||||||52
1645589400000|2022-02-23 04:10:00|11792|11790|11792|11790|11792|11790|11792|11790|262
1645589700000|2022-02-23 04:15:00|11792.8|11790.8|11792.8|11790.8|11792.8|11790.8|11792|11790|375
1645590000000|2022-02-23 04:20:00|11792|11790|11792|11790|11792.8|11790.8|11792|11790|80
1645590300000|2022-02-23 04:25:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|195
1645590600000|2022-02-23 04:30:00|||||||||51
1645590900000|2022-02-23 04:35:00|11792|11790|11792|11790|11792|11790|11792|11790|148
1645591200000|2022-02-23 04:40:00|||||||||152
1645591500000|2022-02-23 04:45:00|||||||||36
1645591800000|2022-02-23 04:50:00|11791.2|11789.2|11791.2|11789.2|11791.2|11789.2|11791.2|11789.2|142
1645592100000|2022-02-23 04:55:00|||||||||35
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11790.5|11788.5|11790.8|11788.8|11789.7|11787.7|486
1645592700000|2022-02-23 05:05:00|||||||||48
1645593000000|2022-02-23 05:10:00|11789.7|11787.7|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|293
1645593300000|2022-02-23 05:15:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|112
1645593600000|2022-02-23 05:20:00|11789.7|11787.7|11789.7|11787.7|11790.5|11788.5|11789.7|11787.7|147
1645593900000|2022-02-23 05:25:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|381
1645594200000|2022-02-23 05:30:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|129
1645594500000|2022-02-23 05:35:00|||||||||37
1645594800000|2022-02-23 05:40:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|450
1645595100000|2022-02-23 05:45:00|11788.5|11786.5|11788.1|11786.1|11788.5|11786.5|11788.1|11786.1|694
1645595400000|2022-02-23 05:50:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11787.3|11785.3|803
1645595700000|2022-02-23 05:55:00|||||||||92
1645596000000|2022-02-23 06:00:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|216
1645596300000|2022-02-23 06:05:00|11785.8|11783.8|11782.6|11780.6|11786.5|11784.5|11782.6|11780.6|799
1645596600000|2022-02-23 06:10:00|11783.4|11781.4|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|1253
1645596900000|2022-02-23 06:15:00|11781.9|11779.9|11782.6|11780.6|11782.6|11780.6|11781.9|11779.9|191
1645597200000|2022-02-23 06:20:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11783.4|11781.4|378
1645597500000|2022-02-23 06:25:00|||||||||303
1645597800000|2022-02-23 06:30:00|||||||||570
1645598100000|2022-02-23 06:35:00|||||||||595
1645598400000|2022-02-23 06:40:00|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|2036
1645598700000|2022-02-23 06:45:00|11783.4|11781.4|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|757
1645599000000|2022-02-23 06:50:00|11781.1|11779.1|11777.2|11775.2|11781.5|11779.5|11777.2|11775.2|2170
1645599300000|2022-02-23 06:55:00|11778|11776|11775.6|11773.6|11778|11776|11775.6|11773.6|11467
1645599600000|2022-02-23 07:00:00|11776.4|11774.4|11775.6|11773.6|11778|11776|11775.6|11773.6|2097
1645599900000|2022-02-23 07:05:00|11776.4|11774.4|11777.2|11775.2|11778|11776|11775.6|11773.6|2611
1645600200000|2022-02-23 07:10:00|11778|11776|11776.4|11774.4|11778|11776|11776.4|11774.4|2726
1645600500000|2022-02-23 07:15:00|11776.8|11774.8|11776.4|11774.4|11777.2|11775.2|11775.6|11773.6|2061
1645600800000|2022-02-23 07:20:00|11777.2|11775.2|11775.6|11773.6|11777.2|11775.2|11774.8|11772.8|1464
1645601100000|2022-02-23 07:25:00|11774.8|11772.8|11770.9|11768.9|11774.8|11772.8|11770.1|11768.1|2469
1645601400000|2022-02-23 07:30:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|5464
1645601700000|2022-02-23 07:35:00|11770.5|11768.5|11768.6|11766.6|11770.9|11768.9|11768.6|11766.6|3087
1645602000000|2022-02-23 07:40:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|2605
1645602300000|2022-02-23 07:45:00|11770.5|11768.5|11767.8|11765.8|11770.9|11768.9|11767.8|11765.8|2057
1645602600000|2022-02-23 07:50:00|11768.6|11766.6|11767|11765|11768.6|11766.6|11766.2|11764.2|4826
1645602900000|2022-02-23 07:55:00|11766.6|11764.6|11767|11765|11767.8|11765.8|11766.2|11764.2|1511
1645603200000|2022-02-23 08:00:00|11767.4|11765.4|11766.2|11764.2|11768.6|11766.6|11765.5|11763.5|17529
1645603500000|2022-02-23 08:05:00|11767|11765|11765.5|11763.5|11768.6|11766.6|11765.5|11763.5|4083
1645603800000|2022-02-23 08:10:00|11765.8|11763.8|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|2270
1645604100000|2022-02-23 08:15:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|2239
1645604400000|2022-02-23 08:20:00|11765.5|11763.5|11767.8|11765.8|11767.8|11765.8|11764.7|11762.7|3724
1645604700000|2022-02-23 08:25:00|11768.6|11766.6|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|1491
1645605000000|2022-02-23 08:30:00|11770.1|11768.1|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|16621
1645605300000|2022-02-23 08:35:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|2696
1645605600000|2022-02-23 08:40:00|11770.5|11768.5|11768.6|11766.6|11770.9|11768.9|11767.8|11765.8|2045
1645605900000|2022-02-23 08:45:00|11767.8|11765.8|11767|11765|11768.6|11766.6|11766.2|11764.2|3205
1645606200000|2022-02-23 08:50:00|11766.2|11764.2|11767.8|11765.8|11767.8|11765.8|11763.9|11761.9|6844
1645606500000|2022-02-23 08:55:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|1652
1645606800000|2022-02-23 09:00:00|11767.8|11765.8|11767.8|11765.8|11769.4|11767.4|11767|11765|3620
1645607100000|2022-02-23 09:05:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|3780
1645607400000|2022-02-23 09:10:00|11765.5|11763.5|11767|11765|11767|11765|11765.5|11763.5|922
1645607700000|2022-02-23 09:15:00|11766.2|11764.2|11768.6|11766.6|11768.6|11766.6|11766.2|11764.2|1850
1645608000000|2022-02-23 09:20:00|11768.2|11766.2|11767.8|11765.8|11768.6|11766.6|11767|11765|15205
1645608300000|2022-02-23 09:25:00|11768.6|11766.6|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|5934
1645608600000|2022-02-23 09:30:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11765.8|11763.8|5595
1645608900000|2022-02-23 09:35:00|11767|11765|11768.6|11766.6|11769.4|11767.4|11766.6|11764.6|9709
1645609200000|2022-02-23 09:40:00|11769.4|11767.4|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|2004
1645609500000|2022-02-23 09:45:00|11767.8|11765.8|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|3457
1645609800000|2022-02-23 09:50:00|11765.5|11763.5|11767.8|11765.8|11767.8|11765.8|11765.5|11763.5|633
1645610100000|2022-02-23 09:55:00|11767|11765|11769.4|11767.4|11769.8|11767.8|11767|11765|2138
1645610400000|2022-02-23 10:00:00|11770.1|11768.1|11770.1|11768.1|11770.9|11768.9|11769.4|11767.4|7770
1645610700000|2022-02-23 10:05:00|11770.9|11768.9|11771.7|11769.7|11771.7|11769.7|11769.4|11767.4|2982
1645611000000|2022-02-23 10:10:00|11770.9|11768.9|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|2381
1645611300000|2022-02-23 10:15:00|11771.3|11769.3|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|3040
1645611600000|2022-02-23 10:20:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|997
1645611900000|2022-02-23 10:25:00|11770.9|11768.9|11770.1|11768.1|11770.9|11768.9|11770.1|11768.1|4916
1645612200000|2022-02-23 10:30:00|11769.4|11767.4|11772.5|11770.5|11772.5|11770.5|11768.6|11766.6|11162
1645612500000|2022-02-23 10:35:00|11771.7|11769.7|11773.3|11771.3|11773.3|11771.3|11771.7|11769.7|972
1645612800000|2022-02-23 10:40:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11773.3|11771.3|4197
1645613100000|2022-02-23 10:45:00|11774|11772|11774.8|11772.8|11774.8|11772.8|11773.3|11771.3|11686
1645613400000|2022-02-23 10:50:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11774|11772|1621
1645613700000|2022-02-23 10:55:00|11774|11772|11774.8|11772.8|11776.4|11774.4|11774|11772|2523
1645614000000|2022-02-23 11:00:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11774|11772|31406
1645614300000|2022-02-23 11:05:00|11774|11772|11771.7|11769.7|11774.8|11772.8|11771.7|11769.7|2087
1645614600000|2022-02-23 11:10:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.5|11768.5|1115
1645614900000|2022-02-23 11:15:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11770.9|11768.9|10517
1645615200000|2022-02-23 11:20:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|95667
1645615500000|2022-02-23 11:25:00|11772.5|11770.5|11775.6|11773.6|11776.4|11774.4|11772.5|11770.5|58634
1645615800000|2022-02-23 11:30:00|11776.4|11774.4|11774|11772|11776.4|11774.4|11774|11772|563
1645616100000|2022-02-23 11:35:00|11774.8|11772.8|11773.3|11771.3|11774.8|11772.8|11771.7|11769.7|2458
1645616400000|2022-02-23 11:40:00|11773.7|11771.7|11774|11772|11774.8|11772.8|11772.5|11770.5|2310
1645616700000|2022-02-23 11:45:00|11774.4|11772.4|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|2029
1645617000000|2022-02-23 11:50:00|11774|11772|11774|11772|11774.8|11772.8|11773.3|11771.3|994
1645617300000|2022-02-23 11:55:00|11774.8|11772.8|11776.4|11774.4|11777.2|11775.2|11774|11772|4461
1645617600000|2022-02-23 12:00:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11774|11772|2227
1645617900000|2022-02-23 12:05:00|11774|11772|11774|11772|11774.8|11772.8|11773.3|11771.3|1250
1645618200000|2022-02-23 12:10:00|11773.3|11771.3|11775.6|11773.6|11775.6|11773.6|11773.3|11771.3|5782
1645618500000|2022-02-23 12:15:00|11774.8|11772.8|11774|11772|11775.6|11773.6|11773.3|11771.3|2282
1645618800000|2022-02-23 12:20:00|11774.8|11772.8|11774|11772|11774.8|11772.8|11774|11772|2242
1645619100000|2022-02-23 12:25:00|11773.3|11771.3|11773.3|11771.3|11774|11772|11772.5|11770.5|1528
1645619400000|2022-02-23 12:30:00|11772.9|11770.9|11774|11772|11774.8|11772.8|11772.5|11770.5|2370
1645619700000|2022-02-23 12:35:00|11773.3|11771.3|11770.1|11768.1|11773.3|11771.3|11770.1|11768.1|1078
1645620000000|2022-02-23 12:40:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|1550
1645620300000|2022-02-23 12:45:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|1757
1645620600000|2022-02-23 12:50:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|1107
1645620900000|2022-02-23 12:55:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|2827
1645621200000|2022-02-23 13:00:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11767.8|11765.8|13151
1645621500000|2022-02-23 13:05:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11768.6|11766.6|5240
1645621800000|2022-02-23 13:10:00|11770.9|11768.9|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|5427
1645622100000|2022-02-23 13:15:00|11770.9|11768.9|11770.1|11768.1|11771.7|11769.7|11770.1|11768.1|6510
1645622400000|2022-02-23 13:20:00|11770.9|11768.9|11774.8|11772.8|11774.8|11772.8|11770.9|11768.9|9293
1645622700000|2022-02-23 13:25:00|11775.6|11773.6|11774.8|11772.8|11775.6|11773.6|11774.8|11772.8|8474
1645623000000|2022-02-23 13:30:00|11775.6|11773.6|11778|11776|11778.7|11776.7|11774.8|11772.8|64054
1645623300000|2022-02-23 13:35:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11774.8|11772.8|9458
1645623600000|2022-02-23 13:40:00|11777.2|11775.2|11774.8|11772.8|11778.7|11776.7|11774|11772|112045
1645623900000|2022-02-23 13:45:00|11775.6|11773.6|11773.3|11771.3|11775.6|11773.6|11772.5|11770.5|8284
1645624200000|2022-02-23 13:50:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|3295
1645624500000|2022-02-23 13:55:00|11774|11772|11778|11776|11778|11776|11771.7|11769.7|10292
1645624800000|2022-02-23 14:00:00|11777.2|11775.2|11777.2|11775.2|11779.5|11777.5|11776.4|11774.4|8923
1645625100000|2022-02-23 14:05:00|11776.4|11774.4|11776.4|11774.4|11777.2|11775.2|11775.6|11773.6|4251
1645625400000|2022-02-23 14:10:00|11776|11774|11776.4|11774.4|11778.7|11776.7|11775.6|11773.6|31752
1645625700000|2022-02-23 14:15:00|11776|11774|11777.2|11775.2|11777.2|11775.2|11775.6|11773.6|4991
1645626000000|2022-02-23 14:20:00|11776.8|11774.8|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|105097
1645626300000|2022-02-23 14:25:00|11775.6|11773.6|11776.4|11774.4|11778|11776|11775.6|11773.6|70215
1645626600000|2022-02-23 14:30:00|11777.2|11775.2|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|7892
1645626900000|2022-02-23 14:35:00|11775.2|11773.2|11773.3|11771.3|11776.4|11774.4|11772.5|11770.5|14102
1645627200000|2022-02-23 14:40:00|11772.5|11770.5|11770.1|11768.1|11773.3|11771.3|11770.1|11768.1|10570
1645627500000|2022-02-23 14:45:00|11769.4|11767.4|11766.2|11764.2|11769.4|11767.4|11765.5|11763.5|27415
1645627800000|2022-02-23 14:50:00|11767|11765|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|8422
1645628100000|2022-02-23 14:55:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|7169
1645628400000|2022-02-23 15:00:00|11772.5|11770.5|11771.7|11769.7|11774.8|11772.8|11771.7|11769.7|9085
1645628700000|2022-02-23 15:05:00|11772.5|11770.5|11775.6|11773.6|11775.6|11773.6|11770.9|11768.9|38435
1645629000000|2022-02-23 15:10:00|11775.2|11773.2|11774.8|11772.8|11778.7|11776.7|11774|11772|8659
1645629300000|2022-02-23 15:15:00|11775.6|11773.6|11778|11776|11778|11776|11774.8|11772.8|51405
1645629600000|2022-02-23 15:20:00|11778.7|11776.7|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|21849
1645629900000|2022-02-23 15:25:00|11778.7|11776.7|11777.2|11775.2|11781.1|11779.1|11776.4|11774.4|30798
1645630200000|2022-02-23 15:30:00|11776.4|11774.4|11775.6|11773.6|11776.4|11774.4|11775.6|11773.6|2580
1645630500000|2022-02-23 15:35:00|11776.4|11774.4|11775.6|11773.6|11776.4|11774.4|11774.8|11772.8|5545
1645630800000|2022-02-23 15:40:00|11774.8|11772.8|11777.2|11775.2|11777.2|11775.2|11774.8|11772.8|22779
1645631100000|2022-02-23 15:45:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|15456
1645631400000|2022-02-23 15:50:00|11778.7|11776.7|11782.6|11780.6|11782.6|11780.6|11778.7|11776.7|25212
1645631700000|2022-02-23 15:55:00|11781.9|11779.9|11782.6|11780.6|11782.6|11780.6|11780.3|11778.3|30681
1645632000000|2022-02-23 16:00:00|11781.9|11779.9|11782.6|11780.6|11785.8|11783.8|11781.9|11779.9|6550
1645632300000|2022-02-23 16:05:00|11783.4|11781.4|11782.6|11780.6|11783.8|11781.8|11781.1|11779.1|6957
1645632600000|2022-02-23 16:10:00|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|11781.9|11779.9|6334
1645632900000|2022-02-23 16:15:00|11784.2|11782.2|11781.9|11779.9|11784.2|11782.2|11781.1|11779.1|16845
1645633200000|2022-02-23 16:20:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|12272
1645633500000|2022-02-23 16:25:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11779.5|11777.5|15453
1645633800000|2022-02-23 16:30:00|11781.1|11779.1|11780.3|11778.3|11781.9|11779.9|11778|11776|20281
1645634100000|2022-02-23 16:35:00|11781.1|11779.1|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|3743
1645634400000|2022-02-23 16:40:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778|11776|7528
1645634700000|2022-02-23 16:45:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11778|11776|8550
1645635000000|2022-02-23 16:50:00|11777.2|11775.2|11776.4|11774.4|11777.2|11775.2|11774.8|11772.8|6325
1645635300000|2022-02-23 16:55:00|11775.6|11773.6|11774|11772|11777.2|11775.2|11773.3|11771.3|16305
1645635600000|2022-02-23 17:00:00|11773.3|11771.3|11775.6|11773.6|11776.4|11774.4|11773.3|11771.3|14178
1645635900000|2022-02-23 17:05:00|11776|11774|11775.6|11773.6|11776.4|11774.4|11774.8|11772.8|4262
1645636200000|2022-02-23 17:10:00|11776.4|11774.4|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|31173
1645636500000|2022-02-23 17:15:00|11775.2|11773.2|11774.8|11772.8|11776.4|11774.4|11774.8|11772.8|5076
1645636800000|2022-02-23 17:20:00|11775.6|11773.6|11777.2|11775.2|11777.2|11775.2|11774.8|11772.8|3006
1645637100000|2022-02-23 17:25:00|11778|11776|11777.2|11775.2|11778|11776|11776.4|11774.4|2306
1645637400000|2022-02-23 17:30:00|11776.4|11774.4|11778|11776|11778|11776|11776.4|11774.4|2730
1645637700000|2022-02-23 17:35:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|3905
1645638000000|2022-02-23 17:40:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11778|11776|1849
1645638300000|2022-02-23 17:45:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|3572
1645638600000|2022-02-23 17:50:00|11778.7|11776.7|11780.3|11778.3|11781.1|11779.1|11778.7|11776.7|5012
1645638900000|2022-02-23 17:55:00|11781.1|11779.1|11778.7|11776.7|11781.1|11779.1|11778.7|11776.7|20445
1645639200000|2022-02-23 18:00:00|11778|11776|11778.7|11776.7|11779.5|11777.5|11777.2|11775.2|7756
1645639500000|2022-02-23 18:05:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|4581
1645639800000|2022-02-23 18:10:00|11781.1|11779.1|11783.4|11781.4|11784.2|11782.2|11780.3|11778.3|12108
1645640100000|2022-02-23 18:15:00|11782.6|11780.6|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|10582
1645640400000|2022-02-23 18:20:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11782.6|11780.6|4381
1645640700000|2022-02-23 18:25:00|11783.4|11781.4|11785|11783|11785.4|11783.4|11783.4|11781.4|5850
1645641000000|2022-02-23 18:30:00|11784.2|11782.2|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|8305
1645641300000|2022-02-23 18:35:00|11782.3|11780.3|11781.9|11779.9|11783.4|11781.4|11781.1|11779.1|6598
1645641600000|2022-02-23 18:40:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|13212
1645641900000|2022-02-23 18:45:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11778.7|11776.7|5536
1645642200000|2022-02-23 18:50:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11780.3|11778.3|3972
1645642500000|2022-02-23 18:55:00|11781.1|11779.1|11784.2|11782.2|11784.2|11782.2|11781.1|11779.1|5535
1645642800000|2022-02-23 19:00:00|11783.4|11781.4|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|19159
1645643100000|2022-02-23 19:05:00|11783.4|11781.4|11778|11776|11783.4|11781.4|11778|11776|8981
1645643400000|2022-02-23 19:10:00|11778.7|11776.7|11780.3|11778.3|11780.3|11778.3|11777.2|11775.2|10915
1645643700000|2022-02-23 19:15:00|11779.5|11777.5|11778|11776|11780.3|11778.3|11778|11776|7347
1645644000000|2022-02-23 19:20:00|11777.2|11775.2|11778.7|11776.7|11779.5|11777.5|11776.4|11774.4|6216
1645644300000|2022-02-23 19:25:00|11779.5|11777.5|11780.3|11778.3|11781.9|11779.9|11778.7|11776.7|9180
1645644600000|2022-02-23 19:30:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|3667
1645644900000|2022-02-23 19:35:00|11779.5|11777.5|11780.3|11778.3|11781.9|11779.9|11779.5|11777.5|3277
1645645200000|2022-02-23 19:40:00|11779.5|11777.5|11777.2|11775.2|11780.3|11778.3|11777.2|11775.2|5722
1645645500000|2022-02-23 19:45:00|11778|11776|11777.2|11775.2|11778.7|11776.7|11777.2|11775.2|2831
1645645800000|2022-02-23 19:50:00|11778|11776|11778.7|11776.7|11780.3|11778.3|11777.2|11775.2|15376
1645646100000|2022-02-23 19:55:00|11778|11776|11777.2|11775.2|11778.7|11776.7|11777.2|11775.2|21248
1645646400000|2022-02-23 20:00:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|5525
1645646700000|2022-02-23 20:05:00|11778.7|11776.7|11779.5|11777.5|11780.3|11778.3|11778.7|11776.7|22888
1645647000000|2022-02-23 20:10:00|11778.7|11776.7|11778|11776|11779.5|11777.5|11778|11776|11131
1645647300000|2022-02-23 20:15:00|11777.6|11775.6|11775.6|11773.6|11778|11776|11775.6|11773.6|3900
1645647600000|2022-02-23 20:20:00|11775.2|11773.2|11773.3|11771.3|11775.6|11773.6|11773.3|11771.3|8739
1645647900000|2022-02-23 20:25:00|11774|11772|11774|11772|11774|11772|11773.3|11771.3|4084
1645648200000|2022-02-23 20:30:00|11773.3|11771.3|11774|11772|11774|11772|11773.3|11771.3|3776
1645648500000|2022-02-23 20:35:00|11774.8|11772.8|11776.4|11774.4|11777.2|11775.2|11774.8|11772.8|4631
1645648800000|2022-02-23 20:40:00|11777.2|11775.2|11779.5|11777.5|11780.3|11778.3|11776.4|11774.4|6843
1645649100000|2022-02-23 20:45:00|11778.7|11776.7|11779.5|11777.5|11781.1|11779.1|11778.7|11776.7|4715
1645649400000|2022-02-23 20:50:00|11780.3|11778.3|11778.7|11776.7|11780.3|11778.3|11778|11776|21673
1645649700000|2022-02-23 20:55:00|11778|11776|11773.3|11771.3|11778.7|11776.7|11773.3|11771.3|8530
1645650000000|2022-02-23 21:00:00|11773.7|11771.7|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|14109
1645650300000|2022-02-23 21:05:00|11774|11772|11774|11772|11774|11772|11772.5|11770.5|11757
1645650600000|2022-02-23 21:10:00|11773.7|11771.7|11774.4|11772.4|11774.8|11772.8|11772.5|11770.5|5799
1645650900000|2022-02-23 21:15:00|11774.8|11772.8|11774.8|11772.8|11774.8|11772.8|11773.3|11771.3|2176
1645651200000|2022-02-23 21:20:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|779
1645651500000|2022-02-23 21:25:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11771.7|11769.7|1115
1645651800000|2022-02-23 21:30:00|11770.9|11768.9|11769.4|11767.4|11771.7|11769.7|11769.4|11767.4|6488
1645652100000|2022-02-23 21:35:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|10024
1645652400000|2022-02-23 21:40:00|11769|11767|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|953
1645652700000|2022-02-23 21:45:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11769.4|11767.4|1715
1645653000000|2022-02-23 21:50:00|11771.7|11769.7|11769.4|11767.4|11771.7|11769.7|11768.6|11766.6|2452
1645653300000|2022-02-23 21:55:00|11770.1|11768.1|11771.7|11769.7|11771.7|11769.7|11770.1|11768.1|8549
1645657200000|2022-02-23 23:00:00|11775.6|11773.6|11776.4|11774.4|11778.7|11776.7|11774.8|11772.8|1696
1645657500000|2022-02-23 23:05:00|11777.2|11775.2|11778|11776|11778.7|11776.7|11777.2|11775.2|381
1645657800000|2022-02-23 23:10:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778.7|11776.7|336
1645658100000|2022-02-23 23:15:00|11779.1|11777.1|11781.1|11779.1|11781.1|11779.1|11779.1|11777.1|192
1645658400000|2022-02-23 23:20:00|11780.3|11778.3|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|160
1645658700000|2022-02-23 23:25:00|11781.9|11779.9|11781.1|11779.1|11781.9|11779.9|11780.7|11778.7|177
1645659000000|2022-02-23 23:30:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|357
1645659300000|2022-02-23 23:35:00|11779.9|11777.9|11780.3|11778.3|11780.3|11778.3|11779.5|11777.5|129
1645659600000|2022-02-23 23:40:00|11779.9|11777.9|11781.1|11779.1|11781.1|11779.1|11779.9|11777.9|315
1645659900000|2022-02-23 23:45:00|11781.9|11779.9|11781.9|11779.9|11781.9|11779.9|11781.9|11779.9|119
1645660200000|2022-02-23 23:50:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11781.1|11779.1|246
1645660500000|2022-02-23 23:55:00|11782.6|11780.6|11785|11783|11785.8|11783.8|11782.6|11780.6|1020
1645660800000|2022-02-24 00:00:00|11785.8|11783.8|11788.9|11786.9|11788.9|11786.9|11784.2|11782.2|2246
1645661100000|2022-02-24 00:05:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|1290
1645661400000|2022-02-24 00:10:00|11788.1|11786.1|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|581
1645661700000|2022-02-24 00:15:00|11788.1|11786.1|11785.8|11783.8|11788.1|11786.1|11785.8|11783.8|358
1645662000000|2022-02-24 00:20:00|11786.5|11784.5|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|364
1645662300000|2022-02-24 00:25:00|11787.3|11785.3|11792.8|11790.8|11796.7|11794.7|11787.3|11785.3|2409
1645662600000|2022-02-24 00:30:00|11793.2|11791.2|11792|11790|11796.7|11794.7|11792|11790|3481
1645662900000|2022-02-24 00:35:00|11792.8|11790.8|11797.5|11795.5|11797.5|11795.5|11792|11790|2099
1645663200000|2022-02-24 00:40:00|11796.7|11794.7|11795.9|11793.9|11799|11797|11794.4|11792.4|1595
1645663500000|2022-02-24 00:45:00|11795.5|11793.5|11794.4|11792.4|11795.9|11793.9|11793.6|11791.6|572
1645663800000|2022-02-24 00:50:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11794.4|11792.4|571
1645664100000|2022-02-24 00:55:00|11795.9|11793.9|11797.5|11795.5|11798.3|11796.3|11794.4|11792.4|448
1645664400000|2022-02-24 01:00:00|11797.9|11795.9|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|681
1645664700000|2022-02-24 01:05:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|480
1645665000000|2022-02-24 01:10:00|11794.4|11792.4|11795.1|11793.1|11795.5|11793.5|11792.8|11790.8|606
1645665300000|2022-02-24 01:15:00|11795.5|11793.5|11794|11792|11795.5|11793.5|11792.8|11790.8|771
1645665600000|2022-02-24 01:20:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|315
1645665900000|2022-02-24 01:25:00|11793.2|11791.2|11793.6|11791.6|11794.8|11792.8|11792.8|11790.8|1712
1645666200000|2022-02-24 01:30:00|11794.4|11792.4|11788.9|11786.9|11795.1|11793.1|11787.3|11785.3|2514
1645666500000|2022-02-24 01:35:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.1|11786.1|876
1645666800000|2022-02-24 01:40:00|11788.9|11786.9|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|888
1645667100000|2022-02-24 01:45:00|11786.5|11784.5|11784.2|11782.2|11786.5|11784.5|11782.6|11780.6|1482
1645667400000|2022-02-24 01:50:00|11783.4|11781.4|11781.9|11779.9|11784.2|11782.2|11781.9|11779.9|2370
1645667700000|2022-02-24 01:55:00|11782.3|11780.3|11783.4|11781.4|11784.2|11782.2|11781.9|11779.9|802
1645668000000|2022-02-24 02:00:00|11783.8|11781.8|11787.3|11785.3|11788.1|11786.1|11783.4|11781.4|665
1645668300000|2022-02-24 02:05:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11787.3|11785.3|306
1645668600000|2022-02-24 02:10:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11787.7|11785.7|286
1645668900000|2022-02-24 02:15:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.1|11786.1|521
1645669200000|2022-02-24 02:20:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|699
1645669500000|2022-02-24 02:25:00|11789.3|11787.3|11789.7|11787.7|11792.8|11790.8|11788.1|11786.1|1407
1645669800000|2022-02-24 02:30:00|11790.1|11788.1|11788.9|11786.9|11790.1|11788.1|11788.1|11786.1|537
1645670100000|2022-02-24 02:35:00|11788.5|11786.5|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|466
1645670400000|2022-02-24 02:40:00|11788.9|11786.9|11789.7|11787.7|11790.5|11788.5|11788.1|11786.1|539
1645670700000|2022-02-24 02:45:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.1|11786.1|653
1645671000000|2022-02-24 02:50:00|11793.6|11791.6|11800.6|11798.6|11801.4|11799.4|11792.8|11790.8|4358
1645671300000|2022-02-24 02:55:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11795.9|11793.9|2987
1645671600000|2022-02-24 03:00:00|11796.7|11794.7|11799.8|11797.8|11802.2|11800.2|11794.4|11792.4|2342
1645671900000|2022-02-24 03:05:00|11800.6|11798.6|11810|11808|11810.8|11808.8|11800.6|11798.6|11859
1645672200000|2022-02-24 03:10:00|11809.6|11807.6|11810.8|11808.8|11813.9|11811.9|11806.1|11804.1|4312
1645672500000|2022-02-24 03:15:00|11811.5|11809.5|11809.2|11807.2|11814.7|11812.7|11806.9|11804.9|2559
1645672800000|2022-02-24 03:20:00|11808.4|11806.4|11815.5|11813.5|11815.5|11813.5|11807.6|11805.6|2700
1645673100000|2022-02-24 03:25:00|11814.7|11812.7|11819.4|11817.4|11821.7|11819.7|11814.7|11812.7|3997
1645673400000|2022-02-24 03:30:00|11820.1|11818.1|11824.8|11822.8|11827.2|11825.2|11819.4|11817.4|3168
1645673700000|2022-02-24 03:35:00|11824.4|11822.4|11831.1|11829.1|11831.1|11829.1|11823.3|11821.3|2955
1645674000000|2022-02-24 03:40:00|11830.7|11828.7|11829.5|11827.5|11831.9|11829.9|11828|11826|3315
1645674300000|2022-02-24 03:45:00|11830.3|11828.3|11823.3|11821.3|11830.3|11828.3|11822.5|11820.5|3190
1645674600000|2022-02-24 03:50:00|11822.9|11820.9|11825.6|11823.6|11825.6|11823.6|11820.9|11818.9|3245
1645674900000|2022-02-24 03:55:00|11825.2|11823.2|11825.6|11823.6|11828.7|11826.7|11824.8|11822.8|2053
1645675200000|2022-02-24 04:00:00|11826.4|11824.4|11825.6|11823.6|11828|11826|11824|11822|1324
1645675500000|2022-02-24 04:05:00|11826.4|11824.4|11828.7|11826.7|11829.5|11827.5|11826.4|11824.4|3099
1645675800000|2022-02-24 04:10:00|11829.5|11827.5|11836.5|11834.5|11836.5|11834.5|11828.7|11826.7|5389
1645676100000|2022-02-24 04:15:00|11836.2|11834.2|11841.2|11839.2|11842|11840|11835.8|11833.8|5143
1645676400000|2022-02-24 04:20:00|11842|11840|11837.3|11835.3|11842.8|11840.8|11834.2|11832.2|3444
1645676700000|2022-02-24 04:25:00|11835.8|11833.8|11831.5|11829.5|11835.8|11833.8|11831.1|11829.1|2293
1645677000000|2022-02-24 04:30:00|11831.9|11829.9|11828.7|11826.7|11833.4|11831.4|11828.7|11826.7|1565
1645677300000|2022-02-24 04:35:00|11829.5|11827.5|11833.4|11831.4|11833.4|11831.4|11828.7|11826.7|3452
1645677600000|2022-02-24 04:40:00|11832.6|11830.6|11828.7|11826.7|11834.2|11832.2|11828.7|11826.7|1703
1645677900000|2022-02-24 04:45:00|11827.2|11825.2|11824.8|11822.8|11828.7|11826.7|11823.3|11821.3|2716
1645678200000|2022-02-24 04:50:00|11824|11822|11822.5|11820.5|11825.6|11823.6|11820.9|11818.9|1651
1645678500000|2022-02-24 04:55:00|11823.3|11821.3|11822.5|11820.5|11824|11822|11820.9|11818.9|1305
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11827.2|11825.2|11827.2|11825.2|11820.9|11818.9|984
1645679100000|2022-02-24 05:05:00|11828|11826|11828|11826|11831.9|11829.9|11827.2|11825.2|1456
1645679400000|2022-02-24 05:10:00|11828.3|11826.3|11826.4|11824.4|11830.3|11828.3|11825.6|11823.6|1406
1645679700000|2022-02-24 05:15:00|11826.8|11824.8|11828|11826|11828.7|11826.7|11826|11824|553
1645680000000|2022-02-24 05:20:00|11827.6|11825.6|11824.8|11822.8|11828.7|11826.7|11823.3|11821.3|1372
1645680300000|2022-02-24 05:25:00|11824|11822|11828|11826|11828.7|11826.7|11823.3|11821.3|631
1645680600000|2022-02-24 05:30:00|11827.2|11825.2|11828|11826|11829.9|11827.9|11825.6|11823.6|543
1645680900000|2022-02-24 05:35:00|11827.6|11825.6|11829.5|11827.5|11829.5|11827.5|11826.8|11824.8|856
1645681200000|2022-02-24 05:40:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11828.7|11826.7|845
1645681500000|2022-02-24 05:45:00|11831.5|11829.5|11832.6|11830.6|11832.6|11830.6|11829.5|11827.5|1368
1645681800000|2022-02-24 05:50:00|11831.9|11829.9|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|1027
1645682100000|2022-02-24 05:55:00|11829.5|11827.5|11829.5|11827.5|11831.9|11829.9|11828|11826|1234
1645682400000|2022-02-24 06:00:00|11830.3|11828.3|11828|11826|11830.3|11828.3|11825.6|11823.6|1579
1645682700000|2022-02-24 06:05:00|11827.2|11825.2|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|1414
1645683000000|2022-02-24 06:10:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11826.4|11824.4|890
1645683300000|2022-02-24 06:15:00|11828.3|11826.3|11827.2|11825.2|11829.5|11827.5|11826.4|11824.4|738
1645683600000|2022-02-24 06:20:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11826.4|11824.4|569
1645683900000|2022-02-24 06:25:00|11825.6|11823.6|11829.5|11827.5|11829.5|11827.5|11825.6|11823.6|720
1645684200000|2022-02-24 06:30:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11826.4|11824.4|1740
1645684500000|2022-02-24 06:35:00|11829.5|11827.5|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|1700
1645684800000|2022-02-24 06:40:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11830.3|11828.3|1255
1645685100000|2022-02-24 06:45:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|1471
1645685400000|2022-02-24 06:50:00|11831.9|11829.9|11832.6|11830.6|11834.6|11832.6|11830.3|11828.3|1452
1645685700000|2022-02-24 06:55:00|11831.9|11829.9|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|1220
1645686000000|2022-02-24 07:00:00|11831.1|11829.1|11826.4|11824.4|11831.9|11829.9|11824.8|11822.8|3837
1645686300000|2022-02-24 07:05:00|11826.8|11824.8|11824.4|11822.4|11827.2|11825.2|11823.7|11821.7|2000
1645686600000|2022-02-24 07:10:00|11824.8|11822.8|11826.4|11824.4|11828|11826|11823.3|11821.3|2423
1645686900000|2022-02-24 07:15:00|11826|11824|11828|11826|11828.7|11826.7|11824.8|11822.8|3861
1645687200000|2022-02-24 07:20:00|11827.2|11825.2|11824.8|11822.8|11829.1|11827.1|11824.8|11822.8|1828
1645687500000|2022-02-24 07:25:00|11824|11822|11828.7|11826.7|11829.5|11827.5|11824|11822|2418
1645687800000|2022-02-24 07:30:00|11829.1|11827.1|11830.7|11828.7|11831.9|11829.9|11826.4|11824.4|1296
1645688100000|2022-02-24 07:35:00|11831.1|11829.1|11828.7|11826.7|11834.2|11832.2|11828.7|11826.7|2346
1645688400000|2022-02-24 07:40:00|11828|11826|11821.7|11819.7|11828|11826|11821.7|11819.7|6733
1645688700000|2022-02-24 07:45:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11820.1|11818.1|4636
1645689000000|2022-02-24 07:50:00|11824|11822|11820.9|11818.9|11825.6|11823.6|11819|11817|2301
1645689300000|2022-02-24 07:55:00|11821.3|11819.3|11820.1|11818.1|11821.3|11819.3|11818.6|11816.6|2450
1645689600000|2022-02-24 08:00:00|11820.5|11818.5|11818.6|11816.6|11820.9|11818.9|11815.5|11813.5|3340
1645689900000|2022-02-24 08:05:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11810|11808|3457
1645690200000|2022-02-24 08:10:00|11812.3|11810.3|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|21781
1645690500000|2022-02-24 08:15:00|11814.7|11812.7|11806.9|11804.9|11816.2|11814.2|11806.1|11804.1|14382
1645690800000|2022-02-24 08:20:00|11806.1|11804.1|11806.9|11804.9|11809.2|11807.2|11805.3|11803.3|35837
1645691100000|2022-02-24 08:25:00|11807.3|11805.3|11811.5|11809.5|11812.7|11810.7|11806.9|11804.9|4190
1645691400000|2022-02-24 08:30:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|3765
1645691700000|2022-02-24 08:35:00|11811.5|11809.5|11811.5|11809.5|11814.7|11812.7|11811.5|11809.5|11823
1645692000000|2022-02-24 08:40:00|11811.2|11809.2|11810|11808|11811.5|11809.5|11808.4|11806.4|3978
1645692300000|2022-02-24 08:45:00|11810.8|11808.8|11816.2|11814.2|11817|11815|11810|11808|2741
1645692600000|2022-02-24 08:50:00|11815.5|11813.5|11820.9|11818.9|11821.7|11819.7|11815.5|11813.5|6220
1645692900000|2022-02-24 08:55:00|11820.5|11818.5|11823.3|11821.3|11824|11822|11820.1|11818.1|3084
1645693200000|2022-02-24 09:00:00|11822.5|11820.5|11820.9|11818.9|11824|11822|11819.4|11817.4|1440
1645693500000|2022-02-24 09:05:00|11821.7|11819.7|11819.4|11817.4|11821.7|11819.7|11816.2|11814.2|2464
1645693800000|2022-02-24 09:10:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11817|11815|1577
1645694100000|2022-02-24 09:15:00|11818.6|11816.6|11822.5|11820.5|11823.3|11821.3|11817.8|11815.8|2062
1645694400000|2022-02-24 09:20:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11819.4|11817.4|1403
1645694700000|2022-02-24 09:25:00|11824|11822|11825.6|11823.6|11828.7|11826.7|11823.3|11821.3|2433
1645695000000|2022-02-24 09:30:00|11824.8|11822.8|11829.5|11827.5|11830.3|11828.3|11824|11822|4595
1645695300000|2022-02-24 09:35:00|11830.3|11828.3|11828|11826|11830.3|11828.3|11827.2|11825.2|14461
1645695600000|2022-02-24 09:40:00|11827.2|11825.2|11830.3|11828.3|11832.6|11830.6|11826.4|11824.4|9428
1645695900000|2022-02-24 09:45:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|1225
1645696200000|2022-02-24 09:50:00|11830.3|11828.3|11831.9|11829.9|11833.4|11831.4|11830.3|11828.3|1680
1645696500000|2022-02-24 09:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|2372
1645696800000|2022-02-24 10:00:00|11830.3|11828.3|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|1696
1645697100000|2022-02-24 10:05:00|11831.5|11829.5|11832.6|11830.6|11832.6|11830.6|11830.3|11828.3|9742
1645697400000|2022-02-24 10:10:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|5325
1645697700000|2022-02-24 10:15:00|11832.6|11830.6|11832.3|11830.3|11835.8|11833.8|11831.9|11829.9|6073
1645698000000|2022-02-24 10:20:00|11831.9|11829.9|11838.9|11836.9|11838.9|11836.9|11831.1|11829.1|3575
1645698300000|2022-02-24 10:25:00|11839.3|11837.3|11841.2|11839.2|11842|11840|11837.3|11835.3|4703
1645698600000|2022-02-24 10:30:00|11842|11840|11845.9|11843.9|11845.9|11843.9|11841.2|11839.2|4192
1645698900000|2022-02-24 10:35:00|11845.1|11843.1|11842|11840|11845.9|11843.9|11841.2|11839.2|2104
1645699200000|2022-02-24 10:40:00|11841.2|11839.2|11835|11833|11842|11840|11833.4|11831.4|3576
1645699500000|2022-02-24 10:45:00|11834.6|11832.6|11836.5|11834.5|11836.5|11834.5|11831.9|11829.9|2953
1645699800000|2022-02-24 10:50:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11834.2|11832.2|1475
1645700100000|2022-02-24 10:55:00|11836.5|11834.5|11840.5|11838.5|11840.5|11838.5|11836.5|11834.5|3657
1645700400000|2022-02-24 11:00:00|11840.1|11838.1|11841.2|11839.2|11842|11840|11838.9|11836.9|2710
1645700700000|2022-02-24 11:05:00|11840.8|11838.8|11845.1|11843.1|11845.1|11843.1|11840.5|11838.5|3745
1645701000000|2022-02-24 11:10:00|11844.8|11842.8|11841.2|11839.2|11845.1|11843.1|11841.2|11839.2|2118
1645701300000|2022-02-24 11:15:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11837.3|11835.3|2944
1645701600000|2022-02-24 11:20:00|11836.5|11834.5|11838.9|11836.9|11838.9|11836.9|11835|11833|1644
1645701900000|2022-02-24 11:25:00|11839.7|11837.7|11845.1|11843.1|11845.9|11843.9|11838.9|11836.9|3690
1645702200000|2022-02-24 11:30:00|11845.5|11843.5|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|6545
1645702500000|2022-02-24 11:35:00|11847.5|11845.5|11845.9|11843.9|11848.3|11846.3|11843.6|11841.6|3031
1645702800000|2022-02-24 11:40:00|11845.1|11843.1|11831.1|11829.1|11845.9|11843.9|11831.1|11829.1|7589
1645703100000|2022-02-24 11:45:00|11831.9|11829.9|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|2242
1645703400000|2022-02-24 11:50:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11826.4|11824.4|2774
1645703700000|2022-02-24 11:55:00|11829.5|11827.5|11825.6|11823.6|11829.5|11827.5|11825.6|11823.6|4355
1645704000000|2022-02-24 12:00:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11824.8|11822.8|2908
1645704300000|2022-02-24 12:05:00|11831.1|11829.1|11833.4|11831.4|11833.4|11831.4|11829.5|11827.5|2371
1645704600000|2022-02-24 12:10:00|11834.2|11832.2|11837.3|11835.3|11837.3|11835.3|11831.9|11829.9|2045
1645704900000|2022-02-24 12:15:00|11836.9|11834.9|11839.7|11837.7|11840.5|11838.5|11836.5|11834.5|7720
1645705200000|2022-02-24 12:20:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2354
1645705500000|2022-02-24 12:25:00|11840.5|11838.5|11843.6|11841.6|11843.6|11841.6|11839.7|11837.7|4280
1645705800000|2022-02-24 12:30:00|11843.2|11841.2|11842|11840|11844.4|11842.4|11840.5|11838.5|5854
1645706100000|2022-02-24 12:35:00|11841.6|11839.6|11842|11840|11844.4|11842.4|11839.7|11837.7|4190
1645706400000|2022-02-24 12:40:00|11841.2|11839.2|11845.1|11843.1|11845.1|11843.1|11841.2|11839.2|4148
1645706700000|2022-02-24 12:45:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|5644
1645707000000|2022-02-24 12:50:00|11842.8|11840.8|11840.5|11838.5|11843.6|11841.6|11839.7|11837.7|5980
1645707300000|2022-02-24 12:55:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|2632
1645707600000|2022-02-24 13:00:00|11836.5|11834.5|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|15836
1645707900000|2022-02-24 13:05:00|11834.2|11832.2|11831.1|11829.1|11834.2|11832.2|11831.1|11829.1|3672
1645708200000|2022-02-24 13:10:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11828.7|11826.7|6317
1645708500000|2022-02-24 13:15:00|11830.3|11828.3|11825.6|11823.6|11832.6|11830.6|11825.6|11823.6|3853
1645708800000|2022-02-24 13:20:00|11824.8|11822.8|11827.2|11825.2|11828.7|11826.7|11824.8|11822.8|20523
1645709100000|2022-02-24 13:25:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11826.4|11824.4|4011
1645709400000|2022-02-24 13:30:00|11831.1|11829.1|11835|11833|11835.8|11833.8|11828|11826|51297
1645709700000|2022-02-24 13:35:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11833.4|11831.4|4312
1645710000000|2022-02-24 13:40:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835|11833|22073
1645710300000|2022-02-24 13:45:00|11835.8|11833.8|11831.9|11829.9|11836.5|11834.5|11830.3|11828.3|40683
1645710600000|2022-02-24 13:50:00|11831.1|11829.1|11833.4|11831.4|11835|11833|11831.1|11829.1|20833
1645710900000|2022-02-24 13:55:00|11832.6|11830.6|11838.1|11836.1|11838.1|11836.1|11831.1|11829.1|13617
1645711200000|2022-02-24 14:00:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11835.4|11833.4|3258
1645711500000|2022-02-24 14:05:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11834.2|11832.2|4541
1645711800000|2022-02-24 14:10:00|11836.5|11834.5|11831.1|11829.1|11839.7|11837.7|11831.1|11829.1|5109
1645712100000|2022-02-24 14:15:00|11830.3|11828.3|11822.5|11820.5|11831.1|11829.1|11822.5|11820.5|26652
1645712400000|2022-02-24 14:20:00|11822.1|11820.1|11827.2|11825.2|11828|11826|11820.1|11818.1|20764
1645712700000|2022-02-24 14:25:00|11827.6|11825.6|11830.3|11828.3|11831.9|11829.9|11825.6|11823.6|6212
1645713000000|2022-02-24 14:30:00|11831.1|11829.1|11829.5|11827.5|11831.9|11829.9|11825.6|11823.6|4635
1645713300000|2022-02-24 14:35:00|11828.7|11826.7|11831.9|11829.9|11833.4|11831.4|11828|11826|4820
1645713600000|2022-02-24 14:40:00|11832.6|11830.6|11824.8|11822.8|11833.4|11831.4|11824.8|11822.8|26407
1645713900000|2022-02-24 14:45:00|11825.2|11823.2|11823.3|11821.3|11827.2|11825.2|11821.7|11819.7|5535
1645714200000|2022-02-24 14:50:00|11824|11822|11814.7|11812.7|11824|11822|11812.7|11810.7|8677
1645714500000|2022-02-24 14:55:00|11815.5|11813.5|11819.4|11817.4|11820.1|11818.1|11814.7|11812.7|5000
1645714800000|2022-02-24 15:00:00|11820.1|11818.1|11816.2|11814.2|11820.1|11818.1|11814.7|11812.7|18784
1645715100000|2022-02-24 15:05:00|11817|11815|11812.3|11810.3|11817|11815|11811.5|11809.5|4861
1645715400000|2022-02-24 15:10:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|4695
1645715700000|2022-02-24 15:15:00|11811.5|11809.5|11816.2|11814.2|11817|11815|11806.9|11804.9|6758
1645716000000|2022-02-24 15:20:00|11815.5|11813.5|11814.7|11812.7|11817.8|11815.8|11809.2|11807.2|7688
1645716300000|2022-02-24 15:25:00|11814.3|11812.3|11807.6|11805.6|11815.5|11813.5|11807.6|11805.6|5259
1645716600000|2022-02-24 15:30:00|11808.4|11806.4|11806.9|11804.9|11810|11808|11806.1|11804.1|4388
1645716900000|2022-02-24 15:35:00|11807.6|11805.6|11803.7|11801.7|11809.2|11807.2|11803.3|11801.3|5181
1645717200000|2022-02-24 15:40:00|11804.1|11802.1|11806.9|11804.9|11809.2|11807.2|11803.7|11801.7|8929
1645717500000|2022-02-24 15:45:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11802.2|11800.2|78727
1645717800000|2022-02-24 15:50:00|11804.5|11802.5|11806.9|11804.9|11808.4|11806.4|11804.5|11802.5|61536
1645718100000|2022-02-24 15:55:00|11806.5|11804.5|11804.5|11802.5|11808.4|11806.4|11804.5|11802.5|8763
1645718400000|2022-02-24 16:00:00|11805.3|11803.3|11803.7|11801.7|11806.9|11804.9|11802.2|11800.2|5622
1645718700000|2022-02-24 16:05:00|11803|11801|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|6695
1645719000000|2022-02-24 16:10:00|11803|11801|11802.2|11800.2|11803|11801|11798.3|11796.3|7582
1645719300000|2022-02-24 16:15:00|11803|11801|11801.4|11799.4|11805.3|11803.3|11800.6|11798.6|39381
1645719600000|2022-02-24 16:20:00|11800.6|11798.6|11803.7|11801.7|11803.7|11801.7|11800.6|11798.6|41135
1645719900000|2022-02-24 16:25:00|11803|11801|11806.1|11804.1|11807.6|11805.6|11802.2|11800.2|6352
1645720200000|2022-02-24 16:30:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|4039
1645720500000|2022-02-24 16:35:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11805.3|11803.3|3672
1645720800000|2022-02-24 16:40:00|11806.1|11804.1|11809.2|11807.2|11810|11808|11806.1|11804.1|4980
1645721100000|2022-02-24 16:45:00|11810|11808|11810|11808|11811.5|11809.5|11809.2|11807.2|4140
1645721400000|2022-02-24 16:50:00|11809.2|11807.2|11806.1|11804.1|11809.2|11807.2|11805.3|11803.3|3813
1645721700000|2022-02-24 16:55:00|11806.9|11804.9|11800.6|11798.6|11806.9|11804.9|11800.6|11798.6|3612
1645722000000|2022-02-24 17:00:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11800.6|11798.6|3626
1645722300000|2022-02-24 17:05:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11801.4|11799.4|2653
1645722600000|2022-02-24 17:10:00|11803|11801|11807.6|11805.6|11808.4|11806.4|11803|11801|2355
1645722900000|2022-02-24 17:15:00|11806.9|11804.9|11810.8|11808.8|11810.8|11808.8|11806.9|11804.9|9192
1645723200000|2022-02-24 17:20:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|1998
1645723500000|2022-02-24 17:25:00|11811.5|11809.5|11818.6|11816.6|11818.6|11816.6|11811.5|11809.5|3281
1645723800000|2022-02-24 17:30:00|11817.8|11815.8|11815.5|11813.5|11817.8|11815.8|11814.7|11812.7|3896
1645724100000|2022-02-24 17:35:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|2275
1645724400000|2022-02-24 17:40:00|11817.4|11815.4|11818.6|11816.6|11820.1|11818.1|11817|11815|15126
1645724700000|2022-02-24 17:45:00|11819.4|11817.4|11821.7|11819.7|11821.7|11819.7|11818.6|11816.6|4529
1645725000000|2022-02-24 17:50:00|11820.9|11818.9|11813.9|11811.9|11821.7|11819.7|11813.1|11811.1|3569
1645725300000|2022-02-24 17:55:00|11814.7|11812.7|11813.1|11811.1|11815.5|11813.5|11811.5|11809.5|2723
1645725600000|2022-02-24 18:00:00|11813.9|11811.9|11819.4|11817.4|11819.4|11817.4|11811.5|11809.5|3398
1645725900000|2022-02-24 18:05:00|11820.1|11818.1|11820.1|11818.1|11821.7|11819.7|11817|11815|8520
1645726200000|2022-02-24 18:10:00|11819.4|11817.4|11820.1|11818.1|11825.6|11823.6|11819.4|11817.4|6207
1645726500000|2022-02-24 18:15:00|11819.4|11817.4|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|2980
1645726800000|2022-02-24 18:20:00|11819.8|11817.8|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|13947
1645727100000|2022-02-24 18:25:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11816.2|11814.2|9274
1645727400000|2022-02-24 18:30:00|11818.6|11816.6|11818.6|11816.6|11820.9|11818.9|11817.8|11815.8|3300
1645727700000|2022-02-24 18:35:00|11819.4|11817.4|11816.2|11814.2|11819.8|11817.8|11815.5|11813.5|2805
1645728000000|2022-02-24 18:40:00|11815.5|11813.5|11817|11815|11817.8|11815.8|11813.9|11811.9|7433
1645728300000|2022-02-24 18:45:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11811.5|11809.5|6247
1645728600000|2022-02-24 18:50:00|11812.3|11810.3|11810.8|11808.8|11812.3|11810.3|11809.2|11807.2|5494
1645728900000|2022-02-24 18:55:00|11811.5|11809.5|11814.7|11812.7|11814.7|11812.7|11810.8|11808.8|1651
1645729200000|2022-02-24 19:00:00|11813.9|11811.9|11817|11815|11817.8|11815.8|11813.1|11811.1|3016
1645729500000|2022-02-24 19:05:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11812.3|11810.3|3003
1645729800000|2022-02-24 19:10:00|11814.7|11812.7|11810|11808|11815.5|11813.5|11809.2|11807.2|5220
1645730100000|2022-02-24 19:15:00|11810.8|11808.8|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|5086
1645730400000|2022-02-24 19:20:00|11810|11808|11804.5|11802.5|11810|11808|11804.5|11802.5|4907
1645730700000|2022-02-24 19:25:00|11805.3|11803.3|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|5329
1645731000000|2022-02-24 19:30:00|11803|11801|11800.6|11798.6|11803|11801|11799|11797|5566
1645731300000|2022-02-24 19:35:00|11799.8|11797.8|11798.7|11796.7|11801.4|11799.4|11797.5|11795.5|5659
1645731600000|2022-02-24 19:40:00|11799|11797|11802.2|11800.2|11803.7|11801.7|11798.3|11796.3|5368
1645731900000|2022-02-24 19:45:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11801.4|11799.4|3080
1645732200000|2022-02-24 19:50:00|11804.5|11802.5|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|10368
1645732500000|2022-02-24 19:55:00|11803|11801|11795.9|11793.9|11803|11801|11795.9|11793.9|10213
1653055200000|2022-05-20 14:00:00|11269|11267|11268.6|11266.6|11270.9|11268.9|11268.6|11266.6|161
1653055500000|2022-05-20 14:05:00|11269|11267|11272.9|11270.9|11274|11272|11268.6|11266.6|1057
1653055800000|2022-05-20 14:10:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|1722
1653056100000|2022-05-20 14:15:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11274|11272|613
1653056400000|2022-05-20 14:20:00|11278.7|11276.7|11279.5|11277.5|11281.5|11279.5|11278.7|11276.7|530
1653056700000|2022-05-20 14:25:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11276.4|11274.4|3575
1653057000000|2022-05-20 14:30:00|11278.3|11276.3|11278|11276|11279.5|11277.5|11276.4|11274.4|7079
1653057300000|2022-05-20 14:35:00|11278.3|11276.3|11278.7|11276.7|11279.9|11277.9|11278|11276|147
1653057600000|2022-05-20 14:40:00|11279.1|11277.1|11279.1|11277.1|11280.3|11278.3|11278|11276|179
1653057900000|2022-05-20 14:45:00|11279.5|11277.5|11285.8|11283.8|11286.5|11284.5|11279.1|11277.1|316
1653058200000|2022-05-20 14:50:00|11285.4|11283.4|11282.6|11280.6|11286.5|11284.5|11281.5|11279.5|407
1653058500000|2022-05-20 14:55:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|287
1653058800000|2022-05-20 15:00:00|11283.8|11281.8|11284.6|11282.6|11285|11283|11280.7|11278.7|1310
1653059100000|2022-05-20 15:05:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|19878
1653059400000|2022-05-20 15:10:00|11286.2|11284.2|11286.5|11284.5|11290.5|11288.5|11286.2|11284.2|2552
1653059700000|2022-05-20 15:15:00|11286.9|11284.9|11285.4|11283.4|11287.7|11285.7|11285|11283|27300
1653060000000|2022-05-20 15:20:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11283.8|11281.8|682
1653060300000|2022-05-20 15:25:00|11290.5|11288.5|11287.3|11285.3|11290.5|11288.5|11285.8|11283.8|475
1653060600000|2022-05-20 15:30:00|11287.7|11285.7|11286.5|11284.5|11288.9|11286.9|11286.2|11284.2|153
1653060900000|2022-05-20 15:35:00|11286.2|11284.2|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|302
1653061200000|2022-05-20 15:40:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|119
1653061500000|2022-05-20 15:45:00|11285.4|11283.4|11287.3|11285.3|11287.3|11285.3|11284.2|11282.2|2419
1653061800000|2022-05-20 15:50:00|11288.1|11286.1|11288.5|11286.5|11289.3|11287.3|11287.3|11285.3|1295
1653062100000|2022-05-20 15:55:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|36
1653062400000|2022-05-20 16:00:00|11287.3|11285.3|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|1609
1653062700000|2022-05-20 16:05:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11286.5|11284.5|345
1653063000000|2022-05-20 16:10:00|11290.8|11288.8|11292.8|11290.8|11295.1|11293.1|11290.8|11288.8|8233
1653063300000|2022-05-20 16:15:00|11293.2|11291.2|11295.1|11293.1|11295.9|11293.9|11293.2|11291.2|216
1653063600000|2022-05-20 16:20:00|11295.5|11293.5|11292|11290|11296.7|11294.7|11292|11290|756
1653063900000|2022-05-20 16:25:00|11292.4|11290.4|11293.6|11291.6|11295.1|11293.1|11292.4|11290.4|328
1653064200000|2022-05-20 16:30:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|1357
1653064500000|2022-05-20 16:35:00|11296.3|11294.3|11296.7|11294.7|11297.5|11295.5|11294.4|11292.4|175
1653064800000|2022-05-20 16:40:00|11297.1|11295.1|11299.8|11297.8|11300.6|11298.6|11296.7|11294.7|312
1653065100000|2022-05-20 16:45:00|11300.6|11298.6|11300.6|11298.6|11304.5|11302.5|11299|11297|529
1653065400000|2022-05-20 16:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|219
1653065700000|2022-05-20 16:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|5941
1653066000000|2022-05-20 17:00:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299|11297|1035
1653066300000|2022-05-20 17:05:00|11301|11299|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|2470
1653066600000|2022-05-20 17:10:00|11301.8|11299.8|11299|11297|11303.7|11301.7|11299|11297|370
1653066900000|2022-05-20 17:15:00|11299.8|11297.8|11301.4|11299.4|11302.2|11300.2|11298.3|11296.3|223
1653067200000|2022-05-20 17:20:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11299.4|11297.4|527
1653067500000|2022-05-20 17:25:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11302.2|11300.2|160
1653067800000|2022-05-20 17:30:00|11304.9|11302.9|11297.5|11295.5|11304.9|11302.9|11297.5|11295.5|322
1653068100000|2022-05-20 17:35:00|11296.7|11294.7|11297.1|11295.1|11298.3|11296.3|11295.9|11293.9|208
1653068400000|2022-05-20 17:40:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.5|11293.5|515
1653068700000|2022-05-20 17:45:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|2131
1653069000000|2022-05-20 17:50:00|11294.8|11292.8|11292.8|11290.8|11296.7|11294.7|11292|11290|1880
1653069300000|2022-05-20 17:55:00|11292.4|11290.4|11295.1|11293.1|11296.7|11294.7|11292|11290|134
1653069600000|2022-05-20 18:00:00|11295.5|11293.5|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|263
1653069900000|2022-05-20 18:05:00|11297.9|11295.9|11297.5|11295.5|11299|11297|11295.9|11293.9|741
1653070200000|2022-05-20 18:10:00|11297.1|11295.1|11294.8|11292.8|11297.1|11295.1|11294.4|11292.4|203
1653070500000|2022-05-20 18:15:00|11294.4|11292.4|11297.9|11295.9|11299|11297|11294.4|11292.4|260
1653070800000|2022-05-20 18:20:00|11297.5|11295.5|11297.5|11295.5|11298.7|11296.7|11296.7|11294.7|44
1653071100000|2022-05-20 18:25:00|11297.9|11295.9|11295.9|11293.9|11299|11297|11295.9|11293.9|33
1653071400000|2022-05-20 18:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|236
1653071700000|2022-05-20 18:35:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|8114
1653072000000|2022-05-20 18:40:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|52
1653072300000|2022-05-20 18:45:00|11296.3|11294.3|11297.5|11295.5|11299|11297|11295.9|11293.9|747
1653072600000|2022-05-20 18:50:00|11297.9|11295.9|11294.4|11292.4|11299|11297|11294.4|11292.4|243
1653072900000|2022-05-20 18:55:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|1346
1653073200000|2022-05-20 19:00:00|11294.8|11292.8|11299|11297|11300.6|11298.6|11294.8|11292.8|795
1653073500000|2022-05-20 19:05:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11297.1|11295.1|153
1653073800000|2022-05-20 19:10:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|137
1653074100000|2022-05-20 19:15:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299|11297|210
1653074400000|2022-05-20 19:20:00|11301|11299|11300.2|11298.2|11301.4|11299.4|11299.8|11297.8|107
1653074700000|2022-05-20 19:25:00|11299.8|11297.8|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|295
1653075000000|2022-05-20 19:30:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|113
1653075300000|2022-05-20 19:35:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|972
1653075600000|2022-05-20 19:40:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294.4|11292.4|1142
1653075900000|2022-05-20 19:45:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11294.8|11292.8|198
1653076200000|2022-05-20 19:50:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|429
1653076500000|2022-05-20 19:55:00|11293.6|11291.6|11290.5|11288.5|11294.4|11292.4|11290.5|11288.5|823
1653076800000|2022-05-20 20:00:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11290.5|11288.5|1308
1653077100000|2022-05-20 20:05:00|11293.2|11291.2|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|46
1653077400000|2022-05-20 20:10:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|557
1653077700000|2022-05-20 20:15:00|11294|11292|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|290
1653078000000|2022-05-20 20:20:00|11293.2|11291.2|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|1148
1653078300000|2022-05-20 20:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|410
1653078600000|2022-05-20 20:30:00|11292.8|11290.8|11294|11292|11294.8|11292.8|11292.8|11290.8|208
1653078900000|2022-05-20 20:35:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11292.4|11290.4|1008
1653079200000|2022-05-20 20:40:00|11293.6|11291.6|11294.4|11292.4|11294.8|11292.8|11292.8|11290.8|26
1653079500000|2022-05-20 20:45:00|11294.8|11292.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|228
1653079800000|2022-05-20 20:50:00|11293.2|11291.2|11292.4|11290.4|11293.2|11291.2|11291.2|11289.2|771
1653080100000|2022-05-20 20:55:00|11292.8|11290.8|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|53
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11289.3|11287.3|11291.6|11289.6|11286.9|11284.9|0
1653257100000|2022-05-22 22:05:00|11289.7|11287.7|11289.3|11287.3|11289.7|11287.7|11289.3|11287.3|2
1653257400000|2022-05-22 22:10:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|4
1653257700000|2022-05-22 22:15:00|11288.9|11286.9|11289.3|11287.3|11290.1|11288.1|11288.9|11286.9|0
1653258000000|2022-05-22 22:20:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.5|11286.5|29
1653258300000|2022-05-22 22:25:00|11289.3|11287.3|11290.8|11288.8|11291.2|11289.2|11288.9|11286.9|114
1653258600000|2022-05-22 22:30:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|14
1653258900000|2022-05-22 22:35:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11288.5|11286.5|52
1653259200000|2022-05-22 22:40:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11289.3|11287.3|8
1653259500000|2022-05-22 22:45:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|7
1653259800000|2022-05-22 22:50:00|11289.3|11287.3|11292|11290|11292.8|11290.8|11288.5|11286.5|75
1653260100000|2022-05-22 22:55:00|11291.6|11289.6|11292|11290|11292|11290|11290.5|11288.5|26
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|41
1653260700000|2022-05-22 23:05:00|11290.8|11288.8|11291.6|11289.6|11293.6|11291.6|11290.5|11288.5|60
1653261000000|2022-05-22 23:10:00|11291.2|11289.2|11287.3|11285.3|11292.4|11290.4|11287.3|11285.3|17
1653261300000|2022-05-22 23:15:00|11286.9|11284.9|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|7
1653261600000|2022-05-22 23:20:00|11286.5|11284.5|11286.9|11284.9|11286.9|11284.9|11286.5|11284.5|0
1653261900000|2022-05-22 23:25:00|11287.3|11285.3|11286.2|11284.2|11287.7|11285.7|11285.8|11283.8|36
1653262200000|2022-05-22 23:30:00|11286.5|11284.5|11285.4|11283.4|11286.9|11284.9|11285.4|11283.4|23
1653262500000|2022-05-22 23:35:00|11285.8|11283.8|11285.4|11283.4|11285.8|11283.8|11283.8|11281.8|46
1653262800000|2022-05-22 23:40:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11284.6|11282.6|10
1653263100000|2022-05-22 23:45:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11284.6|11282.6|4
1653263400000|2022-05-22 23:50:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.6|11282.6|8
1653263700000|2022-05-22 23:55:00|11285.4|11283.4|11285.8|11283.8|11285.8|11283.8|11285|11283|14
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11290.1|11288.1|11290.1|11288.1|11286.2|11284.2|245
1653264300000|2022-05-23 00:05:00|11289.7|11287.7|11289.3|11287.3|11290.8|11288.8|11288.9|11286.9|12
1653264600000|2022-05-23 00:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11285.8|11283.8|121
1653264900000|2022-05-23 00:15:00|11287.7|11285.7|11283.8|11281.8|11288.1|11286.1|11283.8|11281.8|59
1653265200000|2022-05-23 00:20:00|11284.2|11282.2|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|105
1653265500000|2022-05-23 00:25:00|11285|11283|11285|11283|11286.2|11284.2|11284.2|11282.2|2
1653265800000|2022-05-23 00:30:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.2|11282.2|28
1653266100000|2022-05-23 00:35:00|11284.6|11282.6|11279.9|11277.9|11285|11283|11278.7|11276.7|193
1653266400000|2022-05-23 00:40:00|11280.3|11278.3|11279.5|11277.5|11282.3|11280.3|11279.1|11277.1|88
1653266700000|2022-05-23 00:45:00|11278.7|11276.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|220
1653267000000|2022-05-23 00:50:00|11279.9|11277.9|11282.3|11280.3|11284.2|11282.2|11279.5|11277.5|547
1653267300000|2022-05-23 00:55:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|96
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.5|11277.5|11282.3|11280.3|11279.5|11277.5|139
1653267900000|2022-05-23 01:05:00|11279.1|11277.1|11281.1|11279.1|11281.5|11279.5|11279.1|11277.1|80
1653268200000|2022-05-23 01:10:00|11280.3|11278.3|11279.5|11277.5|11280.3|11278.3|11279.1|11277.1|45
1653268500000|2022-05-23 01:15:00|11279.1|11277.1|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|74
1653268800000|2022-05-23 01:20:00|11280.7|11278.7|11277.2|11275.2|11280.7|11278.7|11277.2|11275.2|426
1653269100000|2022-05-23 01:25:00|11276.8|11274.8|11276.8|11274.8|11277.2|11275.2|11276.4|11274.4|194
1653269400000|2022-05-23 01:30:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|157
1653269700000|2022-05-23 01:35:00|11276.8|11274.8|11276.8|11274.8|11278.7|11276.7|11276.8|11274.8|48
1653270000000|2022-05-23 01:40:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11276.8|11274.8|11
1653270300000|2022-05-23 01:45:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|165
1653270600000|2022-05-23 01:50:00|11279.9|11277.9|11279.9|11277.9|11280.7|11278.7|11278|11276|233
1653270900000|2022-05-23 01:55:00|11280.3|11278.3|11279.9|11277.9|11281.5|11279.5|11279.1|11277.1|36
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11278.7|11276.7|57
1653271500000|2022-05-23 02:05:00|11281.5|11279.5|11284.2|11282.2|11285|11283|11281.1|11279.1|94
1653271800000|2022-05-23 02:10:00|11284.6|11282.6|11284.6|11282.6|11285|11283|11283|11281|28
1653272100000|2022-05-23 02:15:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|187
1653272400000|2022-05-23 02:20:00|11283|11281|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|44
1653272700000|2022-05-23 02:25:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|53
1653273000000|2022-05-23 02:30:00|11280.7|11278.7|11281.1|11279.1|11281.5|11279.5|11280.7|11278.7|9
1653273300000|2022-05-23 02:35:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|8
1653273600000|2022-05-23 02:40:00|11282.3|11280.3|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|11
1653273900000|2022-05-23 02:45:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|45
1653274200000|2022-05-23 02:50:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11282.6|11280.6|0
1653274500000|2022-05-23 02:55:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|84
1653274800000|2022-05-23 03:00:00|11283|11281|11281.1|11279.1|11283|11281|11280.7|11278.7|101
1653275100000|2022-05-23 03:05:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|44
1653275400000|2022-05-23 03:10:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|112
1653275700000|2022-05-23 03:15:00|11281.5|11279.5|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|49
1653276000000|2022-05-23 03:20:00|11282.6|11280.6|11281.5|11279.5|11282.6|11280.6|11280.3|11278.3|107
1653276300000|2022-05-23 03:25:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|43
1653276600000|2022-05-23 03:30:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|22
1653276900000|2022-05-23 03:35:00|11284.2|11282.2|11284.6|11282.6|11285|11283|11283|11281|159
1653277200000|2022-05-23 03:40:00|11285|11283|11284.6|11282.6|11285|11283|11283.4|11281.4|49
1653277500000|2022-05-23 03:45:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|8
1653277800000|2022-05-23 03:50:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|12
1653278100000|2022-05-23 03:55:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.7|11278.7|48
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11280.7|11278.7|1
1653278700000|2022-05-23 04:05:00|11281.5|11279.5|11281.1|11279.1|11281.5|11279.5|11280.3|11278.3|210
1653279000000|2022-05-23 04:10:00|11281.5|11279.5|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|21
1653279300000|2022-05-23 04:15:00|11280.3|11278.3|11281.5|11279.5|11281.5|11279.5|11280.3|11278.3|941
1653279600000|2022-05-23 04:20:00|11281.1|11279.1|11281.1|11279.1|11281.5|11279.5|11281.1|11279.1|0
1653279900000|2022-05-23 04:25:00|11280.7|11278.7|11279.5|11277.5|11280.7|11278.7|11279.1|11277.1|115
1653280200000|2022-05-23 04:30:00|11279.1|11277.1|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|16
1653280500000|2022-05-23 04:35:00|11279.1|11277.1|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|36
1653280800000|2022-05-23 04:40:00|11279.1|11277.1|11279.1|11277.1|11279.5|11277.5|11278.7|11276.7|42
1653281100000|2022-05-23 04:45:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278.7|11276.7|2
1653281400000|2022-05-23 04:50:00|11278.7|11276.7|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|13
1653281700000|2022-05-23 04:55:00|11279.1|11277.1|11278|11276|11279.1|11277.1|11278|11276|441
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11278.7|11276.7|11279.1|11277.1|11278|11276|21
1653282300000|2022-05-23 05:05:00|11278.3|11276.3|11278|11276|11278.3|11276.3|11277.2|11275.2|220
1653282600000|2022-05-23 05:10:00|11277.6|11275.6|11278|11276|11278|11276|11277.6|11275.6|6
1653282900000|2022-05-23 05:15:00|11277.6|11275.6|11279.5|11277.5|11279.5|11277.5|11277.2|11275.2|116
1653283200000|2022-05-23 05:20:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|18
1653283500000|2022-05-23 05:25:00|11277.6|11275.6|11277.2|11275.2|11277.6|11275.6|11277.2|11275.2|22
1653283800000|2022-05-23 05:30:00|11277.6|11275.6|11278|11276|11278.3|11276.3|11277.6|11275.6|21
1653284100000|2022-05-23 05:35:00|11278.3|11276.3|11278|11276|11278.3|11276.3|11277.2|11275.2|16
1653284400000|2022-05-23 05:40:00|11277.6|11275.6|11278|11276|11278.7|11276.7|11277.2|11275.2|11
1653284700000|2022-05-23 05:45:00|11277.6|11275.6|11274|11272|11277.6|11275.6|11274|11272|81
1653285000000|2022-05-23 05:50:00|11273.7|11271.7|11268.6|11266.6|11273.7|11271.7|11268.6|11266.6|169
1653285300000|2022-05-23 05:55:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11265.8|11263.8|188
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|207
1653285900000|2022-05-23 06:05:00|11272.1|11270.1|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|32
1653286200000|2022-05-23 06:10:00|11269.4|11267.4|11269|11267|11270.9|11268.9|11268.2|11266.2|309
1653286500000|2022-05-23 06:15:00|11269.4|11267.4|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|99
1653286800000|2022-05-23 06:20:00|11272.5|11270.5|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|29
1653287100000|2022-05-23 06:25:00|11273.7|11271.7|11274|11272|11274.8|11272.8|11272.5|11270.5|66
1653287400000|2022-05-23 06:30:00|11274.4|11272.4|11274.8|11272.8|11276.4|11274.4|11274|11272|25
1653287700000|2022-05-23 06:35:00|11275.6|11273.6|11276.4|11274.4|11277.2|11275.2|11274.8|11272.8|101
1653288000000|2022-05-23 06:40:00|11276.8|11274.8|11276.8|11274.8|11277.6|11275.6|11274.8|11272.8|43
1653288300000|2022-05-23 06:45:00|11276.4|11274.4|11273.3|11271.3|11277.2|11275.2|11273.3|11271.3|3468
1653288600000|2022-05-23 06:50:00|11273.7|11271.7|11271.3|11269.3|11274|11272|11270.9|11268.9|1148
1653288900000|2022-05-23 06:55:00|11271.7|11269.7|11273.3|11271.3|11274.4|11272.4|11271.7|11269.7|563
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11277.2|11275.2|11277.2|11275.2|11271.7|11269.7|339
1653289500000|2022-05-23 07:05:00|11277.6|11275.6|11276.8|11274.8|11279.5|11277.5|11276.4|11274.4|179
1653289800000|2022-05-23 07:10:00|11276.4|11274.4|11280.3|11278.3|11281.1|11279.1|11276.4|11274.4|263
1653290100000|2022-05-23 07:15:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11278|11276|307
1653290400000|2022-05-23 07:20:00|11278.7|11276.7|11278.3|11276.3|11281.1|11279.1|11278|11276|110
1653290700000|2022-05-23 07:25:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|116
1653291000000|2022-05-23 07:30:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11280.7|11278.7|342
1653291300000|2022-05-23 07:35:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|433
1653291600000|2022-05-23 07:40:00|11283.4|11281.4|11285|11283|11285|11283|11283.4|11281.4|217
1653291900000|2022-05-23 07:45:00|11284.2|11282.2|11285|11283|11285|11283|11282.6|11280.6|226
1653292200000|2022-05-23 07:50:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|403
1653292500000|2022-05-23 07:55:00|11287.3|11285.3|11285|11283|11288.9|11286.9|11285|11283|229
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11285.8|11283.8|11281.9|11279.9|392
1653293100000|2022-05-23 08:05:00|11285.4|11283.4|11284.2|11282.2|11286.5|11284.5|11284.2|11282.2|220
1653293400000|2022-05-23 08:10:00|11284.6|11282.6|11290.5|11288.5|11290.5|11288.5|11283.4|11281.4|497
1653293700000|2022-05-23 08:15:00|11289.7|11287.7|11288.1|11286.1|11290.5|11288.5|11285|11283|369
1653294000000|2022-05-23 08:20:00|11287.3|11285.3|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|477
1653294300000|2022-05-23 08:25:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11280.3|11278.3|653
1653294600000|2022-05-23 08:30:00|11282.6|11280.6|11285|11283|11285|11283|11281.1|11279.1|301
1653294900000|2022-05-23 08:35:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|233
1653295200000|2022-05-23 08:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|315
1653295500000|2022-05-23 08:45:00|11286.9|11284.9|11285|11283|11287.3|11285.3|11285|11283|216
1653295800000|2022-05-23 08:50:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|336
1653296100000|2022-05-23 08:55:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|2135
1653296400000|2022-05-23 09:00:00|11285|11283|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|319
1653296700000|2022-05-23 09:05:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|836
1653297000000|2022-05-23 09:10:00|11284.2|11282.2|11284.2|11282.2|11286.5|11284.5|11284.2|11282.2|185
1653297300000|2022-05-23 09:15:00|11283.8|11281.8|11285|11283|11285.4|11283.4|11283.4|11281.4|273
1653297600000|2022-05-23 09:20:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|292
1653297900000|2022-05-23 09:25:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|229
1653298200000|2022-05-23 09:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2479
1653298500000|2022-05-23 09:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|423
1653298800000|2022-05-23 09:40:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|293
1653299100000|2022-05-23 09:45:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|1550
1653299400000|2022-05-23 09:50:00|11281.1|11279.1|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|343
1653299700000|2022-05-23 09:55:00|11279.1|11277.1|11281.1|11279.1|11281.9|11279.9|11279.1|11277.1|706
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11278.7|11276.7|207
1653300300000|2022-05-23 10:05:00|11280.3|11278.3|11284.2|11282.2|11284.6|11282.6|11280.3|11278.3|310
1653300600000|2022-05-23 10:10:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|346
1653300900000|2022-05-23 10:15:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11282.3|11280.3|293
1653301200000|2022-05-23 10:20:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|160
1653301500000|2022-05-23 10:25:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|649
1653301800000|2022-05-23 10:30:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|340
1653302100000|2022-05-23 10:35:00|11281.1|11279.1|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|236
1653302400000|2022-05-23 10:40:00|11282.3|11280.3|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|182
1653302700000|2022-05-23 10:45:00|11280.7|11278.7|11278.7|11276.7|11281.1|11279.1|11278|11276|290
1653303000000|2022-05-23 10:50:00|11278|11276|11278|11276|11278.7|11276.7|11278|11276|355
1653303300000|2022-05-23 10:55:00|11278.3|11276.3|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|392
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11278|11276|11278|11276|11275.6|11273.6|301
1653303900000|2022-05-23 11:05:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|384
1653304200000|2022-05-23 11:10:00|11276.4|11274.4|11274.8|11272.8|11276.4|11274.4|11274.8|11272.8|289
1653304500000|2022-05-23 11:15:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11274.8|11272.8|401
1653304800000|2022-05-23 11:20:00|11277.6|11275.6|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|466
1653305100000|2022-05-23 11:25:00|11276.8|11274.8|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|3825
1653305400000|2022-05-23 11:30:00|11279.1|11277.1|11279.5|11277.5|11280.3|11278.3|11278|11276|254
1653305700000|2022-05-23 11:35:00|11280.3|11278.3|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|3214
1653306000000|2022-05-23 11:40:00|11280.3|11278.3|11282.6|11280.6|11282.6|11280.6|11279.5|11277.5|559
1653306300000|2022-05-23 11:45:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|366
1653306600000|2022-05-23 11:50:00|11281.5|11279.5|11282.6|11280.6|11283|11281|11281.1|11279.1|279
1653306900000|2022-05-23 11:55:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|1749
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11285|11283|11285|11283|11282.6|11280.6|1029
1653307500000|2022-05-23 12:05:00|11284.2|11282.2|11284.2|11282.2|11285.4|11283.4|11283.4|11281.4|445
1653307800000|2022-05-23 12:10:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|235
1653308100000|2022-05-23 12:15:00|11285|11283|11280.3|11278.3|11285|11283|11278.7|11276.7|15344
1653308400000|2022-05-23 12:20:00|11280.7|11278.7|11273.3|11271.3|11280.7|11278.7|11273.3|11271.3|38351
1653308700000|2022-05-23 12:25:00|11273.7|11271.7|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|2051
1653309000000|2022-05-23 12:30:00|11274.4|11272.4|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|18241
1653309300000|2022-05-23 12:35:00|11277.2|11275.2|11283.4|11281.4|11283.4|11281.4|11277.2|11275.2|8454
1653309600000|2022-05-23 12:40:00|11283|11281|11278.7|11276.7|11283|11281|11278.7|11276.7|8484
1653309900000|2022-05-23 12:45:00|11279.1|11277.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|50565
1653310200000|2022-05-23 12:50:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278|11276|27493
1653310500000|2022-05-23 12:55:00|11278|11276|11279.5|11277.5|11281.9|11279.9|11277.2|11275.2|6089
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11277.2|11275.2|11280.3|11278.3|11275.6|11273.6|851
1653311100000|2022-05-23 13:05:00|11276.8|11274.8|11274.8|11272.8|11278.7|11276.7|11274.8|11272.8|20773
1653311400000|2022-05-23 13:10:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11274|11272|4646
1653311700000|2022-05-23 13:15:00|11276.8|11274.8|11279.5|11277.5|11279.5|11277.5|11276.4|11274.4|3515
1653312000000|2022-05-23 13:20:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|867
1653312300000|2022-05-23 13:25:00|11277.6|11275.6|11282.6|11280.6|11283|11281|11277.6|11275.6|3059
1653312600000|2022-05-23 13:30:00|11281.9|11279.9|11284.2|11282.2|11285|11283|11281.1|11279.1|2051
1653312900000|2022-05-23 13:35:00|11283.4|11281.4|11292|11290|11292.8|11290.8|11282.6|11280.6|20557
1653313200000|2022-05-23 13:40:00|11292.4|11290.4|11286.5|11284.5|11293.6|11291.6|11286.5|11284.5|7583
1653313500000|2022-05-23 13:45:00|11286.9|11284.9|11281.9|11279.9|11288.1|11286.1|11281.9|11279.9|16281
1653313800000|2022-05-23 13:50:00|11281.1|11279.1|11283.4|11281.4|11283.4|11281.4|11278.7|11276.7|2108
1653314100000|2022-05-23 13:55:00|11283|11281|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1213
1653314400000|2022-05-23 14:00:00|11283|11281|11283.4|11281.4|11287.3|11285.3|11282.6|11280.6|1338
1653314700000|2022-05-23 14:05:00|11284.2|11282.2|11283.4|11281.4|11286.2|11284.2|11282.6|11280.6|5534
1653315000000|2022-05-23 14:10:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|973
1653315300000|2022-05-23 14:15:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11281.9|11279.9|773
1653315600000|2022-05-23 14:20:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11282.6|11280.6|922
1653315900000|2022-05-23 14:25:00|11285.8|11283.8|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|1147
1653316200000|2022-05-23 14:30:00|11280.3|11278.3|11279.5|11277.5|11282.6|11280.6|11278.7|11276.7|754
1653316500000|2022-05-23 14:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278|11276|1897
1653316800000|2022-05-23 14:40:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11278|11276|1884
1653317100000|2022-05-23 14:45:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11274.8|11272.8|6414
1653317400000|2022-05-23 14:50:00|11276.4|11274.4|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|5095
1653317700000|2022-05-23 14:55:00|11276.8|11274.8|11275.6|11273.6|11276.8|11274.8|11274.8|11272.8|20047
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|1228
1653318300000|2022-05-23 15:05:00|11274.8|11272.8|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|6507
1653318600000|2022-05-23 15:10:00|11276.4|11274.4|11272.5|11270.5|11276.4|11274.4|11271.7|11269.7|1879
1653318900000|2022-05-23 15:15:00|11273.3|11271.3|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|2086
1653319200000|2022-05-23 15:20:00|11269.8|11267.8|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|14738
1653319500000|2022-05-23 15:25:00|11269.4|11267.4|11265.5|11263.5|11269.4|11267.4|11265.5|11263.5|6139
1653319800000|2022-05-23 15:30:00|11264.7|11262.7|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|40236
1653320100000|2022-05-23 15:35:00|11260.8|11258.8|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|3098
1653320400000|2022-05-23 15:40:00|11263.1|11261.1|11260|11258|11264.7|11262.7|11260|11258|5426
1653320700000|2022-05-23 15:45:00|11260.8|11258.8|11263.1|11261.1|11263.9|11261.9|11260|11258|7133
1653321000000|2022-05-23 15:50:00|11262.3|11260.3|11259.2|11257.2|11263.1|11261.1|11258.4|11256.4|1291
1653321300000|2022-05-23 15:55:00|11259.6|11257.6|11262.3|11260.3|11262.3|11260.3|11258.4|11256.4|1422
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11259.2|11257.2|1259
1653321900000|2022-05-23 16:05:00|11259.6|11257.6|11256.9|11254.9|11260|11258|11256.9|11254.9|35536
1653322200000|2022-05-23 16:10:00|11257.6|11255.6|11259.2|11257.2|11260.8|11258.8|11256.9|11254.9|7512
1653322500000|2022-05-23 16:15:00|11260|11258|11259.2|11257.2|11260|11258|11257.6|11255.6|1754
1653322800000|2022-05-23 16:20:00|11258.8|11256.8|11258.4|11256.4|11260|11258|11256.9|11254.9|10363
1653323100000|2022-05-23 16:25:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11256.9|11254.9|2037
1653323400000|2022-05-23 16:30:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11257.6|11255.6|884
1653323700000|2022-05-23 16:35:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|673
1653324000000|2022-05-23 16:40:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|653
1653324300000|2022-05-23 16:45:00|11258|11256|11261.5|11259.5|11261.5|11259.5|11257.6|11255.6|2588
1653324600000|2022-05-23 16:50:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11259.2|11257.2|5616
1653324900000|2022-05-23 16:55:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|1658
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11261.5|11259.5|11261.5|11259.5|11258.4|11256.4|1310
1653325500000|2022-05-23 17:05:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|1570
1653325800000|2022-05-23 17:10:00|11261.5|11259.5|11261.5|11259.5|11262.3|11260.3|11260|11258|6815
1653326100000|2022-05-23 17:15:00|11261.9|11259.9|11263.9|11261.9|11263.9|11261.9|11261.5|11259.5|3108
1653326400000|2022-05-23 17:20:00|11263.5|11261.5|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1037
1653326700000|2022-05-23 17:25:00|11263.1|11261.1|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1156
1653327000000|2022-05-23 17:30:00|11264.7|11262.7|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|876
1653327300000|2022-05-23 17:35:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|1239
1653327600000|2022-05-23 17:40:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|759
1653327900000|2022-05-23 17:45:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|23847
1653328200000|2022-05-23 17:50:00|11258|11256|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|844
1653328500000|2022-05-23 17:55:00|11258.8|11256.8|11258|11256|11259.2|11257.2|11256.9|11254.9|5104
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11262.3|11260.3|11262.3|11260.3|11257.6|11255.6|2111
1653329100000|2022-05-23 18:05:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11259.2|11257.2|5328
1653329400000|2022-05-23 18:10:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.9|11254.9|1613
1653329700000|2022-05-23 18:15:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11255.3|11253.3|628
1653330000000|2022-05-23 18:20:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|727
1653330300000|2022-05-23 18:25:00|11258|11256|11256.1|11254.1|11258.4|11256.4|11256.1|11254.1|647
1653330600000|2022-05-23 18:30:00|11256.5|11254.5|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|1347
1653330900000|2022-05-23 18:35:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|650
1653331200000|2022-05-23 18:40:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|2218
1653331500000|2022-05-23 18:45:00|11258.4|11256.4|11259.2|11257.2|11260|11258|11256.9|11254.9|885
1653331800000|2022-05-23 18:50:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11258.4|11256.4|1257
1653332100000|2022-05-23 18:55:00|11258|11256|11260|11258|11260.8|11258.8|11257.6|11255.6|3632
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11256.9|11254.9|11260.4|11258.4|11256.1|11254.1|959
1653332700000|2022-05-23 19:05:00|11257.6|11255.6|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|1992
1653333000000|2022-05-23 19:10:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|516
1653333300000|2022-05-23 19:15:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|514
1653333600000|2022-05-23 19:20:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|5334
1653333900000|2022-05-23 19:25:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|1542
1653334200000|2022-05-23 19:30:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|270
1653334500000|2022-05-23 19:35:00|11257.3|11255.3|11260|11258|11260|11258|11256.9|11254.9|698
1653334800000|2022-05-23 19:40:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11260|11258|662
1653335100000|2022-05-23 19:45:00|11260.8|11258.8|11260.8|11258.8|11260.8|11258.8|11260|11258|676
1653335400000|2022-05-23 19:50:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11259.2|11257.2|743
1653335700000|2022-05-23 19:55:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11257.6|11255.6|475
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|1653
1653336300000|2022-05-23 20:05:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|765
1653336600000|2022-05-23 20:10:00|||||||||765
1653336900000|2022-05-23 20:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|420
1653337200000|2022-05-23 20:20:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|595
1653337500000|2022-05-23 20:25:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|408
1653337800000|2022-05-23 20:30:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|89
1653338100000|2022-05-23 20:35:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|265
1653338400000|2022-05-23 20:40:00|11259.2|11257.2|11260|11258|11260|11258|11258.4|11256.4|5560
1653338700000|2022-05-23 20:45:00|11259.6|11257.6|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|634
1653339000000|2022-05-23 20:50:00|11261.2|11259.2|11261.2|11259.2|11261.9|11259.9|11260.8|11258.8|1219
1653339300000|2022-05-23 20:55:00|11261.5|11259.5|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|396
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11269|11267|11270.9|11268.9|11267.8|11265.8|59
1653343500000|2022-05-23 22:05:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|71
1653343800000|2022-05-23 22:10:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11267.4|11265.4|58
1653344100000|2022-05-23 22:15:00|11268.2|11266.2|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|5
1653344400000|2022-05-23 22:20:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|5
1653344700000|2022-05-23 22:25:00|||||||||21
1653345000000|2022-05-23 22:30:00|11270.9|11268.9|11269.4|11267.4|11271.3|11269.3|11269.4|11267.4|79
1653345300000|2022-05-23 22:35:00|11269|11267|11268.6|11266.6|11269.4|11267.4|11267.4|11265.4|3
1653345600000|2022-05-23 22:40:00|11267.8|11265.8|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|39
1653345900000|2022-05-23 22:45:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269|11267|0
1653346200000|2022-05-23 22:50:00|11269|11267|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|19
1653346500000|2022-05-23 22:55:00|11269|11267|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|7
1653346800000|2022-05-23 23:00:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11268.2|11266.2|13
1653347100000|2022-05-23 23:05:00|11269|11267|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|15
1653347400000|2022-05-23 23:10:00|11267.4|11265.4|11268.6|11266.6|11268.6|11266.6|11267.4|11265.4|8
1653347700000|2022-05-23 23:15:00|11268.2|11266.2|11268.2|11266.2|11268.2|11266.2|11268.2|11266.2|6
1653348000000|2022-05-23 23:20:00|11268.6|11266.6|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|53
1653348300000|2022-05-23 23:25:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|6
1653348600000|2022-05-23 23:30:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11270.1|11268.1|75
1653348900000|2022-05-23 23:35:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|13
1653349200000|2022-05-23 23:40:00|11268.2|11266.2|11266.6|11264.6|11268.6|11266.6|11266.6|11264.6|12
1653349500000|2022-05-23 23:45:00|11267|11265|11267|11265|11267|11265|11265.8|11263.8|432
1653349800000|2022-05-23 23:50:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|11
1653350100000|2022-05-23 23:55:00|11266.6|11264.6|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|40
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11271.3|11269.3|11271.7|11269.7|11266.2|11264.2|60
1653350700000|2022-05-24 00:05:00|11270.9|11268.9|11267.8|11265.8|11271.3|11269.3|11267.4|11265.4|44
1653351000000|2022-05-24 00:10:00|11268.2|11266.2|11268.2|11266.2|11268.6|11266.6|11267.4|11265.4|135
1653351300000|2022-05-24 00:15:00|11267.8|11265.8|11269.4|11267.4|11269.8|11267.8|11265.8|11263.8|81
1653351600000|2022-05-24 00:20:00|11269|11267|11270.9|11268.9|11271.3|11269.3|11268.2|11266.2|149
1653351900000|2022-05-24 00:25:00|11271.3|11269.3|11272.1|11270.1|11272.1|11270.1|11269.8|11267.8|16
1653352200000|2022-05-24 00:30:00|11272.5|11270.5|11270.1|11268.1|11272.5|11270.5|11268.6|11266.6|37
1653352500000|2022-05-24 00:35:00|11270.5|11268.5|11271.3|11269.3|11271.7|11269.7|11270.5|11268.5|10
1653352800000|2022-05-24 00:40:00|11270.9|11268.9|11270.5|11268.5|11272.1|11270.1|11270.1|11268.1|72
1653353100000|2022-05-24 00:45:00|11270.9|11268.9|11269.8|11267.8|11271.7|11269.7|11269.8|11267.8|51
1653353400000|2022-05-24 00:50:00|11270.1|11268.1|11269.8|11267.8|11270.1|11268.1|11269|11267|12
1653353700000|2022-05-24 00:55:00|11270.1|11268.1|11270.1|11268.1|11270.5|11268.5|11269.8|11267.8|6
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11270.1|11268.1|11270.5|11268.5|11269.8|11267.8|10
1653354300000|2022-05-24 01:05:00|11269.8|11267.8|11269.8|11267.8|11270.9|11268.9|11269.4|11267.4|22
1653354600000|2022-05-24 01:10:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|1155
1653354900000|2022-05-24 01:15:00|11270.5|11268.5|11265.8|11263.8|11270.9|11268.9|11265.8|11263.8|70
1653355200000|2022-05-24 01:20:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|1726
1653355500000|2022-05-24 01:25:00|11268.6|11266.6|11265.1|11263.1|11268.6|11266.6|11264.7|11262.7|643
1653355800000|2022-05-24 01:30:00|11264.7|11262.7|11264.3|11262.3|11265.5|11263.5|11263.9|11261.9|95
1653356100000|2022-05-24 01:35:00|11264.7|11262.7|11263.9|11261.9|11265.5|11263.5|11263.5|11261.5|1300
1653356400000|2022-05-24 01:40:00|11263.5|11261.5|11260.8|11258.8|11263.5|11261.5|11260.8|11258.8|3887
1653356700000|2022-05-24 01:45:00|11260.4|11258.4|11260.8|11258.8|11261.2|11259.2|11258.4|11256.4|64
1653357000000|2022-05-24 01:50:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11258.8|11256.8|60
1653357300000|2022-05-24 01:55:00|11260.4|11258.4|11261.5|11259.5|11261.5|11259.5|11260|11258|18
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|76
1653357900000|2022-05-24 02:05:00|11264.3|11262.3|11263.9|11261.9|11264.7|11262.7|11263.9|11261.9|130
1653358200000|2022-05-24 02:10:00|11264.3|11262.3|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|9
1653358500000|2022-05-24 02:15:00|11264.3|11262.3|11267|11265|11267.4|11265.4|11263.9|11261.9|90
1653358800000|2022-05-24 02:20:00|11266.6|11264.6|11267.8|11265.8|11268.6|11266.6|11266.6|11264.6|22
1653359100000|2022-05-24 02:25:00|11267.4|11265.4|11267.8|11265.8|11267.8|11265.8|11267|11265|54
1653359400000|2022-05-24 02:30:00|11267.4|11265.4|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|13
1653359700000|2022-05-24 02:35:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|22
1653360000000|2022-05-24 02:40:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|102
1653360300000|2022-05-24 02:45:00|11265.1|11263.1|11267.8|11265.8|11267.8|11265.8|11264.7|11262.7|15
1653360600000|2022-05-24 02:50:00|||||||||7
1653360900000|2022-05-24 02:55:00|11267.4|11265.4|11267|11265|11267.4|11265.4|11266.2|11264.2|23
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|14
1653361500000|2022-05-24 03:05:00|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|116
1653361800000|2022-05-24 03:10:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|84
1653362100000|2022-05-24 03:15:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11269|11267|9
1653362400000|2022-05-24 03:20:00|11269|11267|11269|11267|11269|11267|11268.2|11266.2|32
1653362700000|2022-05-24 03:25:00|11269.4|11267.4|11267.4|11265.4|11269.4|11267.4|11267.4|11265.4|47
1653363000000|2022-05-24 03:30:00|11267.8|11265.8|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|11
1653363300000|2022-05-24 03:35:00|11268.6|11266.6|11268.2|11266.2|11268.6|11266.6|11267|11265|87
1653363600000|2022-05-24 03:40:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|10
1653363900000|2022-05-24 03:45:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|70
1653364200000|2022-05-24 03:50:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|41
1653364500000|2022-05-24 03:55:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|17
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|50
1653365100000|2022-05-24 04:05:00|11269|11267|11269|11267|11269.4|11267.4|11268.6|11266.6|42
1653365400000|2022-05-24 04:10:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|14
1653365700000|2022-05-24 04:15:00|11270.1|11268.1|11270.5|11268.5|11270.9|11268.9|11269.4|11267.4|95
1653366000000|2022-05-24 04:20:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|75
1653366300000|2022-05-24 04:25:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|16
1653366600000|2022-05-24 04:30:00|11267.8|11265.8|11267.8|11265.8|11268.2|11266.2|11267.8|11265.8|21
1653366900000|2022-05-24 04:35:00|11268.2|11266.2|11267.8|11265.8|11268.2|11266.2|11267|11265|24
1653367200000|2022-05-24 04:40:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11266.2|11264.2|36
1653367500000|2022-05-24 04:45:00|11267|11265|11266.2|11264.2|11267|11265|11265.1|11263.1|19
1653367800000|2022-05-24 04:50:00|11266.6|11264.6|11267|11265|11267|11265|11265.5|11263.5|42
1653368100000|2022-05-24 04:55:00|11267.8|11265.8|11268.2|11266.2|11269.4|11267.4|11267.8|11265.8|28
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11265.8|11263.8|209
1653368700000|2022-05-24 05:05:00|11268.2|11266.2|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|18
1653369000000|2022-05-24 05:10:00|11267.8|11265.8|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|32
1653369300000|2022-05-24 05:15:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|53
1653369600000|2022-05-24 05:20:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|64
1653369900000|2022-05-24 05:25:00|11269.8|11267.8|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|35
1653370200000|2022-05-24 05:30:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|69
1653370500000|2022-05-24 05:35:00|11268.6|11266.6|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|80
1653370800000|2022-05-24 05:40:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|121
1653371100000|2022-05-24 05:45:00|11271.3|11269.3|11271.7|11269.7|11271.7|11269.7|11270.9|11268.9|62
1653371400000|2022-05-24 05:50:00|11272.1|11270.1|11271.7|11269.7|11273.3|11271.3|11271.7|11269.7|338
1653371700000|2022-05-24 05:55:00|11272.5|11270.5|11272.5|11270.5|11272.5|11270.5|11271.7|11269.7|40
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11272.1|11270.1|11273.3|11271.3|11271.7|11269.7|114
1653372300000|2022-05-24 06:05:00|11271.7|11269.7|11271.7|11269.7|11274|11272|11271.7|11269.7|717
1653372600000|2022-05-24 06:10:00|11271.3|11269.3|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|214
1653372900000|2022-05-24 06:15:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.1|11268.1|240
1653373200000|2022-05-24 06:20:00|11272.1|11270.1|11268.6|11266.6|11272.1|11270.1|11267.8|11265.8|225
1653373500000|2022-05-24 06:25:00|11268.2|11266.2|11269.4|11267.4|11270.1|11268.1|11267.4|11265.4|131
1653373800000|2022-05-24 06:30:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11267.8|11265.8|94
1653374100000|2022-05-24 06:35:00|11268.2|11266.2|11272.9|11270.9|11273.3|11271.3|11267.8|11265.8|336
1653374400000|2022-05-24 06:40:00|11273.3|11271.3|11273.3|11271.3|11273.3|11271.3|11271.7|11269.7|105
1653374700000|2022-05-24 06:45:00|11274|11272|11278|11276|11278|11276|11273.3|11271.3|14689
1653375000000|2022-05-24 06:50:00|11277.2|11275.2|11274|11272|11278|11276|11273.3|11271.3|446
1653375300000|2022-05-24 06:55:00|11274.4|11272.4|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|8958
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11271.7|11269.7|11273.3|11271.3|11270.1|11268.1|416
1653375900000|2022-05-24 07:05:00|11272.1|11270.1|11280.3|11278.3|11280.3|11278.3|11270.9|11268.9|3696
1653376200000|2022-05-24 07:10:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11279.5|11277.5|550
1653376500000|2022-05-24 07:15:00|11282.6|11280.6|11285.4|11283.4|11285.8|11283.8|11280.3|11278.3|1047
1653376800000|2022-05-24 07:20:00|11285|11283|11282.6|11280.6|11286.5|11284.5|11281.9|11279.9|611
1653377100000|2022-05-24 07:25:00|11282.3|11280.3|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|1991
1653377400000|2022-05-24 07:30:00|11279.9|11277.9|11278|11276|11279.9|11277.9|11276.4|11274.4|1080
1653377700000|2022-05-24 07:35:00|11277.2|11275.2|11278|11276|11280.3|11278.3|11277.2|11275.2|462
1653378000000|2022-05-24 07:40:00|11277.6|11275.6|11279.5|11277.5|11281.1|11279.1|11277.2|11275.2|208
1653378300000|2022-05-24 07:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|1641
1653378600000|2022-05-24 07:50:00|11280.7|11278.7|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|417
1653378900000|2022-05-24 07:55:00|11283.4|11281.4|11285.8|11283.8|11288.1|11286.1|11283|11281|1573
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11285|11283|4439
1653379500000|2022-05-24 08:05:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11283.4|11281.4|313
1653379800000|2022-05-24 08:10:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11281.1|11279.1|675
1653380100000|2022-05-24 08:15:00|11285|11283|11282.6|11280.6|11285|11283|11281.1|11279.1|485
1653380400000|2022-05-24 08:20:00|11282.3|11280.3|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|181
1653380700000|2022-05-24 08:25:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|204
1653381000000|2022-05-24 08:30:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|2143
1653381300000|2022-05-24 08:35:00|11283|11281|11289.7|11287.7|11290.1|11288.1|11283|11281|4801
1653381600000|2022-05-24 08:40:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|3565
1653381900000|2022-05-24 08:45:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|2265
1653382200000|2022-05-24 08:50:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11290.5|11288.5|534
1653382500000|2022-05-24 08:55:00|11291.6|11289.6|11288.9|11286.9|11292.4|11290.4|11288.5|11286.5|1465
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|22592
1653383100000|2022-05-24 09:05:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|7929
1653383400000|2022-05-24 09:10:00|11290.5|11288.5|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|1653
1653383700000|2022-05-24 09:15:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|3191
1653384000000|2022-05-24 09:20:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|836
1653384300000|2022-05-24 09:25:00|11289.3|11287.3|11288.9|11286.9|11290.8|11288.8|11288.9|11286.9|235
1653384600000|2022-05-24 09:30:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1033
1653384900000|2022-05-24 09:35:00|11290.8|11288.8|11288.9|11286.9|11291.2|11289.2|11288.5|11286.5|75
1653385200000|2022-05-24 09:40:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|10056
1653385500000|2022-05-24 09:45:00|11289.3|11287.3|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|418
1653385800000|2022-05-24 09:50:00|11286.9|11284.9|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|770
1653386100000|2022-05-24 09:55:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|294
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|951
1653386700000|2022-05-24 10:05:00|11287.3|11285.3|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|308
1653387000000|2022-05-24 10:10:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|241
1653387300000|2022-05-24 10:15:00|11286.2|11284.2|11286.5|11284.5|11287.3|11285.3|11285|11283|786
1653387600000|2022-05-24 10:20:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|1318
1653387900000|2022-05-24 10:25:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|95
1653388200000|2022-05-24 10:30:00|11283.8|11281.8|11284.6|11282.6|11285|11283|11283.4|11281.4|6319
1653388500000|2022-05-24 10:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|301
1653388800000|2022-05-24 10:40:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|859
1653389100000|2022-05-24 10:45:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|1623
1653389400000|2022-05-24 10:50:00|11284.6|11282.6|11284.6|11282.6|11285|11283|11283.4|11281.4|781
1653389700000|2022-05-24 10:55:00|11285|11283|11284.6|11282.6|11285|11283|11284.2|11282.2|246
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|194
1653390300000|2022-05-24 11:05:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|194
1653390600000|2022-05-24 11:10:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11282.6|11280.6|155
1653390900000|2022-05-24 11:15:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|525
1653391200000|2022-05-24 11:20:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|299
1653391500000|2022-05-24 11:25:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|1764
1653391800000|2022-05-24 11:30:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|785
1653392100000|2022-05-24 11:35:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11278|11276|907
1653392400000|2022-05-24 11:40:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|896
1653392700000|2022-05-24 11:45:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|8782
1653393000000|2022-05-24 11:50:00|11281.9|11279.9|11285|11283|11285|11283|11281.1|11279.1|4341
1653393300000|2022-05-24 11:55:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11281.9|11279.9|8381
1653393600000|2022-05-24 12:00:00|11283|11281|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|10478
1653393900000|2022-05-24 12:05:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11284.2|11282.2|3560
1653394200000|2022-05-24 12:10:00|11284.6|11282.6|11282.6|11280.6|11285|11283|11281.9|11279.9|4677
1653394500000|2022-05-24 12:15:00|11283.4|11281.4|11281.9|11279.9|11285|11283|11281.1|11279.1|11968
1653394800000|2022-05-24 12:20:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|31626
1653395100000|2022-05-24 12:25:00|11283.4|11281.4|11280.3|11278.3|11284.2|11282.2|11279.5|11277.5|38099
1653395400000|2022-05-24 12:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|1843
1653395700000|2022-05-24 12:35:00|11281.9|11279.9|11279.5|11277.5|11281.9|11279.9|11278.7|11276.7|1242
1653396000000|2022-05-24 12:40:00|11278.7|11276.7|11277.2|11275.2|11280.3|11278.3|11277.2|11275.2|917
1653396300000|2022-05-24 12:45:00|11276.4|11274.4|11281.1|11279.1|11281.1|11279.1|11276.4|11274.4|2957
1653396600000|2022-05-24 12:50:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|3499
1653396900000|2022-05-24 12:55:00|11279.5|11277.5|11284.2|11282.2|11285.8|11283.8|11279.5|11277.5|41100
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11285.8|11283.8|11287.7|11285.7|11284.6|11282.6|17917
1653397500000|2022-05-24 13:05:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11283|11281|9061
1653397800000|2022-05-24 13:10:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11285.8|11283.8|16664
1653398100000|2022-05-24 13:15:00|11286.2|11284.2|11286.5|11284.5|11287.3|11285.3|11285|11283|21865
1653398400000|2022-05-24 13:20:00|11286.2|11284.2|11285|11283|11287.3|11285.3|11285|11283|3878
1653398700000|2022-05-24 13:25:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.4|11283.4|1572
1653399000000|2022-05-24 13:30:00|11287.7|11285.7|11295.1|11293.1|11295.9|11293.9|11286.5|11284.5|11892
1653399300000|2022-05-24 13:35:00|11294.4|11292.4|11300.2|11298.2|11301.4|11299.4|11293.6|11291.6|3395
1653399600000|2022-05-24 13:40:00|11299.8|11297.8|11299.4|11297.4|11300.6|11298.6|11298.3|11296.3|6652
1653399900000|2022-05-24 13:45:00|11299.8|11297.8|11310.8|11308.8|11310.8|11308.8|11299.8|11297.8|11896
1653400200000|2022-05-24 13:50:00|11310|11308|11308.8|11306.8|11310|11308|11305.3|11303.3|83956
1653400500000|2022-05-24 13:55:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11304.5|11302.5|5895
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11326.4|11324.4|11327.2|11325.2|11311.2|11309.2|13342
1653401100000|2022-05-24 14:05:00|11327.2|11325.2|11330.3|11328.3|11333.4|11331.4|11324|11322|13112
1653401400000|2022-05-24 14:10:00|11329.5|11327.5|11333.4|11331.4|11333.4|11331.4|11327.2|11325.2|39116
1653401700000|2022-05-24 14:15:00|11332.6|11330.6|11331.1|11329.1|11335|11333|11328.7|11326.7|31375
1653402000000|2022-05-24 14:20:00|11331.5|11329.5|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|6755
1653402300000|2022-05-24 14:25:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11328|11326|2851
1653402600000|2022-05-24 14:30:00|11333.4|11331.4|11334.2|11332.2|11337.3|11335.3|11332.6|11330.6|4045
1653402900000|2022-05-24 14:35:00|11333.4|11331.4|11331.9|11329.9|11335|11333|11331.9|11329.9|7305
1653403200000|2022-05-24 14:40:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|26436
1653403500000|2022-05-24 14:45:00|11329.5|11327.5|11335|11333|11335|11333|11328|11326|35356
1653403800000|2022-05-24 14:50:00|11335.4|11333.4|11332.6|11330.6|11336.5|11334.5|11332.3|11330.3|6848
1653404100000|2022-05-24 14:55:00|11331.9|11329.9|11331.1|11329.1|11333.4|11331.4|11329.5|11327.5|8099
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|2097
1653404700000|2022-05-24 15:05:00|11328.7|11326.7|11333.4|11331.4|11335|11333|11328.7|11326.7|7204
1653405000000|2022-05-24 15:10:00|11334.2|11332.2|11331.9|11329.9|11334.2|11332.2|11328|11326|14239
1653405300000|2022-05-24 15:15:00|11332.6|11330.6|11331.9|11329.9|11333.4|11331.4|11328.7|11326.7|6071
1653405600000|2022-05-24 15:20:00|11332.6|11330.6|11330.7|11328.7|11332.6|11330.6|11329.1|11327.1|5272
1653405900000|2022-05-24 15:25:00|11331.1|11329.1|11330.3|11328.3|11334.2|11332.2|11330.3|11328.3|3437
1653406200000|2022-05-24 15:30:00|11331.1|11329.1|11335|11333|11335.8|11333.8|11330.3|11328.3|4599
1653406500000|2022-05-24 15:35:00|11335.4|11333.4|11335|11333|11336.5|11334.5|11333.4|11331.4|4797
1653406800000|2022-05-24 15:40:00|11335.8|11333.8|11333.4|11331.4|11337.3|11335.3|11333.4|11331.4|41221
1653407100000|2022-05-24 15:45:00|11333.8|11331.8|11325.6|11323.6|11333.8|11331.8|11325.2|11323.2|9692
1653407400000|2022-05-24 15:50:00|11326|11324|11328|11326|11328|11326|11324|11322|10914
1653407700000|2022-05-24 15:55:00|11328.7|11326.7|11326.8|11324.8|11328.7|11326.7|11325.6|11323.6|12799
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11326|11324|11328.7|11326.7|11325.6|11323.6|1721
1653408300000|2022-05-24 16:05:00|11325.6|11323.6|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|9390
1653408600000|2022-05-24 16:10:00|11323.3|11321.3|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|16498
1653408900000|2022-05-24 16:15:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|4370
1653409200000|2022-05-24 16:20:00|11320.1|11318.1|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|4589
1653409500000|2022-05-24 16:25:00|11322.9|11320.9|11324|11322|11324.8|11322.8|11322.5|11320.5|2907
1653409800000|2022-05-24 16:30:00|11324.4|11322.4|11327.2|11325.2|11327.2|11325.2|11324|11322|4037
1653410100000|2022-05-24 16:35:00|11327.6|11325.6|11331.1|11329.1|11331.1|11329.1|11327.2|11325.2|1628
1653410400000|2022-05-24 16:40:00|11330.3|11328.3|11331.9|11329.9|11331.9|11329.9|11329.1|11327.1|3192
1653410700000|2022-05-24 16:45:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.5|11329.5|1380
1653411000000|2022-05-24 16:50:00|11333.4|11331.4|11329.5|11327.5|11333.4|11331.4|11329.5|11327.5|1714
1653411300000|2022-05-24 16:55:00|11328.7|11326.7|11328.7|11326.7|11329.1|11327.1|11326.8|11324.8|5825
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11329.5|11327.5|11331.9|11329.9|11326.4|11324.4|12608
1653411900000|2022-05-24 17:05:00|11329.1|11327.1|11329.5|11327.5|11331.1|11329.1|11328|11326|2854
1653412200000|2022-05-24 17:10:00|11329.9|11327.9|11328.7|11326.7|11331.1|11329.1|11326.4|11324.4|3202
1653412500000|2022-05-24 17:15:00|11328.3|11326.3|11327.2|11325.2|11330.3|11328.3|11326.4|11324.4|3513
1653412800000|2022-05-24 17:20:00|11327.6|11325.6|11329.1|11327.1|11329.5|11327.5|11327.6|11325.6|3227
1653413100000|2022-05-24 17:25:00|11329.5|11327.5|11326.8|11324.8|11329.5|11327.5|11326.4|11324.4|9337
1653413400000|2022-05-24 17:30:00|11327.2|11325.2|11329.5|11327.5|11329.9|11327.9|11327.2|11325.2|16932
1653413700000|2022-05-24 17:35:00|11328.7|11326.7|11326.4|11324.4|11329.5|11327.5|11326|11324|2140
1653414000000|2022-05-24 17:40:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|2832
1653414300000|2022-05-24 17:45:00|11323.3|11321.3|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|7699
1653414600000|2022-05-24 17:50:00|11326.4|11324.4|11323.3|11321.3|11326.4|11324.4|11323.3|11321.3|4023
1653414900000|2022-05-24 17:55:00|11323.7|11321.7|11324.8|11322.8|11326.4|11324.4|11323.7|11321.7|16358
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11328|11326|11328|11326|11325.2|11323.2|2766
1653415500000|2022-05-24 18:05:00|11327.6|11325.6|11326.4|11324.4|11327.6|11325.6|11325.6|11323.6|4729
1653415800000|2022-05-24 18:10:00|11325.6|11323.6|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|15494
1653416100000|2022-05-24 18:15:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|3455
1653416400000|2022-05-24 18:20:00|11324.4|11322.4|11324|11322|11324.8|11322.8|11322.5|11320.5|3804
1653416700000|2022-05-24 18:25:00|11323.3|11321.3|11323.7|11321.7|11324|11322|11322.5|11320.5|2114
1653417000000|2022-05-24 18:30:00|11324|11322|11322.5|11320.5|11324|11322|11322.5|11320.5|3033
1653417300000|2022-05-24 18:35:00|11322.9|11320.9|11319.4|11317.4|11323.3|11321.3|11319.4|11317.4|2833
1653417600000|2022-05-24 18:40:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2846
1653417900000|2022-05-24 18:45:00|11322.1|11320.1|11324|11322|11324|11322|11321.7|11319.7|6777
1653418200000|2022-05-24 18:50:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|13361
1653418500000|2022-05-24 18:55:00|11323.7|11321.7|11320.1|11318.1|11324|11322|11319.4|11317.4|61034
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|48931
1653419100000|2022-05-24 19:05:00|11317.8|11315.8|11320.5|11318.5|11320.9|11318.9|11317|11315|7114
1653419400000|2022-05-24 19:10:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|8908
1653419700000|2022-05-24 19:15:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|31003
1653420000000|2022-05-24 19:20:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|7934
1653420300000|2022-05-24 19:25:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|17157
1653420600000|2022-05-24 19:30:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|592
1653420900000|2022-05-24 19:35:00|11318.6|11316.6|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|4350
1653421200000|2022-05-24 19:40:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11317|11315|4453
1653421500000|2022-05-24 19:45:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|4531
1653421800000|2022-05-24 19:50:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|22375
1653422100000|2022-05-24 19:55:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11317.8|11315.8|2160
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|1819
1653422700000|2022-05-24 20:05:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1455
1653423000000|2022-05-24 20:10:00|11320.1|11318.1|11320.1|11318.1|11320.1|11318.1|11319.4|11317.4|2776
1653423300000|2022-05-24 20:15:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|585
1653423600000|2022-05-24 20:20:00|11320.5|11318.5|11324|11322|11324|11322|11320.5|11318.5|236
1653423900000|2022-05-24 20:25:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324|11322|393
1653424200000|2022-05-24 20:30:00|11324.8|11322.8|11327.2|11325.2|11327.2|11325.2|11324.8|11322.8|1180
1653424500000|2022-05-24 20:35:00|11326.4|11324.4|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1799
1653424800000|2022-05-24 20:40:00|11325.2|11323.2|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|285
1653425100000|2022-05-24 20:45:00|11326|11324|11324|11322|11326.4|11324.4|11323.3|11321.3|520
1653425400000|2022-05-24 20:50:00|11324.4|11322.4|11323.7|11321.7|11324.4|11322.4|11322.5|11320.5|1150
1653425700000|2022-05-24 20:55:00|11323.3|11321.3|11325.2|11323.2|11325.6|11323.6|11323.3|11321.3|14288
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11318.2|11316.2|427
1653429900000|2022-05-24 22:05:00|11320.1|11318.1|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|58
1653430200000|2022-05-24 22:10:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|47
1653430500000|2022-05-24 22:15:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|15
1653430800000|2022-05-24 22:20:00|11319.8|11317.8|11318.6|11316.6|11319.8|11317.8|11318.6|11316.6|16
1653431100000|2022-05-24 22:25:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|225
1653431400000|2022-05-24 22:30:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|176
1653431700000|2022-05-24 22:35:00|11317.4|11315.4|11317.8|11315.8|11317.8|11315.8|11317.4|11315.4|6
1653432000000|2022-05-24 22:40:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11317|11315|16
1653432300000|2022-05-24 22:45:00|11318.6|11316.6|11321.3|11319.3|11321.3|11319.3|11317.8|11315.8|234
1653432600000|2022-05-24 22:50:00|11320.9|11318.9|11321.7|11319.7|11322.1|11320.1|11320.9|11318.9|131
1653432900000|2022-05-24 22:55:00|11322.9|11320.9|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|89
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11320.1|11318.1|32
1653433500000|2022-05-24 23:05:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|217
1653433800000|2022-05-24 23:10:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|23
1653434100000|2022-05-24 23:15:00|11319.8|11317.8|11320.1|11318.1|11320.9|11318.9|11319.8|11317.8|32
1653434400000|2022-05-24 23:20:00|11320.9|11318.9|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|145
1653434700000|2022-05-24 23:25:00|11322.9|11320.9|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|45
1653435000000|2022-05-24 23:30:00|11321.3|11319.3|11321.3|11319.3|11322.5|11320.5|11320.9|11318.9|10
1653435300000|2022-05-24 23:35:00|11321.7|11319.7|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|8
1653435600000|2022-05-24 23:40:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|34
1653435900000|2022-05-24 23:45:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|95
1653436200000|2022-05-24 23:50:00|11323.7|11321.7|11324.4|11322.4|11324.8|11322.8|11323.3|11321.3|70
1653436500000|2022-05-24 23:55:00|11324.8|11322.8|11324.8|11322.8|11324.8|11322.8|11323.3|11321.3|91
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324|11322|1128
1653437100000|2022-05-25 00:05:00|11324|11322|11322.5|11320.5|11324|11322|11321.7|11319.7|118
1653437400000|2022-05-25 00:10:00|11322.1|11320.1|11320.9|11318.9|11322.1|11320.1|11320.1|11318.1|270
1653437700000|2022-05-25 00:15:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|381
1653438000000|2022-05-25 00:20:00|11324|11322|11320.9|11318.9|11324|11322|11320.1|11318.1|224
1653438300000|2022-05-25 00:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|416
1653438600000|2022-05-25 00:30:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|71
1653438900000|2022-05-25 00:35:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|100
1653439200000|2022-05-25 00:40:00|11320.5|11318.5|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|134
1653439500000|2022-05-25 00:45:00|11318.6|11316.6|11317|11315|11320.9|11318.9|11317|11315|721
1653439800000|2022-05-25 00:50:00|11317.4|11315.4|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|318
1653440100000|2022-05-25 00:55:00|11317|11315|11318.6|11316.6|11318.6|11316.6|11317|11315|255
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|115
1653440700000|2022-05-25 01:05:00|11318.2|11316.2|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|394
1653441000000|2022-05-25 01:10:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|563
1653441300000|2022-05-25 01:15:00|11317.4|11315.4|11320.1|11318.1|11320.1|11318.1|11317.4|11315.4|958
1653441600000|2022-05-25 01:20:00|11319.8|11317.8|11323.3|11321.3|11323.7|11321.7|11318.6|11316.6|269
1653441900000|2022-05-25 01:25:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|642
1653442200000|2022-05-25 01:30:00|11322.5|11320.5|11321.7|11319.7|11323.7|11321.7|11321.7|11319.7|695
1653442500000|2022-05-25 01:35:00|11322.1|11320.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|380
1653442800000|2022-05-25 01:40:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|117
1653443100000|2022-05-25 01:45:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|530
1653443400000|2022-05-25 01:50:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|74
1653443700000|2022-05-25 01:55:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|296
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11315.5|11313.5|388
1653444300000|2022-05-25 02:05:00|11318.2|11316.2|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|52
1653444600000|2022-05-25 02:10:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317|11315|150
1653444900000|2022-05-25 02:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|827
1653445200000|2022-05-25 02:20:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|20
1653445500000|2022-05-25 02:25:00|11318.2|11316.2|11318.6|11316.6|11318.6|11316.6|11318.2|11316.2|799
1653445800000|2022-05-25 02:30:00|11318.2|11316.2|11317.8|11315.8|11319.4|11317.4|11317|11315|838
1653446100000|2022-05-25 02:35:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|5533
1653446400000|2022-05-25 02:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317|11315|167
1653446700000|2022-05-25 02:45:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11316.2|11314.2|176
1653447000000|2022-05-25 02:50:00|11316.2|11314.2|11315.8|11313.8|11316.2|11314.2|11315.5|11313.5|138
1653447300000|2022-05-25 02:55:00|11316.2|11314.2|11316.6|11314.6|11317|11315|11315.5|11313.5|69
1653447600000|2022-05-25 03:00:00|11317|11315|11315.8|11313.8|11317|11315|11315.5|11313.5|37
1653447900000|2022-05-25 03:05:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|237
1653448200000|2022-05-25 03:10:00|11317.4|11315.4|11316.2|11314.2|11317.4|11315.4|11316.2|11314.2|170
1653448500000|2022-05-25 03:15:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|31
1653448800000|2022-05-25 03:20:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|57
1653449100000|2022-05-25 03:25:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|230
1653449400000|2022-05-25 03:30:00|11320.5|11318.5|11318.6|11316.6|11320.5|11318.5|11318.6|11316.6|127
1653449700000|2022-05-25 03:35:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|74
1653450000000|2022-05-25 03:40:00|11316.6|11314.6|11317|11315|11317.4|11315.4|11316.2|11314.2|552
1653450300000|2022-05-25 03:45:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11317|11315|72
1653450600000|2022-05-25 03:50:00|||||||||25
1653450900000|2022-05-25 03:55:00|11318.2|11316.2|11317.8|11315.8|11318.2|11316.2|11316.2|11314.2|16316
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|103
1653451500000|2022-05-25 04:05:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11316.2|11314.2|85
1653451800000|2022-05-25 04:10:00|11316.6|11314.6|11318.2|11316.2|11318.6|11316.6|11316.2|11314.2|147
1653452100000|2022-05-25 04:15:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|132
1653452400000|2022-05-25 04:20:00|11318.2|11316.2|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|146
1653452700000|2022-05-25 04:25:00|11320.1|11318.1|11320.9|11318.9|11321.3|11319.3|11320.1|11318.1|697
1653453000000|2022-05-25 04:30:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|101
1653453300000|2022-05-25 04:35:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|150
1653453600000|2022-05-25 04:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|64
1653453900000|2022-05-25 04:45:00|11318.2|11316.2|11317.4|11315.4|11318.6|11316.6|11317|11315|213
1653454200000|2022-05-25 04:50:00|11317|11315|11317|11315|11317.8|11315.8|11316.2|11314.2|157
1653454500000|2022-05-25 04:55:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|138
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11317|11315|152
1653455100000|2022-05-25 05:05:00|11317.8|11315.8|11317.4|11315.4|11317.8|11315.8|11317|11315|80
1653455400000|2022-05-25 05:10:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|127
1653455700000|2022-05-25 05:15:00|11317|11315|11317|11315|11317.4|11315.4|11316.2|11314.2|586
1653456000000|2022-05-25 05:20:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|154
1653456300000|2022-05-25 05:25:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|114
1653456600000|2022-05-25 05:30:00|11317.4|11315.4|11319.4|11317.4|11319.8|11317.8|11317|11315|370
1653456900000|2022-05-25 05:35:00|11319.8|11317.8|11319.8|11317.8|11320.1|11318.1|11319.4|11317.4|232
1653457200000|2022-05-25 05:40:00|11319.4|11317.4|11322.1|11320.1|11322.5|11320.5|11319.4|11317.4|534
1653457500000|2022-05-25 05:45:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|384
1653457800000|2022-05-25 05:50:00|11324.4|11322.4|11322.5|11320.5|11324.4|11322.4|11320.9|11318.9|3323
1653458100000|2022-05-25 05:55:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|437
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|655
1653458700000|2022-05-25 06:05:00|11325.6|11323.6|11328.3|11326.3|11328.3|11326.3|11324.8|11322.8|2704
1653459000000|2022-05-25 06:10:00|11328|11326|11328.7|11326.7|11329.1|11327.1|11326.4|11324.4|3028
1653459300000|2022-05-25 06:15:00|11329.1|11327.1|11328|11326|11331.9|11329.9|11328|11326|1039
1653459600000|2022-05-25 06:20:00|11328.7|11326.7|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|1123
1653459900000|2022-05-25 06:25:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11328|11326|427
1653460200000|2022-05-25 06:30:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|488
1653460500000|2022-05-25 06:35:00|11328|11326|11325.6|11323.6|11328|11326|11325.6|11323.6|503
1653460800000|2022-05-25 06:40:00|11326|11324|11326.4|11324.4|11328|11326|11325.6|11323.6|1137
1653461100000|2022-05-25 06:45:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11324|11322|573
1653461400000|2022-05-25 06:50:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|785
1653461700000|2022-05-25 06:55:00|11324|11322|11324|11322|11325.6|11323.6|11324|11322|330
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11322.9|11320.9|1993
1653462300000|2022-05-25 07:05:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11322.5|11320.5|893
1653462600000|2022-05-25 07:10:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1174
1653462900000|2022-05-25 07:15:00|11324|11322|11321.7|11319.7|11324|11322|11320.1|11318.1|11391
1653463200000|2022-05-25 07:20:00|11320.9|11318.9|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|601
1653463500000|2022-05-25 07:25:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|5998
1653463800000|2022-05-25 07:30:00|11320.9|11318.9|11323.3|11321.3|11324|11322|11320.9|11318.9|624
1653464100000|2022-05-25 07:35:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|884
1653464400000|2022-05-25 07:40:00|11322.5|11320.5|11323.3|11321.3|11324.4|11322.4|11322.5|11320.5|1150
1653464700000|2022-05-25 07:45:00|11323.7|11321.7|11323.3|11321.3|11324|11322|11321.7|11319.7|1424
1653465000000|2022-05-25 07:50:00|11322.9|11320.9|11322.5|11320.5|11324|11322|11322.5|11320.5|27252
1653465300000|2022-05-25 07:55:00|11322.1|11320.1|11324|11322|11324.8|11322.8|11320.9|11318.9|12780
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|5366
1653465900000|2022-05-25 08:05:00|11325.6|11323.6|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|2805
1653466200000|2022-05-25 08:10:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|2376
1653466500000|2022-05-25 08:15:00|11328.3|11326.3|11329.5|11327.5|11332.6|11330.6|11328.3|11326.3|4127
1653466800000|2022-05-25 08:20:00|11329.9|11327.9|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|28852
1653467100000|2022-05-25 08:25:00|11330.7|11328.7|11329.5|11327.5|11330.7|11328.7|11328|11326|1571
1653467400000|2022-05-25 08:30:00|11329.1|11327.1|11326.4|11324.4|11329.1|11327.1|11325.6|11323.6|479
1653467700000|2022-05-25 08:35:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1809
1653468000000|2022-05-25 08:40:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|693
1653468300000|2022-05-25 08:45:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|669
1653468600000|2022-05-25 08:50:00|11322.9|11320.9|11323.3|11321.3|11324|11322|11322.5|11320.5|3011
1653468900000|2022-05-25 08:55:00|11322.5|11320.5|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1079
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11326.4|11324.4|11327.2|11325.2|11324|11322|1664
1653469500000|2022-05-25 09:05:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|1046
1653469800000|2022-05-25 09:10:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|4870
1653470100000|2022-05-25 09:15:00|11329.5|11327.5|11328.3|11326.3|11330.3|11328.3|11328|11326|18574
1653470400000|2022-05-25 09:20:00|11328|11326|11329.1|11327.1|11329.5|11327.5|11327.2|11325.2|2445
1653470700000|2022-05-25 09:25:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|2000
1653471000000|2022-05-25 09:30:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|47096
1653471300000|2022-05-25 09:35:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11328|11326|3919
1653471600000|2022-05-25 09:40:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|19971
1653471900000|2022-05-25 09:45:00|11327.6|11325.6|11324.8|11322.8|11328|11326|11324.4|11322.4|22084
1653472200000|2022-05-25 09:50:00|11324|11322|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|48083
1653472500000|2022-05-25 09:55:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|1040
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|3045
1653473100000|2022-05-25 10:05:00|11321.3|11319.3|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|504
1653473400000|2022-05-25 10:10:00|11319.4|11317.4|11320.9|11318.9|11322.1|11320.1|11319.4|11317.4|8172
1653473700000|2022-05-25 10:15:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|1055
1653474000000|2022-05-25 10:20:00|11319.4|11317.4|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1965
1653474300000|2022-05-25 10:25:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|5151
1653474600000|2022-05-25 10:30:00|11323.3|11321.3|11324|11322|11324|11322|11322.5|11320.5|3628
1653474900000|2022-05-25 10:35:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|1352
1653475200000|2022-05-25 10:40:00|11322.5|11320.5|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|586
1653475500000|2022-05-25 10:45:00|11323.3|11321.3|11324|11322|11324|11322|11322.5|11320.5|808
1653475800000|2022-05-25 10:50:00|11323.7|11321.7|11321.7|11319.7|11324|11322|11321.7|11319.7|7579
1653476100000|2022-05-25 10:55:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1067
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11320.1|11318.1|11321.3|11319.3|11318.6|11316.6|1711
1653476700000|2022-05-25 11:05:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11319.8|11317.8|516
1653477000000|2022-05-25 11:10:00|11323.3|11321.3|11326.4|11324.4|11326.4|11324.4|11322.5|11320.5|2566
1653477300000|2022-05-25 11:15:00|11326|11324|11328|11326|11328|11326|11325.6|11323.6|1042
1653477600000|2022-05-25 11:20:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|1294
1653477900000|2022-05-25 11:25:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328|11326|1205
1653478200000|2022-05-25 11:30:00|11329.5|11327.5|11331.9|11329.9|11331.9|11329.9|11327.2|11325.2|4409
1653478500000|2022-05-25 11:35:00|11331.1|11329.1|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|2668
1653478800000|2022-05-25 11:40:00|11333|11331|11335|11333|11335.8|11333.8|11332.6|11330.6|5067
1653479100000|2022-05-25 11:45:00|11334.2|11332.2|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|34905
1653479400000|2022-05-25 11:50:00|11333.8|11331.8|11332.6|11330.6|11335|11333|11331.1|11329.1|3181
1653479700000|2022-05-25 11:55:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11332.6|11330.6|1446
1653480000000|2022-05-25 12:00:00|11335|11333|11331.5|11329.5|11335|11333|11331.5|11329.5|4150
1653480300000|2022-05-25 12:05:00|11331.9|11329.9|11335|11333|11335.8|11333.8|11331.1|11329.1|4244
1653480600000|2022-05-25 12:10:00|11334.2|11332.2|11329.5|11327.5|11335.8|11333.8|11328.7|11326.7|4476
1653480900000|2022-05-25 12:15:00|11328.7|11326.7|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|47721
1653481200000|2022-05-25 12:20:00|11332.6|11330.6|11337.3|11335.3|11338.9|11336.9|11331.9|11329.9|8912
1653481500000|2022-05-25 12:25:00|11336.5|11334.5|11335|11333|11338.1|11336.1|11332.6|11330.6|40291
1653481800000|2022-05-25 12:30:00|11335.4|11333.4|11340.5|11338.5|11346.7|11344.7|11335|11333|27874
1653482100000|2022-05-25 12:35:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11338.9|11336.9|5730
1653482400000|2022-05-25 12:40:00|11340.8|11338.8|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|20777
1653482700000|2022-05-25 12:45:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11334.2|11332.2|3280
1653483000000|2022-05-25 12:50:00|11335|11333|11341.2|11339.2|11341.2|11339.2|11334.2|11332.2|2949
1653483300000|2022-05-25 12:55:00|11342|11340|11338.9|11336.9|11342.8|11340.8|11338.1|11336.1|11986
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|75930
1653483900000|2022-05-25 13:05:00|11340.8|11338.8|11336.5|11334.5|11342|11340|11335.8|11333.8|4638
1653484200000|2022-05-25 13:10:00|11336.9|11334.9|11341.6|11339.6|11343.6|11341.6|11336.5|11334.5|8657
1653484500000|2022-05-25 13:15:00|11341.2|11339.2|11346.7|11344.7|11347.5|11345.5|11341.2|11339.2|6964
1653484800000|2022-05-25 13:20:00|11345.9|11343.9|11347.5|11345.5|11347.5|11345.5|11344.8|11342.8|10651
1653485100000|2022-05-25 13:25:00|11348.3|11346.3|11351.4|11349.4|11352.2|11350.2|11347.5|11345.5|32701
1653485400000|2022-05-25 13:30:00|11351|11349|11349.8|11347.8|11352.2|11350.2|11348.3|11346.3|8247
1653485700000|2022-05-25 13:35:00|11349|11347|11345.9|11343.9|11350.6|11348.6|11345.9|11343.9|6344
1653486000000|2022-05-25 13:40:00|11345.1|11343.1|11342.8|11340.8|11345.9|11343.9|11340.8|11338.8|6096
1653486300000|2022-05-25 13:45:00|11342|11340|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|8958
1653486600000|2022-05-25 13:50:00|11343.2|11341.2|11338.9|11336.9|11343.6|11341.6|11337.3|11335.3|13431
1653486900000|2022-05-25 13:55:00|11338.5|11336.5|11335.8|11333.8|11338.9|11336.9|11334.2|11332.2|36753
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11336.5|11334.5|11336.5|11334.5|11332.6|11330.6|7011
1653487500000|2022-05-25 14:05:00|11336.2|11334.2|11335|11333|11339.7|11337.7|11335|11333|11223
1653487800000|2022-05-25 14:10:00|11335.4|11333.4|11333.4|11331.4|11338.1|11336.1|11332.6|11330.6|17419
1653488100000|2022-05-25 14:15:00|11332.6|11330.6|11334.2|11332.2|11335.8|11333.8|11332.6|11330.6|12327
1653488400000|2022-05-25 14:20:00|11333.4|11331.4|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|6639
1653488700000|2022-05-25 14:25:00|11333.4|11331.4|11331.1|11329.1|11333.4|11331.4|11330.3|11328.3|10178
1653489000000|2022-05-25 14:30:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|7932
1653489300000|2022-05-25 14:35:00|11330.7|11328.7|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|11172
1653489600000|2022-05-25 14:40:00|11333|11331|11336.5|11334.5|11338.1|11336.1|11332.6|11330.6|10698
1653489900000|2022-05-25 14:45:00|11337.3|11335.3|11338.9|11336.9|11340.5|11338.5|11336.5|11334.5|7003
1653490200000|2022-05-25 14:50:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11335.8|11333.8|9632
1653490500000|2022-05-25 14:55:00|11337.7|11335.7|11335.8|11333.8|11338.1|11336.1|11333.4|11331.4|3330
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|14823
1653491100000|2022-05-25 15:05:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11334.2|11332.2|10385
1653491400000|2022-05-25 15:10:00|11336.5|11334.5|11338.1|11336.1|11338.9|11336.9|11335|11333|8609
1653491700000|2022-05-25 15:15:00|11337.3|11335.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|6480
1653492000000|2022-05-25 15:20:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|25514
1653492300000|2022-05-25 15:25:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|45437
1653492600000|2022-05-25 15:30:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|18806
1653492900000|2022-05-25 15:35:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11338.9|11336.9|14226
1653493200000|2022-05-25 15:40:00|11340.5|11338.5|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|82535
1653493500000|2022-05-25 15:45:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|10080
1653493800000|2022-05-25 15:50:00|11338.9|11336.9|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|6379
1653494100000|2022-05-25 15:55:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|5719
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|5697
1653494700000|2022-05-25 16:05:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|7876
1653495000000|2022-05-25 16:10:00|11336.5|11334.5|11336.5|11334.5|11336.9|11334.9|11335.8|11333.8|4798
1653495300000|2022-05-25 16:15:00|11336.9|11334.9|11334.2|11332.2|11336.9|11334.9|11334.2|11332.2|4779
1653495600000|2022-05-25 16:20:00|11335|11333|11336.5|11334.5|11338.1|11336.1|11335|11333|4480
1653495900000|2022-05-25 16:25:00|11337.3|11335.3|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|8780
1653496200000|2022-05-25 16:30:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|5369
1653496500000|2022-05-25 16:35:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|4511
1653496800000|2022-05-25 16:40:00|11335|11333|11331.9|11329.9|11335.8|11333.8|11331.9|11329.9|40264
1653497100000|2022-05-25 16:45:00|11332.6|11330.6|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|6286
1653497400000|2022-05-25 16:50:00|11334.2|11332.2|11334.2|11332.2|11334.2|11332.2|11333.4|11331.4|5882
1653497700000|2022-05-25 16:55:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11332.6|11330.6|4667
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11328.7|11326.7|6707
1653498300000|2022-05-25 17:05:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|2923
1653498600000|2022-05-25 17:10:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.5|11329.5|7272
1653498900000|2022-05-25 17:15:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11330.3|11328.3|10052
1653499200000|2022-05-25 17:20:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11332.6|11330.6|33631
1653499500000|2022-05-25 17:25:00|11333.4|11331.4|11335|11333|11335.8|11333.8|11333.4|11331.4|15072
1653499800000|2022-05-25 17:30:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|29945
1653500100000|2022-05-25 17:35:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|4238
1653500400000|2022-05-25 17:40:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11334.2|11332.2|4147
1653500700000|2022-05-25 17:45:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11333.4|11331.4|4271
1653501000000|2022-05-25 17:50:00|11333.4|11331.4|11335|11333|11335.8|11333.8|11333.4|11331.4|4096
1653501300000|2022-05-25 17:55:00|11334.2|11332.2|11330.7|11328.7|11334.2|11332.2|11330.7|11328.7|4534
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11335|11333|11340.8|11338.8|11326.4|11324.4|6194
1653501900000|2022-05-25 18:05:00|11335.8|11333.8|11335.8|11333.8|11340.5|11338.5|11334.2|11332.2|4626
1653502200000|2022-05-25 18:10:00|11336.5|11334.5|11339.7|11337.7|11339.7|11337.7|11333.4|11331.4|2026
1653502500000|2022-05-25 18:15:00|11339.3|11337.3|11335.8|11333.8|11339.7|11337.7|11332.6|11330.6|2606
1653502800000|2022-05-25 18:20:00|11336.2|11334.2|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|2091
1653503100000|2022-05-25 18:25:00|11334.6|11332.6|11331.9|11329.9|11335|11333|11330.3|11328.3|19989
1653503400000|2022-05-25 18:30:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|2574
1653503700000|2022-05-25 18:35:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|8433
1653504000000|2022-05-25 18:40:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|2614
1653504300000|2022-05-25 18:45:00|11331.9|11329.9|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|2392
1653504600000|2022-05-25 18:50:00|11335|11333|11335|11333|11335.8|11333.8|11334.2|11332.2|5817
1653504900000|2022-05-25 18:55:00|11335.8|11333.8|11341.2|11339.2|11341.2|11339.2|11335.8|11333.8|9458
1653505200000|2022-05-25 19:00:00|11342|11340|11341.2|11339.2|11342|11340|11339.7|11337.7|13646
1653505500000|2022-05-25 19:05:00|11340.5|11338.5|11334.2|11332.2|11340.5|11338.5|11334.2|11332.2|10174
1653505800000|2022-05-25 19:10:00|11335|11333|11334.2|11332.2|11335|11333|11333.4|11331.4|10654
1653506100000|2022-05-25 19:15:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11334.2|11332.2|5066
1653506400000|2022-05-25 19:20:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11337.3|11335.3|3999
1653506700000|2022-05-25 19:25:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|4079
1653507000000|2022-05-25 19:30:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|4306
1653507300000|2022-05-25 19:35:00|11340.5|11338.5|11342|11340|11342|11340|11340.5|11338.5|3712
1653507600000|2022-05-25 19:40:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11340.5|11338.5|4873
1653507900000|2022-05-25 19:45:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|6657
1653508200000|2022-05-25 19:50:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11342|11340|4267
1653508500000|2022-05-25 19:55:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342.8|11340.8|5500
1653508800000|2022-05-25 20:00:00|11342|11340|11339.7|11337.7|11342|11340|11337.3|11335.3|26415
1653509100000|2022-05-25 20:05:00|11338.9|11336.9|11340.5|11338.5|11341.2|11339.2|11338.9|11336.9|962
1653509400000|2022-05-25 20:10:00|11340.1|11338.1|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|935
1653509700000|2022-05-25 20:15:00|11339.7|11337.7|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|4673
1653510000000|2022-05-25 20:20:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|1986
1653510300000|2022-05-25 20:25:00|11339.3|11337.3|11338.5|11336.5|11339.7|11337.7|11338.1|11336.1|7345
1653510600000|2022-05-25 20:30:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|554
1653510900000|2022-05-25 20:35:00|11339.7|11337.7|11340.5|11338.5|11342|11340|11339.7|11337.7|1237
1653511200000|2022-05-25 20:40:00|11339.7|11337.7|11338.1|11336.1|11340.1|11338.1|11337.3|11335.3|1204
1653511500000|2022-05-25 20:45:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|926
1653511800000|2022-05-25 20:50:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.5|11336.5|407
1653512100000|2022-05-25 20:55:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.3|11337.3|1751
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11340.8|11338.8|11341.2|11339.2|11335.4|11333.4|170
1653516300000|2022-05-25 22:05:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|4
1653516600000|2022-05-25 22:10:00|11339.7|11337.7|11340.1|11338.1|11340.5|11338.5|11339.7|11337.7|58
1653516900000|2022-05-25 22:15:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340.1|11338.1|1
1653517200000|2022-05-25 22:20:00|11340.1|11338.1|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|70
1653517500000|2022-05-25 22:25:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|116
1653517800000|2022-05-25 22:30:00|11341.6|11339.6|11342.8|11340.8|11343.6|11341.6|11341.6|11339.6|106
1653518100000|2022-05-25 22:35:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|40
1653518400000|2022-05-25 22:40:00|11341.6|11339.6|11340.5|11338.5|11341.6|11339.6|11340.5|11338.5|72
1653518700000|2022-05-25 22:45:00|11340.1|11338.1|11341.2|11339.2|11341.2|11339.2|11340.1|11338.1|36
1653519000000|2022-05-25 22:50:00|11342|11340|11341.6|11339.6|11342.4|11340.4|11340.8|11338.8|53
1653519300000|2022-05-25 22:55:00|11342|11340|11341.6|11339.6|11342|11340|11341.2|11339.2|12
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|25
1653519900000|2022-05-25 23:05:00|11341.2|11339.2|11340.8|11338.8|11341.2|11339.2|11340.5|11338.5|18
1653520200000|2022-05-25 23:10:00|11340.5|11338.5|11341.2|11339.2|11342|11340|11340.5|11338.5|45
1653520500000|2022-05-25 23:15:00|11341.6|11339.6|11341.6|11339.6|11341.6|11339.6|11341.6|11339.6|21
1653520800000|2022-05-25 23:20:00|11341.2|11339.2|11341.6|11339.6|11342|11340|11341.2|11339.2|46
1653521100000|2022-05-25 23:25:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|232
1653521400000|2022-05-25 23:30:00|11342.8|11340.8|11342.4|11340.4|11343.6|11341.6|11341.6|11339.6|187
1653521700000|2022-05-25 23:35:00|11342|11340|11342.4|11340.4|11342.8|11340.8|11342|11340|148
1653522000000|2022-05-25 23:40:00|11342.8|11340.8|11343.6|11341.6|11344|11342|11342|11340|127
1653522300000|2022-05-25 23:45:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|915
1653522600000|2022-05-25 23:50:00|11342.8|11340.8|11342.4|11340.4|11342.8|11340.8|11342|11340|95
1653522900000|2022-05-25 23:55:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342.4|11340.4|97
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11339.7|11337.7|11343.2|11341.2|11337.3|11335.3|286
1653523500000|2022-05-26 00:05:00|11339.3|11337.3|11335.8|11333.8|11339.3|11337.3|11335.8|11333.8|84
1653523800000|2022-05-26 00:10:00|11336.2|11334.2|11334.6|11332.6|11336.5|11334.5|11333.4|11331.4|294
1653524100000|2022-05-26 00:15:00|11335|11333|11335.4|11333.4|11336.5|11334.5|11333.4|11331.4|93
1653524400000|2022-05-26 00:20:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11333.4|11331.4|2836
1653524700000|2022-05-26 00:25:00|11334.6|11332.6|11333.4|11331.4|11335|11333|11332.6|11330.6|284
1653525000000|2022-05-26 00:30:00|11333|11331|11329.9|11327.9|11333|11331|11329.5|11327.5|622
1653525300000|2022-05-26 00:35:00|11330.3|11328.3|11332.6|11330.6|11333.4|11331.4|11329.9|11327.9|391
1653525600000|2022-05-26 00:40:00|11333|11331|11331.5|11329.5|11333.4|11331.4|11331.1|11329.1|618
1653525900000|2022-05-26 00:45:00|11331.9|11329.9|11328.7|11326.7|11331.9|11329.9|11328|11326|472
1653526200000|2022-05-26 00:50:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328|11326|308
1653526500000|2022-05-26 00:55:00|11328.3|11326.3|11326.4|11324.4|11328.7|11326.7|11325.6|11323.6|584
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|554
1653527100000|2022-05-26 01:05:00|11326.8|11324.8|11328|11326|11328.7|11326.7|11326.4|11324.4|418
1653527400000|2022-05-26 01:10:00|11328.7|11326.7|11331.1|11329.1|11331.9|11329.9|11328|11326|397
1653527700000|2022-05-26 01:15:00|11331.5|11329.5|11333.4|11331.4|11333.4|11331.4|11331.1|11329.1|430
1653528000000|2022-05-26 01:20:00|11334.2|11332.2|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|512
1653528300000|2022-05-26 01:25:00|11333.4|11331.4|11333.8|11331.8|11335|11333|11333.4|11331.4|2543
1653528600000|2022-05-26 01:30:00|11334.2|11332.2|11335|11333|11336.5|11334.5|11334.2|11332.2|3493
1653528900000|2022-05-26 01:35:00|11334.2|11332.2|11336.2|11334.2|11337.3|11335.3|11334.2|11332.2|232
1653529200000|2022-05-26 01:40:00|11336.5|11334.5|11336.5|11334.5|11337.7|11335.7|11335|11333|732
1653529500000|2022-05-26 01:45:00|11335.8|11333.8|11338.5|11336.5|11338.9|11336.9|11335.8|11333.8|170
1653529800000|2022-05-26 01:50:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11337.7|11335.7|177
1653530100000|2022-05-26 01:55:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2649
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|230
1653530700000|2022-05-26 02:05:00|11335.8|11333.8|11334.2|11332.2|11336.5|11334.5|11334.2|11332.2|179
1653531000000|2022-05-26 02:10:00|11334.6|11332.6|11335.4|11333.4|11335.8|11333.8|11334.2|11332.2|389
1653531300000|2022-05-26 02:15:00|11335.8|11333.8|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|836
1653531600000|2022-05-26 02:20:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|399
1653531900000|2022-05-26 02:25:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.9|11329.9|102
1653532200000|2022-05-26 02:30:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|266
1653532500000|2022-05-26 02:35:00|11333.8|11331.8|11334.2|11332.2|11335|11333|11333.4|11331.4|232
1653532800000|2022-05-26 02:40:00|11335|11333|11336.5|11334.5|11336.5|11334.5|11335|11333|93
1653533100000|2022-05-26 02:45:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|1053
1653533400000|2022-05-26 02:50:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|186
1653533700000|2022-05-26 02:55:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|255
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11335.8|11333.8|11335.8|11333.8|11335|11333|100
1653534300000|2022-05-26 03:05:00|11335.4|11333.4|11335|11333|11335.8|11333.8|11335|11333|533
1653534600000|2022-05-26 03:10:00|11335.8|11333.8|11335|11333|11336.5|11334.5|11335|11333|114
1653534900000|2022-05-26 03:15:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|513
1653535200000|2022-05-26 03:20:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|62
1653535500000|2022-05-26 03:25:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|120
1653535800000|2022-05-26 03:30:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|283
1653536100000|2022-05-26 03:35:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|396
1653536400000|2022-05-26 03:40:00|11337.7|11335.7|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|305
1653536700000|2022-05-26 03:45:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|254
1653537000000|2022-05-26 03:50:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|90
1653537300000|2022-05-26 03:55:00|11338.1|11336.1|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|188
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|20
1653537900000|2022-05-26 04:05:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|240
1653538200000|2022-05-26 04:10:00|11337.3|11335.3|11337.3|11335.3|11337.7|11335.7|11337.3|11335.3|120
1653538500000|2022-05-26 04:15:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|373
1653538800000|2022-05-26 04:20:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|148
1653539100000|2022-05-26 04:25:00|||||||||7
1653539400000|2022-05-26 04:30:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|94
1653539700000|2022-05-26 04:35:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|160
1653540000000|2022-05-26 04:40:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2015
1653540300000|2022-05-26 04:45:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|127
1653540600000|2022-05-26 04:50:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|382
1653540900000|2022-05-26 04:55:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11341.2|11339.2|205
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|265
1653541500000|2022-05-26 05:05:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11340.5|11338.5|216
1653541800000|2022-05-26 05:10:00|11340.1|11338.1|11339.7|11337.7|11340.1|11338.1|11338.9|11336.9|210
1653542100000|2022-05-26 05:15:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|215
1653542400000|2022-05-26 05:20:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|236
1653542700000|2022-05-26 05:25:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|53
1653543000000|2022-05-26 05:30:00|11340.1|11338.1|11338.1|11336.1|11340.1|11338.1|11338.1|11336.1|70
1653543300000|2022-05-26 05:35:00|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|45
1653543600000|2022-05-26 05:40:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|273
1653543900000|2022-05-26 05:45:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|128
1653544200000|2022-05-26 05:50:00|11340.5|11338.5|11340.8|11338.8|11342|11340|11340.5|11338.5|595
1653544500000|2022-05-26 05:55:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11340.5|11338.5|506
1653544800000|2022-05-26 06:00:00|11342|11340|11344.4|11342.4|11345.9|11343.9|11342|11340|2904
1653545100000|2022-05-26 06:05:00|11345.1|11343.1|11348.3|11346.3|11349.8|11347.8|11345.1|11343.1|1503
1653545400000|2022-05-26 06:10:00|11348.7|11346.7|11347.5|11345.5|11349|11347|11346.7|11344.7|2736
1653545700000|2022-05-26 06:15:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|935
1653546000000|2022-05-26 06:20:00|11347.9|11345.9|11347.5|11345.5|11349.8|11347.8|11347.5|11345.5|1931
1653546300000|2022-05-26 06:25:00|11346.7|11344.7|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|676
1653546600000|2022-05-26 06:30:00|11349.8|11347.8|11351.4|11349.4|11352.2|11350.2|11349.8|11347.8|1502
1653546900000|2022-05-26 06:35:00|11350.6|11348.6|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|4517
1653547200000|2022-05-26 06:40:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11348.3|11346.3|684
1653547500000|2022-05-26 06:45:00|11352.2|11350.2|11352.2|11350.2|11353|11351|11351.4|11349.4|556
1653547800000|2022-05-26 06:50:00|11352.6|11350.6|11353|11351|11354.5|11352.5|11352.2|11350.2|2556
1653548100000|2022-05-26 06:55:00|11353.7|11351.7|11355.3|11353.3|11356.1|11354.1|11353.7|11351.7|1106
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11355.3|11353.3|11356.9|11354.9|11353.7|11351.7|2411
1653548700000|2022-05-26 07:05:00|11354.5|11352.5|11354.5|11352.5|11356.1|11354.1|11352.2|11350.2|1048
1653549000000|2022-05-26 07:10:00|11353.7|11351.7|11354.5|11352.5|11358.4|11356.4|11353.7|11351.7|853
1653549300000|2022-05-26 07:15:00|11355.3|11353.3|11354.5|11352.5|11355.3|11353.3|11353|11351|27064
1653549600000|2022-05-26 07:20:00|11353.7|11351.7|11351.4|11349.4|11355.7|11353.7|11351.4|11349.4|6388
1653549900000|2022-05-26 07:25:00|11351.8|11349.8|11353|11351|11353.7|11351.7|11351.4|11349.4|697
1653550200000|2022-05-26 07:30:00|11352.2|11350.2|11356.1|11354.1|11356.9|11354.9|11352.2|11350.2|658
1653550500000|2022-05-26 07:35:00|11355.3|11353.3|11355.3|11353.3|11356.1|11354.1|11353.7|11351.7|680
1653550800000|2022-05-26 07:40:00|11356.1|11354.1|11358.4|11356.4|11359.2|11357.2|11356.1|11354.1|1063
1653551100000|2022-05-26 07:45:00|11357.6|11355.6|11362.3|11360.3|11362.3|11360.3|11357.6|11355.6|2601
1653551400000|2022-05-26 07:50:00|11363.1|11361.1|11364.7|11362.7|11365.5|11363.5|11360.8|11358.8|1383
1653551700000|2022-05-26 07:55:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|2409
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|2453
1653552300000|2022-05-26 08:05:00|11363.1|11361.1|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|1037
1653552600000|2022-05-26 08:10:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|1596
1653552900000|2022-05-26 08:15:00|11363.9|11361.9|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|990
1653553200000|2022-05-26 08:20:00|11363.1|11361.1|11362.3|11360.3|11363.1|11361.1|11361.5|11359.5|2382
1653553500000|2022-05-26 08:25:00|11363.1|11361.1|11363.1|11361.1|11363.1|11361.1|11361.5|11359.5|461
1653553800000|2022-05-26 08:30:00|11363.9|11361.9|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|4813
1653554100000|2022-05-26 08:35:00|11362.3|11360.3|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|1035
1653554400000|2022-05-26 08:40:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11363.1|11361.1|558
1653554700000|2022-05-26 08:45:00|11363.9|11361.9|11363.1|11361.1|11363.9|11361.9|11362.3|11360.3|338
1653555000000|2022-05-26 08:50:00|11363.9|11361.9|11360|11358|11363.9|11361.9|11360|11358|1018
1653555300000|2022-05-26 08:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|1534
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|941
1653555900000|2022-05-26 09:05:00|11360|11358|11359.2|11357.2|11360|11358|11358|11356|10729
1653556200000|2022-05-26 09:10:00|11358.4|11356.4|11356.9|11354.9|11359.2|11357.2|11356.9|11354.9|626
1653556500000|2022-05-26 09:15:00|11357.6|11355.6|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|2030
1653556800000|2022-05-26 09:20:00|11355.3|11353.3|11353.7|11351.7|11355.3|11353.3|11353.7|11351.7|1681
1653557100000|2022-05-26 09:25:00|11353|11351|11353.7|11351.7|11355.3|11353.3|11353|11351|6078
1653557400000|2022-05-26 09:30:00|11354.5|11352.5|11351.4|11349.4|11354.5|11352.5|11351.4|11349.4|707
1653557700000|2022-05-26 09:35:00|11352.2|11350.2|11351.4|11349.4|11353.7|11351.7|11351.4|11349.4|8846
1653558000000|2022-05-26 09:40:00|11352.2|11350.2|11349.8|11347.8|11352.2|11350.2|11348.3|11346.3|3793
1653558300000|2022-05-26 09:45:00|11350.2|11348.2|11349.8|11347.8|11351.4|11349.4|11349|11347|2600
1653558600000|2022-05-26 09:50:00|11349.4|11347.4|11349|11347|11351.4|11349.4|11349|11347|549
1653558900000|2022-05-26 09:55:00|11349.8|11347.8|11349.8|11347.8|11350.2|11348.2|11349|11347|6285
1653559200000|2022-05-26 10:00:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11349|11347|968
1653559500000|2022-05-26 10:05:00|11352.2|11350.2|11353.7|11351.7|11353.7|11351.7|11351.4|11349.4|776
1653559800000|2022-05-26 10:10:00|11353|11351|11354.5|11352.5|11356.1|11354.1|11353|11351|9075
1653560100000|2022-05-26 10:15:00|11353.7|11351.7|11353|11351|11354.5|11352.5|11352.2|11350.2|394
1653560400000|2022-05-26 10:20:00|11352.2|11350.2|11353|11351|11353|11351|11351.4|11349.4|300
1653560700000|2022-05-26 10:25:00|11353.7|11351.7|11356.9|11354.9|11357.6|11355.6|11353.7|11351.7|1140
1653561000000|2022-05-26 10:30:00|11357.6|11355.6|11356.1|11354.1|11358.4|11356.4|11356.1|11354.1|1040
1653561300000|2022-05-26 10:35:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11354.5|11352.5|1563
1653561600000|2022-05-26 10:40:00|11358.8|11356.8|11357.6|11355.6|11360|11358|11357.6|11355.6|571
1653561900000|2022-05-26 10:45:00|11356.9|11354.9|11356.9|11354.9|11356.9|11354.9|11356.1|11354.1|813
1653562200000|2022-05-26 10:50:00|11356.1|11354.1|11353|11351|11356.1|11354.1|11352.2|11350.2|2438
1653562500000|2022-05-26 10:55:00|11352.2|11350.2|11350.6|11348.6|11353.3|11351.3|11350.6|11348.6|1281
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11353|11351|11353|11351|11351|11349|392
1653563100000|2022-05-26 11:05:00|11353.7|11351.7|11350.6|11348.6|11353.7|11351.7|11350.6|11348.6|257
1653563400000|2022-05-26 11:10:00|11349.8|11347.8|11346.7|11344.7|11349.8|11347.8|11346.7|11344.7|1210
1653563700000|2022-05-26 11:15:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|506
1653564000000|2022-05-26 11:20:00|11347.5|11345.5|11345.1|11343.1|11348.3|11346.3|11344.4|11342.4|6474
1653564300000|2022-05-26 11:25:00|11345.9|11343.9|11342|11340|11345.9|11343.9|11341.2|11339.2|2133
1653564600000|2022-05-26 11:30:00|11342.8|11340.8|11343.6|11341.6|11345.9|11343.9|11342|11340|1379
1653564900000|2022-05-26 11:35:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11339.7|11337.7|3425
1653565200000|2022-05-26 11:40:00|11344|11342|11345.1|11343.1|11347.5|11345.5|11343.6|11341.6|2478
1653565500000|2022-05-26 11:45:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|823
1653565800000|2022-05-26 11:50:00|11344.4|11342.4|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|1818
1653566100000|2022-05-26 11:55:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11346.7|11344.7|7416
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|1117
1653566700000|2022-05-26 12:05:00|11349.4|11347.4|11350.6|11348.6|11351.4|11349.4|11349|11347|1921
1653567000000|2022-05-26 12:10:00|11351.4|11349.4|11353|11351|11353.7|11351.7|11351.4|11349.4|2929
1653567300000|2022-05-26 12:15:00|11353.7|11351.7|11352.2|11350.2|11354.5|11352.5|11350.6|11348.6|2284
1653567600000|2022-05-26 12:20:00|11353|11351|11353.7|11351.7|11353.7|11351.7|11352.2|11350.2|4088
1653567900000|2022-05-26 12:25:00|11353|11351|11356.1|11354.1|11356.9|11354.9|11353|11351|3359
1653568200000|2022-05-26 12:30:00|11354.9|11352.9|11359.2|11357.2|11362.3|11360.3|11353|11351|44999
1653568500000|2022-05-26 12:35:00|11358.4|11356.4|11356.9|11354.9|11359.2|11357.2|11356.1|11354.1|3427
1653568800000|2022-05-26 12:40:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11355.3|11353.3|3010
1653569100000|2022-05-26 12:45:00|11356.9|11354.9|11350.6|11348.6|11356.9|11354.9|11350.6|11348.6|4360
1653569400000|2022-05-26 12:50:00|11351.4|11349.4|11355.3|11353.3|11356.9|11354.9|11351.4|11349.4|6585
1653569700000|2022-05-26 12:55:00|11356.1|11354.1|11358.4|11356.4|11358.4|11356.4|11355.3|11353.3|1897
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11356.1|11354.1|11358.4|11356.4|11354.5|11352.5|1863
1653570300000|2022-05-26 13:05:00|11356.9|11354.9|11361.5|11359.5|11362.3|11360.3|11356.1|11354.1|2548
1653570600000|2022-05-26 13:10:00|11362.3|11360.3|11361.2|11359.2|11363.9|11361.9|11360.8|11358.8|4824
1653570900000|2022-05-26 13:15:00|11360.8|11358.8|11358.4|11356.4|11361.5|11359.5|11357.6|11355.6|3262
1653571200000|2022-05-26 13:20:00|11358|11356|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|2110
1653571500000|2022-05-26 13:25:00|11358.4|11356.4|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|5199
1653571800000|2022-05-26 13:30:00|11357.6|11355.6|11351.4|11349.4|11358.4|11356.4|11350.6|11348.6|3704
1653572100000|2022-05-26 13:35:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|2002
1653572400000|2022-05-26 13:40:00|11353.7|11351.7|11359.2|11357.2|11359.2|11357.2|11353|11351|25186
1653572700000|2022-05-26 13:45:00|11360|11358|11359.2|11357.2|11363.9|11361.9|11358.4|11356.4|2778
1653573000000|2022-05-26 13:50:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11355.3|11353.3|26771
1653573300000|2022-05-26 13:55:00|11356.9|11354.9|11360|11358|11360.8|11358.8|11356.1|11354.1|3607
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|11484
1653573900000|2022-05-26 14:05:00|11358.4|11356.4|11360|11358|11360.8|11358.8|11357.6|11355.6|18747
1653574200000|2022-05-26 14:10:00|11360.8|11358.8|11360|11358|11362.3|11360.3|11359.2|11357.2|2485
1653574500000|2022-05-26 14:15:00|11359.2|11357.2|11359.2|11357.2|11361.5|11359.5|11357.6|11355.6|7729
1653574800000|2022-05-26 14:20:00|11360|11358|11354.5|11352.5|11362.3|11360.3|11353.7|11351.7|3198
1653575100000|2022-05-26 14:25:00|11354.1|11352.1|11359.2|11357.2|11359.2|11357.2|11353.7|11351.7|13204
1653575400000|2022-05-26 14:30:00|11358.4|11356.4|11355.3|11353.3|11360|11358|11354.5|11352.5|3028
1653575700000|2022-05-26 14:35:00|11354.5|11352.5|11353|11351|11354.5|11352.5|11352.2|11350.2|1541
1653576000000|2022-05-26 14:40:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11352.2|11350.2|7643
1653576300000|2022-05-26 14:45:00|11353|11351|11353|11351|11353|11351|11350.6|11348.6|2670
1653576600000|2022-05-26 14:50:00|11352.2|11350.2|11351.4|11349.4|11352.2|11350.2|11351.4|11349.4|2922
1653576900000|2022-05-26 14:55:00|11350.6|11348.6|11345.9|11343.9|11351.4|11349.4|11345.1|11343.1|3771
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11339.7|11337.7|11345.9|11343.9|11338.9|11336.9|6096
1653577500000|2022-05-26 15:05:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11335.8|11333.8|4709
1653577800000|2022-05-26 15:10:00|11340.5|11338.5|11337.3|11335.3|11341.2|11339.2|11336.5|11334.5|6510
1653578100000|2022-05-26 15:15:00|11338.1|11336.1|11334.2|11332.2|11338.1|11336.1|11332.6|11330.6|8516
1653578400000|2022-05-26 15:20:00|11335|11333|11335|11333|11336.5|11334.5|11334.2|11332.2|33454
1653578700000|2022-05-26 15:25:00|11334.6|11332.6|11334.2|11332.2|11335|11333|11332.6|11330.6|7188
1653579000000|2022-05-26 15:30:00|11333.4|11331.4|11336.5|11334.5|11338.1|11336.1|11333.4|11331.4|5147
1653579300000|2022-05-26 15:35:00|11337.3|11335.3|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|3896
1653579600000|2022-05-26 15:40:00|11335|11333|11333.4|11331.4|11335|11333|11332.6|11330.6|3477
1653579900000|2022-05-26 15:45:00|11334.2|11332.2|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|5314
1653580200000|2022-05-26 15:50:00|11337.3|11335.3|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|1714
1653580500000|2022-05-26 15:55:00|11336.9|11334.9|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|2741
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11337.3|11335.3|11338.9|11336.9|11335.8|11333.8|2715
1653581100000|2022-05-26 16:05:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|2528
1653581400000|2022-05-26 16:10:00|11336.5|11334.5|11335|11333|11337.3|11335.3|11335|11333|7819
1653581700000|2022-05-26 16:15:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|3338
1653582000000|2022-05-26 16:20:00|11337.3|11335.3|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|5867
1653582300000|2022-05-26 16:25:00|11333.4|11331.4|11335|11333|11335|11333|11333.4|11331.4|9467
1653582600000|2022-05-26 16:30:00|11334.2|11332.2|11335|11333|11335|11333|11334.2|11332.2|17766
1653582900000|2022-05-26 16:35:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.9|11329.9|3096
1653583200000|2022-05-26 16:40:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11330.3|11328.3|3904
1653583500000|2022-05-26 16:45:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|6929
1653583800000|2022-05-26 16:50:00|11331.9|11329.9|11328.7|11326.7|11332.6|11330.6|11328.7|11326.7|4710
1653584100000|2022-05-26 16:55:00|11328.3|11326.3|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|3355
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11337.3|11335.3|11338.1|11336.1|11329.5|11327.5|7580
1653584700000|2022-05-26 17:05:00|11338.1|11336.1|11338.1|11336.1|11342|11340|11337.3|11335.3|5426
1653585000000|2022-05-26 17:10:00|11338.9|11336.9|11340.5|11338.5|11341.2|11339.2|11336.2|11334.2|10567
1653585300000|2022-05-26 17:15:00|11341.2|11339.2|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|2088
1653585600000|2022-05-26 17:20:00|11338.1|11336.1|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|4041
1653585900000|2022-05-26 17:25:00|11340.5|11338.5|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|3664
1653586200000|2022-05-26 17:30:00|11342.8|11340.8|11340.5|11338.5|11343.6|11341.6|11340.5|11338.5|2378
1653586500000|2022-05-26 17:35:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|1960
1653586800000|2022-05-26 17:40:00|11339.7|11337.7|11341.2|11339.2|11341.2|11339.2|11338.9|11336.9|13726
1653587100000|2022-05-26 17:45:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|4416
1653587400000|2022-05-26 17:50:00|11339.7|11337.7|11342|11340|11342|11340|11339.7|11337.7|6196
1653587700000|2022-05-26 17:55:00|11341.2|11339.2|11338.9|11336.9|11342|11340|11338.1|11336.1|1239
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11337.3|11335.3|11338.9|11336.9|11336.5|11334.5|1704
1653588300000|2022-05-26 18:05:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11335.8|11333.8|3570
1653588600000|2022-05-26 18:10:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|20686
1653588900000|2022-05-26 18:15:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|8560
1653589200000|2022-05-26 18:20:00|11338.1|11336.1|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|2493
1653589500000|2022-05-26 18:25:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|1930
1653589800000|2022-05-26 18:30:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11335|11333|3219
1653590100000|2022-05-26 18:35:00|11337.3|11335.3|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|8559
1653590400000|2022-05-26 18:40:00|11339.3|11337.3|11339.7|11337.7|11340.5|11338.5|11338.9|11336.9|8057
1653590700000|2022-05-26 18:45:00|11340.5|11338.5|11342|11340|11342|11340|11339.7|11337.7|2402
1653591000000|2022-05-26 18:50:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|2537
1653591300000|2022-05-26 18:55:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11341.2|11339.2|5944
1653591600000|2022-05-26 19:00:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|3909
1653591900000|2022-05-26 19:05:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|18573
1653592200000|2022-05-26 19:10:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342.8|11340.8|932
1653592500000|2022-05-26 19:15:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|1939
1653592800000|2022-05-26 19:20:00|11344.4|11342.4|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|10153
1653593100000|2022-05-26 19:25:00|11345.1|11343.1|11343.6|11341.6|11345.1|11343.1|11343.6|11341.6|3638
1653593400000|2022-05-26 19:30:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|14290
1653593700000|2022-05-26 19:35:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342|11340|1740
1653594000000|2022-05-26 19:40:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|2718
1653594300000|2022-05-26 19:45:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11341.2|11339.2|11527
1653594600000|2022-05-26 19:50:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|14652
1653594900000|2022-05-26 19:55:00|11341.2|11339.2|11342|11340|11342|11340|11341.2|11339.2|2632
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.9|11343.9|11345.9|11343.9|11342.8|11340.8|5971
1653595500000|2022-05-26 20:05:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|5026
1653595800000|2022-05-26 20:10:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|6291
1653596100000|2022-05-26 20:15:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|445
1653596400000|2022-05-26 20:20:00|11347.9|11345.9|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|1062
1653596700000|2022-05-26 20:25:00|11350.6|11348.6|11350.6|11348.6|11351.4|11349.4|11349.8|11347.8|1497
1653597000000|2022-05-26 20:30:00|11351.4|11349.4|11350.2|11348.2|11352.2|11350.2|11349.8|11347.8|1233
1653597300000|2022-05-26 20:35:00|11349.8|11347.8|11349.8|11347.8|11351.4|11349.4|11349.8|11347.8|422
1653597600000|2022-05-26 20:40:00|11349|11347|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|1803
1653597900000|2022-05-26 20:45:00|11347.5|11345.5|11349|11347|11349|11347|11346.7|11344.7|3141
1653598200000|2022-05-26 20:50:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11349|11347|1875
1653598500000|2022-05-26 20:55:00|11349|11347|11345.1|11343.1|11349|11347|11345.1|11343.1|2253
1653602400000|2022-05-26 22:00:00|11344|11342|11344|11342|11346.7|11344.7|11342|11340|703
1653602700000|2022-05-26 22:05:00|11344.4|11342.4|11346.7|11344.7|11347.1|11345.1|11344.4|11342.4|229
1653603000000|2022-05-26 22:10:00|11347.5|11345.5|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|92
1653603300000|2022-05-26 22:15:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|169
1653603600000|2022-05-26 22:20:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|45
1653603900000|2022-05-26 22:25:00|||||||||199
1653604200000|2022-05-26 22:30:00|11348.3|11346.3|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|46
1653604500000|2022-05-26 22:35:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|227
1653604800000|2022-05-26 22:40:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|90
1653605100000|2022-05-26 22:45:00|11347.1|11345.1|11347.5|11345.5|11347.5|11345.5|11347.1|11345.1|94
1653605400000|2022-05-26 22:50:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|419
1653605700000|2022-05-26 22:55:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|216
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342|11340|444
1653606300000|2022-05-26 23:05:00|11343.2|11341.2|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|182
1653606600000|2022-05-26 23:10:00|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|227
1653606900000|2022-05-26 23:15:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|233
1653607200000|2022-05-26 23:20:00|11342.8|11340.8|11344.4|11342.4|11344.4|11342.4|11342.8|11340.8|154
1653607500000|2022-05-26 23:25:00|11344.8|11342.8|11345.1|11343.1|11345.1|11343.1|11344.8|11342.8|54
1653607800000|2022-05-26 23:30:00|11344.4|11342.4|11345.9|11343.9|11345.9|11343.9|11342.8|11340.8|390
1653608100000|2022-05-26 23:35:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|461
1653608400000|2022-05-26 23:40:00|||||||||108
1653608700000|2022-05-26 23:45:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11344.4|11342.4|647
1653609000000|2022-05-26 23:50:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|1414
1653609300000|2022-05-26 23:55:00|11345.1|11343.1|11344.4|11342.4|11345.1|11343.1|11344.4|11342.4|833
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.1|11343.1|11347.5|11345.5|11344.4|11342.4|699
1653609900000|2022-05-27 00:05:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342|11340|652
1653610200000|2022-05-27 00:10:00|11342|11340|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|357
1653610500000|2022-05-27 00:15:00|11342|11340|11340.5|11338.5|11342|11340|11340.5|11338.5|715
1653610800000|2022-05-27 00:20:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|354
1653611100000|2022-05-27 00:25:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|272
1653611400000|2022-05-27 00:30:00|11340.5|11338.5|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|960
1653611700000|2022-05-27 00:35:00|11337.3|11335.3|11338.9|11336.9|11338.9|11336.9|11336.5|11334.5|1034
1653612000000|2022-05-27 00:40:00|11338.5|11336.5|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|652
1653612300000|2022-05-27 00:45:00|11339.7|11337.7|11342.8|11340.8|11342.8|11340.8|11339.7|11337.7|490
1653612600000|2022-05-27 00:50:00|11343.6|11341.6|11342|11340|11343.6|11341.6|11341.2|11339.2|316
1653612900000|2022-05-27 00:55:00|11341.2|11339.2|11345.9|11343.9|11345.9|11343.9|11341.2|11339.2|261
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11344.4|11342.4|868
1653613500000|2022-05-27 01:05:00|11346.3|11344.3|11345.1|11343.1|11346.3|11344.3|11345.1|11343.1|351
1653613800000|2022-05-27 01:10:00|11345.9|11343.9|11342|11340|11345.9|11343.9|11342|11340|426
1653614100000|2022-05-27 01:15:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|410
1653614400000|2022-05-27 01:20:00|11341.6|11339.6|11342.8|11340.8|11343.2|11341.2|11340.5|11338.5|376
1653614700000|2022-05-27 01:25:00|11343.6|11341.6|11342.8|11340.8|11343.6|11341.6|11342.8|11340.8|189
1653615000000|2022-05-27 01:30:00|11343.6|11341.6|11342|11340|11344.4|11342.4|11342|11340|252
1653615300000|2022-05-27 01:35:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|155
1653615600000|2022-05-27 01:40:00|11344.4|11342.4|11344.4|11342.4|11345.1|11343.1|11343.6|11341.6|309
1653615900000|2022-05-27 01:45:00|11345.1|11343.1|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|417
1653616200000|2022-05-27 01:50:00|11344.4|11342.4|11342|11340|11344.4|11342.4|11342|11340|492
1653616500000|2022-05-27 01:55:00|11342.4|11340.4|11342|11340|11342.8|11340.8|11342|11340|227
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|886
1653617100000|2022-05-27 02:05:00|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|1361
1653617400000|2022-05-27 02:10:00|11343.6|11341.6|11345.9|11343.9|11345.9|11343.9|11343.6|11341.6|328
1653617700000|2022-05-27 02:15:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|299
1653618000000|2022-05-27 02:20:00|11345.9|11343.9|11348.3|11346.3|11348.3|11346.3|11345.9|11343.9|1798
1653618300000|2022-05-27 02:25:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|935
1653618600000|2022-05-27 02:30:00|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|11349|11347|214
1653618900000|2022-05-27 02:35:00|11350.6|11348.6|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|609
1653619200000|2022-05-27 02:40:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|191
1653619500000|2022-05-27 02:45:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|181
1653619800000|2022-05-27 02:50:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|194
1653620100000|2022-05-27 02:55:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|258
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|92
1653620700000|2022-05-27 03:05:00|11347.5|11345.5|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|1237
1653621000000|2022-05-27 03:10:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|91
1653621300000|2022-05-27 03:15:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|68
1653621600000|2022-05-27 03:20:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|206
1653621900000|2022-05-27 03:25:00|11345.9|11343.9|11344.4|11342.4|11345.9|11343.9|11344.4|11342.4|209
1653622200000|2022-05-27 03:30:00|11345.1|11343.1|11345.9|11343.9|11345.9|11343.9|11345.1|11343.1|402
1653622500000|2022-05-27 03:35:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|223
1653622800000|2022-05-27 03:40:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|35
1653623100000|2022-05-27 03:45:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|127
1653623400000|2022-05-27 03:50:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|20
1653623700000|2022-05-27 03:55:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|343
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|151
1653624300000|2022-05-27 04:05:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|288
1653624600000|2022-05-27 04:10:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|43
1653624900000|2022-05-27 04:15:00|11346.7|11344.7|11345.9|11343.9|11347.5|11345.5|11345.9|11343.9|467
1653625200000|2022-05-27 04:20:00|11346.7|11344.7|11346.7|11344.7|11347.1|11345.1|11345.9|11343.9|414
1653625500000|2022-05-27 04:25:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|105
1653625800000|2022-05-27 04:30:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|56
1653626100000|2022-05-27 04:35:00|11346.3|11344.3|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|68
1653626400000|2022-05-27 04:40:00|||||||||573
1653626700000|2022-05-27 04:45:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|114
1653627000000|2022-05-27 04:50:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|366
1653627300000|2022-05-27 04:55:00|||||||||2
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|409
1653627900000|2022-05-27 05:05:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|104
1653628200000|2022-05-27 05:10:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.1|11343.1|93
1653628500000|2022-05-27 05:15:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|327
1653628800000|2022-05-27 05:20:00|||||||||110
1653629100000|2022-05-27 05:25:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11347.5|11345.5|160
1653629400000|2022-05-27 05:30:00|11348.3|11346.3|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|293
1653629700000|2022-05-27 05:35:00|11350.6|11348.6|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|869
1653630000000|2022-05-27 05:40:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11350.6|11348.6|538
1653630300000|2022-05-27 05:45:00|11352.2|11350.2|11350.6|11348.6|11352.2|11350.2|11350.6|11348.6|294
1653630600000|2022-05-27 05:50:00|11349.8|11347.8|11348.3|11346.3|11349.8|11347.8|11348.3|11346.3|313
1653630900000|2022-05-27 05:55:00|11349|11347|11349|11347|11349|11347|11348.3|11346.3|775
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11351.4|11349.4|11352.2|11350.2|11347.5|11345.5|1648
1653631500000|2022-05-27 06:05:00|11352.2|11350.2|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|792
1653631800000|2022-05-27 06:10:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11349.8|11347.8|634
1653632100000|2022-05-27 06:15:00|11353|11351|11352.2|11350.2|11353|11351|11351.4|11349.4|493
1653632400000|2022-05-27 06:20:00|11351.4|11349.4|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|268
1653632700000|2022-05-27 06:25:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|1129
1653633000000|2022-05-27 06:30:00|11350.6|11348.6|11349|11347|11352.2|11350.2|11349|11347|1083
1653633300000|2022-05-27 06:35:00|11349.8|11347.8|11347.5|11345.5|11349.8|11347.8|11346.7|11344.7|4295
1653633600000|2022-05-27 06:40:00|11348.3|11346.3|11348.3|11346.3|11349|11347|11348.3|11346.3|543
1653633900000|2022-05-27 06:45:00|11349|11347|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|574
1653634200000|2022-05-27 06:50:00|11350.6|11348.6|11350.6|11348.6|11350.6|11348.6|11349.8|11347.8|1230
1653634500000|2022-05-27 06:55:00|11351.4|11349.4|11347.5|11345.5|11351.4|11349.4|11347.1|11345.1|612
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|821
1653635100000|2022-05-27 07:05:00|11347.5|11345.5|11343.6|11341.6|11347.5|11345.5|11343.6|11341.6|1290
1653635400000|2022-05-27 07:10:00|11342.8|11340.8|11345.1|11343.1|11345.9|11343.9|11342|11340|1181
1653635700000|2022-05-27 07:15:00|11344.4|11342.4|11349.8|11347.8|11349.8|11347.8|11344.4|11342.4|962
1653636000000|2022-05-27 07:20:00|11349|11347|11345.9|11343.9|11349|11347|11344.4|11342.4|1391
1653636300000|2022-05-27 07:25:00|11345.1|11343.1|11344.4|11342.4|11346.7|11344.7|11343.6|11341.6|446
1653636600000|2022-05-27 07:30:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|741
1653636900000|2022-05-27 07:35:00|11342.8|11340.8|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|3500
1653637200000|2022-05-27 07:40:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|1610
1653637500000|2022-05-27 07:45:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11343.6|11341.6|8431
1653637800000|2022-05-27 07:50:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342.8|11340.8|1629
1653638100000|2022-05-27 07:55:00|11344.4|11342.4|11343.6|11341.6|11345.1|11343.1|11343.6|11341.6|2491
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11345.1|11343.1|11345.1|11343.1|11342.8|11340.8|1459
1653638700000|2022-05-27 08:05:00|11345.9|11343.9|11345.1|11343.1|11346.7|11344.7|11342.8|11340.8|497
1653639000000|2022-05-27 08:10:00|11344.8|11342.8|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|453
1653639300000|2022-05-27 08:15:00|11343.6|11341.6|11344.4|11342.4|11345.1|11343.1|11343.6|11341.6|519
1653639600000|2022-05-27 08:20:00|11343.6|11341.6|11343.6|11341.6|11345.1|11343.1|11342.8|11340.8|725
1653639900000|2022-05-27 08:25:00|11344.4|11342.4|11344.4|11342.4|11346.3|11344.3|11344.4|11342.4|3275
1653640200000|2022-05-27 08:30:00|11345.1|11343.1|11343.6|11341.6|11345.1|11343.1|11342.8|11340.8|2155
1653640500000|2022-05-27 08:35:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|827
1653640800000|2022-05-27 08:40:00|11342.4|11340.4|11342.8|11340.8|11342.8|11340.8|11342|11340|698
1653641100000|2022-05-27 08:45:00|11342|11340|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|1053
1653641400000|2022-05-27 08:50:00|11342|11340|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|810
1653641700000|2022-05-27 08:55:00|11342|11340|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|1550
1653642000000|2022-05-27 09:00:00|11342|11340|11342|11340|11342.8|11340.8|11341.2|11339.2|633
1653642300000|2022-05-27 09:05:00|11342.8|11340.8|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|713
1653642600000|2022-05-27 09:10:00|11342|11340|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|1716
1653642900000|2022-05-27 09:15:00|11342.8|11340.8|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|1321
1653643200000|2022-05-27 09:20:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342.8|11340.8|592
1653643500000|2022-05-27 09:25:00|11343.2|11341.2|11342.8|11340.8|11343.2|11341.2|11341.2|11339.2|6037
1653643800000|2022-05-27 09:30:00|11342|11340|11343.6|11341.6|11343.6|11341.6|11342|11340|1884
1653644100000|2022-05-27 09:35:00|11342.8|11340.8|11345.1|11343.1|11345.1|11343.1|11342.8|11340.8|2875
1653644400000|2022-05-27 09:40:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11344.4|11342.4|896
1653644700000|2022-05-27 09:45:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342|11340|823
1653645000000|2022-05-27 09:50:00|11343.2|11341.2|11344.4|11342.4|11345.1|11343.1|11342.8|11340.8|2322
1653645300000|2022-05-27 09:55:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|595
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11349|11347|11349.8|11347.8|11345.1|11343.1|3707
1653645900000|2022-05-27 10:05:00|11349.4|11347.4|11349|11347|11350.6|11348.6|11349|11347|1443
1653646200000|2022-05-27 10:10:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11349|11347|742
1653646500000|2022-05-27 10:15:00|11349|11347|11349.8|11347.8|11349.8|11347.8|11349|11347|1061
1653646800000|2022-05-27 10:20:00|11350.6|11348.6|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|1132
1653647100000|2022-05-27 10:25:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349.8|11347.8|427
1653647400000|2022-05-27 10:30:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|200
1653647700000|2022-05-27 10:35:00|11349.8|11347.8|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|456
1653648000000|2022-05-27 10:40:00|11346.7|11344.7|11349|11347|11349|11347|11346.7|11344.7|4519
1653648300000|2022-05-27 10:45:00|11348.3|11346.3|11348.3|11346.3|11349|11347|11347.5|11345.5|1305
1653648600000|2022-05-27 10:50:00|11349|11347|11347.5|11345.5|11349|11347|11346.7|11344.7|778
1653648900000|2022-05-27 10:55:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|625
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11350.6|11348.6|11346.7|11344.7|1297
1653649500000|2022-05-27 11:05:00|11350.2|11348.2|11351|11349|11351.4|11349.4|11350.2|11348.2|731
1653649800000|2022-05-27 11:10:00|11351.4|11349.4|11349|11347|11351.4|11349.4|11348.3|11346.3|2013
1653650100000|2022-05-27 11:15:00|11349.8|11347.8|11350.2|11348.2|11350.6|11348.6|11349|11347|2550
1653650400000|2022-05-27 11:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11348.3|11346.3|1512
1653650700000|2022-05-27 11:25:00|11349.8|11347.8|11348.3|11346.3|11349.8|11347.8|11348.3|11346.3|317
1653651000000|2022-05-27 11:30:00|11347.5|11345.5|11349.8|11347.8|11349.8|11347.8|11346.7|11344.7|1177
1653651300000|2022-05-27 11:35:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|1971
1653651600000|2022-05-27 11:40:00|11349.8|11347.8|11349|11347|11349.8|11347.8|11348.3|11346.3|785
1653651900000|2022-05-27 11:45:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|3453
1653652200000|2022-05-27 11:50:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|1114
1653652500000|2022-05-27 11:55:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|1412
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11350.6|11348.6|11352.2|11350.2|11349|11347|4403
1653653100000|2022-05-27 12:05:00|11349.8|11347.8|11347.5|11345.5|11351.4|11349.4|11347.5|11345.5|5791
1653653400000|2022-05-27 12:10:00|11347.9|11345.9|11349|11347|11349|11347|11346.7|11344.7|2246
1653653700000|2022-05-27 12:15:00|11348.3|11346.3|11350.6|11348.6|11350.6|11348.6|11347.5|11345.5|795
1653654000000|2022-05-27 12:20:00|11351.4|11349.4|11346.7|11344.7|11351.4|11349.4|11346.7|11344.7|3754
1653654300000|2022-05-27 12:25:00|11345.9|11343.9|11346.3|11344.3|11350.6|11348.6|11345.1|11343.1|3267
1653654600000|2022-05-27 12:30:00|11346.7|11344.7|11341.2|11339.2|11347.5|11345.5|11336.5|11334.5|7975
1653654900000|2022-05-27 12:35:00|11340.5|11338.5|11340.5|11338.5|11345.9|11343.9|11338.9|11336.9|4573
1653655200000|2022-05-27 12:40:00|11341.2|11339.2|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|3154
1653655500000|2022-05-27 12:45:00|11338.1|11336.1|11339.7|11337.7|11340.5|11338.5|11337.3|11335.3|1343
1653655800000|2022-05-27 12:50:00|11340.5|11338.5|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|2447
1653656100000|2022-05-27 12:55:00|11340.5|11338.5|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|2674
1653656400000|2022-05-27 13:00:00|11342|11340|11345.1|11343.1|11345.1|11343.1|11341.2|11339.2|2027
1653656700000|2022-05-27 13:05:00|11344.4|11342.4|11346.7|11344.7|11346.7|11344.7|11343.6|11341.6|1570
1653657000000|2022-05-27 13:10:00|11345.9|11343.9|11348.3|11346.3|11349.8|11347.8|11345.9|11343.9|2188
1653657300000|2022-05-27 13:15:00|11349|11347|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|4054
1653657600000|2022-05-27 13:20:00|11349.8|11347.8|11349|11347|11349.8|11347.8|11348.3|11346.3|1229
1653657900000|2022-05-27 13:25:00|11349.8|11347.8|11352.2|11350.2|11352.2|11350.2|11349|11347|4943
1653658200000|2022-05-27 13:30:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11348.3|11346.3|6959
1653658500000|2022-05-27 13:35:00|11352.2|11350.2|11348.3|11346.3|11353|11351|11347.5|11345.5|10616
1653658800000|2022-05-27 13:40:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11348.3|11346.3|1747
1653659100000|2022-05-27 13:45:00|11350.6|11348.6|11348.3|11346.3|11351.4|11349.4|11348.3|11346.3|2300
1653659400000|2022-05-27 13:50:00|11349|11347|11349|11347|11349.8|11347.8|11346.7|11344.7|15533
1653659700000|2022-05-27 13:55:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|2460
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11349.8|11347.8|11352.2|11350.2|11349|11347|4538
1653660300000|2022-05-27 14:05:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11349|11347|3714
1653660600000|2022-05-27 14:10:00|11352.2|11350.2|11350.6|11348.6|11352.2|11350.2|11349|11347|2671
1653660900000|2022-05-27 14:15:00|11349.8|11347.8|11349.8|11347.8|11352.2|11350.2|11349|11347|3132
1653661200000|2022-05-27 14:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11347.5|11345.5|1880
1653661500000|2022-05-27 14:25:00|11349.8|11347.8|11349.8|11347.8|11351.4|11349.4|11349|11347|5799
1653661800000|2022-05-27 14:30:00|11350.6|11348.6|11349.8|11347.8|11351.4|11349.4|11349|11347|3220
1653662100000|2022-05-27 14:35:00|11350.6|11348.6|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|10673
1653662400000|2022-05-27 14:40:00|11350.6|11348.6|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|3530
1653662700000|2022-05-27 14:45:00|11350.6|11348.6|11349|11347|11351.4|11349.4|11349|11347|4595
1653663000000|2022-05-27 14:50:00|11348.3|11346.3|11344.4|11342.4|11348.3|11346.3|11343.6|11341.6|5164
1653663300000|2022-05-27 14:55:00|11343.6|11341.6|11344.4|11342.4|11345.1|11343.1|11341.2|11339.2|3091
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11339.3|11337.3|2595
1653663900000|2022-05-27 15:05:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|3314
1653664200000|2022-05-27 15:10:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|1473
1653664500000|2022-05-27 15:15:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|3554
1653664800000|2022-05-27 15:20:00|11339.7|11337.7|11341.2|11339.2|11342|11340|11339.7|11337.7|2178
1653665100000|2022-05-27 15:25:00|11340.5|11338.5|11342|11340|11342|11340|11338.9|11336.9|2162
1653665400000|2022-05-27 15:30:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|2188
1653665700000|2022-05-27 15:35:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|1874
1653666000000|2022-05-27 15:40:00|11343.6|11341.6|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|3286
1653666300000|2022-05-27 15:45:00|11342|11340|11341.2|11339.2|11342|11340|11340.5|11338.5|1165
1653666600000|2022-05-27 15:50:00|11342|11340|11341.2|11339.2|11342|11340|11340.5|11338.5|2565
1653666900000|2022-05-27 15:55:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11339.7|11337.7|850
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11337.3|11335.3|1415
1653667500000|2022-05-27 16:05:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|2037
1653667800000|2022-05-27 16:10:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11339.7|11337.7|3134
1653668100000|2022-05-27 16:15:00|11340.5|11338.5|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|3061
1653668400000|2022-05-27 16:20:00|11337.3|11335.3|11338.9|11336.9|11338.9|11336.9|11336.5|11334.5|2431
1653668700000|2022-05-27 16:25:00|11338.1|11336.1|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|4362
1653669000000|2022-05-27 16:30:00|11335|11333|11338.1|11336.1|11338.1|11336.1|11335|11333|1149
1653669300000|2022-05-27 16:35:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|842
1653669600000|2022-05-27 16:40:00|11335|11333|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|1813
1653669900000|2022-05-27 16:45:00|11334.2|11332.2|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|4840
1653670200000|2022-05-27 16:50:00|11333.8|11331.8|11333.4|11331.4|11335|11333|11331.9|11329.9|4696
1653670500000|2022-05-27 16:55:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.1|11329.1|4176
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|3560
1653671100000|2022-05-27 17:05:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|3159
1653671400000|2022-05-27 17:10:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1014
1653671700000|2022-05-27 17:15:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|1435
1653672000000|2022-05-27 17:20:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|2372
1653672300000|2022-05-27 17:25:00|11334.2|11332.2|11335.8|11333.8|11335.8|11333.8|11334.2|11332.2|3594
1653672600000|2022-05-27 17:30:00|11335|11333|11335.8|11333.8|11336.5|11334.5|11335|11333|1516
1653672900000|2022-05-27 17:35:00|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|758
1653673200000|2022-05-27 17:40:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335.8|11333.8|2592
1653673500000|2022-05-27 17:45:00|11337.3|11335.3|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|2201
1653673800000|2022-05-27 17:50:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|2043
1653674100000|2022-05-27 17:55:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|468
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|1631
1653674700000|2022-05-27 18:05:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|380
1653675000000|2022-05-27 18:10:00|11337.3|11335.3|11337.3|11335.3|11338.5|11336.5|11337.3|11335.3|601
1653675300000|2022-05-27 18:15:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|470
1653675600000|2022-05-27 18:20:00|11335.8|11333.8|11335.8|11333.8|11335.8|11333.8|11333.4|11331.4|1058
1653675900000|2022-05-27 18:25:00|11336.2|11334.2|11337.3|11335.3|11337.3|11335.3|11336.2|11334.2|482
1653676200000|2022-05-27 18:30:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1772
1653676500000|2022-05-27 18:35:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|694
1653676800000|2022-05-27 18:40:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|861
1653677100000|2022-05-27 18:45:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|989
1653677400000|2022-05-27 18:50:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|1159
1653677700000|2022-05-27 18:55:00|11338.1|11336.1|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|1848
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|927
1653678300000|2022-05-27 19:05:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|885
1653678600000|2022-05-27 19:10:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11341.2|11339.2|417
1653678900000|2022-05-27 19:15:00|||||||||162
1653679200000|2022-05-27 19:20:00|11342|11340|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|951
1653679500000|2022-05-27 19:25:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|1074
1653679800000|2022-05-27 19:30:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|347
1653680100000|2022-05-27 19:35:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|314
1653680400000|2022-05-27 19:40:00|11342.8|11340.8|11342.8|11340.8|11342.8|11340.8|11342|11340|773
1653680700000|2022-05-27 19:45:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11342|11340|660
1653681000000|2022-05-27 19:50:00|11343.6|11341.6|11342|11340|11343.6|11341.6|11342|11340|682
1653681300000|2022-05-27 19:55:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11339.7|11337.7|1173
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11340.5|11338.5|3646
1653681900000|2022-05-27 20:05:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|545
1653682200000|2022-05-27 20:10:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|231
1653682500000|2022-05-27 20:15:00|11340.8|11338.8|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|111
1653682800000|2022-05-27 20:20:00|11340.8|11338.8|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|616
1653683100000|2022-05-27 20:25:00|||||||||44
1653683400000|2022-05-27 20:30:00|11341.2|11339.2|11341.2|11339.2|11341.2|11339.2|11341.2|11339.2|386
1653683700000|2022-05-27 20:35:00|11341.6|11339.6|11342|11340|11342|11340|11341.2|11339.2|233
1653684000000|2022-05-27 20:40:00|11341.6|11339.6|11341.2|11339.2|11342|11340|11341.2|11339.2|381
1653684300000|2022-05-27 20:45:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|539
1653684600000|2022-05-27 20:50:00|11340.8|11338.8|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|784
1653684900000|2022-05-27 20:55:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|1532
1653861600000|2022-05-29 22:00:00|11337.7|11335.7|11337.3|11335.3|11339.3|11337.3|11335.8|11333.8|920
1653861900000|2022-05-29 22:05:00|11337.7|11335.7|11338.5|11336.5|11338.5|11336.5|11337.7|11335.7|54
1653862200000|2022-05-29 22:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|2
1653862500000|2022-05-29 22:15:00|11339.3|11337.3|11336.9|11334.9|11339.3|11337.3|11336.9|11334.9|138
1653862800000|2022-05-29 22:20:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|20
1653863400000|2022-05-29 22:30:00|11337.7|11335.7|11340.5|11338.5|11340.5|11338.5|11337.3|11335.3|155
1653863700000|2022-05-29 22:35:00|11340.8|11338.8|11341.2|11339.2|11341.2|11339.2|11339.7|11337.7|97
1653864000000|2022-05-29 22:40:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|71
1653864300000|2022-05-29 22:45:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|45
1653864600000|2022-05-29 22:50:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|34
1653864900000|2022-05-29 22:55:00|11341.2|11339.2|11339.7|11337.7|11341.2|11339.2|11339.7|11337.7|83
1653865200000|2022-05-29 23:00:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|68
1653865500000|2022-05-29 23:05:00|11339.7|11337.7|11338.9|11336.9|11340.1|11338.1|11338.9|11336.9|45
1653865800000|2022-05-29 23:10:00|11339.7|11337.7|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|90
1653866100000|2022-05-29 23:15:00|11339.3|11337.3|11338.9|11336.9|11339.3|11337.3|11338.9|11336.9|34
1653866400000|2022-05-29 23:20:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|75
1653866700000|2022-05-29 23:25:00|||||||||46
1653867000000|2022-05-29 23:30:00|11338.1|11336.1|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|110
1653867300000|2022-05-29 23:35:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|196
1653867600000|2022-05-29 23:40:00|11336.2|11334.2|11337.7|11335.7|11337.7|11335.7|11336.2|11334.2|134
1653867900000|2022-05-29 23:45:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.2|11334.2|365
1653868200000|2022-05-29 23:50:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|87
1653868500000|2022-05-29 23:55:00|11338.5|11336.5|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|72
1653868800000|2022-05-30 00:00:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|301
1653869100000|2022-05-30 00:05:00|11337.3|11335.3|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|119
1653869400000|2022-05-30 00:10:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|535
1653869700000|2022-05-30 00:15:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11335|11333|476
1653870000000|2022-05-30 00:20:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|91
1653870300000|2022-05-30 00:25:00|11336.2|11334.2|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|67
1653870600000|2022-05-30 00:30:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|43
1653870900000|2022-05-30 00:35:00|11337.7|11335.7|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|272
1653871200000|2022-05-30 00:40:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|125
1653871500000|2022-05-30 00:45:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|73
1653871800000|2022-05-30 00:50:00|11339.3|11337.3|11340.5|11338.5|11340.5|11338.5|11339.3|11337.3|102
1653872100000|2022-05-30 00:55:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|40
1653872400000|2022-05-30 01:00:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|33
1653872700000|2022-05-30 01:05:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|261
1653873000000|2022-05-30 01:10:00|11338.1|11336.1|11339.7|11337.7|11340.1|11338.1|11338.1|11336.1|102
1653873300000|2022-05-30 01:15:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|49
1653873600000|2022-05-30 01:20:00|11340.8|11338.8|11340.1|11338.1|11340.8|11338.8|11339.7|11337.7|115
1653873900000|2022-05-30 01:25:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|82
1653874200000|2022-05-30 01:30:00|11340.1|11338.1|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|132
1653874500000|2022-05-30 01:35:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|76
1653874800000|2022-05-30 01:40:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|47
1653875100000|2022-05-30 01:45:00|11339.3|11337.3|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|128
1653875400000|2022-05-30 01:50:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|58
1653875700000|2022-05-30 01:55:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.5|11336.5|70
1653876000000|2022-05-30 02:00:00|11339.3|11337.3|11338.9|11336.9|11339.3|11337.3|11338.1|11336.1|255
1653876300000|2022-05-30 02:05:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|71
1653876600000|2022-05-30 02:10:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|45
1653876900000|2022-05-30 02:15:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|81
1653877200000|2022-05-30 02:20:00|11338.5|11336.5|11337.3|11335.3|11338.5|11336.5|11337.3|11335.3|88
1653877500000|2022-05-30 02:25:00|11337.7|11335.7|11336.5|11334.5|11337.7|11335.7|11336.5|11334.5|179
1653877800000|2022-05-30 02:30:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|84
1653878100000|2022-05-30 02:35:00|11336.9|11334.9|11335|11333|11337.3|11335.3|11335|11333|456
1653878400000|2022-05-30 02:40:00|11335.8|11333.8|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|504
1653878700000|2022-05-30 02:45:00|11335|11333|11335.8|11333.8|11335.8|11333.8|11335|11333|274
1653879000000|2022-05-30 02:50:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|312
1653879300000|2022-05-30 02:55:00|11336.5|11334.5|11336.2|11334.2|11336.5|11334.5|11335.8|11333.8|185
1653879600000|2022-05-30 03:00:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335|11333|172
1653879900000|2022-05-30 03:05:00|11335|11333|11335.8|11333.8|11335.8|11333.8|11335|11333|25
1653880200000|2022-05-30 03:10:00|11335|11333|11335.8|11333.8|11336.5|11334.5|11335|11333|498
1653880500000|2022-05-30 03:15:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|540
1653880800000|2022-05-30 03:20:00|||||||||160
1653881100000|2022-05-30 03:25:00|||||||||106
1653881400000|2022-05-30 03:30:00|||||||||102
1653881700000|2022-05-30 03:35:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|113
1653882000000|2022-05-30 03:40:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|111
1653882300000|2022-05-30 03:45:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|89
1653882600000|2022-05-30 03:50:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|67
1653882900000|2022-05-30 03:55:00|11337.7|11335.7|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|324
1653883200000|2022-05-30 04:00:00|||||||||81
1653883500000|2022-05-30 04:05:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|137
1653883800000|2022-05-30 04:10:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|553
1653884100000|2022-05-30 04:15:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|125
1653884400000|2022-05-30 04:20:00|||||||||26
1653884700000|2022-05-30 04:25:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|32
1653885000000|2022-05-30 04:30:00|11337.3|11335.3|11335|11333|11337.3|11335.3|11335|11333|343
1653885300000|2022-05-30 04:35:00|11334.6|11332.6|11335.8|11333.8|11335.8|11333.8|11334.2|11332.2|157
1653885600000|2022-05-30 04:40:00|11335.4|11333.4|11334.2|11332.2|11335.4|11333.4|11334.2|11332.2|343
1653885900000|2022-05-30 04:45:00|11333.8|11331.8|11332.6|11330.6|11333.8|11331.8|11331.9|11329.9|1273
1653886200000|2022-05-30 04:50:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.9|11329.9|91
1653886500000|2022-05-30 04:55:00|11331.1|11329.1|11331.9|11329.9|11331.9|11329.9|11331.1|11329.1|368
1653886800000|2022-05-30 05:00:00|11331.5|11329.5|11331.1|11329.1|11331.5|11329.5|11331.1|11329.1|52
1653887100000|2022-05-30 05:05:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|249
1653887400000|2022-05-30 05:10:00|11331.9|11329.9|11331.9|11329.9|11331.9|11329.9|11330.3|11328.3|127
1653887700000|2022-05-30 05:15:00|11331.1|11329.1|11331.9|11329.9|11331.9|11329.9|11331.1|11329.1|214
1653888000000|2022-05-30 05:20:00|11332.6|11330.6|11333|11331|11334.2|11332.2|11332.6|11330.6|295
1653888300000|2022-05-30 05:25:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11331.1|11329.1|144
1653888600000|2022-05-30 05:30:00|11331.5|11329.5|11330.3|11328.3|11331.5|11329.5|11329.5|11327.5|392
1653888900000|2022-05-30 05:35:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11329.5|11327.5|134
1653889200000|2022-05-30 05:40:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|108
1653889500000|2022-05-30 05:45:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|220
1653889800000|2022-05-30 05:50:00|11331.5|11329.5|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|107
1653890100000|2022-05-30 05:55:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11328|11326|486
1653890400000|2022-05-30 06:00:00|11329.1|11327.1|11328|11326|11329.5|11327.5|11328|11326|380
1653890700000|2022-05-30 06:05:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|714
1653891000000|2022-05-30 06:10:00|11328|11326|11325.6|11323.6|11328|11326|11325.2|11323.2|775
1653891300000|2022-05-30 06:15:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|1127
1653891600000|2022-05-30 06:20:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11323.3|11321.3|2145
1653891900000|2022-05-30 06:25:00|11325.2|11323.2|11325.6|11323.6|11326.4|11324.4|11325.2|11323.2|342
1653892200000|2022-05-30 06:30:00|11324.8|11322.8|11324|11322|11325.2|11323.2|11324|11322|637
1653892500000|2022-05-30 06:35:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|552
1653892800000|2022-05-30 06:40:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11321.7|11319.7|924
1653893100000|2022-05-30 06:45:00|11322.5|11320.5|11324|11322|11324.4|11322.4|11322.5|11320.5|581
1653893400000|2022-05-30 06:50:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11322.5|11320.5|458
1653893700000|2022-05-30 06:55:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|739
1653894000000|2022-05-30 07:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|1403
1653894300000|2022-05-30 07:05:00|11318.6|11316.6|11315.5|11313.5|11319.4|11317.4|11315.5|11313.5|1675
1653894600000|2022-05-30 07:10:00|11315.8|11313.8|11317|11315|11317.8|11315.8|11315.5|11313.5|1867
1653894900000|2022-05-30 07:15:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11317.4|11315.4|1509
1653895200000|2022-05-30 07:20:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|971
1653895500000|2022-05-30 07:25:00|11320.1|11318.1|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|514
1653895800000|2022-05-30 07:30:00|11315.8|11313.8|11312.7|11310.7|11316.2|11314.2|11312.3|11310.3|869
1653896100000|2022-05-30 07:35:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|581
1653896400000|2022-05-30 07:40:00|11312.3|11310.3|11310.8|11308.8|11313.9|11311.9|11310.8|11308.8|977
1653896700000|2022-05-30 07:45:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|852
1653897000000|2022-05-30 07:50:00|11311.5|11309.5|11308.4|11306.4|11311.5|11309.5|11307.6|11305.6|1765
1653897300000|2022-05-30 07:55:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|473
1653897600000|2022-05-30 08:00:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|2305
1653897900000|2022-05-30 08:05:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11303|11301|1060
1653898200000|2022-05-30 08:10:00|11303|11301|11309.2|11307.2|11310|11308|11303|11301|1648
1653898500000|2022-05-30 08:15:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|259
1653898800000|2022-05-30 08:20:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|1186
1653899100000|2022-05-30 08:25:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|618
1653899400000|2022-05-30 08:30:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|1146
1653899700000|2022-05-30 08:35:00|11308.4|11306.4|11310|11308|11310|11308|11307.6|11305.6|882
1653900000000|2022-05-30 08:40:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1911
1653900300000|2022-05-30 08:45:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|960
1653900600000|2022-05-30 08:50:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|732
1653900900000|2022-05-30 08:55:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|147
1653901200000|2022-05-30 09:00:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|295
1653901500000|2022-05-30 09:05:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|264
1653901800000|2022-05-30 09:10:00|11309.2|11307.2|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|364
1653902100000|2022-05-30 09:15:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|132
1653902400000|2022-05-30 09:20:00|11311.9|11309.9|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|293
1653902700000|2022-05-30 09:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|513
1653903000000|2022-05-30 09:30:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|727
1653903300000|2022-05-30 09:35:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|562
1653903600000|2022-05-30 09:40:00|11313.9|11311.9|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|848
1653903900000|2022-05-30 09:45:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|215
1653904200000|2022-05-30 09:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|596
1653904500000|2022-05-30 09:55:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|277
1653904800000|2022-05-30 10:00:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|295
1653905100000|2022-05-30 10:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|782
1653905400000|2022-05-30 10:10:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|1089
1653905700000|2022-05-30 10:15:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|105
1653906000000|2022-05-30 10:20:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|91
1653906300000|2022-05-30 10:25:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|257
1653906600000|2022-05-30 10:30:00|11311.2|11309.2|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|144
1653906900000|2022-05-30 10:35:00|||||||||48
1653907200000|2022-05-30 10:40:00|11310.4|11308.4|11309.2|11307.2|11310.4|11308.4|11308.4|11306.4|263
1653907500000|2022-05-30 10:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|1209
1653907800000|2022-05-30 10:50:00|11306.1|11304.1|11309.2|11307.2|11309.2|11307.2|11306.1|11304.1|896
1653908100000|2022-05-30 10:55:00|11310|11308|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|932
1653908400000|2022-05-30 11:00:00|11311.2|11309.2|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|195
1653908700000|2022-05-30 11:05:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|517
1653909000000|2022-05-30 11:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|794
1653909300000|2022-05-30 11:15:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|1306
1653909600000|2022-05-30 11:20:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|1202
1653909900000|2022-05-30 11:25:00|||||||||1106
1653910200000|2022-05-30 11:30:00|11310|11308|11308.4|11306.4|11310|11308|11308.4|11306.4|1365
1653910500000|2022-05-30 11:35:00|||||||||1007
1653910800000|2022-05-30 11:40:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|1578
1653911100000|2022-05-30 11:45:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11308.4|11306.4|946
1653911400000|2022-05-30 11:50:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|715
1653911700000|2022-05-30 11:55:00|11310|11308|11307.6|11305.6|11310|11308|11307.6|11305.6|1203
1653912000000|2022-05-30 12:00:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|1144
1653912300000|2022-05-30 12:05:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|575
1653912600000|2022-05-30 12:10:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|954
1653912900000|2022-05-30 12:15:00|11305.3|11303.3|11301.4|11299.4|11305.3|11303.3|11301.4|11299.4|775
1653913200000|2022-05-30 12:20:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|1055
1653913500000|2022-05-30 12:25:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|635
1653913800000|2022-05-30 12:30:00|11300.6|11298.6|11303|11301|11303.7|11301.7|11300.6|11298.6|484
1653914100000|2022-05-30 12:35:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|363
1653914400000|2022-05-30 12:40:00|11304.1|11302.1|11302.2|11300.2|11304.5|11302.5|11302.2|11300.2|881
1653914700000|2022-05-30 12:45:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11299.8|11297.8|392
1653915000000|2022-05-30 12:50:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|516
1653915300000|2022-05-30 12:55:00|11299.8|11297.8|11300.6|11298.6|11301|11299|11299.8|11297.8|695
1653915600000|2022-05-30 13:00:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|290
1653915900000|2022-05-30 13:05:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|281
1653916200000|2022-05-30 13:10:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|451
1653916500000|2022-05-30 13:15:00|11302.6|11300.6|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|630
1653916800000|2022-05-30 13:20:00|11304.1|11302.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|362
1653917100000|2022-05-30 13:25:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|273
1653917400000|2022-05-30 13:30:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|420
1653917700000|2022-05-30 13:35:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|928
1653918000000|2022-05-30 13:40:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|1381
1653918300000|2022-05-30 13:45:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11300.6|11298.6|1088
1653918600000|2022-05-30 13:50:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11303|11301|465
1653918900000|2022-05-30 13:55:00|11303|11301|11302.2|11300.2|11303|11301|11302.2|11300.2|271
1653919200000|2022-05-30 14:00:00|11303|11301|11302.2|11300.2|11303.3|11301.3|11302.2|11300.2|464
1653919500000|2022-05-30 14:05:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|348
1653919800000|2022-05-30 14:10:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11303|11301|380
1653920100000|2022-05-30 14:15:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303.7|11301.7|754
1653920400000|2022-05-30 14:20:00|11304.1|11302.1|11303.7|11301.7|11304.5|11302.5|11303.7|11301.7|1494
1653920700000|2022-05-30 14:25:00|11301.4|11299.4|11303|11301|11303|11301|11300.6|11298.6|879
1653921000000|2022-05-30 14:30:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|326
1653921300000|2022-05-30 14:35:00|11301.4|11299.4|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|485
1653921600000|2022-05-30 14:40:00|11301.4|11299.4|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|370
1653921900000|2022-05-30 14:45:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11303|11301|129
1653922200000|2022-05-30 14:50:00|11303|11301|11303|11301|11303|11301|11302.2|11300.2|485
1653922500000|2022-05-30 14:55:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|319
1653922800000|2022-05-30 15:00:00|11301.4|11299.4|11297.5|11295.5|11302.2|11300.2|11296.7|11294.7|2097
1653923100000|2022-05-30 15:05:00|11298.3|11296.3|11299|11297|11300.6|11298.6|11298.3|11296.3|1336
1653923400000|2022-05-30 15:10:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299|11297|467
1653923700000|2022-05-30 15:15:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|622
1653924000000|2022-05-30 15:20:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|259
1653924300000|2022-05-30 15:25:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|528
1653924600000|2022-05-30 15:30:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299|11297|302
1653924900000|2022-05-30 15:35:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299|11297|433
1653925200000|2022-05-30 15:40:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|555
1653925500000|2022-05-30 15:45:00|||||||||152
1653925800000|2022-05-30 15:50:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11299|11297|334
1653926100000|2022-05-30 15:55:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.9|11295.9|307
1653926400000|2022-05-30 16:00:00|11297.9|11295.9|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|594
1653926700000|2022-05-30 16:05:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2387
1653927000000|2022-05-30 16:10:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|541
1653927300000|2022-05-30 16:15:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|236
1653927600000|2022-05-30 16:20:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|387
1653927900000|2022-05-30 16:25:00|11294.4|11292.4|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|359
1653928200000|2022-05-30 16:30:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1289
1653928500000|2022-05-30 16:35:00|||||||||22
1653928800000|2022-05-30 16:40:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|264
1653929100000|2022-05-30 16:45:00|11295.5|11293.5|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|267
1653929400000|2022-05-30 16:50:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|369
1653929700000|2022-05-30 16:55:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|747
1653948000000|2022-05-30 22:00:00|11297.5|11295.5|11299.8|11297.8|11301.4|11299.4|11297.5|11295.5|440
1653948300000|2022-05-30 22:05:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|91
1653948600000|2022-05-30 22:10:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11299|11297|173
1653948900000|2022-05-30 22:15:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|81
1653949200000|2022-05-30 22:20:00|||||||||28
1653949500000|2022-05-30 22:25:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|68
1653949800000|2022-05-30 22:30:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.7|11296.7|275
1653950100000|2022-05-30 22:35:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|339
1653950400000|2022-05-30 22:40:00|11299.4|11297.4|11301.4|11299.4|11302.2|11300.2|11299|11297|322
1653950700000|2022-05-30 22:45:00|11301|11299|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|118
1653951000000|2022-05-30 22:50:00|11300.2|11298.2|11299|11297|11301.4|11299.4|11299|11297|162
1653951300000|2022-05-30 22:55:00|11298.7|11296.7|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|102
1653951600000|2022-05-30 23:00:00|||||||||271
1653951900000|2022-05-30 23:05:00|11298.7|11296.7|11298.3|11296.3|11298.7|11296.7|11298.3|11296.3|122
1653952200000|2022-05-30 23:10:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|250
1653952500000|2022-05-30 23:15:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|60
1653952800000|2022-05-30 23:20:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|199
1653953100000|2022-05-30 23:25:00|11293.6|11291.6|11292.8|11290.8|11294.8|11292.8|11292.8|11290.8|339
1653953400000|2022-05-30 23:30:00|11293.6|11291.6|11294.4|11292.4|11294.8|11292.8|11292.8|11290.8|313
1653953700000|2022-05-30 23:35:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|388
1653954000000|2022-05-30 23:40:00|11292.8|11290.8|11297.5|11295.5|11297.5|11295.5|11292.8|11290.8|368
1653954300000|2022-05-30 23:45:00|11297.1|11295.1|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|342
1653954600000|2022-05-30 23:50:00|11295.9|11293.9|11296.7|11294.7|11297.1|11295.1|11295.1|11293.1|103
1653954900000|2022-05-30 23:55:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|356
1653955200000|2022-05-31 00:00:00|11296.7|11294.7|11294.4|11292.4|11297.9|11295.9|11293.6|11291.6|582
1653955500000|2022-05-31 00:05:00|11294|11292|11292.8|11290.8|11294.8|11292.8|11292.8|11290.8|597
1653955800000|2022-05-31 00:10:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11290.8|11288.8|628
1653956100000|2022-05-31 00:15:00|11290.5|11288.5|11287.3|11285.3|11292|11290|11287.3|11285.3|1102
1653956400000|2022-05-31 00:20:00|11287.7|11285.7|11285|11283|11287.7|11285.7|11284.2|11282.2|1594
1653956700000|2022-05-31 00:25:00|11284.2|11282.2|11281.9|11279.9|11285|11283|11281.1|11279.1|2098
1653957000000|2022-05-31 00:30:00|11282.6|11280.6|11288.1|11286.1|11288.1|11286.1|11281.1|11279.1|1513
1653957300000|2022-05-31 00:35:00|11287.7|11285.7|11284.2|11282.2|11287.7|11285.7|11283.4|11281.4|1010
1653957600000|2022-05-31 00:40:00|11283.4|11281.4|11283.4|11281.4|11285|11283|11283|11281|1265
1653957900000|2022-05-31 00:45:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|833
1653958200000|2022-05-31 00:50:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1785
1653958500000|2022-05-31 00:55:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|424
1653958800000|2022-05-31 01:00:00|11280.3|11278.3|11283.4|11281.4|11283.4|11281.4|11280.3|11278.3|401
1653959100000|2022-05-31 01:05:00|11284.2|11282.2|11286.5|11284.5|11288.9|11286.9|11283.4|11281.4|1524
1653959400000|2022-05-31 01:10:00|11286.9|11284.9|11288.9|11286.9|11292.8|11290.8|11286.9|11284.9|1068
1653959700000|2022-05-31 01:15:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|485
1653960000000|2022-05-31 01:20:00|11286.9|11284.9|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|516
1653960300000|2022-05-31 01:25:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11285.8|11283.8|597
1653960600000|2022-05-31 01:30:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|1225
1653960900000|2022-05-31 01:35:00|11285|11283|11288.9|11286.9|11288.9|11286.9|11285|11283|866
1653961200000|2022-05-31 01:40:00|11288.5|11286.5|11288.1|11286.1|11289.3|11287.3|11286.5|11284.5|5293
1653961500000|2022-05-31 01:45:00|11287.3|11285.3|11287.3|11285.3|11287.3|11285.3|11286.5|11284.5|430
1653961800000|2022-05-31 01:50:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1122
1653962100000|2022-05-31 01:55:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|1045
1653962400000|2022-05-31 02:00:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|863
1653962700000|2022-05-31 02:05:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|4826
1653963000000|2022-05-31 02:10:00|11290.1|11288.1|11291.2|11289.2|11291.6|11289.6|11289.3|11287.3|535
1653963300000|2022-05-31 02:15:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|689
1653963600000|2022-05-31 02:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|208
1653963900000|2022-05-31 02:25:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11289.7|11287.7|359
1653964200000|2022-05-31 02:30:00|11290.5|11288.5|11292|11290|11292|11290|11290.5|11288.5|254
1653964500000|2022-05-31 02:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|667
1653964800000|2022-05-31 02:40:00|11292.4|11290.4|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|287
1653965100000|2022-05-31 02:45:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11291.2|11289.2|347
1653965400000|2022-05-31 02:50:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|851
1653965700000|2022-05-31 02:55:00|11289.3|11287.3|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|121
1653966000000|2022-05-31 03:00:00|11288.1|11286.1|11292|11290|11292|11290|11288.1|11286.1|463
1653966300000|2022-05-31 03:05:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|281
1653966600000|2022-05-31 03:10:00|11292|11290|11292|11290|11292.8|11290.8|11290.5|11288.5|302
1653966900000|2022-05-31 03:15:00|11291.2|11289.2|11291.6|11289.6|11292.8|11290.8|11291.2|11289.2|228
1653967200000|2022-05-31 03:20:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|250
1653967500000|2022-05-31 03:25:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|139
1653967800000|2022-05-31 03:30:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|184
1653968100000|2022-05-31 03:35:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|505
1653968400000|2022-05-31 03:40:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|105
1653968700000|2022-05-31 03:45:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|241
1653969000000|2022-05-31 03:50:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|211
1653969300000|2022-05-31 03:55:00|11288.9|11286.9|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|317
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|247
1653969900000|2022-05-31 04:05:00|11289.3|11287.3|11291.2|11289.2|11292|11290|11288.9|11286.9|464
1653970200000|2022-05-31 04:10:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.8|11288.8|359
1653970500000|2022-05-31 04:15:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|270
1653970800000|2022-05-31 04:20:00|11292|11290|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|381
1653971100000|2022-05-31 04:25:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|211
1653971400000|2022-05-31 04:30:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|131
1653971700000|2022-05-31 04:35:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|117
1653972000000|2022-05-31 04:40:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|467
1653972300000|2022-05-31 04:45:00|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|24
1653972600000|2022-05-31 04:50:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|117
1653972900000|2022-05-31 04:55:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|191
1653973200000|2022-05-31 05:00:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|363
1653973500000|2022-05-31 05:05:00|11290.1|11288.1|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|280
1653973800000|2022-05-31 05:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|237
1653974100000|2022-05-31 05:15:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|620
1653974400000|2022-05-31 05:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.9|11284.9|210
1653974700000|2022-05-31 05:25:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|208
1653975000000|2022-05-31 05:30:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11287.3|11285.3|1416
1653975300000|2022-05-31 05:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11289.7|11287.7|92
1653975600000|2022-05-31 05:40:00|11290.8|11288.8|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|723
1653975900000|2022-05-31 05:45:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11291.2|11289.2|395
1653976200000|2022-05-31 05:50:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|145
1653976500000|2022-05-31 05:55:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|402
1653976800000|2022-05-31 06:00:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|597
1653977100000|2022-05-31 06:05:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|706
1653977400000|2022-05-31 06:10:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|858
1653977700000|2022-05-31 06:15:00|11289.7|11287.7|11292|11290|11292|11290|11289.7|11287.7|596
1653978000000|2022-05-31 06:20:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|553
1653978300000|2022-05-31 06:25:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|843
1653978600000|2022-05-31 06:30:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11289.7|11287.7|1852
1653978900000|2022-05-31 06:35:00|11290.5|11288.5|11286.5|11284.5|11291.2|11289.2|11286.5|11284.5|675
1653979200000|2022-05-31 06:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|1151
1653979500000|2022-05-31 06:45:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2388
1653979800000|2022-05-31 06:50:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|1748
1653980100000|2022-05-31 06:55:00|11292.4|11290.4|11292.4|11290.4|11292.8|11290.8|11292|11290|666
1653980400000|2022-05-31 07:00:00|11292|11290|11299|11297|11299|11297|11292|11290|3529
1653980700000|2022-05-31 07:05:00|11299.8|11297.8|11300.6|11298.6|11301.8|11299.8|11298.3|11296.3|3356
1653981000000|2022-05-31 07:10:00|11301.4|11299.4|11302.2|11300.2|11303.7|11301.7|11300.6|11298.6|2568
1653981300000|2022-05-31 07:15:00|11303|11301|11303.7|11301.7|11306.1|11304.1|11302.2|11300.2|1490
1653981600000|2022-05-31 07:20:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|1816
1653981900000|2022-05-31 07:25:00|11304.5|11302.5|11307.6|11305.6|11309.2|11307.2|11304.5|11302.5|3406
1653982200000|2022-05-31 07:30:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1363
1653982500000|2022-05-31 07:35:00|11306.5|11304.5|11309.2|11307.2|11311.5|11309.5|11306.1|11304.1|1814
1653982800000|2022-05-31 07:40:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|2021
1653983100000|2022-05-31 07:45:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310|11308|1251
1653983400000|2022-05-31 07:50:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11310|11308|681
1653983700000|2022-05-31 07:55:00|11312.3|11310.3|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|1029
1653984000000|2022-05-31 08:00:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|1316
1653984300000|2022-05-31 08:05:00|11307.3|11305.3|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1124
1653984600000|2022-05-31 08:10:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|1161
1653984900000|2022-05-31 08:15:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11306.1|11304.1|841
1653985200000|2022-05-31 08:20:00|11306.9|11304.9|11304.5|11302.5|11308.4|11306.4|11304.5|11302.5|2242
1653985500000|2022-05-31 08:25:00|11305.3|11303.3|11300.6|11298.6|11305.3|11303.3|11300.6|11298.6|2257
1653985800000|2022-05-31 08:30:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|1267
1653986100000|2022-05-31 08:35:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|2799
1653986400000|2022-05-31 08:40:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|3781
1653986700000|2022-05-31 08:45:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|1621
1653987000000|2022-05-31 08:50:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|1281
1653987300000|2022-05-31 08:55:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|483
1653987600000|2022-05-31 09:00:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|2388
1653987900000|2022-05-31 09:05:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|1726
1653988200000|2022-05-31 09:10:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|1832
1653988500000|2022-05-31 09:15:00|11292|11290|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|5497
1653988800000|2022-05-31 09:20:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11292.8|11290.8|824
1653989100000|2022-05-31 09:25:00|11297.1|11295.1|11295.9|11293.9|11297.1|11295.1|11294.4|11292.4|608
1653989400000|2022-05-31 09:30:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11294.4|11292.4|812
1653989700000|2022-05-31 09:35:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|794
1653990000000|2022-05-31 09:40:00|11297.9|11295.9|11299|11297|11299|11297|11296.7|11294.7|619
1653990300000|2022-05-31 09:45:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|599
1653990600000|2022-05-31 09:50:00|11298.3|11296.3|11299|11297|11299|11297|11296.3|11294.3|651
1653990900000|2022-05-31 09:55:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11296.7|11294.7|369
1653991200000|2022-05-31 10:00:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|689
1653991500000|2022-05-31 10:05:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|371
1653991800000|2022-05-31 10:10:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|1445
1653992100000|2022-05-31 10:15:00|11296.3|11294.3|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|1214
1653992400000|2022-05-31 10:20:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|648
1653992700000|2022-05-31 10:25:00|11296.3|11294.3|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|396
1653993000000|2022-05-31 10:30:00|11296.7|11294.7|11298.3|11296.3|11298.7|11296.7|11295.9|11293.9|456
1653993300000|2022-05-31 10:35:00|11299|11297|11296.7|11294.7|11299|11297|11296.7|11294.7|736
1653993600000|2022-05-31 10:40:00|11297.5|11295.5|11299|11297|11299|11297|11295.9|11293.9|600
1653993900000|2022-05-31 10:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|764
1653994200000|2022-05-31 10:50:00|11299|11297|11303|11301|11303|11301|11298.3|11296.3|883
1653994500000|2022-05-31 10:55:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|475
1653994800000|2022-05-31 11:00:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|1191
1653995100000|2022-05-31 11:05:00|11303|11301|11303|11301|11303|11301|11301.4|11299.4|974
1653995400000|2022-05-31 11:10:00|11302.2|11300.2|11305.3|11303.3|11305.3|11303.3|11301.4|11299.4|1104
1653995700000|2022-05-31 11:15:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303|11301|1095
1653996000000|2022-05-31 11:20:00|11304.5|11302.5|11303|11301|11305.3|11303.3|11303|11301|775
1653996300000|2022-05-31 11:25:00|11302.2|11300.2|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|1446
1653996600000|2022-05-31 11:30:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|787
1653996900000|2022-05-31 11:35:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|1349
1653997200000|2022-05-31 11:40:00|11304.5|11302.5|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|286
1653997500000|2022-05-31 11:45:00|11303|11301|11299|11297|11303|11301|11299|11297|2207
1653997800000|2022-05-31 11:50:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|1680
1653998100000|2022-05-31 11:55:00|11299|11297|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|2517
1653998400000|2022-05-31 12:00:00|11299.8|11297.8|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|2228
1653998700000|2022-05-31 12:05:00|11296.7|11294.7|11295.9|11293.9|11299|11297|11295.9|11293.9|3263
1653999000000|2022-05-31 12:10:00|11296.7|11294.7|11303|11301|11303|11301|11295.9|11293.9|4011
1653999300000|2022-05-31 12:15:00|11302.2|11300.2|11296.7|11294.7|11303|11301|11295.9|11293.9|2754
1653999600000|2022-05-31 12:20:00|11295.9|11293.9|11285|11283|11296.7|11294.7|11285|11283|5775
1653999900000|2022-05-31 12:25:00|11285.8|11283.8|11282.6|11280.6|11285.8|11283.8|11281.1|11279.1|7067
1654000200000|2022-05-31 12:30:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|5127
1654000500000|2022-05-31 12:35:00|11285|11283|11280.3|11278.3|11285.8|11283.8|11280.3|11278.3|7818
1654000800000|2022-05-31 12:40:00|11279.5|11277.5|11278.7|11276.7|11281.1|11279.1|11278|11276|9590
1654001100000|2022-05-31 12:45:00|11278.3|11276.3|11281.9|11279.9|11281.9|11279.9|11277.6|11275.6|6069
1654001400000|2022-05-31 12:50:00|11282.6|11280.6|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|4620
1654001700000|2022-05-31 12:55:00|11285|11283|11281.9|11279.9|11286.5|11284.5|11281.9|11279.9|7753
1654002000000|2022-05-31 13:00:00|11281.1|11279.1|11290.5|11288.5|11291.2|11289.2|11281.1|11279.1|5826
1654002300000|2022-05-31 13:05:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11288.9|11286.9|5194
1654002600000|2022-05-31 13:10:00|11292|11290|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|4735
1654002900000|2022-05-31 13:15:00|11294.8|11292.8|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|5096
1654003200000|2022-05-31 13:20:00|11300.6|11298.6|11297.5|11295.5|11302.2|11300.2|11297.5|11295.5|6722
1654003500000|2022-05-31 13:25:00|11298.3|11296.3|11303.7|11301.7|11304.5|11302.5|11297.5|11295.5|6448
1654003800000|2022-05-31 13:30:00|11303|11301|11295.1|11293.1|11304.5|11302.5|11295.1|11293.1|7348
1654004100000|2022-05-31 13:35:00|11295.9|11293.9|11303.7|11301.7|11304.5|11302.5|11295.1|11293.1|5698
1654004400000|2022-05-31 13:40:00|11303|11301|11292|11290|11303|11301|11288.1|11286.1|6227
1654004700000|2022-05-31 13:45:00|11291.2|11289.2|11292|11290|11294.4|11292.4|11288.9|11286.9|5157
1654005000000|2022-05-31 13:50:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11290.5|11288.5|3797
1654005300000|2022-05-31 13:55:00|11294.4|11292.4|11290.5|11288.5|11295.1|11293.1|11288.1|11286.1|4081
1654005600000|2022-05-31 14:00:00|11289.7|11287.7|11284.2|11282.2|11290.5|11288.5|11284.2|11282.2|6235
1654005900000|2022-05-31 14:05:00|11283.8|11281.8|11281.1|11279.1|11287.3|11285.3|11281.1|11279.1|5668
1654006200000|2022-05-31 14:10:00|11281.5|11279.5|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|4820
1654006500000|2022-05-31 14:15:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11283.4|11281.4|4198
1654006800000|2022-05-31 14:20:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285|11283|5481
1654007100000|2022-05-31 14:25:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285|11283|7190
1654007400000|2022-05-31 14:30:00|11286.5|11284.5|11287.3|11285.3|11290.5|11288.5|11285|11283|4522
1654007700000|2022-05-31 14:35:00|11286.5|11284.5|11292|11290|11292.8|11290.8|11286.5|11284.5|4704
1654008000000|2022-05-31 14:40:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.1|11286.1|5868
1654008300000|2022-05-31 14:45:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|4984
1654008600000|2022-05-31 14:50:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|5582
1654008900000|2022-05-31 14:55:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|4079
1654009200000|2022-05-31 15:00:00|11285.8|11283.8|11282.6|11280.6|11286.5|11284.5|11281.9|11279.9|8297
1654009500000|2022-05-31 15:05:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|5181
1654009800000|2022-05-31 15:10:00|11286.9|11284.9|11285|11283|11288.9|11286.9|11285|11283|5124
1654010100000|2022-05-31 15:15:00|11285.8|11283.8|11285|11283|11287.3|11285.3|11284.2|11282.2|4140
1654010400000|2022-05-31 15:20:00|11285.8|11283.8|11284.2|11282.2|11286.5|11284.5|11281.5|11279.5|3024
1654010700000|2022-05-31 15:25:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|876
1654011000000|2022-05-31 15:30:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2050
1654011300000|2022-05-31 15:35:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|2609
1654011600000|2022-05-31 15:40:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2593
1654011900000|2022-05-31 15:45:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|4977
1654012200000|2022-05-31 15:50:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|3842
1654012500000|2022-05-31 15:55:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.9|11286.9|2858
1654012800000|2022-05-31 16:00:00|11290.8|11288.8|11292|11290|11292|11290|11290.8|11288.8|2155
1654013100000|2022-05-31 16:05:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|2488
1654013400000|2022-05-31 16:10:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1567
1654013700000|2022-05-31 16:15:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1053
1654014000000|2022-05-31 16:20:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|822
1654014300000|2022-05-31 16:25:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11290.5|11288.5|1951
1654014600000|2022-05-31 16:30:00|11293.6|11291.6|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3014
1654014900000|2022-05-31 16:35:00|11292.8|11290.8|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|2303
1654015200000|2022-05-31 16:40:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1579
1654015500000|2022-05-31 16:45:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|1816
1654015800000|2022-05-31 16:50:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2217
1654016100000|2022-05-31 16:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|1370
1654016400000|2022-05-31 17:00:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1745
1654016700000|2022-05-31 17:05:00|11294|11292|11292|11290|11294.4|11292.4|11292|11290|947
1654017000000|2022-05-31 17:10:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2067
1654017300000|2022-05-31 17:15:00|11295.1|11293.1|11296.3|11294.3|11296.7|11294.7|11294.4|11292.4|1608
1654017600000|2022-05-31 17:20:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1984
1654017900000|2022-05-31 17:25:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|2214
1654018200000|2022-05-31 17:30:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1350
1654018500000|2022-05-31 17:35:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1151
1654018800000|2022-05-31 17:40:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|1505
1654019100000|2022-05-31 17:45:00|11295.1|11293.1|11299|11297|11299|11297|11295.1|11293.1|1870
1654019400000|2022-05-31 17:50:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11295.9|11293.9|10269
1654019700000|2022-05-31 17:55:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|1915
1654020000000|2022-05-31 18:00:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|1465
1654020300000|2022-05-31 18:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1617
1654020600000|2022-05-31 18:10:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|1346
1654020900000|2022-05-31 18:15:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|1585
1654021200000|2022-05-31 18:20:00|11299|11297|11299|11297|11299|11297|11299|11297|1100
1654021500000|2022-05-31 18:25:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299.8|11297.8|2071
1654021800000|2022-05-31 18:30:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1955
1654022100000|2022-05-31 18:35:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|3434
1654022400000|2022-05-31 18:40:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|1990
1654022700000|2022-05-31 18:45:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|3330
1654023000000|2022-05-31 18:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|2706
1654023300000|2022-05-31 18:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|13577
1654023600000|2022-05-31 19:00:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|13488
1654023900000|2022-05-31 19:05:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|2753
1654024200000|2022-05-31 19:10:00|11295.9|11293.9|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|5592
1654024500000|2022-05-31 19:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|3813
1654024800000|2022-05-31 19:20:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|3755
1654025100000|2022-05-31 19:25:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|3304
1654025400000|2022-05-31 19:30:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11293.6|11291.6|2914
1654025700000|2022-05-31 19:35:00|11294.4|11292.4|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|6874
1654026000000|2022-05-31 19:40:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11293.6|11291.6|7897
1654026300000|2022-05-31 19:45:00|11295.9|11293.9|11299|11297|11299.8|11297.8|11295.1|11293.1|13652
1654026600000|2022-05-31 19:50:00|11298.3|11296.3|11293.6|11291.6|11298.3|11296.3|11290.1|11288.1|18041
1654026900000|2022-05-31 19:55:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11286.5|11284.5|28806
1654027200000|2022-05-31 20:00:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11293.6|11291.6|9329
1654027500000|2022-05-31 20:05:00|11292.8|11290.8|11288.9|11286.9|11293.6|11291.6|11285.8|11283.8|6669
1654027800000|2022-05-31 20:10:00|11288.1|11286.1|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|5400
1654028100000|2022-05-31 20:15:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|5308
1654028400000|2022-05-31 20:20:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|5216
1654028700000|2022-05-31 20:25:00|11290.8|11288.8|11293.6|11291.6|11294.4|11292.4|11290.8|11288.8|3807
1654029000000|2022-05-31 20:30:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3500
1654029300000|2022-05-31 20:35:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|757
1654029600000|2022-05-31 20:40:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11292|11290|1285
1654029900000|2022-05-31 20:45:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11292|11290|2528
1654030200000|2022-05-31 20:50:00|11293.2|11291.2|11293.6|11291.6|11293.6|11291.6|11292|11290|1928
1654030500000|2022-05-31 20:55:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|2176
1654034400000|2022-05-31 22:00:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|268
1654034700000|2022-05-31 22:05:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|91
1654035000000|2022-05-31 22:10:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|66
1654035300000|2022-05-31 22:15:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|66
1654035600000|2022-05-31 22:20:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|60
1654035900000|2022-05-31 22:25:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|8
1654036200000|2022-05-31 22:30:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|211
1654036500000|2022-05-31 22:35:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|68
1654036800000|2022-05-31 22:40:00|11292.4|11290.4|11291.2|11289.2|11292.4|11290.4|11290.5|11288.5|230
1654037100000|2022-05-31 22:45:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|292
1654037400000|2022-05-31 22:50:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|80
1654037700000|2022-05-31 22:55:00|11292|11290|11290.8|11288.8|11292|11290|11290.5|11288.5|253
1654038000000|2022-05-31 23:00:00|11290.5|11288.5|11291.6|11289.6|11291.6|11289.6|11290.5|11288.5|102
1654038300000|2022-05-31 23:05:00|11291.2|11289.2|11291.2|11289.2|11291.6|11289.6|11291.2|11289.2|45
1654038600000|2022-05-31 23:10:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|234
1654038900000|2022-05-31 23:15:00|11290.1|11288.1|11289.7|11287.7|11290.1|11288.1|11289.7|11287.7|84
1654039200000|2022-05-31 23:20:00|11288.9|11286.9|11287.7|11285.7|11288.9|11286.9|11287.3|11285.3|585
1654039500000|2022-05-31 23:25:00|11288.1|11286.1|11288.1|11286.1|11288.5|11286.5|11288.1|11286.1|165
1654039800000|2022-05-31 23:30:00|11288.5|11286.5|11289.7|11287.7|11289.7|11287.7|11288.5|11286.5|185
1654040100000|2022-05-31 23:35:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|165
1654040400000|2022-05-31 23:40:00|11288.5|11286.5|11287.3|11285.3|11288.5|11286.5|11287.3|11285.3|322
1654040700000|2022-05-31 23:45:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|570
1654041000000|2022-05-31 23:50:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|386
1654041300000|2022-05-31 23:55:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|182
1654041600000|2022-06-01 00:00:00|11286.5|11284.5|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|231
1654041900000|2022-06-01 00:05:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|312
1654042200000|2022-06-01 00:10:00|11287.7|11285.7|11285.4|11283.4|11287.7|11285.7|11285|11283|386
1654042500000|2022-06-01 00:15:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11285|11283|236
1654042800000|2022-06-01 00:20:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|371
1654043100000|2022-06-01 00:25:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|379
1654043400000|2022-06-01 00:30:00|11285.8|11283.8|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|385
1654043700000|2022-06-01 00:35:00|11285.8|11283.8|11286.2|11284.2|11286.5|11284.5|11284.2|11282.2|281
1654044000000|2022-06-01 00:40:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|395
1654044300000|2022-06-01 00:45:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|991
1654044600000|2022-06-01 00:50:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|569
1654044900000|2022-06-01 00:55:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|555
1654045200000|2022-06-01 01:00:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|923
1654045500000|2022-06-01 01:05:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|280
1654045800000|2022-06-01 01:10:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|907
1654046100000|2022-06-01 01:15:00|11280.3|11278.3|11279.5|11277.5|11280.3|11278.3|11278|11276|1062
1654046400000|2022-06-01 01:20:00|11279.1|11277.1|11281.1|11279.1|11281.1|11279.1|11278|11276|722
1654046700000|2022-06-01 01:25:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|452
1654047000000|2022-06-01 01:30:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278|11276|795
1654047300000|2022-06-01 01:35:00|11280.3|11278.3|11278|11276|11280.3|11278.3|11278|11276|396
1654047600000|2022-06-01 01:40:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|656
1654047900000|2022-06-01 01:45:00|11280.3|11278.3|11282.6|11280.6|11282.6|11280.6|11279.5|11277.5|327
1654048200000|2022-06-01 01:50:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|626
1654048500000|2022-06-01 01:55:00|11281.1|11279.1|11279.1|11277.1|11281.9|11279.9|11279.1|11277.1|495
1654048800000|2022-06-01 02:00:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|324
1654049100000|2022-06-01 02:05:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|813
1654049400000|2022-06-01 02:10:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|558
1654049700000|2022-06-01 02:15:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|203
1654050000000|2022-06-01 02:20:00|||||||||28
1654050300000|2022-06-01 02:25:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|254
1654050600000|2022-06-01 02:30:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|288
1654050900000|2022-06-01 02:35:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|299
1654051200000|2022-06-01 02:40:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|290
1654051500000|2022-06-01 02:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|209
1654051800000|2022-06-01 02:50:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|333
1654052100000|2022-06-01 02:55:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|321
1654052400000|2022-06-01 03:00:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11283.8|11281.8|48
1654052700000|2022-06-01 03:05:00|||||||||114
1654053000000|2022-06-01 03:10:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|131
1654053300000|2022-06-01 03:15:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|86
1654053600000|2022-06-01 03:20:00|||||||||4
1654053900000|2022-06-01 03:25:00|||||||||58
1654054200000|2022-06-01 03:30:00|11281.9|11279.9|11282.6|11280.6|11283|11281|11281.9|11279.9|260
1654054500000|2022-06-01 03:35:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|38
1654054800000|2022-06-01 03:40:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|37
1654055100000|2022-06-01 03:45:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|85
1654055400000|2022-06-01 03:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|245
1654055700000|2022-06-01 03:55:00|11283.4|11281.4|11283.4|11281.4|11283.8|11281.8|11283.4|11281.4|42
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|74
1654056300000|2022-06-01 04:05:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|113
1654056600000|2022-06-01 04:10:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|124
1654056900000|2022-06-01 04:15:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11283.4|11281.4|705
1654057200000|2022-06-01 04:20:00|11283.8|11281.8|11283.4|11281.4|11283.8|11281.8|11282.6|11280.6|145
1654057500000|2022-06-01 04:25:00|11282.6|11280.6|11284.6|11282.6|11285|11283|11282.6|11280.6|461
1654057800000|2022-06-01 04:30:00|11285|11283|11286.5|11284.5|11287.3|11285.3|11284.6|11282.6|310
1654058100000|2022-06-01 04:35:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|364
1654058400000|2022-06-01 04:40:00|11284.2|11282.2|11285.4|11283.4|11285.8|11283.8|11284.2|11282.2|201
1654058700000|2022-06-01 04:45:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|70
1654059000000|2022-06-01 04:50:00|11285|11283|11284.2|11282.2|11287.3|11285.3|11284.2|11282.2|983
1654059300000|2022-06-01 04:55:00|11283.8|11281.8|11285|11283|11285.4|11283.4|11283.4|11281.4|197
1654059600000|2022-06-01 05:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11283.4|11281.4|112
1654059900000|2022-06-01 05:05:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|157
1654060200000|2022-06-01 05:10:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|225
1654060500000|2022-06-01 05:15:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|215
1654060800000|2022-06-01 05:20:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|109
1654061100000|2022-06-01 05:25:00|11281.1|11279.1|11282.3|11280.3|11282.6|11280.6|11281.1|11279.1|124
1654061400000|2022-06-01 05:30:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.3|11280.3|280
1654061700000|2022-06-01 05:35:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.2|11282.2|417
1654062000000|2022-06-01 05:40:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|157
1654062300000|2022-06-01 05:45:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11285|11283|269
1654062600000|2022-06-01 05:50:00|11285.4|11283.4|11285|11283|11286.5|11284.5|11285|11283|320
1654062900000|2022-06-01 05:55:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|77
1654063200000|2022-06-01 06:00:00|11285.8|11283.8|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|534
1654063500000|2022-06-01 06:05:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|838
1654063800000|2022-06-01 06:10:00|11287.3|11285.3|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|455
1654064100000|2022-06-01 06:15:00|11289.3|11287.3|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|682
1654064400000|2022-06-01 06:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|523
1654064700000|2022-06-01 06:25:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|905
1654065000000|2022-06-01 06:30:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1108
1654065300000|2022-06-01 06:35:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|353
1654065600000|2022-06-01 06:40:00|11289.3|11287.3|11285.8|11283.8|11289.3|11287.3|11285.8|11283.8|642
1654065900000|2022-06-01 06:45:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|317
1654066200000|2022-06-01 06:50:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|550
1654066500000|2022-06-01 06:55:00|11281.9|11279.9|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|780
1654066800000|2022-06-01 07:00:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.1|11277.1|1566
1654067100000|2022-06-01 07:05:00|11280.3|11278.3|11281.9|11279.9|11283|11281|11280.3|11278.3|1192
1654067400000|2022-06-01 07:10:00|11282.6|11280.6|11278|11276|11282.6|11280.6|11278|11276|1462
1654067700000|2022-06-01 07:15:00|11278.7|11276.7|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|1737
1654068000000|2022-06-01 07:20:00|11278|11276|11277.2|11275.2|11278.7|11276.7|11275.6|11273.6|2049
1654068300000|2022-06-01 07:25:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|2000
1654068600000|2022-06-01 07:30:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11274.8|11272.8|947
1654068900000|2022-06-01 07:35:00|11275.6|11273.6|11274|11272|11275.6|11273.6|11273.3|11271.3|1542
1654069200000|2022-06-01 07:40:00|11274.4|11272.4|11277.2|11275.2|11277.2|11275.2|11274|11272|1546
1654069500000|2022-06-01 07:45:00|11276.4|11274.4|11278|11276|11278|11276|11276.4|11274.4|1351
1654069800000|2022-06-01 07:50:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11276.4|11274.4|1004
1654070100000|2022-06-01 07:55:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11275.6|11273.6|1531
1654070400000|2022-06-01 08:00:00|11277.2|11275.2|11280.3|11278.3|11280.3|11278.3|11276.4|11274.4|3528
1654070700000|2022-06-01 08:05:00|11279.9|11277.9|11278|11276|11281.1|11279.1|11278|11276|2144
1654071000000|2022-06-01 08:10:00|11278.3|11276.3|11281.1|11279.1|11281.1|11279.1|11278|11276|1206
1654071300000|2022-06-01 08:15:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|557
1654071600000|2022-06-01 08:20:00|11279.9|11277.9|11278|11276|11280.3|11278.3|11278|11276|389
1654071900000|2022-06-01 08:25:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|766
1654072200000|2022-06-01 08:30:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|936
1654072500000|2022-06-01 08:35:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|472
1654072800000|2022-06-01 08:40:00|11276.4|11274.4|11278.3|11276.3|11278.7|11276.7|11275.6|11273.6|951
1654073100000|2022-06-01 08:45:00|11278.7|11276.7|11278.7|11276.7|11279.5|11277.5|11278|11276|611
1654073400000|2022-06-01 08:50:00|11279.5|11277.5|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|1041
1654073700000|2022-06-01 08:55:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|551
1654074000000|2022-06-01 09:00:00|11279.5|11277.5|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|491
1654074300000|2022-06-01 09:05:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|978
1654074600000|2022-06-01 09:10:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11279.5|11277.5|1958
1654074900000|2022-06-01 09:15:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|593
1654075200000|2022-06-01 09:20:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|662
1654075500000|2022-06-01 09:25:00|11279.9|11277.9|11281.9|11279.9|11281.9|11279.9|11279.9|11277.9|694
1654075800000|2022-06-01 09:30:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|776
1654076100000|2022-06-01 09:35:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|531
1654076400000|2022-06-01 09:40:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|1065
1654076700000|2022-06-01 09:45:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|297
1654077000000|2022-06-01 09:50:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|755
1654077300000|2022-06-01 09:55:00|||||||||90
1654077600000|2022-06-01 10:00:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.5|11279.5|327
1654077900000|2022-06-01 10:05:00|11282.6|11280.6|11285|11283|11285|11283|11281.9|11279.9|912
1654078200000|2022-06-01 10:10:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|427
1654078500000|2022-06-01 10:15:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|1173
1654078800000|2022-06-01 10:20:00|11281.5|11279.5|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|347
1654079100000|2022-06-01 10:25:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|1086
1654079400000|2022-06-01 10:30:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|246
1654079700000|2022-06-01 10:35:00|11283.4|11281.4|11284.6|11282.6|11285|11283|11283.4|11281.4|664
1654080000000|2022-06-01 10:40:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|609
1654080300000|2022-06-01 10:45:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|339
1654080600000|2022-06-01 10:50:00|11283.8|11281.8|11281.9|11279.9|11283.8|11281.8|11281.9|11279.9|444
1654080900000|2022-06-01 10:55:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|272
1654081200000|2022-06-01 11:00:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|920
1654081500000|2022-06-01 11:05:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|747
1654081800000|2022-06-01 11:10:00|11279.1|11277.1|11278|11276|11279.5|11277.5|11278|11276|585
1654082100000|2022-06-01 11:15:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|431
1654082400000|2022-06-01 11:20:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|1177
1654082700000|2022-06-01 11:25:00|11277.6|11275.6|11278|11276|11278|11276|11277.2|11275.2|613
1654083000000|2022-06-01 11:30:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|1223
1654083300000|2022-06-01 11:35:00|11276.4|11274.4|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|2043
1654083600000|2022-06-01 11:40:00|11276.4|11274.4|11274|11272|11276.4|11274.4|11274|11272|3374
1654083900000|2022-06-01 11:45:00|11273.3|11271.3|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|2055
1654084200000|2022-06-01 11:50:00|11274.8|11272.8|11277.2|11275.2|11277.2|11275.2|11274.8|11272.8|2774
1654084500000|2022-06-01 11:55:00|11278|11276|11276.4|11274.4|11278|11276|11276.4|11274.4|3053
1654084800000|2022-06-01 12:00:00|11277.2|11275.2|11275.6|11273.6|11278|11276|11275.6|11273.6|3218
1654085100000|2022-06-01 12:05:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|7291
1654085400000|2022-06-01 12:10:00|11276.4|11274.4|11278|11276|11278.7|11276.7|11276.4|11274.4|2998
1654085700000|2022-06-01 12:15:00|11277.2|11275.2|11276|11274|11278|11276|11274.8|11272.8|2203
1654086000000|2022-06-01 12:20:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|3029
1654086300000|2022-06-01 12:25:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11273.3|11271.3|3182
1654086600000|2022-06-01 12:30:00|11274|11272|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|2188
1654086900000|2022-06-01 12:35:00|11274|11272|11277.2|11275.2|11278|11276|11273.3|11271.3|3146
1654087200000|2022-06-01 12:40:00|11278|11276|11280.3|11278.3|11281.1|11279.1|11278|11276|3141
1654087500000|2022-06-01 12:45:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|2429
1654087800000|2022-06-01 12:50:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11278|11276|2408
1654088100000|2022-06-01 12:55:00|11282.6|11280.6|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|2776
1654088400000|2022-06-01 13:00:00|11286.5|11284.5|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|4524
1654088700000|2022-06-01 13:05:00|11290.5|11288.5|11288.9|11286.9|11292|11290|11288.9|11286.9|6123
1654089000000|2022-06-01 13:10:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|2245
1654089300000|2022-06-01 13:15:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11285|11283|1835
1654089600000|2022-06-01 13:20:00|11286.5|11284.5|11285|11283|11287.3|11285.3|11285|11283|1649
1654089900000|2022-06-01 13:25:00|11284.2|11282.2|11281.1|11279.1|11285.8|11283.8|11281.1|11279.1|1668
1654090200000|2022-06-01 13:30:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11274.8|11272.8|4495
1654090500000|2022-06-01 13:35:00|11277.2|11275.2|11281.5|11279.5|11281.5|11279.5|11275.6|11273.6|4417
1654090800000|2022-06-01 13:40:00|11281.9|11279.9|11283.8|11281.8|11286.5|11284.5|11280.3|11278.3|7876
1654091100000|2022-06-01 13:45:00|11283.4|11281.4|11285|11283|11285.8|11283.8|11281.9|11279.9|4347
1654091400000|2022-06-01 13:50:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|2685
1654091700000|2022-06-01 13:55:00|11282.6|11280.6|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2955
1654092000000|2022-06-01 14:00:00|11278.3|11276.3|11258.8|11256.8|11278.3|11276.3|11256.9|11254.9|14618
1654092300000|2022-06-01 14:05:00|11259.2|11257.2|11251.4|11249.4|11260|11258|11248.3|11246.3|15372
1654092600000|2022-06-01 14:10:00|11250.6|11248.6|11247.5|11245.5|11250.6|11248.6|11245.9|11243.9|10703
1654092900000|2022-06-01 14:15:00|11248.3|11246.3|11245.9|11243.9|11252.2|11250.2|11245.1|11243.1|16241
1654093200000|2022-06-01 14:20:00|11245.1|11243.1|11242.8|11240.8|11246.7|11244.7|11241.2|11239.2|7672
1654093500000|2022-06-01 14:25:00|11243.6|11241.6|11236.5|11234.5|11244.4|11242.4|11235.8|11233.8|9306
1654093800000|2022-06-01 14:30:00|11235.8|11233.8|11240.5|11238.5|11241.2|11239.2|11235.8|11233.8|11020
1654094100000|2022-06-01 14:35:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11238.1|11236.1|9321
1654094400000|2022-06-01 14:40:00|11241.2|11239.2|11243.6|11241.6|11244.4|11242.4|11240.5|11238.5|6345
1654094700000|2022-06-01 14:45:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11240.5|11238.5|7998
1654095000000|2022-06-01 14:50:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11242|11240|5348
1654095300000|2022-06-01 14:55:00|11242.8|11240.8|11242|11240|11245.1|11243.1|11242|11240|7784
1654095600000|2022-06-01 15:00:00|11241.2|11239.2|11238.1|11236.1|11242|11240|11237.3|11235.3|8140
1654095900000|2022-06-01 15:05:00|11237.3|11235.3|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|4346
1654096200000|2022-06-01 15:10:00|11236.5|11234.5|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|3207
1654096500000|2022-06-01 15:15:00|11236.5|11234.5|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|3747
1654096800000|2022-06-01 15:20:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11233.4|11231.4|5391
1654097100000|2022-06-01 15:25:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|5210
1654097400000|2022-06-01 15:30:00|11233.4|11231.4|11235|11233|11235.8|11233.8|11231.1|11229.1|6685
1654097700000|2022-06-01 15:35:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|3861
1654098000000|2022-06-01 15:40:00|11235|11233|11231.1|11229.1|11235|11233|11231.1|11229.1|5793
1654098300000|2022-06-01 15:45:00|11230.3|11228.3|11234.2|11232.2|11235|11233|11229.5|11227.5|4433
1654098600000|2022-06-01 15:50:00|11235|11233|11232.6|11230.6|11235|11233|11232.6|11230.6|2928
1654098900000|2022-06-01 15:55:00|11231.9|11229.9|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|3158
1654099200000|2022-06-01 16:00:00|11234.2|11232.2|11234.6|11232.6|11235.8|11233.8|11233.4|11231.4|3305
1654099500000|2022-06-01 16:05:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11232.6|11230.6|3189
1654099800000|2022-06-01 16:10:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|2915
1654100100000|2022-06-01 16:15:00|11236.9|11234.9|11235.8|11233.8|11237.3|11235.3|11235|11233|2257
1654100400000|2022-06-01 16:20:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|3634
1654100700000|2022-06-01 16:25:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11234.2|11232.2|2090
1654101000000|2022-06-01 16:30:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1092
1654101300000|2022-06-01 16:35:00|11234.2|11232.2|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|3394
1654101600000|2022-06-01 16:40:00|11230.3|11228.3|11229.9|11227.9|11231.9|11229.9|11229.5|11227.5|2758
1654101900000|2022-06-01 16:45:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|6101
1654102200000|2022-06-01 16:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|3102
1654102500000|2022-06-01 16:55:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|2694
1654102800000|2022-06-01 17:00:00|11234.2|11232.2|11235|11233|11236.5|11234.5|11232.6|11230.6|3046
1654103100000|2022-06-01 17:05:00|11234.6|11232.6|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|1414
1654103400000|2022-06-01 17:10:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|1616
1654103700000|2022-06-01 17:15:00|11235|11233|11234.2|11232.2|11236.5|11234.5|11233.4|11231.4|1652
1654104000000|2022-06-01 17:20:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1049
1654104300000|2022-06-01 17:25:00|11232.6|11230.6|11230.3|11228.3|11233.4|11231.4|11230.3|11228.3|3038
1654104600000|2022-06-01 17:30:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|3599
1654104900000|2022-06-01 17:35:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|3335
1654105200000|2022-06-01 17:40:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|4415
1654105500000|2022-06-01 17:45:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2119
1654105800000|2022-06-01 17:50:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|2275
1654106100000|2022-06-01 17:55:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228|11226|3260
1654106400000|2022-06-01 18:00:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|2009
1654106700000|2022-06-01 18:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|3236
1654107000000|2022-06-01 18:10:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1714
1654107300000|2022-06-01 18:15:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|2616
1654107600000|2022-06-01 18:20:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|2811
1654107900000|2022-06-01 18:25:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11224.8|11222.8|4198
1654108200000|2022-06-01 18:30:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|3329
1654108500000|2022-06-01 18:35:00|11230.3|11228.3|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|1586
1654108800000|2022-06-01 18:40:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1559
1654109100000|2022-06-01 18:45:00|11234.2|11232.2|11232.6|11230.6|11236.5|11234.5|11231.1|11229.1|4795
1654109400000|2022-06-01 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2044
1654109700000|2022-06-01 18:55:00|11233.4|11231.4|11231.9|11229.9|11235|11233|11231.9|11229.9|5460
1654110000000|2022-06-01 19:00:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|2262
1654110300000|2022-06-01 19:05:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|3802
1654110600000|2022-06-01 19:10:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11226.8|11224.8|5358
1654110900000|2022-06-01 19:15:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|3428
1654111200000|2022-06-01 19:20:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|4584
1654111500000|2022-06-01 19:25:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|6131
1654111800000|2022-06-01 19:30:00|11231.9|11229.9|11235|11233|11235.8|11233.8|11231.9|11229.9|2643
1654112100000|2022-06-01 19:35:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|2415
1654112400000|2022-06-01 19:40:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|1680
1654112700000|2022-06-01 19:45:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|843
1654113000000|2022-06-01 19:50:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235|11233|3023
1654113300000|2022-06-01 19:55:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|4037
1654113600000|2022-06-01 20:00:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11236.5|11234.5|3054
1654113900000|2022-06-01 20:05:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|3726
1654114200000|2022-06-01 20:10:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|2783
1654114500000|2022-06-01 20:15:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|2066
1654114800000|2022-06-01 20:20:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11241.2|11239.2|1757
1654115100000|2022-06-01 20:25:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|1355
1654115400000|2022-06-01 20:30:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|4175
1654115700000|2022-06-01 20:35:00|11245.9|11243.9|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2152
1654116000000|2022-06-01 20:40:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11242|11240|1250
1654116300000|2022-06-01 20:45:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|2721
1654116600000|2022-06-01 20:50:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|973
1654116900000|2022-06-01 20:55:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11239.7|11237.7|2450
1654120800000|2022-06-01 22:00:00|11251.4|11249.4|11242.4|11240.4|11251.4|11249.4|11240.5|11238.5|547
1654121100000|2022-06-01 22:05:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|297
1654121400000|2022-06-01 22:10:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|114
1654121700000|2022-06-01 22:15:00|11240.8|11238.8|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|93
1654122000000|2022-06-01 22:20:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|74
1654122300000|2022-06-01 22:25:00|11240.1|11238.1|11240.5|11238.5|11240.8|11238.8|11239.7|11237.7|29
1654122600000|2022-06-01 22:30:00|11241.2|11239.2|11243.2|11241.2|11243.2|11241.2|11240.5|11238.5|185
1654122900000|2022-06-01 22:35:00|11243.6|11241.6|11242|11240|11244|11242|11242|11240|161
1654123200000|2022-06-01 22:40:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|441
1654123500000|2022-06-01 22:45:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|183
1654123800000|2022-06-01 22:50:00|11244.8|11242.8|11245.1|11243.1|11246.7|11244.7|11244.8|11242.8|159
1654124100000|2022-06-01 22:55:00|11244.8|11242.8|11244.8|11242.8|11245.1|11243.1|11244.8|11242.8|59
1654124400000|2022-06-01 23:00:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.8|11242.8|142
1654124700000|2022-06-01 23:05:00|11245.5|11243.5|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|259
1654125000000|2022-06-01 23:10:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|22
1654125300000|2022-06-01 23:15:00|11243.2|11241.2|11241.2|11239.2|11243.2|11241.2|11240.5|11238.5|613
1654125600000|2022-06-01 23:20:00|11241.6|11239.6|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|605
1654125900000|2022-06-01 23:25:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|49
1654126200000|2022-06-01 23:30:00|11242.8|11240.8|11240.8|11238.8|11242.8|11240.8|11240.5|11238.5|149
1654126500000|2022-06-01 23:35:00|11240.5|11238.5|11240.1|11238.1|11241.2|11239.2|11239.3|11237.3|141
1654126800000|2022-06-01 23:40:00|11239.7|11237.7|11240.5|11238.5|11240.8|11238.8|11239.7|11237.7|23
1654127100000|2022-06-01 23:45:00|11239.7|11237.7|11238.5|11236.5|11239.7|11237.7|11237.3|11235.3|317
1654127400000|2022-06-01 23:50:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|181
1654127700000|2022-06-01 23:55:00|11240.1|11238.1|11242.8|11240.8|11243.2|11241.2|11240.1|11238.1|316
1654128000000|2022-06-02 00:00:00|11243.2|11241.2|11245.9|11243.9|11246.7|11244.7|11242|11240|911
1654128300000|2022-06-02 00:05:00|11245.5|11243.5|11245.9|11243.9|11247.1|11245.1|11242.8|11240.8|246
1654128600000|2022-06-02 00:10:00|11245.1|11243.1|11242.8|11240.8|11245.9|11243.9|11242.4|11240.4|277
1654128900000|2022-06-02 00:15:00|11243.2|11241.2|11242.8|11240.8|11244.8|11242.8|11242.8|11240.8|279
1654129200000|2022-06-02 00:20:00|11243.6|11241.6|11244.8|11242.8|11244.8|11242.8|11242.8|11240.8|128
1654129500000|2022-06-02 00:25:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|141
1654129800000|2022-06-02 00:30:00|11244|11242|11246.7|11244.7|11246.7|11244.7|11243.6|11241.6|338
1654130100000|2022-06-02 00:35:00|11246.3|11244.3|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|150
1654130400000|2022-06-02 00:40:00|11244.4|11242.4|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|512
1654130700000|2022-06-02 00:45:00|11245.5|11243.5|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|279
1654131000000|2022-06-02 00:50:00|11245.9|11243.9|11242.8|11240.8|11245.9|11243.9|11242.8|11240.8|499
1654131300000|2022-06-02 00:55:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11239.7|11237.7|1001
1654131600000|2022-06-02 01:00:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|281
1654131900000|2022-06-02 01:05:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11239.7|11237.7|493
1654132200000|2022-06-02 01:10:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|1082
1654132500000|2022-06-02 01:15:00|11242.4|11240.4|11241.2|11239.2|11242.4|11240.4|11240.5|11238.5|522
1654132800000|2022-06-02 01:20:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|163
1654133100000|2022-06-02 01:25:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|164
1654133400000|2022-06-02 01:30:00|11240.5|11238.5|11240.8|11238.8|11241.2|11239.2|11240.5|11238.5|222
1654133700000|2022-06-02 01:35:00|11241.2|11239.2|11236.5|11234.5|11241.2|11239.2|11236.5|11234.5|684
1654134000000|2022-06-02 01:40:00|11236.9|11234.9|11238.9|11236.9|11238.9|11236.9|11236.9|11234.9|284
1654134300000|2022-06-02 01:45:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|619
1654134600000|2022-06-02 01:50:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|180
1654134900000|2022-06-02 01:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.5|11236.5|401
1654135200000|2022-06-02 02:00:00|11240.1|11238.1|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|598
1654135500000|2022-06-02 02:05:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|272
1654135800000|2022-06-02 02:10:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|458
1654136100000|2022-06-02 02:15:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|124
1654136400000|2022-06-02 02:20:00|11242|11240|11240.5|11238.5|11242|11240|11240.5|11238.5|459
1654136700000|2022-06-02 02:25:00|11239.7|11237.7|11239.3|11237.3|11240.1|11238.1|11238.9|11236.9|295
1654137000000|2022-06-02 02:30:00|11238.9|11236.9|11237.3|11235.3|11239.3|11237.3|11236.9|11234.9|248
1654137300000|2022-06-02 02:35:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|580
1654137600000|2022-06-02 02:40:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|312
1654137900000|2022-06-02 02:45:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|360
1654138200000|2022-06-02 02:50:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|332
1654138500000|2022-06-02 02:55:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|407
1654138800000|2022-06-02 03:00:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|224
1654139100000|2022-06-02 03:05:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|466
1654139400000|2022-06-02 03:10:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|447
1654139700000|2022-06-02 03:15:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|399
1654140000000|2022-06-02 03:20:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|33
1654140300000|2022-06-02 03:25:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|240
1654140600000|2022-06-02 03:30:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|41
1654140900000|2022-06-02 03:35:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.9|11234.9|979
1654141200000|2022-06-02 03:40:00|11238.1|11236.1|11237.7|11235.7|11238.9|11236.9|11237.3|11235.3|310
1654141500000|2022-06-02 03:45:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|8124
1654141800000|2022-06-02 03:50:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11237.3|11235.3|893
1654142100000|2022-06-02 03:55:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|969
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|512
1654142700000|2022-06-02 04:05:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|396
1654143000000|2022-06-02 04:10:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|2273
1654143300000|2022-06-02 04:15:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|2577
1654143600000|2022-06-02 04:20:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|9418
1654143900000|2022-06-02 04:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|326
1654144200000|2022-06-02 04:30:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|620
1654144500000|2022-06-02 04:35:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1639
1654144800000|2022-06-02 04:40:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|6575
1654145100000|2022-06-02 04:45:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|925
1654145400000|2022-06-02 04:50:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|827
1654145700000|2022-06-02 04:55:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|667
1654146000000|2022-06-02 05:00:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|776
1654146300000|2022-06-02 05:05:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|223
1654146600000|2022-06-02 05:10:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|335
1654146900000|2022-06-02 05:15:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|174
1654147200000|2022-06-02 05:20:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|135
1654147500000|2022-06-02 05:25:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|72
1654147800000|2022-06-02 05:30:00|11237.7|11235.7|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|446
1654148100000|2022-06-02 05:35:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|114
1654148400000|2022-06-02 05:40:00|11237.3|11235.3|11234.2|11232.2|11237.3|11235.3|11233.4|11231.4|900
1654148700000|2022-06-02 05:45:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|165
1654149000000|2022-06-02 05:50:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|384
1654149300000|2022-06-02 05:55:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|586
1654149600000|2022-06-02 06:00:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|767
1654149900000|2022-06-02 06:05:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|435
1654150200000|2022-06-02 06:10:00|11232.3|11230.3|11231.9|11229.9|11233|11231|11231.9|11229.9|265
1654150500000|2022-06-02 06:15:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|633
1654150800000|2022-06-02 06:20:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|446
1654151100000|2022-06-02 06:25:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|523
1654151400000|2022-06-02 06:30:00|11233.4|11231.4|11233.8|11231.8|11234.2|11232.2|11233.4|11231.4|650
1654151700000|2022-06-02 06:35:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|220
1654152000000|2022-06-02 06:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|394
1654152300000|2022-06-02 06:45:00|11233.8|11231.8|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|168
1654152600000|2022-06-02 06:50:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11231.9|11229.9|879
1654152900000|2022-06-02 06:55:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|830
1654153200000|2022-06-02 07:00:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|801
1654153500000|2022-06-02 07:05:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|932
1654153800000|2022-06-02 07:10:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|690
1654154100000|2022-06-02 07:15:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|297
1654154400000|2022-06-02 07:20:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|866
1654154700000|2022-06-02 07:25:00|11230.3|11228.3|11228|11226|11231.1|11229.1|11228|11226|1058
1654155000000|2022-06-02 07:30:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|1407
1654155300000|2022-06-02 07:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|600
1654155600000|2022-06-02 07:40:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|678
1654155900000|2022-06-02 07:45:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1244
1654156200000|2022-06-02 07:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1356
1654156500000|2022-06-02 07:55:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|837
1654156800000|2022-06-02 08:00:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|1862
1654157100000|2022-06-02 08:05:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11226.4|11224.4|1207
1654157400000|2022-06-02 08:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|991
1654157700000|2022-06-02 08:15:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|1563
1654158000000|2022-06-02 08:20:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|559
1654158300000|2022-06-02 08:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|612
1654158600000|2022-06-02 08:30:00|11229.5|11227.5|11227.2|11225.2|11230.3|11228.3|11227.2|11225.2|1056
1654158900000|2022-06-02 08:35:00|11226.8|11224.8|11226.4|11224.4|11227.6|11225.6|11224.8|11222.8|1176
1654159200000|2022-06-02 08:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|556
1654159500000|2022-06-02 08:45:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|533
1654159800000|2022-06-02 08:50:00|11226.4|11224.4|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|299
1654160100000|2022-06-02 08:55:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|488
1654160400000|2022-06-02 09:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|612
1654160700000|2022-06-02 09:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|514
1654161000000|2022-06-02 09:10:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|948
1654161300000|2022-06-02 09:15:00|11233|11231|11233.4|11231.4|11235|11233|11232.6|11230.6|658
1654161600000|2022-06-02 09:20:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11232.6|11230.6|317
1654161900000|2022-06-02 09:25:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|458
1654162200000|2022-06-02 09:30:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|306
1654162500000|2022-06-02 09:35:00|11233.4|11231.4|11233.8|11231.8|11235|11233|11232.6|11230.6|1744
1654162800000|2022-06-02 09:40:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|249
1654163100000|2022-06-02 09:45:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|160
1654163400000|2022-06-02 09:50:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11232.6|11230.6|552
1654163700000|2022-06-02 09:55:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|167
1654164000000|2022-06-02 10:00:00|11233.4|11231.4|11231.1|11229.1|11234.2|11232.2|11229.9|11227.9|1072
1654164300000|2022-06-02 10:05:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1082
1654164600000|2022-06-02 10:10:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|224
1654164900000|2022-06-02 10:15:00|11232.6|11230.6|11235|11233|11235|11233|11231.9|11229.9|1237
1654165200000|2022-06-02 10:20:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|1550
1654165500000|2022-06-02 10:25:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|221
1654165800000|2022-06-02 10:30:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|115
1654166100000|2022-06-02 10:35:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|235
1654166400000|2022-06-02 10:40:00|11235.4|11233.4|11236.5|11234.5|11236.5|11234.5|11235.4|11233.4|182
1654166700000|2022-06-02 10:45:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|866
1654167000000|2022-06-02 10:50:00|11234.2|11232.2|11235|11233|11235|11233|11232.6|11230.6|1357
1654167300000|2022-06-02 10:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11234.2|11232.2|1359
1654167600000|2022-06-02 11:00:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|853
1654167900000|2022-06-02 11:05:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|984
1654168200000|2022-06-02 11:10:00|11234.2|11232.2|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|587
1654168500000|2022-06-02 11:15:00|11236.5|11234.5|11236.9|11234.9|11238.1|11236.1|11236.5|11234.5|870
1654168800000|2022-06-02 11:20:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11235|11233|664
1654169100000|2022-06-02 11:25:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|1270
1654169400000|2022-06-02 11:30:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|1418
1654169700000|2022-06-02 11:35:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|733
1654170000000|2022-06-02 11:40:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|974
1654170300000|2022-06-02 11:45:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1266
1654170600000|2022-06-02 11:50:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|866
1654170900000|2022-06-02 11:55:00|11241.2|11239.2|11237.3|11235.3|11241.2|11239.2|11237.3|11235.3|3877
1654171200000|2022-06-02 12:00:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|1601
1654171500000|2022-06-02 12:05:00|11239.7|11237.7|11237.3|11235.3|11240.5|11238.5|11237.3|11235.3|1575
1654171800000|2022-06-02 12:10:00|11236.5|11234.5|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|1988
1654172100000|2022-06-02 12:15:00|11231.5|11229.5|11238.1|11236.1|11245.9|11243.9|11231.1|11229.1|11420
1654172400000|2022-06-02 12:20:00|11237.3|11235.3|11245.9|11243.9|11245.9|11243.9|11237.3|11235.3|8743
1654172700000|2022-06-02 12:25:00|11245.5|11243.5|11244|11242|11248.3|11246.3|11242.8|11240.8|5096
1654173000000|2022-06-02 12:30:00|11243.6|11241.6|11238.1|11236.1|11243.6|11241.6|11236.5|11234.5|6784
1654173300000|2022-06-02 12:35:00|11238.9|11236.9|11242|11240|11245.1|11243.1|11238.1|11236.1|5885
1654173600000|2022-06-02 12:40:00|11242.8|11240.8|11239.7|11237.7|11245.1|11243.1|11238.1|11236.1|5458
1654173900000|2022-06-02 12:45:00|11240.1|11238.1|11243.6|11241.6|11245.5|11243.5|11239.7|11237.7|3792
1654174200000|2022-06-02 12:50:00|11244.4|11242.4|11243.6|11241.6|11246.7|11244.7|11242.8|11240.8|3689
1654174500000|2022-06-02 12:55:00|11242.8|11240.8|11238.1|11236.1|11242.8|11240.8|11235.8|11233.8|4266
1654174800000|2022-06-02 13:00:00|11237.3|11235.3|11235.8|11233.8|11238.9|11236.9|11235|11233|2672
1654175100000|2022-06-02 13:05:00|11236.5|11234.5|11239.7|11237.7|11240.5|11238.5|11235.8|11233.8|2917
1654175400000|2022-06-02 13:10:00|11238.9|11236.9|11242|11240|11244.4|11242.4|11236.5|11234.5|4119
1654175700000|2022-06-02 13:15:00|11241.2|11239.2|11245.9|11243.9|11245.9|11243.9|11240.5|11238.5|3142
1654176000000|2022-06-02 13:20:00|11246.7|11244.7|11249|11247|11249|11247|11245.9|11243.9|3713
1654176300000|2022-06-02 13:25:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11246.7|11244.7|2457
1654176600000|2022-06-02 13:30:00|11248.3|11246.3|11246.7|11244.7|11251.4|11249.4|11245.9|11243.9|5424
1654176900000|2022-06-02 13:35:00|11245.9|11243.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|3280
1654177200000|2022-06-02 13:40:00|11245.9|11243.9|11242.4|11240.4|11246.7|11244.7|11242|11240|4543
1654177500000|2022-06-02 13:45:00|11242|11240|11238.1|11236.1|11242.8|11240.8|11238.1|11236.1|3915
1654177800000|2022-06-02 13:50:00|11238.9|11236.9|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|2357
1654178100000|2022-06-02 13:55:00|11237.3|11235.3|11235|11233|11240.5|11238.5|11233.4|11231.4|4982
1654178400000|2022-06-02 14:00:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|4180
1654178700000|2022-06-02 14:05:00|11234.6|11232.6|11235|11233|11236.5|11234.5|11233.4|11231.4|2053
1654179000000|2022-06-02 14:10:00|11234.2|11232.2|11236.5|11234.5|11238.1|11236.1|11234.2|11232.2|2889
1654179300000|2022-06-02 14:15:00|11237.3|11235.3|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|7043
1654179600000|2022-06-02 14:20:00|11230.3|11228.3|11235|11233|11237.3|11235.3|11228|11226|10653
1654179900000|2022-06-02 14:25:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11231.1|11229.1|5523
1654180200000|2022-06-02 14:30:00|11235|11233|11240.5|11238.5|11240.5|11238.5|11235|11233|4900
1654180500000|2022-06-02 14:35:00|11239.7|11237.7|11244.4|11242.4|11244.4|11242.4|11238.1|11236.1|5303
1654180800000|2022-06-02 14:40:00|11243.6|11241.6|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|5495
1654181100000|2022-06-02 14:45:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11239.7|11237.7|4143
1654181400000|2022-06-02 14:50:00|11241.2|11239.2|11242.8|11240.8|11245.9|11243.9|11241.2|11239.2|3787
1654181700000|2022-06-02 14:55:00|11243.2|11241.2|11241.2|11239.2|11244.4|11242.4|11241.2|11239.2|1642
1654182000000|2022-06-02 15:00:00|11240.8|11238.8|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|3426
1654182300000|2022-06-02 15:05:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|2380
1654182600000|2022-06-02 15:10:00|11246.7|11244.7|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|2795
1654182900000|2022-06-02 15:15:00|11245.9|11243.9|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|2966
1654183200000|2022-06-02 15:20:00|11245.1|11243.1|11241.2|11239.2|11245.9|11243.9|11241.2|11239.2|1707
1654183500000|2022-06-02 15:25:00|11242|11240|11241.2|11239.2|11242|11240|11239.7|11237.7|2151
1654183800000|2022-06-02 15:30:00|11242|11240|11239.7|11237.7|11242.4|11240.4|11238.9|11236.9|1679
1654184100000|2022-06-02 15:35:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1542
1654184400000|2022-06-02 15:40:00|11240.5|11238.5|11236.9|11234.9|11241.2|11239.2|11236.5|11234.5|6116
1654184700000|2022-06-02 15:45:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11236.5|11234.5|1554
1654185000000|2022-06-02 15:50:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|1245
1654185300000|2022-06-02 15:55:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1474
1654185600000|2022-06-02 16:00:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|741
1654185900000|2022-06-02 16:05:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|1826
1654186200000|2022-06-02 16:10:00|11242|11240|11242|11240|11243.6|11241.6|11240.5|11238.5|3026
1654186500000|2022-06-02 16:15:00|11241.2|11239.2|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|4169
1654186800000|2022-06-02 16:20:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|2003
1654187100000|2022-06-02 16:25:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1870
1654187400000|2022-06-02 16:30:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|927
1654187700000|2022-06-02 16:35:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|937
1654188000000|2022-06-02 16:40:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|840
1654188300000|2022-06-02 16:45:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|1089
1654188600000|2022-06-02 16:50:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11240.5|11238.5|1787
1654188900000|2022-06-02 16:55:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|1106
1654189200000|2022-06-02 17:00:00|11242|11240|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1653
1654189500000|2022-06-02 17:05:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1402
1654189800000|2022-06-02 17:10:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.5|11238.5|1332
1654190100000|2022-06-02 17:15:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|652
1654190400000|2022-06-02 17:20:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|649
1654190700000|2022-06-02 17:25:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|855
1654191000000|2022-06-02 17:30:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|550
1654191300000|2022-06-02 17:35:00|11242|11240|11242|11240|11242|11240|11242|11240|278
1654191600000|2022-06-02 17:40:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1268
1654191900000|2022-06-02 17:45:00|11242.8|11240.8|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|2553
1654192200000|2022-06-02 17:50:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|2164
1654192500000|2022-06-02 17:55:00|11243.6|11241.6|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1222
1654192800000|2022-06-02 18:00:00|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|2244
1654193100000|2022-06-02 18:05:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1162
1654193400000|2022-06-02 18:10:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|2621
1654193700000|2022-06-02 18:15:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|1601
1654194000000|2022-06-02 18:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|728
1654194300000|2022-06-02 18:25:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|1174
1654194600000|2022-06-02 18:30:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1925
1654194900000|2022-06-02 18:35:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1170
1654195200000|2022-06-02 18:40:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|1615
1654195500000|2022-06-02 18:45:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|866
1654195800000|2022-06-02 18:50:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|1751
1654196100000|2022-06-02 18:55:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|6191
1654196400000|2022-06-02 19:00:00|11244.4|11242.4|11245.1|11243.1|11245.5|11243.5|11244.4|11242.4|10710
1654196700000|2022-06-02 19:05:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|1215
1654197000000|2022-06-02 19:10:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|4181
1654197300000|2022-06-02 19:15:00|11242|11240|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|3082
1654197600000|2022-06-02 19:20:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|3028
1654197900000|2022-06-02 19:25:00|11242|11240|11239.7|11237.7|11242|11240|11239.7|11237.7|2323
1654198200000|2022-06-02 19:30:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|3726
1654198500000|2022-06-02 19:35:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|1509
1654198800000|2022-06-02 19:40:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|503
1654199100000|2022-06-02 19:45:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|1314
1654199400000|2022-06-02 19:50:00|11240.1|11238.1|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1612
1654199700000|2022-06-02 19:55:00|11240.8|11238.8|11243.6|11241.6|11243.6|11241.6|11239.7|11237.7|2234
1654200000000|2022-06-02 20:00:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|1719
1654200300000|2022-06-02 20:05:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|604
1654200600000|2022-06-02 20:10:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1509
1654200900000|2022-06-02 20:15:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1361
1654201200000|2022-06-02 20:20:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|1288
1654201500000|2022-06-02 20:25:00|11245.9|11243.9|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|1148
1654201800000|2022-06-02 20:30:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|1751
1654202100000|2022-06-02 20:35:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1335
1654202400000|2022-06-02 20:40:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.8|11242.8|994
1654202700000|2022-06-02 20:45:00|11244.4|11242.4|11245.5|11243.5|11245.9|11243.9|11244.4|11242.4|2293
1654203000000|2022-06-02 20:50:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|415
1654203300000|2022-06-02 20:55:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|753
1654207200000|2022-06-02 22:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|193
1654207500000|2022-06-02 22:05:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11243.2|11241.2|361
1654207800000|2022-06-02 22:10:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|67
1654208100000|2022-06-02 22:15:00|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|155
1654208400000|2022-06-02 22:20:00|||||||||14
1654208700000|2022-06-02 22:25:00|||||||||12
1654209000000|2022-06-02 22:30:00|||||||||31
1654209300000|2022-06-02 22:35:00|||||||||15
1654209600000|2022-06-02 22:40:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11242|11240|181
1654209900000|2022-06-02 22:45:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|54
1654210200000|2022-06-02 22:50:00|||||||||1
1654210500000|2022-06-02 22:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|79
1654210800000|2022-06-02 23:00:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|17
1654211100000|2022-06-02 23:05:00|||||||||29
1654211400000|2022-06-02 23:10:00|11242.8|11240.8|11242.8|11240.8|11243.2|11241.2|11242|11240|82
1654211700000|2022-06-02 23:15:00|||||||||142
1654212000000|2022-06-02 23:20:00|||||||||19
1654212300000|2022-06-02 23:25:00|||||||||1
1654212600000|2022-06-02 23:30:00|||||||||20
1654212900000|2022-06-02 23:35:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|109
1654213200000|2022-06-02 23:40:00|11242|11240|11242.8|11240.8|11243.2|11241.2|11242|11240|83
1654213500000|2022-06-02 23:45:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11243.2|11241.2|54
1654213800000|2022-06-02 23:50:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|46
1654214100000|2022-06-02 23:55:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|109
1654214400000|2022-06-03 00:00:00|11243.6|11241.6|11240.5|11238.5|11244.4|11242.4|11239.7|11237.7|652
1654214700000|2022-06-03 00:05:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|159
1654215000000|2022-06-03 00:10:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|202
1654215300000|2022-06-03 00:15:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|894
1654215600000|2022-06-03 00:20:00|11238.9|11236.9|11240.5|11238.5|11240.8|11238.8|11238.9|11236.9|122
1654215900000|2022-06-03 00:25:00|11240.8|11238.8|11241.6|11239.6|11242|11240|11240.5|11238.5|322
1654216200000|2022-06-03 00:30:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|288
1654216500000|2022-06-03 00:35:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|130
1654216800000|2022-06-03 00:40:00|11241.2|11239.2|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|418
1654217100000|2022-06-03 00:45:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|305
1654217400000|2022-06-03 00:50:00|11245.9|11243.9|11248.3|11246.3|11248.3|11246.3|11245.5|11243.5|5879
1654217700000|2022-06-03 00:55:00|11248.7|11246.7|11246.7|11244.7|11249.8|11247.8|11245.9|11243.9|1867
1654218000000|2022-06-03 01:00:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|612
1654218300000|2022-06-03 01:05:00|11246.7|11244.7|11244|11242|11246.7|11244.7|11243.6|11241.6|1288
1654218600000|2022-06-03 01:10:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11242|11240|889
1654218900000|2022-06-03 01:15:00|||||||||173
1654219200000|2022-06-03 01:20:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|446
1654219500000|2022-06-03 01:25:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|5293
1654219800000|2022-06-03 01:30:00|11242.8|11240.8|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1074
1654220100000|2022-06-03 01:35:00|11239.7|11237.7|11241.2|11239.2|11241.2|11239.2|11238.9|11236.9|811
1654220400000|2022-06-03 01:40:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|244
1654220700000|2022-06-03 01:45:00|||||||||129
1654221000000|2022-06-03 01:50:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|79
1654221300000|2022-06-03 01:55:00|11240.8|11238.8|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|45
1654221600000|2022-06-03 02:00:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|264
1654221900000|2022-06-03 02:05:00|11240.8|11238.8|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|266
1654222200000|2022-06-03 02:10:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|146
1654222500000|2022-06-03 02:15:00|11240.5|11238.5|11239.3|11237.3|11240.5|11238.5|11239.3|11237.3|158
1654222800000|2022-06-03 02:20:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|368
1654223100000|2022-06-03 02:25:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|108
1654223400000|2022-06-03 02:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|230
1654223700000|2022-06-03 02:35:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|126
1654224000000|2022-06-03 02:40:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|18
1654224300000|2022-06-03 02:45:00|11240.5|11238.5|11240.8|11238.8|11241.2|11239.2|11240.5|11238.5|120
1654224600000|2022-06-03 02:50:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|100
1654224900000|2022-06-03 02:55:00|11239.7|11237.7|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|132
1654225200000|2022-06-03 03:00:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|229
1654225500000|2022-06-03 03:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|1734
1654225800000|2022-06-03 03:10:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|266
1654226100000|2022-06-03 03:15:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|5248
1654226400000|2022-06-03 03:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|319
1654226700000|2022-06-03 03:25:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|766
1654227000000|2022-06-03 03:30:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|1001
1654227300000|2022-06-03 03:35:00|||||||||71
1654227600000|2022-06-03 03:40:00|11237.3|11235.3|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|335
1654227900000|2022-06-03 03:45:00|11238.9|11236.9|11238.5|11236.5|11239.7|11237.7|11238.1|11236.1|311
1654228200000|2022-06-03 03:50:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|86
1654228500000|2022-06-03 03:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|588
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11238.9|11236.9|11238.9|11236.9|11238.5|11236.5|125
1654229100000|2022-06-03 04:05:00|||||||||4
1654229400000|2022-06-03 04:10:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|122
1654229700000|2022-06-03 04:15:00|||||||||17
1654230000000|2022-06-03 04:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|129
1654230300000|2022-06-03 04:25:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|8
1654230600000|2022-06-03 04:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|148
1654230900000|2022-06-03 04:35:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|52
1654231200000|2022-06-03 04:40:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|391
1654231500000|2022-06-03 04:45:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|257
1654231800000|2022-06-03 04:50:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|284
1654232100000|2022-06-03 04:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|193
1654232400000|2022-06-03 05:00:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|54
1654232700000|2022-06-03 05:05:00|11240.1|11238.1|11239.7|11237.7|11240.1|11238.1|11238.9|11236.9|101
1654233000000|2022-06-03 05:10:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|272
1654233300000|2022-06-03 05:15:00|11238.1|11236.1|11238.5|11236.5|11238.9|11236.9|11238.1|11236.1|273
1654233600000|2022-06-03 05:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|402
1654233900000|2022-06-03 05:25:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|340
1654234200000|2022-06-03 05:30:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|55
1654234500000|2022-06-03 05:35:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|179
1654234800000|2022-06-03 05:40:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11239.7|11237.7|216
1654235100000|2022-06-03 05:45:00|11241.6|11239.6|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|361
1654235400000|2022-06-03 05:50:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242|11240|689
1654235700000|2022-06-03 05:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|631
1654236000000|2022-06-03 06:00:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|186
1654236300000|2022-06-03 06:05:00|11244.8|11242.8|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|422
1654236600000|2022-06-03 06:10:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|241
1654236900000|2022-06-03 06:15:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|153
1654237200000|2022-06-03 06:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|157
1654237500000|2022-06-03 06:25:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|588
1654237800000|2022-06-03 06:30:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|87
1654238100000|2022-06-03 06:35:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11242|11240|76
1654238400000|2022-06-03 06:40:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11240.5|11238.5|244
1654238700000|2022-06-03 06:45:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|361
1654239000000|2022-06-03 06:50:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|186
1654239300000|2022-06-03 06:55:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|173
1654239600000|2022-06-03 07:00:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|514
1654239900000|2022-06-03 07:05:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|588
1654240200000|2022-06-03 07:10:00|11237.3|11235.3|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|764
1654240500000|2022-06-03 07:15:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|682
1654240800000|2022-06-03 07:20:00|11240.1|11238.1|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|79
1654241100000|2022-06-03 07:25:00|11240.5|11238.5|11243.6|11241.6|11244|11242|11239.7|11237.7|1416
1654241400000|2022-06-03 07:30:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|752
1654241700000|2022-06-03 07:35:00|11243.6|11241.6|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|371
1654242000000|2022-06-03 07:40:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|397
1654242300000|2022-06-03 07:45:00|11246.7|11244.7|11246.3|11244.3|11246.7|11244.7|11245.9|11243.9|499
1654242600000|2022-06-03 07:50:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|258
1654242900000|2022-06-03 07:55:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|814
1654243200000|2022-06-03 08:00:00|11244.4|11242.4|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|429
1654243500000|2022-06-03 08:05:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|186
1654243800000|2022-06-03 08:10:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|287
1654244100000|2022-06-03 08:15:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|512
1654244400000|2022-06-03 08:20:00|11241.6|11239.6|11241.6|11239.6|11242|11240|11241.2|11239.2|253
1654244700000|2022-06-03 08:25:00|11242|11240|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|185
1654245000000|2022-06-03 08:30:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|227
1654245300000|2022-06-03 08:35:00|11242|11240|11242|11240|11242.8|11240.8|11241.2|11239.2|717
1654245600000|2022-06-03 08:40:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|97
1654245900000|2022-06-03 08:45:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|136
1654246200000|2022-06-03 08:50:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|417
1654246500000|2022-06-03 08:55:00|11242.4|11240.4|11243.6|11241.6|11244|11242|11242|11240|108
1654246800000|2022-06-03 09:00:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|194
1654247100000|2022-06-03 09:05:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11241.2|11239.2|267
1654247400000|2022-06-03 09:10:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|571
1654247700000|2022-06-03 09:15:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|201
1654248000000|2022-06-03 09:20:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|203
1654248300000|2022-06-03 09:25:00|11241.6|11239.6|11241.2|11239.2|11242|11240|11241.2|11239.2|176
1654248600000|2022-06-03 09:30:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|613
1654248900000|2022-06-03 09:35:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11241.2|11239.2|629
1654249200000|2022-06-03 09:40:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|151
1654249500000|2022-06-03 09:45:00|11242.8|11240.8|11241.6|11239.6|11242.8|11240.8|11241.2|11239.2|993
1654249800000|2022-06-03 09:50:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11239.7|11237.7|762
1654250100000|2022-06-03 09:55:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|269
1654250400000|2022-06-03 10:00:00|11239.3|11237.3|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|218
1654250700000|2022-06-03 10:05:00|11238.5|11236.5|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1448
1654251000000|2022-06-03 10:10:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|338
1654251300000|2022-06-03 10:15:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|501
1654251600000|2022-06-03 10:20:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|292
1654251900000|2022-06-03 10:25:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|728
1654252200000|2022-06-03 10:30:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|984
1654252500000|2022-06-03 10:35:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|553
1654252800000|2022-06-03 10:40:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11234.6|11232.6|1366
1654253100000|2022-06-03 10:45:00|11236.2|11234.2|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|457
1654253400000|2022-06-03 10:50:00|11236.9|11234.9|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1152
1654253700000|2022-06-03 10:55:00|11236.5|11234.5|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|986
1654254000000|2022-06-03 11:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|562
1654254300000|2022-06-03 11:05:00|11238.9|11236.9|11240.5|11238.5|11240.8|11238.8|11238.9|11236.9|650
1654254600000|2022-06-03 11:10:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|475
1654254900000|2022-06-03 11:15:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|971
1654255200000|2022-06-03 11:20:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1350
1654255500000|2022-06-03 11:25:00|11236.5|11234.5|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|928
1654255800000|2022-06-03 11:30:00|11236.5|11234.5|11238.9|11236.9|11238.9|11236.9|11236.5|11234.5|858
1654256100000|2022-06-03 11:35:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1637
1654256400000|2022-06-03 11:40:00|11240.1|11238.1|11240.1|11238.1|11241.2|11239.2|11236.5|11234.5|2015
1654256700000|2022-06-03 11:45:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1488
1654257000000|2022-06-03 11:50:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11240.5|11238.5|1592
1654257300000|2022-06-03 11:55:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242|11240|1192
1654257600000|2022-06-03 12:00:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11240.5|11238.5|1848
1654257900000|2022-06-03 12:05:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|3553
1654258200000|2022-06-03 12:10:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|3057
1654258500000|2022-06-03 12:15:00|11240.5|11238.5|11238.9|11236.9|11241.2|11239.2|11236.5|11234.5|3496
1654258800000|2022-06-03 12:20:00|11239.7|11237.7|11236.5|11234.5|11241.2|11239.2|11236.5|11234.5|4298
1654259100000|2022-06-03 12:25:00|11237.3|11235.3|11240.1|11238.1|11241.2|11239.2|11235|11233|6670
1654259400000|2022-06-03 12:30:00|11244|11242|11225.6|11223.6|11245.5|11243.5|11217.8|11215.8|12329
1654259700000|2022-06-03 12:35:00|11226.4|11224.4|11222.5|11220.5|11228.7|11226.7|11220.9|11218.9|8454
1654260000000|2022-06-03 12:40:00|11221.7|11219.7|11219.4|11217.4|11224|11222|11217|11215|8594
1654260300000|2022-06-03 12:45:00|11220.1|11218.1|11218.6|11216.6|11224.8|11222.8|11217|11215|8076
1654260600000|2022-06-03 12:50:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11215.5|11213.5|11059
1654260900000|2022-06-03 12:55:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11216.2|11214.2|5059
1654261200000|2022-06-03 13:00:00|11217|11215|11222.5|11220.5|11222.5|11220.5|11217|11215|5050
1654261500000|2022-06-03 13:05:00|11223.3|11221.3|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|4255
1654261800000|2022-06-03 13:10:00|11220.9|11218.9|11215.5|11213.5|11220.9|11218.9|11215.5|11213.5|4997
1654262100000|2022-06-03 13:15:00|11214.7|11212.7|11217|11215|11217.8|11215.8|11214.7|11212.7|3863
1654262400000|2022-06-03 13:20:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|4469
1654262700000|2022-06-03 13:25:00|11217|11215|11220.9|11218.9|11222.5|11220.5|11216.2|11214.2|5294
1654263000000|2022-06-03 13:30:00|11221.3|11219.3|11224.8|11222.8|11225.6|11223.6|11220.9|11218.9|4008
1654263300000|2022-06-03 13:35:00|11224|11222|11224|11222|11226.4|11224.4|11223.3|11221.3|3453
1654263600000|2022-06-03 13:40:00|11223.3|11221.3|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|1855
1654263900000|2022-06-03 13:45:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224|11222|2510
1654264200000|2022-06-03 13:50:00|11226.8|11224.8|11229.5|11227.5|11230.3|11228.3|11226.8|11224.8|2726
1654264500000|2022-06-03 13:55:00|11228.7|11226.7|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|3140
1654264800000|2022-06-03 14:00:00|11233|11231|11222.5|11220.5|11233|11231|11222.5|11220.5|5062
1654265100000|2022-06-03 14:05:00|11221.7|11219.7|11226.4|11224.4|11227.2|11225.2|11221.7|11219.7|3600
1654265400000|2022-06-03 14:10:00|11225.6|11223.6|11228|11226|11229.5|11227.5|11225.6|11223.6|2953
1654265700000|2022-06-03 14:15:00|11228.7|11226.7|11232.6|11230.6|11233|11231|11228.7|11226.7|2694
1654266000000|2022-06-03 14:20:00|11233.4|11231.4|11231.9|11229.9|11235|11233|11231.9|11229.9|3344
1654266300000|2022-06-03 14:25:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|2650
1654266600000|2022-06-03 14:30:00|11232.6|11230.6|11232.6|11230.6|11235|11233|11232.6|11230.6|1935
1654266900000|2022-06-03 14:35:00|11231.9|11229.9|11233.4|11231.4|11235|11233|11231.9|11229.9|18190
1654267200000|2022-06-03 14:40:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|3289
1654267500000|2022-06-03 14:45:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1926
1654267800000|2022-06-03 14:50:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11227.2|11225.2|3035
1654268100000|2022-06-03 14:55:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11225.6|11223.6|1827
1654268400000|2022-06-03 15:00:00|11227.2|11225.2|11228|11226|11228|11226|11225.6|11223.6|3115
1654268700000|2022-06-03 15:05:00|11227.6|11225.6|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|1799
1654269000000|2022-06-03 15:10:00|11228.3|11226.3|11228.7|11226.7|11230.3|11228.3|11228|11226|949
1654269300000|2022-06-03 15:15:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2184
1654269600000|2022-06-03 15:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|1230
1654269900000|2022-06-03 15:25:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|2144
1654270200000|2022-06-03 15:30:00|11228.7|11226.7|11230.3|11228.3|11230.7|11228.7|11228.7|11226.7|4013
1654270500000|2022-06-03 15:35:00|11229.5|11227.5|11231.1|11229.1|11232.3|11230.3|11228.7|11226.7|3954
1654270800000|2022-06-03 15:40:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|965
1654271100000|2022-06-03 15:45:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|1584
1654271400000|2022-06-03 15:50:00|11231.1|11229.1|11226.4|11224.4|11231.1|11229.1|11225.6|11223.6|2514
1654271700000|2022-06-03 15:55:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224|11222|3766
1654272000000|2022-06-03 16:00:00|11224.4|11222.4|11225.6|11223.6|11225.6|11223.6|11224|11222|2364
1654272300000|2022-06-03 16:05:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|1175
1654272600000|2022-06-03 16:10:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1881
1654272900000|2022-06-03 16:15:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|2443
1654273200000|2022-06-03 16:20:00|11228.7|11226.7|11231.1|11229.1|11231.1|11229.1|11228|11226|1972
1654273500000|2022-06-03 16:25:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1629
1654273800000|2022-06-03 16:30:00|11231.9|11229.9|11231.9|11229.9|11232.3|11230.3|11231.1|11229.1|1733
1654274100000|2022-06-03 16:35:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1271
1654274400000|2022-06-03 16:40:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|803
1654274700000|2022-06-03 16:45:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|139
1654275000000|2022-06-03 16:50:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|833
1654275300000|2022-06-03 16:55:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1045
1654275600000|2022-06-03 17:00:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|1425
1654275900000|2022-06-03 17:05:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|856
1654276200000|2022-06-03 17:10:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|976
1654276500000|2022-06-03 17:15:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|837
1654276800000|2022-06-03 17:20:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|1122
1654277100000|2022-06-03 17:25:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|944
1654277400000|2022-06-03 17:30:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|3225
1654277700000|2022-06-03 17:35:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|1866
1654278000000|2022-06-03 17:40:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|3300
1654278300000|2022-06-03 17:45:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1034
1654278600000|2022-06-03 17:50:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|416
1654278900000|2022-06-03 17:55:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1140
1654279200000|2022-06-03 18:00:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|747
1654279500000|2022-06-03 18:05:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228|11226|1744
1654279800000|2022-06-03 18:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|1334
1654280100000|2022-06-03 18:15:00|||||||||420
1654280400000|2022-06-03 18:20:00|11229.5|11227.5|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|1363
1654280700000|2022-06-03 18:25:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|1058
1654281000000|2022-06-03 18:30:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|838
1654281300000|2022-06-03 18:35:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11225.6|11223.6|2882
1654281600000|2022-06-03 18:40:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|1584
1654281900000|2022-06-03 18:45:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|1281
1654282200000|2022-06-03 18:50:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|2053
1654282500000|2022-06-03 18:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|3190
1654282800000|2022-06-03 19:00:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11225.6|11223.6|10728
1654283100000|2022-06-03 19:05:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|1048
1654283400000|2022-06-03 19:10:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|1443
1654283700000|2022-06-03 19:15:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|2076
1654284000000|2022-06-03 19:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|1520
1654284300000|2022-06-03 19:25:00|11228|11226|11228|11226|11229.5|11227.5|11228|11226|870
1654284600000|2022-06-03 19:30:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|458
1654284900000|2022-06-03 19:35:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|554
1654285200000|2022-06-03 19:40:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|910
1654285500000|2022-06-03 19:45:00|11227.2|11225.2|11228|11226|11228|11226|11226.4|11224.4|2194
1654285800000|2022-06-03 19:50:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|1017
1654286100000|2022-06-03 19:55:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11227.2|11225.2|2572
1654286400000|2022-06-03 20:00:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|4932
1654286700000|2022-06-03 20:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|664
1654287000000|2022-06-03 20:10:00|11230.7|11228.7|11228.7|11226.7|11231.1|11229.1|11228|11226|756
1654287300000|2022-06-03 20:15:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|479
1654287600000|2022-06-03 20:20:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|395
1654287900000|2022-06-03 20:25:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|267
1654288200000|2022-06-03 20:30:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1121
1654288500000|2022-06-03 20:35:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|730
1654288800000|2022-06-03 20:40:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.5|11229.5|1173
1654289100000|2022-06-03 20:45:00|11233|11231|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|570
1654289400000|2022-06-03 20:50:00|11234.6|11232.6|11234.2|11232.2|11234.6|11232.6|11233.4|11231.4|1191
1654289700000|2022-06-03 20:55:00|11233.8|11231.8|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1223
1654466400000|2022-06-05 22:00:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|645
1654466700000|2022-06-05 22:05:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|200
1654467000000|2022-06-05 22:10:00|11227.6|11225.6|11226.4|11224.4|11228|11226|11226.4|11224.4|404
1654467300000|2022-06-05 22:15:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|21
1654467600000|2022-06-05 22:20:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.8|11224.8|13
1654467900000|2022-06-05 22:25:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.6|11225.6|182
1654468200000|2022-06-05 22:30:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.1|11227.1|109
1654468500000|2022-06-05 22:35:00|11231.1|11229.1|11231.5|11229.5|11231.9|11229.9|11230.3|11228.3|128
1654468800000|2022-06-05 22:40:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|124
1654469100000|2022-06-05 22:45:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11231.5|11229.5|179
1654469400000|2022-06-05 22:50:00|11232.3|11230.3|11232.3|11230.3|11232.3|11230.3|11232.3|11230.3|62
1654469700000|2022-06-05 22:55:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|70
1654470000000|2022-06-05 23:00:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|242
1654470300000|2022-06-05 23:05:00|11233.8|11231.8|11232.6|11230.6|11233.8|11231.8|11232.6|11230.6|283
1654470600000|2022-06-05 23:10:00|11231.9|11229.9|11232.3|11230.3|11232.6|11230.6|11231.9|11229.9|62
1654470900000|2022-06-05 23:15:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|89
1654471200000|2022-06-05 23:20:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|80
1654471500000|2022-06-05 23:25:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|115
1654471800000|2022-06-05 23:30:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|24
1654472100000|2022-06-05 23:35:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|92
1654472400000|2022-06-05 23:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|51
1654472700000|2022-06-05 23:45:00|11231.5|11229.5|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|186
1654473000000|2022-06-05 23:50:00|11233|11231|11234.2|11232.2|11235|11233|11232.3|11230.3|358
1654473300000|2022-06-05 23:55:00|11234.6|11232.6|11235.4|11233.4|11235.8|11233.8|11233.8|11231.8|444
1654473600000|2022-06-06 00:00:00|11235.8|11233.8|11234.2|11232.2|11236.9|11234.9|11233.8|11231.8|299
1654473900000|2022-06-06 00:05:00|11234.6|11232.6|11231.9|11229.9|11235.8|11233.8|11231.1|11229.1|523
1654474200000|2022-06-06 00:10:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|186
1654474500000|2022-06-06 00:15:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|138
1654474800000|2022-06-06 00:20:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|268
1654475100000|2022-06-06 00:25:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|178
1654475400000|2022-06-06 00:30:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.1|11227.1|606
1654475700000|2022-06-06 00:35:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|347
1654476000000|2022-06-06 00:40:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|245
1654476300000|2022-06-06 00:45:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|261
1654476600000|2022-06-06 00:50:00|11228.3|11226.3|11229.5|11227.5|11229.5|11227.5|11228.3|11226.3|167
1654476900000|2022-06-06 00:55:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|119
1654477200000|2022-06-06 01:00:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|481
1654477500000|2022-06-06 01:05:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|412
1654477800000|2022-06-06 01:10:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|110
1654478100000|2022-06-06 01:15:00|11233|11231|11233.4|11231.4|11234.2|11232.2|11233|11231|782
1654478400000|2022-06-06 01:20:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|142
1654478700000|2022-06-06 01:25:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|65
1654479000000|2022-06-06 01:30:00|11233|11231|11234.2|11232.2|11235|11233|11232.6|11230.6|180
1654479300000|2022-06-06 01:35:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|315
1654479600000|2022-06-06 01:40:00|11234.2|11232.2|11233|11231|11235|11233|11232.6|11230.6|313
1654479900000|2022-06-06 01:45:00|11233.4|11231.4|11233.8|11231.8|11234.2|11232.2|11233.4|11231.4|109
1654480200000|2022-06-06 01:50:00|11233.4|11231.4|11233.4|11231.4|11233.8|11231.8|11231.9|11229.9|388
1654480500000|2022-06-06 01:55:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|90
1654480800000|2022-06-06 02:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|351
1654481100000|2022-06-06 02:05:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11230.7|11228.7|2579
1654481400000|2022-06-06 02:10:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11232.6|11230.6|972
1654481700000|2022-06-06 02:15:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|5727
1654482000000|2022-06-06 02:20:00|11235.4|11233.4|11234.2|11232.2|11235.4|11233.4|11234.2|11232.2|823
1654482300000|2022-06-06 02:25:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11234.2|11232.2|158
1654482600000|2022-06-06 02:30:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|875
1654482900000|2022-06-06 02:35:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|183
1654483200000|2022-06-06 02:40:00|||||||||3
1654483500000|2022-06-06 02:45:00|||||||||2
1654483800000|2022-06-06 02:50:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|160
1654484100000|2022-06-06 02:55:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|110
1654484400000|2022-06-06 03:00:00|11233.8|11231.8|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|312
1654484700000|2022-06-06 03:05:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|108
1654485000000|2022-06-06 03:10:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11234.2|11232.2|96
1654485300000|2022-06-06 03:15:00|||||||||4
1654485600000|2022-06-06 03:20:00|11235|11233|11235|11233|11235|11233|11235|11233|70
1654485900000|2022-06-06 03:25:00|||||||||101
1654486200000|2022-06-06 03:30:00|||||||||125
1654486500000|2022-06-06 03:35:00|||||||||264
1654486800000|2022-06-06 03:40:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.4|11233.4|187
1654487100000|2022-06-06 03:45:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235|11233|477
1654487400000|2022-06-06 03:50:00|||||||||117
1654487700000|2022-06-06 03:55:00|11235|11233|11234.2|11232.2|11235|11233|11234.2|11232.2|151
1654488000000|2022-06-06 04:00:00|11235|11233|11233|11231|11235|11233|11232.6|11230.6|584
1654488300000|2022-06-06 04:05:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|248
1654488600000|2022-06-06 04:10:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|38
1654488900000|2022-06-06 04:15:00|||||||||29
1654489200000|2022-06-06 04:20:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|105
1654489500000|2022-06-06 04:25:00|||||||||2
1654489800000|2022-06-06 04:30:00|||||||||211
1654490100000|2022-06-06 04:35:00|||||||||33
1654490400000|2022-06-06 04:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|483
1654490700000|2022-06-06 04:45:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|59
1654491000000|2022-06-06 04:50:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|165
1654491300000|2022-06-06 04:55:00|11232.3|11230.3|11231.1|11229.1|11232.3|11230.3|11231.1|11229.1|43
1654491600000|2022-06-06 05:00:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|71
1654491900000|2022-06-06 05:05:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|293
1654492200000|2022-06-06 05:10:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|146
1654492500000|2022-06-06 05:15:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.9|11227.9|55
1654492800000|2022-06-06 05:20:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|168
1654493100000|2022-06-06 05:25:00|11229.5|11227.5|11229.9|11227.9|11230.3|11228.3|11229.5|11227.5|13
1654493400000|2022-06-06 05:30:00|11230.3|11228.3|11229.9|11227.9|11231.1|11229.1|11229.5|11227.5|118
1654493700000|2022-06-06 05:35:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|175
1654494000000|2022-06-06 05:40:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|203
1654494300000|2022-06-06 05:45:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.5|11229.5|148
1654494600000|2022-06-06 05:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|95
1654494900000|2022-06-06 05:55:00|11231.1|11229.1|11231.9|11229.9|11233|11231|11231.1|11229.1|582
1654495200000|2022-06-06 06:00:00|11231.5|11229.5|11232.6|11230.6|11235|11233|11231.1|11229.1|885
1654495500000|2022-06-06 06:05:00|11232.3|11230.3|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|505
1654495800000|2022-06-06 06:10:00|11233.4|11231.4|11231.1|11229.1|11233.8|11231.8|11231.1|11229.1|1116
1654496100000|2022-06-06 06:15:00|11231.5|11229.5|11228.7|11226.7|11232.6|11230.6|11228.7|11226.7|526
1654496400000|2022-06-06 06:20:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|253
1654496700000|2022-06-06 06:25:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|301
1654497000000|2022-06-06 06:30:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11226.4|11224.4|501
1654497300000|2022-06-06 06:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|361
1654497600000|2022-06-06 06:40:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228|11226|167
1654497900000|2022-06-06 06:45:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|217
1654498200000|2022-06-06 06:50:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|242
1654498500000|2022-06-06 06:55:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|488
1654498800000|2022-06-06 07:00:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|796
1654499100000|2022-06-06 07:05:00|11229.5|11227.5|11231.1|11229.1|11231.5|11229.5|11229.5|11227.5|764
1654499400000|2022-06-06 07:10:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|477
1654499700000|2022-06-06 07:15:00|11231.5|11229.5|11231.1|11229.1|11232.6|11230.6|11229.9|11227.9|480
1654500000000|2022-06-06 07:20:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11229.9|11227.9|961
1654500300000|2022-06-06 07:25:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|464
1654500600000|2022-06-06 07:30:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1246
1654500900000|2022-06-06 07:35:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1003
1654501200000|2022-06-06 07:40:00|11231.1|11229.1|11224.8|11222.8|11231.9|11229.9|11224.8|11222.8|2617
1654501500000|2022-06-06 07:45:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11224|11222|998
1654501800000|2022-06-06 07:50:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1331
1654502100000|2022-06-06 07:55:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|609
1654502400000|2022-06-06 08:00:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1164
1654502700000|2022-06-06 08:05:00|11221.3|11219.3|11223.3|11221.3|11224|11222|11220.9|11218.9|437
1654503000000|2022-06-06 08:10:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|256
1654503300000|2022-06-06 08:15:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|253
1654503600000|2022-06-06 08:20:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224|11222|673
1654503900000|2022-06-06 08:25:00|11226|11224|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|815
1654504200000|2022-06-06 08:30:00|11224.8|11222.8|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|1098
1654504500000|2022-06-06 08:35:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|197
1654504800000|2022-06-06 08:40:00|11223.3|11221.3|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|482
1654505100000|2022-06-06 08:45:00|11225.2|11223.2|11223.3|11221.3|11225.2|11223.2|11222.5|11220.5|736
1654505400000|2022-06-06 08:50:00|11224|11222|11223.3|11221.3|11224|11222|11222.5|11220.5|538
1654505700000|2022-06-06 08:55:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|192
1654506000000|2022-06-06 09:00:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|443
1654506300000|2022-06-06 09:05:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|609
1654506600000|2022-06-06 09:10:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|447
1654506900000|2022-06-06 09:15:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|266
1654507200000|2022-06-06 09:20:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|3028
1654507500000|2022-06-06 09:25:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|194
1654507800000|2022-06-06 09:30:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|626
1654508100000|2022-06-06 09:35:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|658
1654508400000|2022-06-06 09:40:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11224|11222|789
1654508700000|2022-06-06 09:45:00|11226|11224|11222.5|11220.5|11226.4|11224.4|11222.5|11220.5|2429
1654509000000|2022-06-06 09:50:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|1041
1654509300000|2022-06-06 09:55:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|311
1654509600000|2022-06-06 10:00:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|384
1654509900000|2022-06-06 10:05:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|365
1654510200000|2022-06-06 10:10:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|699
1654510500000|2022-06-06 10:15:00|11223.7|11221.7|11222.9|11220.9|11224|11222|11222.5|11220.5|333
1654510800000|2022-06-06 10:20:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|428
1654511100000|2022-06-06 10:25:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|501
1654511400000|2022-06-06 10:30:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|300
1654511700000|2022-06-06 10:35:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|122
1654512000000|2022-06-06 10:40:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|136
1654512300000|2022-06-06 10:45:00|11226.8|11224.8|11225.6|11223.6|11226.8|11224.8|11225.6|11223.6|361
1654512600000|2022-06-06 10:50:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|292
1654512900000|2022-06-06 10:55:00|11226|11224|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|360
1654513200000|2022-06-06 11:00:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|536
1654513500000|2022-06-06 11:05:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|223
1654513800000|2022-06-06 11:10:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11224|11222|535
1654514100000|2022-06-06 11:15:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|561
1654514400000|2022-06-06 11:20:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|488
1654514700000|2022-06-06 11:25:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|444
1654515000000|2022-06-06 11:30:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|240
1654515300000|2022-06-06 11:35:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|362
1654515600000|2022-06-06 11:40:00|||||||||171
1654515900000|2022-06-06 11:45:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11224.8|11222.8|658
1654516200000|2022-06-06 11:50:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|1084
1654516500000|2022-06-06 11:55:00|11223.7|11221.7|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|914
1654516800000|2022-06-06 12:00:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1525
1654517100000|2022-06-06 12:05:00|11222.9|11220.9|11225.6|11223.6|11226.4|11224.4|11222.5|11220.5|522
1654517400000|2022-06-06 12:10:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|705
1654517700000|2022-06-06 12:15:00|11222.5|11220.5|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|1581
1654518000000|2022-06-06 12:20:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2797
1654518300000|2022-06-06 12:25:00|11215.8|11213.8|11220.1|11218.1|11220.9|11218.9|11215.5|11213.5|3507
1654518600000|2022-06-06 12:30:00|11219.4|11217.4|11215.5|11213.5|11220.1|11218.1|11215.5|11213.5|1891
1654518900000|2022-06-06 12:35:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|1341
1654519200000|2022-06-06 12:40:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1837
1654519500000|2022-06-06 12:45:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11215.5|11213.5|1229
1654519800000|2022-06-06 12:50:00|11217.8|11215.8|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1169
1654520100000|2022-06-06 12:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1733
1654520400000|2022-06-06 13:00:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|2043
1654520700000|2022-06-06 13:05:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1900
1654521000000|2022-06-06 13:10:00|11213.9|11211.9|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|3270
1654521300000|2022-06-06 13:15:00|11215.5|11213.5|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|2147
1654521600000|2022-06-06 13:20:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|4051
1654521900000|2022-06-06 13:25:00|11217.8|11215.8|11216.2|11214.2|11219.4|11217.4|11216.2|11214.2|2407
1654522200000|2022-06-06 13:30:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2296
1654522500000|2022-06-06 13:35:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.9|11211.9|2464
1654522800000|2022-06-06 13:40:00|11214.7|11212.7|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|2083
1654523100000|2022-06-06 13:45:00|11213.1|11211.1|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|2668
1654523400000|2022-06-06 13:50:00|11210.8|11208.8|11211.5|11209.5|11213.1|11211.1|11210|11208|4465
1654523700000|2022-06-06 13:55:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11209.2|11207.2|3684
1654524000000|2022-06-06 14:00:00|11209.2|11207.2|11206.9|11204.9|11210|11208|11206.9|11204.9|3894
1654524300000|2022-06-06 14:05:00|11206.5|11204.5|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|4015
1654524600000|2022-06-06 14:10:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.5|11204.5|3119
1654524900000|2022-06-06 14:15:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|2407
1654525200000|2022-06-06 14:20:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|3504
1654525500000|2022-06-06 14:25:00|11205.7|11203.7|11203|11201|11205.7|11203.7|11203|11201|2006
1654525800000|2022-06-06 14:30:00|11203.7|11201.7|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|3040
1654526100000|2022-06-06 14:35:00|11201.4|11199.4|11199.8|11197.8|11203|11201|11199.8|11197.8|4661
1654526400000|2022-06-06 14:40:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11197.5|11195.5|6091
1654526700000|2022-06-06 14:45:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11197.5|11195.5|3009
1654527000000|2022-06-06 14:50:00|11199|11197|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|5019
1654527300000|2022-06-06 14:55:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11199|11197|2053
1654527600000|2022-06-06 15:00:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11196.7|11194.7|7413
1654527900000|2022-06-06 15:05:00|11197.5|11195.5|11192.8|11190.8|11197.5|11195.5|11192.8|11190.8|5022
1654528200000|2022-06-06 15:10:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11191.2|11189.2|4331
1654528500000|2022-06-06 15:15:00|11192.8|11190.8|11192|11190|11194.4|11192.4|11191.2|11189.2|3184
1654528800000|2022-06-06 15:20:00|11192.8|11190.8|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|4366
1654529100000|2022-06-06 15:25:00|11191.6|11189.6|11192|11190|11192|11190|11189.7|11187.7|3044
1654529400000|2022-06-06 15:30:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11189.7|11187.7|2523
1654529700000|2022-06-06 15:35:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|1072
1654530000000|2022-06-06 15:40:00|11192|11190|11195.1|11193.1|11195.1|11193.1|11192|11190|3262
1654530300000|2022-06-06 15:45:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|3934
1654530600000|2022-06-06 15:50:00|11194.4|11192.4|11195.9|11193.9|11195.9|11193.9|11194.4|11192.4|2062
1654530900000|2022-06-06 15:55:00|11196.7|11194.7|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|2897
1654531200000|2022-06-06 16:00:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|2091
1654531500000|2022-06-06 16:05:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.9|11193.9|2929
1654531800000|2022-06-06 16:10:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|1957
1654532100000|2022-06-06 16:15:00|11199|11197|11195.1|11193.1|11199|11197|11195.1|11193.1|2818
1654532400000|2022-06-06 16:20:00|11195.9|11193.9|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|3229
1654532700000|2022-06-06 16:25:00|11194.4|11192.4|11191.2|11189.2|11194.4|11192.4|11190.5|11188.5|4001
1654533000000|2022-06-06 16:30:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11190.5|11188.5|2171
1654533300000|2022-06-06 16:35:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|1225
1654533600000|2022-06-06 16:40:00|11192|11190|11194.4|11192.4|11195.1|11193.1|11192|11190|2677
1654533900000|2022-06-06 16:45:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1459
1654534200000|2022-06-06 16:50:00|11195.9|11193.9|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|2777
1654534500000|2022-06-06 16:55:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|2287
1654534800000|2022-06-06 17:00:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|888
1654535100000|2022-06-06 17:05:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|1720
1654535400000|2022-06-06 17:10:00|11192|11190|11191.2|11189.2|11192|11190|11191.2|11189.2|662
1654535700000|2022-06-06 17:15:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|2405
1654536000000|2022-06-06 17:20:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11191.2|11189.2|3066
1654536300000|2022-06-06 17:25:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|596
1654536600000|2022-06-06 17:30:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192|11190|2360
1654536900000|2022-06-06 17:35:00|11192|11190|11192|11190|11193.6|11191.6|11191.2|11189.2|1737
1654537200000|2022-06-06 17:40:00|11191.6|11189.6|11191.2|11189.2|11191.6|11189.6|11190.5|11188.5|2949
1654537500000|2022-06-06 17:45:00|11192|11190|11191.2|11189.2|11192|11190|11190.1|11188.1|5499
1654537800000|2022-06-06 17:50:00|11190.5|11188.5|11192|11190|11192.8|11190.8|11190.5|11188.5|2871
1654538100000|2022-06-06 17:55:00|11191.2|11189.2|11188.9|11186.9|11192|11190|11188.9|11186.9|2979
1654538400000|2022-06-06 18:00:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|1003
1654538700000|2022-06-06 18:05:00|11189.7|11187.7|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|1985
1654539000000|2022-06-06 18:10:00|11189.3|11187.3|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|2404
1654539300000|2022-06-06 18:15:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1063
1654539600000|2022-06-06 18:20:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|2767
1654539900000|2022-06-06 18:25:00|11188.9|11186.9|11187.3|11185.3|11189.7|11187.7|11187.3|11185.3|6100
1654540200000|2022-06-06 18:30:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11186.9|11184.9|1455
1654540500000|2022-06-06 18:35:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|938
1654540800000|2022-06-06 18:40:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|3042
1654541100000|2022-06-06 18:45:00|11187.7|11185.7|11188.1|11186.1|11188.9|11186.9|11186.5|11184.5|4258
1654541400000|2022-06-06 18:50:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|2696
1654541700000|2022-06-06 18:55:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|3749
1654542000000|2022-06-06 19:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|2017
1654542300000|2022-06-06 19:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|917
1654542600000|2022-06-06 19:10:00|11189.7|11187.7|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|884
1654542900000|2022-06-06 19:15:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|2592
1654543200000|2022-06-06 19:20:00|11185.8|11183.8|11187.3|11185.3|11187.3|11185.3|11185|11183|2023
1654543500000|2022-06-06 19:25:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1558
1654543800000|2022-06-06 19:30:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|4035
1654544100000|2022-06-06 19:35:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|2335
1654544400000|2022-06-06 19:40:00|11187.3|11185.3|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|1626
1654544700000|2022-06-06 19:45:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|815
1654545000000|2022-06-06 19:50:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|807
1654545300000|2022-06-06 19:55:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|4833
1654545600000|2022-06-06 20:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|3735
1654545900000|2022-06-06 20:05:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|1130
1654546200000|2022-06-06 20:10:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|1846
1654546500000|2022-06-06 20:15:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11185.8|11183.8|1520
1654546800000|2022-06-06 20:20:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|1367
1654547100000|2022-06-06 20:25:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|1066
1654547400000|2022-06-06 20:30:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|1004
1654547700000|2022-06-06 20:35:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|1831
1654548000000|2022-06-06 20:40:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|883
1654548300000|2022-06-06 20:45:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|2443
1654548600000|2022-06-06 20:50:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|1981
1654548900000|2022-06-06 20:55:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1779
1654552800000|2022-06-06 22:00:00|11187.3|11185.3|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|372
1654553100000|2022-06-06 22:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|701
1654553400000|2022-06-06 22:10:00|||||||||43
1654553700000|2022-06-06 22:15:00|||||||||84
1654554000000|2022-06-06 22:20:00|||||||||76
1654554300000|2022-06-06 22:25:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|779
1654554600000|2022-06-06 22:30:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|168
1654554900000|2022-06-06 22:35:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|328
1654555200000|2022-06-06 22:40:00|11187.3|11185.3|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|409
1654555500000|2022-06-06 22:45:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|118
1654555800000|2022-06-06 22:50:00|||||||||290
1654556100000|2022-06-06 22:55:00|||||||||49
1654556400000|2022-06-06 23:00:00|11188.5|11186.5|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|440
1654556700000|2022-06-06 23:05:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|158
1654557000000|2022-06-06 23:10:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|266
1654557300000|2022-06-06 23:15:00|11186.5|11184.5|11186.2|11184.2|11186.5|11184.5|11185.8|11183.8|247
1654557600000|2022-06-06 23:20:00|11185.8|11183.8|11184.2|11182.2|11186.2|11184.2|11184.2|11182.2|815
1654557900000|2022-06-06 23:25:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|216
1654558200000|2022-06-06 23:30:00|11186.2|11184.2|11185.8|11183.8|11186.2|11184.2|11185|11183|89
1654558500000|2022-06-06 23:35:00|11185|11183|11185|11183|11185.8|11183.8|11185|11183|474
1654558800000|2022-06-06 23:40:00|11185.8|11183.8|11187.3|11185.3|11187.3|11185.3|11185.8|11183.8|308
1654559100000|2022-06-06 23:45:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|162
1654559400000|2022-06-06 23:50:00|11187.7|11185.7|11185.8|11183.8|11188.1|11186.1|11185|11183|128
1654559700000|2022-06-06 23:55:00|11185.4|11183.4|11186.2|11184.2|11186.5|11184.5|11185.4|11183.4|179
1654560000000|2022-06-07 00:00:00|11186.5|11184.5|11188.9|11186.9|11189.7|11187.7|11185.8|11183.8|451
1654560300000|2022-06-07 00:05:00|11188.1|11186.1|11187.7|11185.7|11188.9|11186.9|11187.3|11185.3|480
1654560600000|2022-06-07 00:10:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|196
1654560900000|2022-06-07 00:15:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|223
1654561200000|2022-06-07 00:20:00|11187.7|11185.7|11185|11183|11188.1|11186.1|11184.6|11182.6|312
1654561500000|2022-06-07 00:25:00|11185.8|11183.8|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|397
1654561800000|2022-06-07 00:30:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|349
1654562100000|2022-06-07 00:35:00|11185.4|11183.4|11182.6|11180.6|11185.8|11183.8|11181.9|11179.9|1160
1654562400000|2022-06-07 00:40:00|11181.9|11179.9|11181.9|11179.9|11182.6|11180.6|11181.1|11179.1|388
1654562700000|2022-06-07 00:45:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|168
1654563000000|2022-06-07 00:50:00|11182.6|11180.6|11180.3|11178.3|11185|11183|11180.3|11178.3|1164
1654563300000|2022-06-07 00:55:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|726
1654563600000|2022-06-07 01:00:00|11178.7|11176.7|11180.3|11178.3|11180.3|11178.3|11178.7|11176.7|500
1654563900000|2022-06-07 01:05:00|11179.5|11177.5|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|569
1654564200000|2022-06-07 01:10:00|11179.5|11177.5|11180.3|11178.3|11180.3|11178.3|11178.7|11176.7|453
1654564500000|2022-06-07 01:15:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|556
1654564800000|2022-06-07 01:20:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11178|11176|483
1654565100000|2022-06-07 01:25:00|11179.5|11177.5|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|604
1654565400000|2022-06-07 01:30:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.3|11176.3|637
1654565700000|2022-06-07 01:35:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|432
1654566000000|2022-06-07 01:40:00|11179.1|11177.1|11178.7|11176.7|11179.5|11177.5|11178|11176|259
1654566300000|2022-06-07 01:45:00|11179.1|11177.1|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|45
1654566600000|2022-06-07 01:50:00|11180.3|11178.3|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|610
1654566900000|2022-06-07 01:55:00|11179.9|11177.9|11181.1|11179.1|11181.1|11179.1|11179.9|11177.9|115
1654567200000|2022-06-07 02:00:00|11181.5|11179.5|11182.6|11180.6|11182.6|11180.6|11181.5|11179.5|305
1654567500000|2022-06-07 02:05:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.9|11179.9|62
1654567800000|2022-06-07 02:10:00|11181.9|11179.9|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|409
1654568100000|2022-06-07 02:15:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|187
1654568400000|2022-06-07 02:20:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|443
1654568700000|2022-06-07 02:25:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|400
1654569000000|2022-06-07 02:30:00|11183.8|11181.8|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|441
1654569300000|2022-06-07 02:35:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|348
1654569600000|2022-06-07 02:40:00|11183.8|11181.8|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|107
1654569900000|2022-06-07 02:45:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|804
1654570200000|2022-06-07 02:50:00|11182.3|11180.3|11184.2|11182.2|11185|11183|11181.9|11179.9|599
1654570500000|2022-06-07 02:55:00|11184.6|11182.6|11185.4|11183.4|11185.8|11183.8|11184.2|11182.2|253
1654570800000|2022-06-07 03:00:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|305
1654571100000|2022-06-07 03:05:00|11184.6|11182.6|11184.2|11182.2|11184.6|11182.6|11183.4|11181.4|193
1654571400000|2022-06-07 03:10:00|11185|11183|11185|11183|11185|11183|11184.6|11182.6|104
1654571700000|2022-06-07 03:15:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|231
1654572000000|2022-06-07 03:20:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|140
1654572300000|2022-06-07 03:25:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|93
1654572600000|2022-06-07 03:30:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|278
1654572900000|2022-06-07 03:35:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|192
1654573200000|2022-06-07 03:40:00|11183.4|11181.4|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|145
1654573500000|2022-06-07 03:45:00|||||||||157
1654573800000|2022-06-07 03:50:00|11181.9|11179.9|11181.9|11179.9|11181.9|11179.9|11181.9|11179.9|89
1654574100000|2022-06-07 03:55:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.3|11180.3|169
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|170
1654574700000|2022-06-07 04:05:00|11182.6|11180.6|11183.4|11181.4|11183.8|11181.8|11182.6|11180.6|86
1654575000000|2022-06-07 04:10:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|59
1654575300000|2022-06-07 04:15:00|11185|11183|11184.2|11182.2|11185|11183|11184.2|11182.2|52
1654575600000|2022-06-07 04:20:00|11184.6|11182.6|11183.4|11181.4|11185|11183|11183.4|11181.4|226
1654575900000|2022-06-07 04:25:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|316
1654576200000|2022-06-07 04:30:00|11183|11181|11177.2|11175.2|11183|11181|11173.3|11171.3|2838
1654576500000|2022-06-07 04:35:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|776
1654576800000|2022-06-07 04:40:00|11176.4|11174.4|11178|11176|11180.3|11178.3|11176.4|11174.4|369
1654577100000|2022-06-07 04:45:00|11177.6|11175.6|11178.7|11176.7|11179.5|11177.5|11177.6|11175.6|197
1654577400000|2022-06-07 04:50:00|11178.3|11176.3|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|87
1654577700000|2022-06-07 04:55:00|11178.3|11176.3|11179.5|11177.5|11179.5|11177.5|11177.2|11175.2|728
1654578000000|2022-06-07 05:00:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|799
1654578300000|2022-06-07 05:05:00|11180.7|11178.7|11181.9|11179.9|11182.6|11180.6|11180.3|11178.3|309
1654578600000|2022-06-07 05:10:00|11182.6|11180.6|11182.6|11180.6|11183|11181|11181.9|11179.9|950
1654578900000|2022-06-07 05:15:00|11182.3|11180.3|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|629
1654579200000|2022-06-07 05:20:00|11182.3|11180.3|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|317
1654579500000|2022-06-07 05:25:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|336
1654579800000|2022-06-07 05:30:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11180.3|11178.3|154
1654580100000|2022-06-07 05:35:00|11179.5|11177.5|11181.1|11179.1|11181.1|11179.1|11178.7|11176.7|577
1654580400000|2022-06-07 05:40:00|11180.3|11178.3|11179.5|11177.5|11181.1|11179.1|11179.5|11177.5|203
1654580700000|2022-06-07 05:45:00|11180.3|11178.3|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|131
1654581000000|2022-06-07 05:50:00|11181.1|11179.1|11180.3|11178.3|11181.1|11179.1|11179.9|11177.9|362
1654581300000|2022-06-07 05:55:00|11179.9|11177.9|11178.7|11176.7|11179.9|11177.9|11177.2|11175.2|463
1654581600000|2022-06-07 06:00:00|11178|11176|11177.2|11175.2|11180.3|11178.3|11175.6|11173.6|1285
1654581900000|2022-06-07 06:05:00|11177.6|11175.6|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|478
1654582200000|2022-06-07 06:10:00|11178|11176|11178|11176|11179.5|11177.5|11177.2|11175.2|558
1654582500000|2022-06-07 06:15:00|11177.2|11175.2|11179.5|11177.5|11179.5|11177.5|11176.4|11174.4|654
1654582800000|2022-06-07 06:20:00|11180.3|11178.3|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|375
1654583100000|2022-06-07 06:25:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|314
1654583400000|2022-06-07 06:30:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|1000
1654583700000|2022-06-07 06:35:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|1095
1654584000000|2022-06-07 06:40:00|11183|11181|11183.4|11181.4|11184.2|11182.2|11181.9|11179.9|496
1654584300000|2022-06-07 06:45:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|293
1654584600000|2022-06-07 06:50:00|11184.6|11182.6|11185|11183|11185.8|11183.8|11184.2|11182.2|798
1654584900000|2022-06-07 06:55:00|11184.2|11182.2|11184.6|11182.6|11185|11183|11184.2|11182.2|279
1654585200000|2022-06-07 07:00:00|11184.2|11182.2|11187.3|11185.3|11188.1|11186.1|11184.2|11182.2|1613
1654585500000|2022-06-07 07:05:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11187.3|11185.3|1288
1654585800000|2022-06-07 07:10:00|11188.9|11186.9|11190.5|11188.5|11191.2|11189.2|11188.1|11186.1|2179
1654586100000|2022-06-07 07:15:00|11189.7|11187.7|11192.8|11190.8|11193.6|11191.6|11189.7|11187.7|1618
1654586400000|2022-06-07 07:20:00|11192.4|11190.4|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|1328
1654586700000|2022-06-07 07:25:00|11190.5|11188.5|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1534
1654587000000|2022-06-07 07:30:00|11193.2|11191.2|11196.7|11194.7|11197.5|11195.5|11193.2|11191.2|2156
1654587300000|2022-06-07 07:35:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|831
1654587600000|2022-06-07 07:40:00|11197.5|11195.5|11194.4|11192.4|11197.5|11195.5|11194.4|11192.4|1117
1654587900000|2022-06-07 07:45:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|1609
1654588200000|2022-06-07 07:50:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11193.6|11191.6|446
1654588500000|2022-06-07 07:55:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|1261
1654588800000|2022-06-07 08:00:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|807
1654589100000|2022-06-07 08:05:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|896
1654589400000|2022-06-07 08:10:00|11196.7|11194.7|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|1964
1654589700000|2022-06-07 08:15:00|11197.1|11195.1|11198.3|11196.3|11199|11197|11196.7|11194.7|967
1654590000000|2022-06-07 08:20:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1220
1654590300000|2022-06-07 08:25:00|11199.4|11197.4|11201.4|11199.4|11201.4|11199.4|11199|11197|926
1654590600000|2022-06-07 08:30:00|11200.6|11198.6|11198.3|11196.3|11200.6|11198.6|11198.3|11196.3|1951
1654590900000|2022-06-07 08:35:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|561
1654591200000|2022-06-07 08:40:00|11197.5|11195.5|11200.6|11198.6|11200.6|11198.6|11197.5|11195.5|895
1654591500000|2022-06-07 08:45:00|11200.2|11198.2|11199|11197|11200.2|11198.2|11197.5|11195.5|1796
1654591800000|2022-06-07 08:50:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|678
1654592100000|2022-06-07 08:55:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199|11197|853
1654592400000|2022-06-07 09:00:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|417
1654592700000|2022-06-07 09:05:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|316
1654593000000|2022-06-07 09:10:00|11200.6|11198.6|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|358
1654593300000|2022-06-07 09:15:00|11202.6|11200.6|11201.4|11199.4|11203|11201|11201.4|11199.4|317
1654593600000|2022-06-07 09:20:00|11202.2|11200.2|11201.4|11199.4|11202.6|11200.6|11200.6|11198.6|1333
1654593900000|2022-06-07 09:25:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|221
1654594200000|2022-06-07 09:30:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|243
1654594500000|2022-06-07 09:35:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|380
1654594800000|2022-06-07 09:40:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|210
1654595100000|2022-06-07 09:45:00|11198.3|11196.3|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|390
1654595400000|2022-06-07 09:50:00|11200.2|11198.2|11200.6|11198.6|11200.6|11198.6|11200.2|11198.2|100
1654595700000|2022-06-07 09:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|154
1654596000000|2022-06-07 10:00:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|393
1654596300000|2022-06-07 10:05:00|11200.2|11198.2|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|182
1654596600000|2022-06-07 10:10:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|208
1654596900000|2022-06-07 10:15:00|11201|11199|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|376
1654597200000|2022-06-07 10:20:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|1223
1654597500000|2022-06-07 10:25:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|447
1654597800000|2022-06-07 10:30:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|211
1654598100000|2022-06-07 10:35:00|11201|11199|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|297
1654598400000|2022-06-07 10:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|512
1654598700000|2022-06-07 10:45:00|11199|11197|11197.5|11195.5|11199|11197|11197.5|11195.5|702
1654599000000|2022-06-07 10:50:00|11196.7|11194.7|11195.9|11193.9|11198.3|11196.3|11195.1|11193.1|1899
1654599300000|2022-06-07 10:55:00|11195.5|11193.5|11196.7|11194.7|11198.3|11196.3|11195.1|11193.1|733
1654599600000|2022-06-07 11:00:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|910
1654599900000|2022-06-07 11:05:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|674
1654600200000|2022-06-07 11:10:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|2014
1654600500000|2022-06-07 11:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|292
1654600800000|2022-06-07 11:20:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|571
1654601100000|2022-06-07 11:25:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11197.9|11195.9|970
1654601400000|2022-06-07 11:30:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11198.3|11196.3|953
1654601700000|2022-06-07 11:35:00|11199.8|11197.8|11195.9|11193.9|11199.8|11197.8|11195.9|11193.9|1571
1654602000000|2022-06-07 11:40:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|2231
1654602300000|2022-06-07 11:45:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|744
1654602600000|2022-06-07 11:50:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1117
1654602900000|2022-06-07 11:55:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|338
1654603200000|2022-06-07 12:00:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|1521
1654603500000|2022-06-07 12:05:00|11192.8|11190.8|11195.1|11193.1|11195.1|11193.1|11192.8|11190.8|2077
1654603800000|2022-06-07 12:10:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|723
1654604100000|2022-06-07 12:15:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1089
1654604400000|2022-06-07 12:20:00|11195.9|11193.9|11199|11197|11199.8|11197.8|11195.9|11193.9|4216
1654604700000|2022-06-07 12:25:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|1866
1654605000000|2022-06-07 12:30:00|11201.4|11199.4|11199.8|11197.8|11203|11201|11199.8|11197.8|2456
1654605300000|2022-06-07 12:35:00|11200.2|11198.2|11202.2|11200.2|11203|11201|11200.2|11198.2|2622
1654605600000|2022-06-07 12:40:00|11203|11201|11205.3|11203.3|11207.6|11205.6|11203|11201|3761
1654605900000|2022-06-07 12:45:00|11204.5|11202.5|11203|11201|11205.3|11203.3|11200.6|11198.6|2834
1654606200000|2022-06-07 12:50:00|11203.3|11201.3|11205.3|11203.3|11206.1|11204.1|11203.3|11201.3|2661
1654606500000|2022-06-07 12:55:00|11204.5|11202.5|11202.6|11200.6|11204.5|11202.5|11202.2|11200.2|3658
1654606800000|2022-06-07 13:00:00|11202.2|11200.2|11203.7|11201.7|11204.5|11202.5|11201.4|11199.4|5038
1654607100000|2022-06-07 13:05:00|11203|11201|11203|11201|11205.3|11203.3|11203|11201|2395
1654607400000|2022-06-07 13:10:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11201.4|11199.4|1494
1654607700000|2022-06-07 13:15:00|11204.5|11202.5|11199.8|11197.8|11204.5|11202.5|11199.8|11197.8|3641
1654608000000|2022-06-07 13:20:00|11200.6|11198.6|11203.7|11201.7|11203.7|11201.7|11199.8|11197.8|1888
1654608300000|2022-06-07 13:25:00|11203|11201|11203.7|11201.7|11206.1|11204.1|11203|11201|2847
1654608600000|2022-06-07 13:30:00|11204.5|11202.5|11203.7|11201.7|11206.9|11204.9|11203|11201|4224
1654608900000|2022-06-07 13:35:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1519
1654609200000|2022-06-07 13:40:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.9|11202.9|3328
1654609500000|2022-06-07 13:45:00|11206.9|11204.9|11212.3|11210.3|11213.1|11211.1|11206.9|11204.9|4019
1654609800000|2022-06-07 13:50:00|11211.5|11209.5|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|4420
1654610100000|2022-06-07 13:55:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11210|11208|6761
1654610400000|2022-06-07 14:00:00|11213.1|11211.1|11210.8|11208.8|11213.9|11211.9|11210|11208|6190
1654610700000|2022-06-07 14:05:00|11211.5|11209.5|11209.2|11207.2|11213.1|11211.1|11208.8|11206.8|4990
1654611000000|2022-06-07 14:10:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|9541
1654611300000|2022-06-07 14:15:00|11209.2|11207.2|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|2896
1654611600000|2022-06-07 14:20:00|11211.5|11209.5|11211.5|11209.5|11211.5|11209.5|11210|11208|2269
1654611900000|2022-06-07 14:25:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11208.4|11206.4|2911
1654612200000|2022-06-07 14:30:00|11210|11208|11210|11208|11210.8|11208.8|11209.2|11207.2|6581
1654612500000|2022-06-07 14:35:00|11210.8|11208.8|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|3244
1654612800000|2022-06-07 14:40:00|11212.3|11210.3|11217.8|11215.8|11217.8|11215.8|11212.3|11210.3|7923
1654613100000|2022-06-07 14:45:00|11217|11215|11217|11215|11217.8|11215.8|11215.5|11213.5|4636
1654613400000|2022-06-07 14:50:00|11216.6|11214.6|11218.6|11216.6|11218.6|11216.6|11216.2|11214.2|3541
1654613700000|2022-06-07 14:55:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11216.2|11214.2|1663
1654614000000|2022-06-07 15:00:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217|11215|3068
1654614300000|2022-06-07 15:05:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|2859
1654614600000|2022-06-07 15:10:00|11218.6|11216.6|11219.4|11217.4|11220.9|11218.9|11218.6|11216.6|2319
1654614900000|2022-06-07 15:15:00|11220.1|11218.1|11219.4|11217.4|11222.5|11220.5|11218.6|11216.6|3427
1654615200000|2022-06-07 15:20:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|1810
1654615500000|2022-06-07 15:25:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|1152
1654615800000|2022-06-07 15:30:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11216.2|11214.2|1508
1654616100000|2022-06-07 15:35:00|11217|11215|11215.5|11213.5|11217|11215|11215.5|11213.5|2199
1654616400000|2022-06-07 15:40:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2050
1654616700000|2022-06-07 15:45:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|1085
1654617000000|2022-06-07 15:50:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|1536
1654617300000|2022-06-07 15:55:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|3205
1654617600000|2022-06-07 16:00:00|11215.5|11213.5|11215.5|11213.5|11217|11215|11215.5|11213.5|3665
1654617900000|2022-06-07 16:05:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|2265
1654618200000|2022-06-07 16:10:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|3522
1654618500000|2022-06-07 16:15:00|11215.5|11213.5|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|2130
1654618800000|2022-06-07 16:20:00|11213.9|11211.9|11212.3|11210.3|11214.7|11212.7|11212.3|11210.3|1254
1654619100000|2022-06-07 16:25:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|1046
1654619400000|2022-06-07 16:30:00|11213.9|11211.9|11211.5|11209.5|11213.9|11211.9|11211.5|11209.5|2107
1654619700000|2022-06-07 16:35:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|991
1654620000000|2022-06-07 16:40:00|11211.5|11209.5|11210.8|11208.8|11211.5|11209.5|11210|11208|1932
1654620300000|2022-06-07 16:45:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|2359
1654620600000|2022-06-07 16:50:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|1282
1654620900000|2022-06-07 16:55:00|11212.7|11210.7|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|1055
1654621200000|2022-06-07 17:00:00|11211.2|11209.2|11207.6|11205.6|11211.5|11209.5|11206.9|11204.9|4173
1654621500000|2022-06-07 17:05:00|11206.9|11204.9|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|4010
1654621800000|2022-06-07 17:10:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|2571
1654622100000|2022-06-07 17:15:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|3177
1654622400000|2022-06-07 17:20:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|3242
1654622700000|2022-06-07 17:25:00|11210|11208|11211.5|11209.5|11212.3|11210.3|11210|11208|3182
1654623000000|2022-06-07 17:30:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|1295
1654623300000|2022-06-07 17:35:00|11211.5|11209.5|11213.1|11211.1|11213.9|11211.9|11210.8|11208.8|2294
1654623600000|2022-06-07 17:40:00|11213.5|11211.5|11215.5|11213.5|11216.2|11214.2|11213.5|11211.5|1430
1654623900000|2022-06-07 17:45:00|11214.7|11212.7|11215.5|11213.5|11216.2|11214.2|11214.7|11212.7|1764
1654624200000|2022-06-07 17:50:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|2053
1654624500000|2022-06-07 17:55:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|967
1654624800000|2022-06-07 18:00:00|11216.2|11214.2|11217|11215|11217.8|11215.8|11215.5|11213.5|5099
1654625100000|2022-06-07 18:05:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217|11215|2161
1654625400000|2022-06-07 18:10:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|2182
1654625700000|2022-06-07 18:15:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|1744
1654626000000|2022-06-07 18:20:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|2005
1654626300000|2022-06-07 18:25:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11217|11215|2281
1654626600000|2022-06-07 18:30:00|11217.8|11215.8|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|1517
1654626900000|2022-06-07 18:35:00|11216.2|11214.2|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1478
1654627200000|2022-06-07 18:40:00|11213.9|11211.9|11214.7|11212.7|11214.7|11212.7|11213.9|11211.9|871
1654627500000|2022-06-07 18:45:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|1312
1654627800000|2022-06-07 18:50:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11212.3|11210.3|2026
1654628100000|2022-06-07 18:55:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|4636
1654628400000|2022-06-07 19:00:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|2496
1654628700000|2022-06-07 19:05:00|11210|11208|11210|11208|11210.8|11208.8|11210|11208|1556
1654629000000|2022-06-07 19:10:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210.8|11208.8|1185
1654629300000|2022-06-07 19:15:00|11211.5|11209.5|11208.4|11206.4|11211.5|11209.5|11208.4|11206.4|2332
1654629600000|2022-06-07 19:20:00|11207.6|11205.6|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|2864
1654629900000|2022-06-07 19:25:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|2843
1654630200000|2022-06-07 19:30:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|2311
1654630500000|2022-06-07 19:35:00|11206.9|11204.9|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|1701
1654630800000|2022-06-07 19:40:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|1008
1654631100000|2022-06-07 19:45:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|2252
1654631400000|2022-06-07 19:50:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|998
1654631700000|2022-06-07 19:55:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|2683
1654632000000|2022-06-07 20:00:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11206.9|11204.9|3792
1654632300000|2022-06-07 20:05:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|545
1654632600000|2022-06-07 20:10:00|11206.9|11204.9|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|1783
1654632900000|2022-06-07 20:15:00|11210|11208|11211.5|11209.5|11211.5|11209.5|11209.2|11207.2|961
1654633200000|2022-06-07 20:20:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11210|11208|1008
1654633500000|2022-06-07 20:25:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|614
1654633800000|2022-06-07 20:30:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11208.4|11206.4|1598
1654634100000|2022-06-07 20:35:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|780
1654634400000|2022-06-07 20:40:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|612
1654634700000|2022-06-07 20:45:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|503
1654635000000|2022-06-07 20:50:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|1634
1654635300000|2022-06-07 20:55:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11209.2|11207.2|626
1654639200000|2022-06-07 22:00:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|189
1654639500000|2022-06-07 22:05:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|76
1654639800000|2022-06-07 22:10:00|11211.2|11209.2|11210.8|11208.8|11211.2|11209.2|11210.8|11208.8|16
1654640100000|2022-06-07 22:15:00|11210|11208|11210|11208|11210.4|11208.4|11209.2|11207.2|151
1654640400000|2022-06-07 22:20:00|||||||||81
1654640700000|2022-06-07 22:25:00|||||||||3
1654641000000|2022-06-07 22:30:00|||||||||87
1654641300000|2022-06-07 22:35:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|399
1654641600000|2022-06-07 22:40:00|11209.6|11207.6|11208.4|11206.4|11209.6|11207.6|11208.4|11206.4|134
1654641900000|2022-06-07 22:45:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|125
1654642200000|2022-06-07 22:50:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|17
1654642500000|2022-06-07 22:55:00|11208.8|11206.8|11208.8|11206.8|11208.8|11206.8|11208.4|11206.4|50
1654642800000|2022-06-07 23:00:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|50
1654643100000|2022-06-07 23:05:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|178
1654643400000|2022-06-07 23:10:00|||||||||2
1654643700000|2022-06-07 23:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|279
1654644000000|2022-06-07 23:20:00|||||||||135
1654644300000|2022-06-07 23:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|134
1654644600000|2022-06-07 23:30:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|232
1654644900000|2022-06-07 23:35:00|11207.3|11205.3|11206.9|11204.9|11207.3|11205.3|11206.5|11204.5|60
1654645200000|2022-06-07 23:40:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11
1654645500000|2022-06-07 23:45:00|11207.3|11205.3|11206.5|11204.5|11207.3|11205.3|11206.1|11204.1|95
1654645800000|2022-06-07 23:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|55
1654646100000|2022-06-07 23:55:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|136
1654646400000|2022-06-08 00:00:00|11206.5|11204.5|11204.9|11202.9|11206.9|11204.9|11204.5|11202.5|328
1654646700000|2022-06-08 00:05:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|535
1654647000000|2022-06-08 00:10:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11204.1|11202.1|504
1654647300000|2022-06-08 00:15:00|11204.9|11202.9|11206.5|11204.5|11206.5|11204.5|11204.5|11202.5|176
1654647600000|2022-06-08 00:20:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|285
1654647900000|2022-06-08 00:25:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11205.3|11203.3|322
1654648200000|2022-06-08 00:30:00|11209.2|11207.2|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|289
1654648500000|2022-06-08 00:35:00|11206.5|11204.5|11209.2|11207.2|11209.2|11207.2|11206.5|11204.5|1248
1654648800000|2022-06-08 00:40:00|11208.4|11206.4|11207.6|11205.6|11210|11208|11207.6|11205.6|874
1654649100000|2022-06-08 00:45:00|11207.3|11205.3|11208|11206|11208.4|11206.4|11207.3|11205.3|7499
1654649400000|2022-06-08 00:50:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1658
1654649700000|2022-06-08 00:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|2790
1654650000000|2022-06-08 01:00:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|893
1654650300000|2022-06-08 01:05:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|348
1654650600000|2022-06-08 01:10:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|6373
1654650900000|2022-06-08 01:15:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|97
1654651200000|2022-06-08 01:20:00|11206.1|11204.1|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|320
1654651500000|2022-06-08 01:25:00|11204.9|11202.9|11207.6|11205.6|11207.6|11205.6|11204.5|11202.5|1344
1654651800000|2022-06-08 01:30:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|290
1654652100000|2022-06-08 01:35:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|183
1654652400000|2022-06-08 01:40:00|11205.3|11203.3|11204.9|11202.9|11205.3|11203.3|11204.5|11202.5|153
1654652700000|2022-06-08 01:45:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|165
1654653000000|2022-06-08 01:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|238
1654653300000|2022-06-08 01:55:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|127
1654653600000|2022-06-08 02:00:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|321
1654653900000|2022-06-08 02:05:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|4092
1654654200000|2022-06-08 02:10:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11207.3|11205.3|42
1654654500000|2022-06-08 02:15:00|11206.9|11204.9|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|99
1654654800000|2022-06-08 02:20:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|66
1654655100000|2022-06-08 02:25:00|11206.1|11204.1|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|72
1654655400000|2022-06-08 02:30:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|157
1654655700000|2022-06-08 02:35:00|||||||||2
1654656000000|2022-06-08 02:40:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|74
1654656300000|2022-06-08 02:45:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|205
1654656600000|2022-06-08 02:50:00|11205.7|11203.7|11205.3|11203.3|11205.7|11203.7|11204.5|11202.5|221
1654656900000|2022-06-08 02:55:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|68
1654657200000|2022-06-08 03:00:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|42
1654657500000|2022-06-08 03:05:00|||||||||128
1654657800000|2022-06-08 03:10:00|11204.5|11202.5|11204.5|11202.5|11204.9|11202.9|11204.1|11202.1|83
1654658100000|2022-06-08 03:15:00|11204.9|11202.9|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|535
1654658400000|2022-06-08 03:20:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|76
1654658700000|2022-06-08 03:25:00|||||||||31
1654659000000|2022-06-08 03:30:00|||||||||47
1654659300000|2022-06-08 03:35:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|51
1654659600000|2022-06-08 03:40:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|179
1654659900000|2022-06-08 03:45:00|||||||||4
1654660200000|2022-06-08 03:50:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|172
1654660500000|2022-06-08 03:55:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11203|11201|270
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11202.2|11200.2|11203.3|11201.3|11202.2|11200.2|93
1654661100000|2022-06-08 04:05:00|||||||||80
1654661400000|2022-06-08 04:10:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|493
1654661700000|2022-06-08 04:15:00|11199.4|11197.4|11199.8|11197.8|11199.8|11197.8|11199|11197|220
1654662000000|2022-06-08 04:20:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|264
1654662300000|2022-06-08 04:25:00|11200.6|11198.6|11200.2|11198.2|11200.6|11198.6|11200.2|11198.2|138
1654662600000|2022-06-08 04:30:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|218
1654662900000|2022-06-08 04:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|265
1654663200000|2022-06-08 04:40:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11199|11197|339
1654663500000|2022-06-08 04:45:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|105
1654663800000|2022-06-08 04:50:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|134
1654664100000|2022-06-08 04:55:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|328
1654664400000|2022-06-08 05:00:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|168
1654664700000|2022-06-08 05:05:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199.4|11197.4|66
1654665000000|2022-06-08 05:10:00|11199|11197|11199.4|11197.4|11199.8|11197.8|11199|11197|187
1654665300000|2022-06-08 05:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|41
1654665600000|2022-06-08 05:20:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|365
1654665900000|2022-06-08 05:25:00|||||||||106
1654666200000|2022-06-08 05:30:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|192
1654666500000|2022-06-08 05:35:00|||||||||39
1654666800000|2022-06-08 05:40:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|322
1654667100000|2022-06-08 05:45:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|390
1654667400000|2022-06-08 05:50:00|11198.7|11196.7|11199|11197|11199.8|11197.8|11198.3|11196.3|559
1654667700000|2022-06-08 05:55:00|11199.4|11197.4|11199.4|11197.4|11199.8|11197.8|11198.7|11196.7|232
1654668000000|2022-06-08 06:00:00|11199.8|11197.8|11201.8|11199.8|11201.8|11199.8|11197.5|11195.5|643
1654668300000|2022-06-08 06:05:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|453
1654668600000|2022-06-08 06:10:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199|11197|339
1654668900000|2022-06-08 06:15:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|249
1654669200000|2022-06-08 06:20:00|11200.2|11198.2|11199|11197|11200.6|11198.6|11198.3|11196.3|958
1654669500000|2022-06-08 06:25:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|239
1654669800000|2022-06-08 06:30:00|11199.8|11197.8|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1364
1654670100000|2022-06-08 06:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|769
1654670400000|2022-06-08 06:40:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199|11197|529
1654670700000|2022-06-08 06:45:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.7|11196.7|429
1654671000000|2022-06-08 06:50:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199.4|11197.4|563
1654671300000|2022-06-08 06:55:00|11201.4|11199.4|11201.4|11199.4|11203|11201|11201.4|11199.4|1059
1654671600000|2022-06-08 07:00:00|11202.2|11200.2|11203|11201|11204.5|11202.5|11202.2|11200.2|1486
1654671900000|2022-06-08 07:05:00|11203.7|11201.7|11206.9|11204.9|11206.9|11204.9|11203|11201|687
1654672200000|2022-06-08 07:10:00|11206.5|11204.5|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|1014
1654672500000|2022-06-08 07:15:00|11206.1|11204.1|11203|11201|11206.1|11204.1|11203|11201|975
1654672800000|2022-06-08 07:20:00|11202.6|11200.6|11201.4|11199.4|11203|11201|11200.6|11198.6|778
1654673100000|2022-06-08 07:25:00|11200.6|11198.6|11203|11201|11203|11201|11199.8|11197.8|2346
1654673400000|2022-06-08 07:30:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|876
1654673700000|2022-06-08 07:35:00|11201.8|11199.8|11202.2|11200.2|11203|11201|11201.4|11199.4|479
1654674000000|2022-06-08 07:40:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|2509
1654674300000|2022-06-08 07:45:00|11201|11199|11201.4|11199.4|11202.2|11200.2|11201|11199|423
1654674600000|2022-06-08 07:50:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1012
1654674900000|2022-06-08 07:55:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11198.3|11196.3|661
1654675200000|2022-06-08 08:00:00|11200.6|11198.6|11202.2|11200.2|11202.2|11200.2|11199|11197|1505
1654675500000|2022-06-08 08:05:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|310
1654675800000|2022-06-08 08:10:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11199|11197|254
1654676100000|2022-06-08 08:15:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11195.5|11193.5|2291
1654676400000|2022-06-08 08:20:00|11197.1|11195.1|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|537
1654676700000|2022-06-08 08:25:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|1206
1654677000000|2022-06-08 08:30:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1692
1654677300000|2022-06-08 08:35:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|664
1654677600000|2022-06-08 08:40:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|625
1654677900000|2022-06-08 08:45:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|538
1654678200000|2022-06-08 08:50:00|11196.7|11194.7|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1190
1654678500000|2022-06-08 08:55:00|11196.7|11194.7|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|1802
1654678800000|2022-06-08 09:00:00|11196.7|11194.7|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|1417
1654679100000|2022-06-08 09:05:00|11197.9|11195.9|11199|11197|11199|11197|11197.5|11195.5|358
1654679400000|2022-06-08 09:10:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.1|11195.1|432
1654679700000|2022-06-08 09:15:00|11199|11197|11197.5|11195.5|11199|11197|11197.5|11195.5|154
1654680000000|2022-06-08 09:20:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|491
1654680300000|2022-06-08 09:25:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|301
1654680600000|2022-06-08 09:30:00|11194.4|11192.4|11195.9|11193.9|11196.7|11194.7|11193.6|11191.6|1344
1654680900000|2022-06-08 09:35:00|11196.7|11194.7|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1164
1654681200000|2022-06-08 09:40:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|319
1654681500000|2022-06-08 09:45:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|169
1654681800000|2022-06-08 09:50:00|11196.7|11194.7|11199|11197|11199|11197|11196.7|11194.7|1055
1654682100000|2022-06-08 09:55:00|11198.3|11196.3|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|883
1654682400000|2022-06-08 10:00:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|971
1654682700000|2022-06-08 10:05:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|602
1654683000000|2022-06-08 10:10:00|||||||||117
1654683300000|2022-06-08 10:15:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|750
1654683600000|2022-06-08 10:20:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|641
1654683900000|2022-06-08 10:25:00|11199|11197|11199.4|11197.4|11199.8|11197.8|11198.3|11196.3|289
1654684200000|2022-06-08 10:30:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|2043
1654684500000|2022-06-08 10:35:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1386
1654684800000|2022-06-08 10:40:00|11195.1|11193.1|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|782
1654685100000|2022-06-08 10:45:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|749
1654685400000|2022-06-08 10:50:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|781
1654685700000|2022-06-08 10:55:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|1064
1654686000000|2022-06-08 11:00:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|1391
1654686300000|2022-06-08 11:05:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|379
1654686600000|2022-06-08 11:10:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|379
1654686900000|2022-06-08 11:15:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|1068
1654687200000|2022-06-08 11:20:00|11198.7|11196.7|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|313
1654687500000|2022-06-08 11:25:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|1167
1654687800000|2022-06-08 11:30:00|11197.5|11195.5|11199|11197|11199|11197|11197.5|11195.5|1108
1654688100000|2022-06-08 11:35:00|11198.7|11196.7|11198.3|11196.3|11199|11197|11198.3|11196.3|278
1654688400000|2022-06-08 11:40:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|566
1654688700000|2022-06-08 11:45:00|11198.3|11196.3|11195.1|11193.1|11199|11197|11193.6|11191.6|2465
1654689000000|2022-06-08 11:50:00|11195.9|11193.9|11198.3|11196.3|11198.7|11196.7|11195.9|11193.9|889
1654689300000|2022-06-08 11:55:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|837
1654689600000|2022-06-08 12:00:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|2444
1654689900000|2022-06-08 12:05:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|1607
1654690200000|2022-06-08 12:10:00|11200.2|11198.2|11199.8|11197.8|11200.6|11198.6|11199|11197|987
1654690500000|2022-06-08 12:15:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1278
1654690800000|2022-06-08 12:20:00|11198.3|11196.3|11189.7|11187.7|11198.3|11196.3|11188.9|11186.9|5755
1654691100000|2022-06-08 12:25:00|11188.9|11186.9|11183.4|11181.4|11189.7|11187.7|11182.6|11180.6|6088
1654691400000|2022-06-08 12:30:00|11183|11181|11187.3|11185.3|11187.3|11185.3|11182.6|11180.6|18493
1654691700000|2022-06-08 12:35:00|11186.5|11184.5|11190.5|11188.5|11190.5|11188.5|11185.8|11183.8|3868
1654692000000|2022-06-08 12:40:00|11191.2|11189.2|11188.9|11186.9|11191.2|11189.2|11187.3|11185.3|2962
1654692300000|2022-06-08 12:45:00|11188.1|11186.1|11192|11190|11192|11190|11187.3|11185.3|3230
1654692600000|2022-06-08 12:50:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|2020
1654692900000|2022-06-08 12:55:00|11190.5|11188.5|11192|11190|11193.6|11191.6|11190.5|11188.5|2812
1654693200000|2022-06-08 13:00:00|11191.6|11189.6|11193.6|11191.6|11195.1|11193.1|11191.2|11189.2|2936
1654693500000|2022-06-08 13:05:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|2652
1654693800000|2022-06-08 13:10:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11191.2|11189.2|5346
1654694100000|2022-06-08 13:15:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|2400
1654694400000|2022-06-08 13:20:00|11191.2|11189.2|11195.1|11193.1|11195.1|11193.1|11191.2|11189.2|2142
1654694700000|2022-06-08 13:25:00|11194.4|11192.4|11196.7|11194.7|11197.5|11195.5|11194.4|11192.4|4525
1654695000000|2022-06-08 13:30:00|11195.9|11193.9|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|6879
1654695300000|2022-06-08 13:35:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|2661
1654695600000|2022-06-08 13:40:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192|11190|1691
1654695900000|2022-06-08 13:45:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1673
1654696200000|2022-06-08 13:50:00|11190.5|11188.5|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|1674
1654696500000|2022-06-08 13:55:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|3215
1654696800000|2022-06-08 14:00:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11188.1|11186.1|3146
1654697100000|2022-06-08 14:05:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|2425
1654697400000|2022-06-08 14:10:00|11189.7|11187.7|11194.4|11192.4|11195.1|11193.1|11189.7|11187.7|3703
1654697700000|2022-06-08 14:15:00|11195.1|11193.1|11198.3|11196.3|11199|11197|11194.4|11192.4|4280
1654698000000|2022-06-08 14:20:00|11199|11197|11195.9|11193.9|11199|11197|11195.9|11193.9|2691
1654698300000|2022-06-08 14:25:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|2292
1654698600000|2022-06-08 14:30:00|11195.9|11193.9|11198.3|11196.3|11199|11197|11195.9|11193.9|5429
1654698900000|2022-06-08 14:35:00|11198.7|11196.7|11198.3|11196.3|11199.8|11197.8|11197.5|11195.5|1519
1654699200000|2022-06-08 14:40:00|11199|11197|11198.3|11196.3|11199|11197|11195.9|11193.9|2413
1654699500000|2022-06-08 14:45:00|11199|11197|11199.8|11197.8|11205.3|11203.3|11199|11197|7329
1654699800000|2022-06-08 14:50:00|11200.6|11198.6|11198.3|11196.3|11200.6|11198.6|11197.5|11195.5|3851
1654700100000|2022-06-08 14:55:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|2439
1654700400000|2022-06-08 15:00:00|11198.3|11196.3|11199|11197|11199|11197|11197.5|11195.5|2301
1654700700000|2022-06-08 15:05:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199|11197|2483
1654701000000|2022-06-08 15:10:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199|11197|1478
1654701300000|2022-06-08 15:15:00|11202.2|11200.2|11203|11201|11203|11201|11201.4|11199.4|2348
1654701600000|2022-06-08 15:20:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|2227
1654701900000|2022-06-08 15:25:00|11201.4|11199.4|11203|11201|11203|11201|11200.6|11198.6|1422
1654702200000|2022-06-08 15:30:00|11202.2|11200.2|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|1555
1654702500000|2022-06-08 15:35:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|1465
1654702800000|2022-06-08 15:40:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11198.3|11196.3|722
1654703100000|2022-06-08 15:45:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|1923
1654703400000|2022-06-08 15:50:00|11198.3|11196.3|11197.5|11195.5|11199|11197|11196.7|11194.7|872
1654703700000|2022-06-08 15:55:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|1516
1654704000000|2022-06-08 16:00:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1900
1654704300000|2022-06-08 16:05:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|2662
1654704600000|2022-06-08 16:10:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1778
1654704900000|2022-06-08 16:15:00|11195.1|11193.1|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|1190
1654705200000|2022-06-08 16:20:00|11197.5|11195.5|11196.7|11194.7|11198.7|11196.7|11196.7|11194.7|2857
1654705500000|2022-06-08 16:25:00|11197.1|11195.1|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|961
1654705800000|2022-06-08 16:30:00|11197.5|11195.5|11199|11197|11199|11197|11197.5|11195.5|1121
1654706100000|2022-06-08 16:35:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|644
1654706400000|2022-06-08 16:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|2965
1654706700000|2022-06-08 16:45:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|2427
1654707000000|2022-06-08 16:50:00|11201.4|11199.4|11199|11197|11201.4|11199.4|11198.3|11196.3|1811
1654707300000|2022-06-08 16:55:00|11198.3|11196.3|11197.9|11195.9|11198.3|11196.3|11197.5|11195.5|2178
1654707600000|2022-06-08 17:00:00|11197.5|11195.5|11194.4|11192.4|11198.3|11196.3|11192|11190|3940
1654707900000|2022-06-08 17:05:00|11194|11192|11191.2|11189.2|11194|11192|11191.2|11189.2|2778
1654708200000|2022-06-08 17:10:00|11190.8|11188.8|11192|11190|11192.8|11190.8|11190.8|11188.8|2049
1654708500000|2022-06-08 17:15:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1519
1654708800000|2022-06-08 17:20:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11191.2|11189.2|905
1654709100000|2022-06-08 17:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192|11190|1222
1654709400000|2022-06-08 17:30:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|1037
1654709700000|2022-06-08 17:35:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|1131
1654710000000|2022-06-08 17:40:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|995
1654710300000|2022-06-08 17:45:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|1232
1654710600000|2022-06-08 17:50:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|2074
1654710900000|2022-06-08 17:55:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|949
1654711200000|2022-06-08 18:00:00|11195.1|11193.1|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|1142
1654711500000|2022-06-08 18:05:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|1019
1654711800000|2022-06-08 18:10:00|11195.5|11193.5|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|2013
1654712100000|2022-06-08 18:15:00|11195.1|11193.1|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|1086
1654712400000|2022-06-08 18:20:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|1035
1654712700000|2022-06-08 18:25:00|||||||||631
1654713000000|2022-06-08 18:30:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|637
1654713300000|2022-06-08 18:35:00|11193.6|11191.6|11192.8|11190.8|11194|11192|11192.8|11190.8|2495
1654713600000|2022-06-08 18:40:00|11192|11190|11192|11190|11192|11190|11192|11190|1024
1654713900000|2022-06-08 18:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|2496
1654714200000|2022-06-08 18:50:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|1681
1654714500000|2022-06-08 18:55:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|1883
1654714800000|2022-06-08 19:00:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|1616
1654715100000|2022-06-08 19:05:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|720
1654715400000|2022-06-08 19:10:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|1185
1654715700000|2022-06-08 19:15:00|||||||||114
1654716000000|2022-06-08 19:20:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|416
1654716300000|2022-06-08 19:25:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1061
1654716600000|2022-06-08 19:30:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|1015
1654716900000|2022-06-08 19:35:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|1646
1654717200000|2022-06-08 19:40:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|1452
1654717500000|2022-06-08 19:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11192|11190|1533
1654717800000|2022-06-08 19:50:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|2104
1654718100000|2022-06-08 19:55:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|2844
1654718400000|2022-06-08 20:00:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|3001
1654718700000|2022-06-08 20:05:00|11186.5|11184.5|11188.9|11186.9|11188.9|11186.9|11186.5|11184.5|2039
1654719000000|2022-06-08 20:10:00|11188.1|11186.1|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|3197
1654719300000|2022-06-08 20:15:00|11189.7|11187.7|11194.4|11192.4|11194.4|11192.4|11189.7|11187.7|2569
1654719600000|2022-06-08 20:20:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192|11190|2080
1654719900000|2022-06-08 20:25:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|395
1654720200000|2022-06-08 20:30:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11192|11190|515
1654720500000|2022-06-08 20:35:00|11191.2|11189.2|11192|11190|11192|11190|11191.2|11189.2|1031
1654720800000|2022-06-08 20:40:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|908
1654721100000|2022-06-08 20:45:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|2383
1654721400000|2022-06-08 20:50:00|11192|11190|11193.6|11191.6|11193.6|11191.6|11192|11190|1029
1654721700000|2022-06-08 20:55:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11190.5|11188.5|1231
1654725600000|2022-06-08 22:00:00|11188.9|11186.9|11189.7|11187.7|11190.8|11188.8|11188.9|11186.9|123
1654725900000|2022-06-08 22:05:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11189.3|11187.3|37
1654726200000|2022-06-08 22:10:00|||||||||1
1654726500000|2022-06-08 22:15:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|50
1654726800000|2022-06-08 22:20:00|||||||||25
1654727100000|2022-06-08 22:25:00|||||||||33
1654727400000|2022-06-08 22:30:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|147
1654727700000|2022-06-08 22:35:00|11190.1|11188.1|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|91
1654728000000|2022-06-08 22:40:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|144
1654728300000|2022-06-08 22:45:00|||||||||47
1654728600000|2022-06-08 22:50:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|144
1654728900000|2022-06-08 22:55:00|11191.2|11189.2|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|267
1654729200000|2022-06-08 23:00:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|276
1654729500000|2022-06-08 23:05:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|91
1654729800000|2022-06-08 23:10:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|485
1654730100000|2022-06-08 23:15:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|135
1654730400000|2022-06-08 23:20:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|121
1654730700000|2022-06-08 23:25:00|11187.7|11185.7|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|57
1654731000000|2022-06-08 23:30:00|11187.3|11185.3|11185.8|11183.8|11188.1|11186.1|11185|11183|572
1654731300000|2022-06-08 23:35:00|11185|11183|11185.4|11183.4|11185.4|11183.4|11185|11183|182
1654731600000|2022-06-08 23:40:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|424
1654731900000|2022-06-08 23:45:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|78
1654732200000|2022-06-08 23:50:00|11185.8|11183.8|11187.7|11185.7|11187.7|11185.7|11185.8|11183.8|455
1654732500000|2022-06-08 23:55:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|95
1654732800000|2022-06-09 00:00:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185|11183|525
1654733100000|2022-06-09 00:05:00|11186.2|11184.2|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|333
1654733400000|2022-06-09 00:10:00|11187.7|11185.7|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|375
1654733700000|2022-06-09 00:15:00|11186.5|11184.5|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|144
1654734000000|2022-06-09 00:20:00|11186.9|11184.9|11185.4|11183.4|11187.3|11185.3|11185|11183|185
1654734300000|2022-06-09 00:25:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|762
1654734600000|2022-06-09 00:30:00|11184.2|11182.2|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|2372
1654734900000|2022-06-09 00:35:00|11185|11183|11185|11183|11185.8|11183.8|11183.4|11181.4|428
1654735200000|2022-06-09 00:40:00|11184.6|11182.6|11184.2|11182.2|11185|11183|11184.2|11182.2|157
1654735500000|2022-06-09 00:45:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|711
1654735800000|2022-06-09 00:50:00|11183.8|11181.8|11184.2|11182.2|11187.3|11185.3|11183.8|11181.8|6741
1654736100000|2022-06-09 00:55:00|11183.8|11181.8|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|247
1654736400000|2022-06-09 01:00:00|11185|11183|11185.8|11183.8|11186.2|11184.2|11185|11183|4909
1654736700000|2022-06-09 01:05:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|434
1654737000000|2022-06-09 01:10:00|11184.2|11182.2|11185|11183|11185|11183|11184.2|11182.2|97
1654737300000|2022-06-09 01:15:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|232
1654737600000|2022-06-09 01:20:00|||||||||5
1654737900000|2022-06-09 01:25:00|||||||||174
1654738200000|2022-06-09 01:30:00|11183.4|11181.4|11183|11181|11183.4|11181.4|11182.6|11180.6|240
1654738500000|2022-06-09 01:35:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|98
1654738800000|2022-06-09 01:40:00|11182.6|11180.6|11181.9|11179.9|11182.6|11180.6|11181.9|11179.9|431
1654739100000|2022-06-09 01:45:00|11181.1|11179.1|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|402
1654739400000|2022-06-09 01:50:00|11179.5|11177.5|11179.9|11177.9|11180.3|11178.3|11179.5|11177.5|72
1654739700000|2022-06-09 01:55:00|11180.3|11178.3|11179.5|11177.5|11180.3|11178.3|11179.5|11177.5|148
1654740000000|2022-06-09 02:00:00|11179.1|11177.1|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|602
1654740300000|2022-06-09 02:05:00|11178.7|11176.7|11178|11176|11178.7|11176.7|11177.2|11175.2|1189
1654740600000|2022-06-09 02:10:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11177.2|11175.2|344
1654740900000|2022-06-09 02:15:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|334
1654741200000|2022-06-09 02:20:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11178|11176|259
1654741500000|2022-06-09 02:25:00|11179.5|11177.5|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|436
1654741800000|2022-06-09 02:30:00|11179.1|11177.1|11178|11176|11179.1|11177.1|11178|11176|190
1654742100000|2022-06-09 02:35:00|11177.2|11175.2|11178|11176|11178|11176|11177.2|11175.2|159
1654742400000|2022-06-09 02:40:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|433
1654742700000|2022-06-09 02:45:00|11180.3|11178.3|11179.5|11177.5|11180.3|11178.3|11179.5|11177.5|92
1654743000000|2022-06-09 02:50:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|168
1654743300000|2022-06-09 02:55:00|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|11179.5|11177.5|284
1654743600000|2022-06-09 03:00:00|||||||||29
1654743900000|2022-06-09 03:05:00|||||||||167
1654744200000|2022-06-09 03:10:00|||||||||351
1654744500000|2022-06-09 03:15:00|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|12
1654744800000|2022-06-09 03:20:00|||||||||83
1654745100000|2022-06-09 03:25:00|11181.5|11179.5|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|235
1654745400000|2022-06-09 03:30:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.9|11179.9|146
1654745700000|2022-06-09 03:35:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|390
1654746000000|2022-06-09 03:40:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|141
1654746300000|2022-06-09 03:45:00|11184.6|11182.6|11185|11183|11185|11183|11184.2|11182.2|480
1654746600000|2022-06-09 03:50:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185.8|11183.8|815
1654746900000|2022-06-09 03:55:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|376
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|160
1654747500000|2022-06-09 04:05:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|254
1654747800000|2022-06-09 04:10:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|157
1654748100000|2022-06-09 04:15:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|78
1654748400000|2022-06-09 04:20:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|49
1654748700000|2022-06-09 04:25:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185|11183|79
1654749000000|2022-06-09 04:30:00|11186.5|11184.5|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|111
1654749300000|2022-06-09 04:35:00|11185.4|11183.4|11185.8|11183.8|11186.5|11184.5|11185.4|11183.4|72
1654749600000|2022-06-09 04:40:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|184
1654749900000|2022-06-09 04:45:00|||||||||138
1654750200000|2022-06-09 04:50:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|160
1654750500000|2022-06-09 04:55:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|171
1654750800000|2022-06-09 05:00:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|203
1654751100000|2022-06-09 05:05:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|102
1654751400000|2022-06-09 05:10:00|||||||||32
1654751700000|2022-06-09 05:15:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|97
1654752000000|2022-06-09 05:20:00|11185.8|11183.8|11185|11183|11185.8|11183.8|11185|11183|84
1654752300000|2022-06-09 05:25:00|||||||||136
1654752600000|2022-06-09 05:30:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|167
1654752900000|2022-06-09 05:35:00|11186.2|11184.2|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|98
1654753200000|2022-06-09 05:40:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|203
1654753500000|2022-06-09 05:45:00|11186.2|11184.2|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|271
1654753800000|2022-06-09 05:50:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|55
1654754100000|2022-06-09 05:55:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|220
1654754400000|2022-06-09 06:00:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|438
1654754700000|2022-06-09 06:05:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|244
1654755000000|2022-06-09 06:10:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|1179
1654755300000|2022-06-09 06:15:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|468
1654755600000|2022-06-09 06:20:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|359
1654755900000|2022-06-09 06:25:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|570
1654756200000|2022-06-09 06:30:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|590
1654756500000|2022-06-09 06:35:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|220
1654756800000|2022-06-09 06:40:00|11187.3|11185.3|11185|11183|11187.3|11185.3|11184.2|11182.2|339
1654757100000|2022-06-09 06:45:00|11184.2|11182.2|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|993
1654757400000|2022-06-09 06:50:00|11183.4|11181.4|11185|11183|11185.4|11183.4|11182.6|11180.6|734
1654757700000|2022-06-09 06:55:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|549
1654758000000|2022-06-09 07:00:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11185|11183|331
1654758300000|2022-06-09 07:05:00|11185.4|11183.4|11189.7|11187.7|11189.7|11187.7|11184.2|11182.2|1559
1654758600000|2022-06-09 07:10:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|440
1654758900000|2022-06-09 07:15:00|11191.2|11189.2|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|2088
1654759200000|2022-06-09 07:20:00|11193.6|11191.6|11200.6|11198.6|11200.6|11198.6|11193.6|11191.6|2178
1654759500000|2022-06-09 07:25:00|11199.8|11197.8|11197.5|11195.5|11199.8|11197.8|11197.5|11195.5|990
1654759800000|2022-06-09 07:30:00|11197.1|11195.1|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|1019
1654760100000|2022-06-09 07:35:00|11199|11197|11199|11197|11199|11197|11197.5|11195.5|533
1654760400000|2022-06-09 07:40:00|11198.3|11196.3|11197.5|11195.5|11199|11197|11197.5|11195.5|651
1654760700000|2022-06-09 07:45:00|11197.9|11195.9|11194.4|11192.4|11197.9|11195.9|11194.4|11192.4|558
1654761000000|2022-06-09 07:50:00|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|11191.2|11189.2|1058
1654761300000|2022-06-09 07:55:00|11194|11192|11195.9|11193.9|11196.7|11194.7|11194|11192|898
1654761600000|2022-06-09 08:00:00|11196.3|11194.3|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|553
1654761900000|2022-06-09 08:05:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|666
1654762200000|2022-06-09 08:10:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|919
1654762500000|2022-06-09 08:15:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11196.3|11194.3|644
1654762800000|2022-06-09 08:20:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|951
1654763100000|2022-06-09 08:25:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11192|11190|446
1654763400000|2022-06-09 08:30:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11192|11190|375
1654763700000|2022-06-09 08:35:00|11191.2|11189.2|11190.5|11188.5|11192|11190|11189.7|11187.7|1029
1654764000000|2022-06-09 08:40:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11187.3|11185.3|761
1654764300000|2022-06-09 08:45:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|937
1654764600000|2022-06-09 08:50:00|11190.8|11188.8|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1004
1654764900000|2022-06-09 08:55:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|489
1654765200000|2022-06-09 09:00:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|562
1654765500000|2022-06-09 09:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|512
1654765800000|2022-06-09 09:10:00|11197.5|11195.5|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|618
1654766100000|2022-06-09 09:15:00|11195.9|11193.9|11192.8|11190.8|11195.9|11193.9|11192.8|11190.8|373
1654766400000|2022-06-09 09:20:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|1000
1654766700000|2022-06-09 09:25:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|596
1654767000000|2022-06-09 09:30:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|882
1654767300000|2022-06-09 09:35:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|599
1654767600000|2022-06-09 09:40:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|446
1654767900000|2022-06-09 09:45:00|11189.3|11187.3|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|1042
1654768200000|2022-06-09 09:50:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|591
1654768500000|2022-06-09 09:55:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|419
1654768800000|2022-06-09 10:00:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11189.7|11187.7|384
1654769100000|2022-06-09 10:05:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|382
1654769400000|2022-06-09 10:10:00|11190.1|11188.1|11191.2|11189.2|11192|11190|11189.7|11187.7|1562
1654769700000|2022-06-09 10:15:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|640
1654770000000|2022-06-09 10:20:00|11190.5|11188.5|11192|11190|11193.6|11191.6|11190.5|11188.5|1127
1654770300000|2022-06-09 10:25:00|11192.4|11190.4|11192|11190|11193.6|11191.6|11190.5|11188.5|653
1654770600000|2022-06-09 10:30:00|11191.6|11189.6|11193.6|11191.6|11194|11192|11191.2|11189.2|652
1654770900000|2022-06-09 10:35:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|921
1654771200000|2022-06-09 10:40:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|150
1654771500000|2022-06-09 10:45:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|569
1654771800000|2022-06-09 10:50:00|11194.4|11192.4|11194.4|11192.4|11194.8|11192.8|11193.6|11191.6|257
1654772100000|2022-06-09 10:55:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|865
1654772400000|2022-06-09 11:00:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11191.2|11189.2|722
1654772700000|2022-06-09 11:05:00|11191.6|11189.6|11191.2|11189.2|11192|11190|11190.5|11188.5|439
1654773000000|2022-06-09 11:10:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|341
1654773300000|2022-06-09 11:15:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|560
1654773600000|2022-06-09 11:20:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|580
1654773900000|2022-06-09 11:25:00|11192.4|11190.4|11189.7|11187.7|11192.8|11190.8|11189.7|11187.7|1966
1654774200000|2022-06-09 11:30:00|11188.9|11186.9|11188.1|11186.1|11189.3|11187.3|11187.3|11185.3|2515
1654774500000|2022-06-09 11:35:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|995
1654774800000|2022-06-09 11:40:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11186.5|11184.5|1592
1654775100000|2022-06-09 11:45:00|11188.1|11186.1|11179.9|11177.9|11194.4|11192.4|11178.7|11176.7|6696
1654775400000|2022-06-09 11:50:00|11180.3|11178.3|11175.6|11173.6|11180.3|11178.3|11174.8|11172.8|4569
1654775700000|2022-06-09 11:55:00|11174.8|11172.8|11176.4|11174.4|11177.2|11175.2|11174|11172|2994
1654776000000|2022-06-09 12:00:00|11176.8|11174.8|11174.8|11172.8|11177.2|11175.2|11172.5|11170.5|8078
1654776300000|2022-06-09 12:05:00|11175.2|11173.2|11181.9|11179.9|11181.9|11179.9|11174.8|11172.8|4190
1654776600000|2022-06-09 12:10:00|11181.1|11179.1|11171.7|11169.7|11181.1|11179.1|11171.7|11169.7|4036
1654776900000|2022-06-09 12:15:00|11172.5|11170.5|11172.5|11170.5|11174|11172|11169.4|11167.4|6130
1654777200000|2022-06-09 12:20:00|11171.7|11169.7|11168.6|11166.6|11172.5|11170.5|11167|11165|7125
1654777500000|2022-06-09 12:25:00|11167.8|11165.8|11170.9|11168.9|11171.7|11169.7|11167|11165|5004
1654777800000|2022-06-09 12:30:00|11171.7|11169.7|11174|11172|11175.6|11173.6|11170.1|11168.1|6704
1654778100000|2022-06-09 12:35:00|11173.3|11171.3|11174|11172|11177.2|11175.2|11173.3|11171.3|5212
1654778400000|2022-06-09 12:40:00|11173.3|11171.3|11172.5|11170.5|11177.2|11175.2|11171.7|11169.7|4291
1654778700000|2022-06-09 12:45:00|11171.7|11169.7|11168.6|11166.6|11173.3|11171.3|11167.8|11165.8|4188
1654779000000|2022-06-09 12:50:00|11167.8|11165.8|11165.5|11163.5|11171.7|11169.7|11164.7|11162.7|5726
1654779300000|2022-06-09 12:55:00|11164.7|11162.7|11169.4|11167.4|11170.1|11168.1|11163.9|11161.9|3456
1654779600000|2022-06-09 13:00:00|11170.1|11168.1|11172.5|11170.5|11173.3|11171.3|11169.4|11167.4|3338
1654779900000|2022-06-09 13:05:00|11171.7|11169.7|11168.6|11166.6|11173.3|11171.3|11167.8|11165.8|2194
1654780200000|2022-06-09 13:10:00|11167.8|11165.8|11166.2|11164.2|11169.4|11167.4|11164.7|11162.7|2859
1654780500000|2022-06-09 13:15:00|11165.8|11163.8|11169.4|11167.4|11170.1|11168.1|11165.8|11163.8|1677
1654780800000|2022-06-09 13:20:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11169.4|11167.4|2499
1654781100000|2022-06-09 13:25:00|11170.1|11168.1|11176.4|11174.4|11178|11176|11169.4|11167.4|4097
1654781400000|2022-06-09 13:30:00|11176|11174|11185|11183|11185|11183|11173.3|11171.3|6606
1654781700000|2022-06-09 13:35:00|11184.2|11182.2|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|5115
1654782000000|2022-06-09 13:40:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11184.2|11182.2|5077
1654782300000|2022-06-09 13:45:00|11188.9|11186.9|11185.8|11183.8|11188.9|11186.9|11185|11183|3815
1654782600000|2022-06-09 13:50:00|11186.5|11184.5|11183.4|11181.4|11186.5|11184.5|11181.1|11179.1|5302
1654782900000|2022-06-09 13:55:00|11184.2|11182.2|11180.3|11178.3|11185.8|11183.8|11180.3|11178.3|2409
1654783200000|2022-06-09 14:00:00|11179.5|11177.5|11177.2|11175.2|11180.3|11178.3|11177.2|11175.2|3120
1654783500000|2022-06-09 14:05:00|11178|11176|11175.6|11173.6|11178|11176|11174|11172|3789
1654783800000|2022-06-09 14:10:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11174|11172|2472
1654784100000|2022-06-09 14:15:00|11174.8|11172.8|11175.6|11173.6|11178|11176|11174|11172|2815
1654784400000|2022-06-09 14:20:00|11176.4|11174.4|11174.8|11172.8|11177.2|11175.2|11174.8|11172.8|3110
1654784700000|2022-06-09 14:25:00|11174|11172|11178|11176|11178.7|11176.7|11174|11172|2406
1654785000000|2022-06-09 14:30:00|11177.2|11175.2|11174|11172|11177.2|11175.2|11174|11172|2032
1654785300000|2022-06-09 14:35:00|11173.3|11171.3|11175.6|11173.6|11176.4|11174.4|11172.5|11170.5|2172
1654785600000|2022-06-09 14:40:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11172.5|11170.5|2585
1654785900000|2022-06-09 14:45:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|950
1654786200000|2022-06-09 14:50:00|11172.5|11170.5|11168.6|11166.6|11173.3|11171.3|11168.6|11166.6|3573
1654786500000|2022-06-09 14:55:00|11167.8|11165.8|11165.5|11163.5|11168.6|11166.6|11165.5|11163.5|3839
1654786800000|2022-06-09 15:00:00|11164.7|11162.7|11167|11165|11167|11165|11164.7|11162.7|3596
1654787100000|2022-06-09 15:05:00|11167.8|11165.8|11166.2|11164.2|11167.8|11165.8|11165.5|11163.5|6601
1654787400000|2022-06-09 15:10:00|11167|11165|11167|11165|11167.8|11165.8|11164.7|11162.7|1595
1654787700000|2022-06-09 15:15:00|11167.8|11165.8|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|4020
1654788000000|2022-06-09 15:20:00|11167|11165|11166.2|11164.2|11167|11165|11164.7|11162.7|3790
1654788300000|2022-06-09 15:25:00|11165.5|11163.5|11168.6|11166.6|11168.6|11166.6|11164.7|11162.7|2403
1654788600000|2022-06-09 15:30:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.8|11165.8|1701
1654788900000|2022-06-09 15:35:00|11169.8|11167.8|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|2218
1654789200000|2022-06-09 15:40:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|1583
1654789500000|2022-06-09 15:45:00|11170.9|11168.9|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|3472
1654789800000|2022-06-09 15:50:00|11170.9|11168.9|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1150
1654790100000|2022-06-09 15:55:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|4366
1654790400000|2022-06-09 16:00:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|1586
1654790700000|2022-06-09 16:05:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11169.4|11167.4|898
1654791000000|2022-06-09 16:10:00|11170.9|11168.9|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1386
1654791300000|2022-06-09 16:15:00|11170.1|11168.1|11168.6|11166.6|11170.1|11168.1|11167.8|11165.8|1940
1654791600000|2022-06-09 16:20:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|1188
1654791900000|2022-06-09 16:25:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1271
1654792200000|2022-06-09 16:30:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|1438
1654792500000|2022-06-09 16:35:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|1800
1654792800000|2022-06-09 16:40:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|1271
1654793100000|2022-06-09 16:45:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|1400
1654793400000|2022-06-09 16:50:00|11169.4|11167.4|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|1618
1654793700000|2022-06-09 16:55:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|1810
1654794000000|2022-06-09 17:00:00|11169|11167|11171.7|11169.7|11173.3|11171.3|11168.6|11166.6|4363
1654794300000|2022-06-09 17:05:00|11172.5|11170.5|11174|11172|11174.8|11172.8|11171.7|11169.7|2375
1654794600000|2022-06-09 17:10:00|11173.7|11171.7|11175.6|11173.6|11175.6|11173.6|11173.3|11171.3|1564
1654794900000|2022-06-09 17:15:00|11174.8|11172.8|11178|11176|11178.7|11176.7|11174|11172|2898
1654795200000|2022-06-09 17:20:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178|11176|2687
1654795500000|2022-06-09 17:25:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11178|11176|882
1654795800000|2022-06-09 17:30:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|1742
1654796100000|2022-06-09 17:35:00|11178|11176|11178.7|11176.7|11179.5|11177.5|11178|11176|2316
1654796400000|2022-06-09 17:40:00|11179.5|11177.5|11180.3|11178.3|11180.3|11178.3|11178|11176|1958
1654796700000|2022-06-09 17:45:00|11179.5|11177.5|11183.4|11181.4|11185|11183|11179.5|11177.5|2459
1654797000000|2022-06-09 17:50:00|11183.8|11181.8|11182.6|11180.6|11185.8|11183.8|11182.6|11180.6|4068
1654797300000|2022-06-09 17:55:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|1147
1654797600000|2022-06-09 18:00:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11181.1|11179.1|1437
1654797900000|2022-06-09 18:05:00|11180.3|11178.3|11181.9|11179.9|11181.9|11179.9|11180.3|11178.3|1061
1654798200000|2022-06-09 18:10:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|1498
1654798500000|2022-06-09 18:15:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11181.1|11179.1|1844
1654798800000|2022-06-09 18:20:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|1162
1654799100000|2022-06-09 18:25:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|2749
1654799400000|2022-06-09 18:30:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|944
1654799700000|2022-06-09 18:35:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|2072
1654800000000|2022-06-09 18:40:00|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|972
1654800300000|2022-06-09 18:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|1875
1654800600000|2022-06-09 18:50:00|11179.5|11177.5|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|979
1654800900000|2022-06-09 18:55:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|2184
1654801200000|2022-06-09 19:00:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|3293
1654801500000|2022-06-09 19:05:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|2054
1654801800000|2022-06-09 19:10:00|||||||||3243
1654802100000|2022-06-09 19:15:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|879
1654802400000|2022-06-09 19:20:00|11174.8|11172.8|11174.8|11172.8|11175.6|11173.6|11174.8|11172.8|1956
1654802700000|2022-06-09 19:25:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|773
1654803000000|2022-06-09 19:30:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|1595
1654803300000|2022-06-09 19:35:00|11174|11172|11173.3|11171.3|11174|11172|11173.3|11171.3|888
1654803600000|2022-06-09 19:40:00|11174|11172|11173.3|11171.3|11174|11172|11173.3|11171.3|1059
1654803900000|2022-06-09 19:45:00|11174|11172|11174|11172|11174|11172|11174|11172|1907
1654804200000|2022-06-09 19:50:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|6594
1654804500000|2022-06-09 19:55:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|4763
1654804800000|2022-06-09 20:00:00|11174.8|11172.8|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|3581
1654805100000|2022-06-09 20:05:00|11174|11172|11174|11172|11174|11172|11173.3|11171.3|1216
1654805400000|2022-06-09 20:10:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|548
1654805700000|2022-06-09 20:15:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|1451
1654806000000|2022-06-09 20:20:00|11174.8|11172.8|11174|11172|11175.6|11173.6|11173.3|11171.3|1891
1654806300000|2022-06-09 20:25:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1466
1654806600000|2022-06-09 20:30:00|11173.3|11171.3|11175.6|11173.6|11176.4|11174.4|11173.3|11171.3|2627
1654806900000|2022-06-09 20:35:00|11174.8|11172.8|11175.6|11173.6|11176.4|11174.4|11174.8|11172.8|1475
1654807200000|2022-06-09 20:40:00|11176.4|11174.4|11174|11172|11176.4|11174.4|11174|11172|2209
1654807500000|2022-06-09 20:45:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|2551
1654807800000|2022-06-09 20:50:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1404
1654808100000|2022-06-09 20:55:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|2884
1654812000000|2022-06-09 22:00:00|11177.2|11175.2|11177.2|11175.2|11178.3|11176.3|11176.4|11174.4|229
1654812300000|2022-06-09 22:05:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11176.4|11174.4|64
1654812600000|2022-06-09 22:10:00|||||||||45
1654812900000|2022-06-09 22:15:00|11176.4|11174.4|11175.6|11173.6|11176.8|11174.8|11175.6|11173.6|86
1654813200000|2022-06-09 22:20:00|11176|11174|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|134
1654813500000|2022-06-09 22:25:00|11175.6|11173.6|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|115
1654813800000|2022-06-09 22:30:00|11176|11174|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|96
1654814100000|2022-06-09 22:35:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11173.3|11171.3|107
1654814400000|2022-06-09 22:40:00|11174.8|11172.8|11174.4|11172.4|11174.8|11172.8|11174|11172|215
1654814700000|2022-06-09 22:45:00|11174|11172|11173.7|11171.7|11174.8|11172.8|11173.7|11171.7|307
1654815000000|2022-06-09 22:50:00|11174|11172|11174|11172|11174|11172|11173.3|11171.3|147
1654815300000|2022-06-09 22:55:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|61
1654815600000|2022-06-09 23:00:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|35
1654815900000|2022-06-09 23:05:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|181
1654816200000|2022-06-09 23:10:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|304
1654816500000|2022-06-09 23:15:00|11172.9|11170.9|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|143
1654816800000|2022-06-09 23:20:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|678
1654817100000|2022-06-09 23:25:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|67
1654817400000|2022-06-09 23:30:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|170
1654817700000|2022-06-09 23:35:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|110
1654818000000|2022-06-09 23:40:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|158
1654818300000|2022-06-09 23:45:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|738
1654818600000|2022-06-09 23:50:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|45
1654818900000|2022-06-09 23:55:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|242
1654819200000|2022-06-10 00:00:00|11170.9|11168.9|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|564
1654819500000|2022-06-10 00:05:00|11170.1|11168.1|11172.5|11170.5|11173.3|11171.3|11170.1|11168.1|434
1654819800000|2022-06-10 00:10:00|11173.3|11171.3|11172.5|11170.5|11174|11172|11172.5|11170.5|476
1654820100000|2022-06-10 00:15:00|11172.1|11170.1|11171.7|11169.7|11172.1|11170.1|11170.9|11168.9|155
1654820400000|2022-06-10 00:20:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.5|11168.5|874
1654820700000|2022-06-10 00:25:00|11171.7|11169.7|11173.3|11171.3|11174.8|11172.8|11170.9|11168.9|1744
1654821000000|2022-06-10 00:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|175
1654821300000|2022-06-10 00:35:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|228
1654821600000|2022-06-10 00:40:00|11172.9|11170.9|11173.3|11171.3|11174|11172|11171.7|11169.7|763
1654821900000|2022-06-10 00:45:00|11174|11172|11175.2|11173.2|11175.6|11173.6|11174|11172|290
1654822200000|2022-06-10 00:50:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11174|11172|148
1654822500000|2022-06-10 00:55:00|11174.8|11172.8|11176.4|11174.4|11176.4|11174.4|11171.7|11169.7|11378
1654822800000|2022-06-10 01:00:00|11175.6|11173.6|11176.4|11174.4|11176.4|11174.4|11174.8|11172.8|198
1654823100000|2022-06-10 01:05:00|||||||||4097
1654823400000|2022-06-10 01:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|95
1654823700000|2022-06-10 01:15:00|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|552
1654824000000|2022-06-10 01:20:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|630
1654824300000|2022-06-10 01:25:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11174|11172|866
1654824600000|2022-06-10 01:30:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|242
1654824900000|2022-06-10 01:35:00|||||||||104
1654825200000|2022-06-10 01:40:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|991
1654825500000|2022-06-10 01:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|293
1654825800000|2022-06-10 01:50:00|11171.3|11169.3|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|317
1654826100000|2022-06-10 01:55:00|11171.7|11169.7|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|139
1654826400000|2022-06-10 02:00:00|11172.1|11170.1|11172.5|11170.5|11172.5|11170.5|11172.1|11170.1|60
1654826700000|2022-06-10 02:05:00|11171.7|11169.7|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|134
1654827000000|2022-06-10 02:10:00|11172.9|11170.9|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|146
1654827300000|2022-06-10 02:15:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|99
1654827600000|2022-06-10 02:20:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|97
1654827900000|2022-06-10 02:25:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|74
1654828200000|2022-06-10 02:30:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|85
1654828500000|2022-06-10 02:35:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|60
1654828800000|2022-06-10 02:40:00|11170.1|11168.1|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|253
1654829100000|2022-06-10 02:45:00|||||||||91
1654829400000|2022-06-10 02:50:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|161
1654829700000|2022-06-10 02:55:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|496
1654830000000|2022-06-10 03:00:00|||||||||100
1654830300000|2022-06-10 03:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|193
1654830600000|2022-06-10 03:10:00|11171.3|11169.3|11170.9|11168.9|11171.3|11169.3|11170.9|11168.9|61
1654830900000|2022-06-10 03:15:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|137
1654831200000|2022-06-10 03:20:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|105
1654831500000|2022-06-10 03:25:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|207
1654831800000|2022-06-10 03:30:00|11170.5|11168.5|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|172
1654832100000|2022-06-10 03:35:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|87
1654832400000|2022-06-10 03:40:00|11172.9|11170.9|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|106
1654832700000|2022-06-10 03:45:00|||||||||298
1654833000000|2022-06-10 03:50:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|60
1654833300000|2022-06-10 03:55:00|11170.1|11168.1|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|65
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11171.7|11169.7|11171.7|11169.7|11171.3|11169.3|198
1654833900000|2022-06-10 04:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|42
1654834200000|2022-06-10 04:10:00|||||||||13
1654834500000|2022-06-10 04:15:00|||||||||204
1654834800000|2022-06-10 04:20:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|3
1654835100000|2022-06-10 04:25:00|11171.3|11169.3|11170.9|11168.9|11171.3|11169.3|11170.9|11168.9|66
1654835400000|2022-06-10 04:30:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|56
1654835700000|2022-06-10 04:35:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|78
1654836000000|2022-06-10 04:40:00|11171.7|11169.7|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|149
1654836300000|2022-06-10 04:45:00|11170.9|11168.9|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|150
1654836600000|2022-06-10 04:50:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|358
1654836900000|2022-06-10 04:55:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|364
1654837200000|2022-06-10 05:00:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|335
1654837500000|2022-06-10 05:05:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.8|11167.8|187
1654837800000|2022-06-10 05:10:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|270
1654838100000|2022-06-10 05:15:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|160
1654838400000|2022-06-10 05:20:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|237
1654838700000|2022-06-10 05:25:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|209
1654839000000|2022-06-10 05:30:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|196
1654839300000|2022-06-10 05:35:00|||||||||31
1654839600000|2022-06-10 05:40:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|123
1654839900000|2022-06-10 05:45:00|11171.3|11169.3|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|350
1654840200000|2022-06-10 05:50:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|204
1654840500000|2022-06-10 05:55:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|172
1654840800000|2022-06-10 06:00:00|11172.5|11170.5|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|1236
1654841100000|2022-06-10 06:05:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|185
1654841400000|2022-06-10 06:10:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11173.3|11171.3|557
1654841700000|2022-06-10 06:15:00|11173.3|11171.3|11174.8|11172.8|11174.8|11172.8|11173.3|11171.3|408
1654842000000|2022-06-10 06:20:00|11174.4|11172.4|11174.8|11172.8|11174.8|11172.8|11173.3|11171.3|532
1654842300000|2022-06-10 06:25:00|11174|11172|11171.7|11169.7|11174|11172|11171.7|11169.7|486
1654842600000|2022-06-10 06:30:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|540
1654842900000|2022-06-10 06:35:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|1061
1654843200000|2022-06-10 06:40:00|11171.7|11169.7|11172.5|11170.5|11174|11172|11171.7|11169.7|661
1654843500000|2022-06-10 06:45:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11170.9|11168.9|1140
1654843800000|2022-06-10 06:50:00|11170.9|11168.9|11168.6|11166.6|11171.7|11169.7|11167.8|11165.8|842
1654844100000|2022-06-10 06:55:00|11168.2|11166.2|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|783
1654844400000|2022-06-10 07:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11169.4|11167.4|912
1654844700000|2022-06-10 07:05:00|11170.9|11168.9|11174|11172|11174|11172|11170.1|11168.1|861
1654845000000|2022-06-10 07:10:00|11174.4|11172.4|11174|11172|11175.6|11173.6|11173.3|11171.3|990
1654845300000|2022-06-10 07:15:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|743
1654845600000|2022-06-10 07:20:00|11174|11172|11175.6|11173.6|11176.4|11174.4|11173.3|11171.3|1073
1654845900000|2022-06-10 07:25:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11176.4|11174.4|2624
1654846200000|2022-06-10 07:30:00|11181.5|11179.5|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|2838
1654846500000|2022-06-10 07:35:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|2657
1654846800000|2022-06-10 07:40:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11177.2|11175.2|1968
1654847100000|2022-06-10 07:45:00|11177.2|11175.2|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|2550
1654847400000|2022-06-10 07:50:00|11177.6|11175.6|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|521
1654847700000|2022-06-10 07:55:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|1882
1654848000000|2022-06-10 08:00:00|11177.2|11175.2|11175.6|11173.6|11177.2|11175.2|11174.8|11172.8|1683
1654848300000|2022-06-10 08:05:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|541
1654848600000|2022-06-10 08:10:00|11176.4|11174.4|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|538
1654848900000|2022-06-10 08:15:00|11176.4|11174.4|11180.3|11178.3|11180.3|11178.3|11175.6|11173.6|4657
1654849200000|2022-06-10 08:20:00|11179.5|11177.5|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|800
1654849500000|2022-06-10 08:25:00|11178|11176|11179.5|11177.5|11179.5|11177.5|11178|11176|773
1654849800000|2022-06-10 08:30:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|646
1654850100000|2022-06-10 08:35:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178|11176|257
1654850400000|2022-06-10 08:40:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|1646
1654850700000|2022-06-10 08:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|1437
1654851000000|2022-06-10 08:50:00|11178|11176|11179.5|11177.5|11180.3|11178.3|11178|11176|543
1654851300000|2022-06-10 08:55:00|11180.3|11178.3|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|709
1654851600000|2022-06-10 09:00:00|11180.7|11178.7|11178.7|11176.7|11180.7|11178.7|11178|11176|748
1654851900000|2022-06-10 09:05:00|11178|11176|11176.4|11174.4|11178|11176|11176.4|11174.4|1223
1654852200000|2022-06-10 09:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|582
1654852500000|2022-06-10 09:15:00|11175.6|11173.6|11174.8|11172.8|11175.6|11173.6|11174|11172|694
1654852800000|2022-06-10 09:20:00|11175.2|11173.2|11174.8|11172.8|11175.6|11173.6|11174|11172|5762
1654853100000|2022-06-10 09:25:00|11175.6|11173.6|11174|11172|11176.4|11174.4|11174|11172|4668
1654853400000|2022-06-10 09:30:00|11173.3|11171.3|11174|11172|11174|11172|11171.7|11169.7|2883
1654853700000|2022-06-10 09:35:00|11173.7|11171.7|11170.9|11168.9|11174|11172|11170.1|11168.1|1877
1654854000000|2022-06-10 09:40:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|951
1654854300000|2022-06-10 09:45:00|11171.7|11169.7|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1033
1654854600000|2022-06-10 09:50:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|992
1654854900000|2022-06-10 09:55:00|11168.6|11166.6|11170.1|11168.1|11171.7|11169.7|11168.6|11166.6|1670
1654855200000|2022-06-10 10:00:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11167|11165|2181
1654855500000|2022-06-10 10:05:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|480
1654855800000|2022-06-10 10:10:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|1077
1654856100000|2022-06-10 10:15:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|654
1654856400000|2022-06-10 10:20:00|11171.3|11169.3|11170.9|11168.9|11173.3|11171.3|11170.9|11168.9|1229
1654856700000|2022-06-10 10:25:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|234
1654857000000|2022-06-10 10:30:00|11170.5|11168.5|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|975
1654857300000|2022-06-10 10:35:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|373
1654857600000|2022-06-10 10:40:00|11171.3|11169.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|745
1654857900000|2022-06-10 10:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|259
1654858200000|2022-06-10 10:50:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|895
1654858500000|2022-06-10 10:55:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|1063
1654858800000|2022-06-10 11:00:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|849
1654859100000|2022-06-10 11:05:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|867
1654859400000|2022-06-10 11:10:00|11169.4|11167.4|11168.6|11166.6|11170.9|11168.9|11168.6|11166.6|833
1654859700000|2022-06-10 11:15:00|11167.8|11165.8|11163.9|11161.9|11168.6|11166.6|11163.9|11161.9|2015
1654860000000|2022-06-10 11:20:00|11164.7|11162.7|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|1483
1654860300000|2022-06-10 11:25:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11163.9|11161.9|2168
1654860600000|2022-06-10 11:30:00|11164.7|11162.7|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|1235
1654860900000|2022-06-10 11:35:00|11164.7|11162.7|11165.5|11163.5|11167.8|11165.8|11164.7|11162.7|1948
1654861200000|2022-06-10 11:40:00|11164.7|11162.7|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|1617
1654861500000|2022-06-10 11:45:00|11163.9|11161.9|11163.1|11161.1|11165.5|11163.5|11162.3|11160.3|1936
1654861800000|2022-06-10 11:50:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|823
1654862100000|2022-06-10 11:55:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|2211
1654862400000|2022-06-10 12:00:00|11163.9|11161.9|11166.2|11164.2|11167.8|11165.8|11163.9|11161.9|1920
1654862700000|2022-06-10 12:05:00|11165.5|11163.5|11167.8|11165.8|11168.6|11166.6|11165.5|11163.5|3747
1654863000000|2022-06-10 12:10:00|11168.2|11166.2|11166.2|11164.2|11169.4|11167.4|11166.2|11164.2|1564
1654863300000|2022-06-10 12:15:00|11167|11165|11171.7|11169.7|11172.5|11170.5|11166.2|11164.2|2554
1654863600000|2022-06-10 12:20:00|11170.9|11168.9|11170.9|11168.9|11174.8|11172.8|11170.9|11168.9|3631
1654863900000|2022-06-10 12:25:00|11171.7|11169.7|11173.3|11171.3|11175.6|11173.6|11171.7|11169.7|4833
1654864200000|2022-06-10 12:30:00|11172.9|11170.9|11147.9|11145.9|11172.9|11170.9|11136.5|11134.5|17554
1654864500000|2022-06-10 12:35:00|11148.3|11146.3|11153.7|11151.7|11155.3|11153.3|11145.9|11143.9|14366
1654864800000|2022-06-10 12:40:00|11153|11151|11161.5|11159.5|11175.6|11173.6|11153|11151|17616
1654865100000|2022-06-10 12:45:00|11160.8|11158.8|11151.4|11149.4|11163.9|11161.9|11150.6|11148.6|15862
1654865400000|2022-06-10 12:50:00|11150.6|11148.6|11146.7|11144.7|11151.4|11149.4|11142.8|11140.8|12377
1654865700000|2022-06-10 12:55:00|11145.9|11143.9|11140.5|11138.5|11147.5|11145.5|11140.5|11138.5|11236
1654866000000|2022-06-10 13:00:00|11140.8|11138.8|11145.1|11143.1|11149|11147|11138.9|11136.9|20327
1654866300000|2022-06-10 13:05:00|11145.9|11143.9|11141.2|11139.2|11147.5|11145.5|11139.7|11137.7|6127
1654866600000|2022-06-10 13:10:00|11140.5|11138.5|11135.8|11133.8|11141.2|11139.2|11134.2|11132.2|14593
1654866900000|2022-06-10 13:15:00|11135|11133|11127.2|11125.2|11135.8|11133.8|11124.8|11122.8|9422
1654867200000|2022-06-10 13:20:00|11126.4|11124.4|11124.8|11122.8|11128.7|11126.7|11124|11122|8542
1654867500000|2022-06-10 13:25:00|11125.6|11123.6|11118.6|11116.6|11125.6|11123.6|11117.8|11115.8|7188
1654867800000|2022-06-10 13:30:00|11118.2|11116.2|11119.4|11117.4|11122.5|11120.5|11114.7|11112.7|9527
1654868100000|2022-06-10 13:35:00|11118.6|11116.6|11117.8|11115.8|11125.6|11123.6|11117.8|11115.8|13112
1654868400000|2022-06-10 13:40:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11113.1|11111.1|7437
1654868700000|2022-06-10 13:45:00|11117|11115|11120.9|11118.9|11121.7|11119.7|11115.5|11113.5|7355
1654869000000|2022-06-10 13:50:00|11120.1|11118.1|11118.6|11116.6|11122.5|11120.5|11114.7|11112.7|8795
1654869300000|2022-06-10 13:55:00|11118.2|11116.2|11119.4|11117.4|11120.9|11118.9|11117|11115|5421
1654869600000|2022-06-10 14:00:00|11116.6|11114.6|11111.5|11109.5|11118.6|11116.6|11108.4|11106.4|14093
1654869900000|2022-06-10 14:05:00|11112.3|11110.3|11116.2|11114.2|11117|11115|11110|11108|6643
1654870200000|2022-06-10 14:10:00|11115.8|11113.8|11120.1|11118.1|11122.5|11120.5|11114.7|11112.7|7042
1654870500000|2022-06-10 14:15:00|11120.9|11118.9|11121.7|11119.7|11124|11122|11119.8|11117.8|8540
1654870800000|2022-06-10 14:20:00|11122.5|11120.5|11120.9|11118.9|11124.8|11122.8|11120.1|11118.1|7652
1654871100000|2022-06-10 14:25:00|11120.1|11118.1|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|3999
1654871400000|2022-06-10 14:30:00|11120.1|11118.1|11119.4|11117.4|11122.5|11120.5|11117.8|11115.8|6909
1654871700000|2022-06-10 14:35:00|11120.1|11118.1|11114.7|11112.7|11120.1|11118.1|11113.9|11111.9|3768
1654872000000|2022-06-10 14:40:00|11115.5|11113.5|11110.8|11108.8|11115.5|11113.5|11110|11108|4737
1654872300000|2022-06-10 14:45:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11108.4|11106.4|6596
1654872600000|2022-06-10 14:50:00|11110.8|11108.8|11107.6|11105.6|11112.3|11110.3|11106.1|11104.1|4920
1654872900000|2022-06-10 14:55:00|11108.4|11106.4|11103|11101|11109.2|11107.2|11103|11101|7131
1654873200000|2022-06-10 15:00:00|11103.7|11101.7|11103.7|11101.7|11106.1|11104.1|11101.4|11099.4|7766
1654873500000|2022-06-10 15:05:00|11103|11101|11101.4|11099.4|11103|11101|11098.3|11096.3|9455
1654873800000|2022-06-10 15:10:00|11102.2|11100.2|11103.7|11101.7|11106.1|11104.1|11099.8|11097.8|8961
1654874100000|2022-06-10 15:15:00|11104.5|11102.5|11102.2|11100.2|11104.5|11102.5|11101.4|11099.4|5841
1654874400000|2022-06-10 15:20:00|11103|11101|11104.1|11102.1|11106.1|11104.1|11102.2|11100.2|5013
1654874700000|2022-06-10 15:25:00|11103.7|11101.7|11102.2|11100.2|11106.1|11104.1|11099.8|11097.8|7289
1654875000000|2022-06-10 15:30:00|11103|11101|11105.3|11103.3|11105.3|11103.3|11101.4|11099.4|3468
1654875300000|2022-06-10 15:35:00|11104.5|11102.5|11104.5|11102.5|11105.3|11103.3|11103|11101|5657
1654875600000|2022-06-10 15:40:00|11105.3|11103.3|11103|11101|11106.9|11104.9|11103|11101|4265
1654875900000|2022-06-10 15:45:00|11103.7|11101.7|11102.2|11100.2|11103.7|11101.7|11101.4|11099.4|4459
1654876200000|2022-06-10 15:50:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11096.7|11094.7|5462
1654876500000|2022-06-10 15:55:00|11100.6|11098.6|11095.9|11093.9|11102.2|11100.2|11095.9|11093.9|6040
1654876800000|2022-06-10 16:00:00|11096.7|11094.7|11095.9|11093.9|11097.5|11095.5|11095.9|11093.9|3648
1654877100000|2022-06-10 16:05:00|11096.7|11094.7|11092.8|11090.8|11098.3|11096.3|11092.8|11090.8|2957
1654877400000|2022-06-10 16:10:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11089.7|11087.7|3588
1654877700000|2022-06-10 16:15:00|11092|11090|11085|11083|11092|11090|11085|11083|5668
1654878000000|2022-06-10 16:20:00|11085.8|11083.8|11085|11083|11087.3|11085.3|11084.2|11082.2|4879
1654878300000|2022-06-10 16:25:00|11084.6|11082.6|11087.3|11085.3|11087.3|11085.3|11083|11081|4895
1654878600000|2022-06-10 16:30:00|11086.5|11084.5|11089.7|11087.7|11090.5|11088.5|11085.8|11083.8|8113
1654878900000|2022-06-10 16:35:00|11090.5|11088.5|11090.5|11088.5|11092|11090|11088.9|11086.9|3563
1654879200000|2022-06-10 16:40:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11086.5|11084.5|5675
1654879500000|2022-06-10 16:45:00|11087.7|11085.7|11088.1|11086.1|11088.9|11086.9|11087.3|11085.3|2224
1654879800000|2022-06-10 16:50:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|5134
1654880100000|2022-06-10 16:55:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|3301
1654880400000|2022-06-10 17:00:00|11088.1|11086.1|11089.7|11087.7|11091.2|11089.2|11088.1|11086.1|2836
1654880700000|2022-06-10 17:05:00|11090.5|11088.5|11087.3|11085.3|11090.5|11088.5|11087.3|11085.3|2506
1654881000000|2022-06-10 17:10:00|11086.5|11084.5|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|8248
1654881300000|2022-06-10 17:15:00|11085.8|11083.8|11095.1|11093.1|11095.1|11093.1|11085.8|11083.8|4610
1654881600000|2022-06-10 17:20:00|11094.4|11092.4|11089.7|11087.7|11094.4|11092.4|11088.9|11086.9|3227
1654881900000|2022-06-10 17:25:00|11088.9|11086.9|11094.4|11092.4|11095.1|11093.1|11088.9|11086.9|4825
1654882200000|2022-06-10 17:30:00|11093.6|11091.6|11091.2|11089.2|11093.6|11091.6|11090.5|11088.5|14808
1654882500000|2022-06-10 17:35:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|2687
1654882800000|2022-06-10 17:40:00|11091.2|11089.2|11092|11090|11093.6|11091.6|11090.5|11088.5|3746
1654883100000|2022-06-10 17:45:00|11091.2|11089.2|11092.8|11090.8|11095.9|11093.9|11088.9|11086.9|5722
1654883400000|2022-06-10 17:50:00|11092|11090|11088.1|11086.1|11092|11090|11087.3|11085.3|3819
1654883700000|2022-06-10 17:55:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|3493
1654884000000|2022-06-10 18:00:00|11087.3|11085.3|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|3354
1654884300000|2022-06-10 18:05:00|11086.5|11084.5|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|2690
1654884600000|2022-06-10 18:10:00|11087.3|11085.3|11088.9|11086.9|11089.7|11087.7|11086.5|11084.5|3449
1654884900000|2022-06-10 18:15:00|11088.1|11086.1|11085|11083|11088.1|11086.1|11085|11083|2762
1654885200000|2022-06-10 18:20:00|11085.8|11083.8|11087.3|11085.3|11088.1|11086.1|11085|11083|1805
1654885500000|2022-06-10 18:25:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085|11083|2588
1654885800000|2022-06-10 18:30:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11084.2|11082.2|2990
1654886100000|2022-06-10 18:35:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11084.2|11082.2|2584
1654886400000|2022-06-10 18:40:00|11086.5|11084.5|11085|11083|11086.5|11084.5|11084.2|11082.2|2296
1654886700000|2022-06-10 18:45:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11084.2|11082.2|2511
1654887000000|2022-06-10 18:50:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11082.6|11080.6|5690
1654887300000|2022-06-10 18:55:00|11085.8|11083.8|11085.8|11083.8|11088.9|11086.9|11085|11083|5444
1654887600000|2022-06-10 19:00:00|11085|11083|11085.8|11083.8|11086.5|11084.5|11083.4|11081.4|5224
1654887900000|2022-06-10 19:05:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11084.2|11082.2|1678
1654888200000|2022-06-10 19:10:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1812
1654888500000|2022-06-10 19:15:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|2479
1654888800000|2022-06-10 19:20:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11082.6|11080.6|2307
1654889100000|2022-06-10 19:25:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11084.2|11082.2|830
1654889400000|2022-06-10 19:30:00|11083.8|11081.8|11081.1|11079.1|11085|11083|11079.5|11077.5|3907
1654889700000|2022-06-10 19:35:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.1|11079.1|1753
1654890000000|2022-06-10 19:40:00|11084.2|11082.2|11082.6|11080.6|11085|11083|11081.9|11079.9|2817
1654890300000|2022-06-10 19:45:00|11083.4|11081.4|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1502
1654890600000|2022-06-10 19:50:00|11083.4|11081.4|11081.9|11079.9|11083.4|11081.4|11080.3|11078.3|2011
1654890900000|2022-06-10 19:55:00|11081.1|11079.1|11084.2|11082.2|11085|11083|11081.1|11079.1|3627
1654891200000|2022-06-10 20:00:00|11085|11083|11083.4|11081.4|11085.8|11083.8|11082.6|11080.6|3488
1654891500000|2022-06-10 20:05:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1511
1654891800000|2022-06-10 20:10:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|1325
1654892100000|2022-06-10 20:15:00|11083|11081|11085|11083|11085|11083|11082.6|11080.6|2876
1654892400000|2022-06-10 20:20:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|1713
1654892700000|2022-06-10 20:25:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|1601
1654893000000|2022-06-10 20:30:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|693
1654893300000|2022-06-10 20:35:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|1747
1654893600000|2022-06-10 20:40:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1196
1654893900000|2022-06-10 20:45:00|11079.5|11077.5|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|2914
1654894200000|2022-06-10 20:50:00|11080.3|11078.3|11083.4|11081.4|11083.4|11081.4|11079.5|11077.5|2360
1654894500000|2022-06-10 20:55:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|1114
1655071200000|2022-06-12 22:00:00|11078.3|11076.3|11061.5|11059.5|11078.3|11076.3|11057.6|11055.6|3868
1655071500000|2022-06-12 22:05:00|11062.3|11060.3|11066.2|11064.2|11067.8|11065.8|11062.3|11060.3|1952
1655071800000|2022-06-12 22:10:00|11067|11065|11062.3|11060.3|11068.2|11066.2|11062.3|11060.3|1713
1655072100000|2022-06-12 22:15:00|11063.1|11061.1|11058.4|11056.4|11063.1|11061.1|11057.6|11055.6|2421
1655072400000|2022-06-12 22:20:00|11059.2|11057.2|11060|11058|11060|11058|11058.4|11056.4|773
1655072700000|2022-06-12 22:25:00|11060.8|11058.8|11065.5|11063.5|11067|11065|11060.8|11058.8|1655
1655073000000|2022-06-12 22:30:00|11065.8|11063.8|11070.5|11068.5|11071.7|11069.7|11064.7|11062.7|1418
1655073300000|2022-06-12 22:35:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11067.8|11065.8|857
1655073600000|2022-06-12 22:40:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11070.9|11068.9|709
1655073900000|2022-06-12 22:45:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|692
1655074200000|2022-06-12 22:50:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11067|11065|2099
1655074500000|2022-06-12 22:55:00|11067.8|11065.8|11070.1|11068.1|11070.1|11068.1|11066.2|11064.2|972
1655074800000|2022-06-12 23:00:00|11070.9|11068.9|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|1056
1655075100000|2022-06-12 23:05:00|11067.8|11065.8|11062.3|11060.3|11068.6|11066.6|11062.3|11060.3|1540
1655075400000|2022-06-12 23:10:00|11061.5|11059.5|11061.5|11059.5|11063.5|11061.5|11060.8|11058.8|929
1655075700000|2022-06-12 23:15:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|684
1655076000000|2022-06-12 23:20:00|11062.7|11060.7|11060|11058|11063.1|11061.1|11060|11058|467
1655076300000|2022-06-12 23:25:00|11060.4|11058.4|11060|11058|11060.8|11058.8|11060|11058|540
1655076600000|2022-06-12 23:30:00|11059.2|11057.2|11058.4|11056.4|11060|11058|11058.4|11056.4|798
1655076900000|2022-06-12 23:35:00|11057.6|11055.6|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|1067
1655077200000|2022-06-12 23:40:00|11056.1|11054.1|11058.4|11056.4|11058.4|11056.4|11056.1|11054.1|783
1655077500000|2022-06-12 23:45:00|11057.6|11055.6|11060|11058|11060|11058|11056.9|11054.9|888
1655077800000|2022-06-12 23:50:00|11059.6|11057.6|11056.1|11054.1|11060|11058|11056.1|11054.1|931
1655078100000|2022-06-12 23:55:00|11055.3|11053.3|11057.6|11055.6|11058.4|11056.4|11055.3|11053.3|559
1655078400000|2022-06-13 00:00:00|11056.9|11054.9|11054.5|11052.5|11060.4|11058.4|11054.5|11052.5|1617
1655078700000|2022-06-13 00:05:00|11053.7|11051.7|11054.9|11052.9|11054.9|11052.9|11049.8|11047.8|1771
1655079000000|2022-06-13 00:10:00|11055.3|11053.3|11055.3|11053.3|11057.6|11055.6|11053.7|11051.7|639
1655079300000|2022-06-13 00:15:00|11056.1|11054.1|11059.2|11057.2|11060.8|11058.8|11056.1|11054.1|829
1655079600000|2022-06-13 00:20:00|11060|11058|11063.9|11061.9|11063.9|11061.9|11059.2|11057.2|1068
1655079900000|2022-06-13 00:25:00|11064.7|11062.7|11067.8|11065.8|11067.8|11065.8|11063.1|11061.1|1946
1655080200000|2022-06-13 00:30:00|11067|11065|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|938
1655080500000|2022-06-13 00:35:00|11065.5|11063.5|11064.3|11062.3|11067|11065|11063.9|11061.9|792
1655080800000|2022-06-13 00:40:00|11063.9|11061.9|11054.5|11052.5|11063.9|11061.9|11054.5|11052.5|1297
1655081100000|2022-06-13 00:45:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11049.8|11047.8|2258
1655081400000|2022-06-13 00:50:00|11053.7|11051.7|11049.8|11047.8|11054.5|11052.5|11049|11047|1511
1655081700000|2022-06-13 00:55:00|11050.2|11048.2|11052.2|11050.2|11054.5|11052.5|11050.2|11048.2|6421
1655082000000|2022-06-13 01:00:00|11053|11051|11048.3|11046.3|11053|11051|11048.3|11046.3|762
1655082300000|2022-06-13 01:05:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|628
1655082600000|2022-06-13 01:10:00|11050.2|11048.2|11051.8|11049.8|11053|11051|11049|11047|890
1655082900000|2022-06-13 01:15:00|11052.2|11050.2|11054.5|11052.5|11054.5|11052.5|11050.6|11048.6|1276
1655083200000|2022-06-13 01:20:00|11054.9|11052.9|11053.7|11051.7|11057.6|11055.6|11053.7|11051.7|7677
1655083500000|2022-06-13 01:25:00|11054.5|11052.5|11051.4|11049.4|11056.1|11054.1|11051.4|11049.4|2272
1655083800000|2022-06-13 01:30:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11045.9|11043.9|1086
1655084100000|2022-06-13 01:35:00|11049.8|11047.8|11054.5|11052.5|11054.5|11052.5|11049.8|11047.8|3078
1655084400000|2022-06-13 01:40:00|11053|11051|11053.7|11051.7|11055.3|11053.3|11053|11051|6476
1655084700000|2022-06-13 01:45:00|11053.3|11051.3|11047.1|11045.1|11054.5|11052.5|11047.1|11045.1|1035
1655085000000|2022-06-13 01:50:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|809
1655085300000|2022-06-13 01:55:00|11045.9|11043.9|11041.2|11039.2|11047.5|11045.5|11040.5|11038.5|2145
1655085600000|2022-06-13 02:00:00|11042|11040|11046.7|11044.7|11046.7|11044.7|11042|11040|839
1655085900000|2022-06-13 02:05:00|11047.5|11045.5|11044.4|11042.4|11048.3|11046.3|11044|11042|1276
1655086200000|2022-06-13 02:10:00|11043.6|11041.6|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|396
1655086500000|2022-06-13 02:15:00|11044|11042|11043.6|11041.6|11044.4|11042.4|11040.5|11038.5|1150
1655086800000|2022-06-13 02:20:00|11044|11042|11040.5|11038.5|11044.4|11042.4|11040.5|11038.5|1264
1655087100000|2022-06-13 02:25:00|11041.2|11039.2|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|688
1655087400000|2022-06-13 02:30:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|390
1655087700000|2022-06-13 02:35:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|242
1655088000000|2022-06-13 02:40:00|11040.1|11038.1|11042|11040|11043.6|11041.6|11038.9|11036.9|1070
1655088300000|2022-06-13 02:45:00|11042.8|11040.8|11044.8|11042.8|11045.9|11043.9|11042.8|11040.8|295
1655088600000|2022-06-13 02:50:00|11044.4|11042.4|11049|11047|11049|11047|11044.4|11042.4|497
1655088900000|2022-06-13 02:55:00|11048.7|11046.7|11047.5|11045.5|11048.7|11046.7|11045.9|11043.9|431
1655089200000|2022-06-13 03:00:00|11047.9|11045.9|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|204
1655089500000|2022-06-13 03:05:00|11047.5|11045.5|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|142
1655089800000|2022-06-13 03:10:00|11050.6|11048.6|11047.9|11045.9|11050.6|11048.6|11047.9|11045.9|522
1655090100000|2022-06-13 03:15:00|11048.3|11046.3|11049|11047|11049|11047|11047.5|11045.5|213
1655090400000|2022-06-13 03:20:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|83
1655090700000|2022-06-13 03:25:00|11048.3|11046.3|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|293
1655091000000|2022-06-13 03:30:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|280
1655091300000|2022-06-13 03:35:00|11046.3|11044.3|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|430
1655091600000|2022-06-13 03:40:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|110
1655091900000|2022-06-13 03:45:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|67
1655092200000|2022-06-13 03:50:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|134
1655092500000|2022-06-13 03:55:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|709
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|49
1655093100000|2022-06-13 04:05:00|11046.7|11044.7|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|615
1655093400000|2022-06-13 04:10:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|177
1655093700000|2022-06-13 04:15:00|11043.6|11041.6|11045.5|11043.5|11045.9|11043.9|11043.6|11041.6|194
1655094000000|2022-06-13 04:20:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|245
1655094300000|2022-06-13 04:25:00|11047.5|11045.5|11047.1|11045.1|11048.3|11046.3|11045.9|11043.9|568
1655094600000|2022-06-13 04:30:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|521
1655094900000|2022-06-13 04:35:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|465
1655095200000|2022-06-13 04:40:00|11044.4|11042.4|11046.3|11044.3|11046.3|11044.3|11044.4|11042.4|529
1655095500000|2022-06-13 04:45:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|2399
1655095800000|2022-06-13 04:50:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|246
1655096100000|2022-06-13 04:55:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|198
1655096400000|2022-06-13 05:00:00|11049|11047|11052.2|11050.2|11052.2|11050.2|11048.3|11046.3|1209
1655096700000|2022-06-13 05:05:00|11053|11051|11056.1|11054.1|11056.1|11054.1|11052.2|11050.2|1708
1655097000000|2022-06-13 05:10:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|694
1655097300000|2022-06-13 05:15:00|11057.6|11055.6|11058.4|11056.4|11060.8|11058.8|11056.9|11054.9|1528
1655097600000|2022-06-13 05:20:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|548
1655097900000|2022-06-13 05:25:00|11056.9|11054.9|11054.5|11052.5|11057.6|11055.6|11054.5|11052.5|953
1655098200000|2022-06-13 05:30:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|583
1655098500000|2022-06-13 05:35:00|11053.7|11051.7|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|324
1655098800000|2022-06-13 05:40:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11050.6|11048.6|1194
1655099100000|2022-06-13 05:45:00|11053.7|11051.7|11058|11056|11058.4|11056.4|11053|11051|1509
1655099400000|2022-06-13 05:50:00|11057.6|11055.6|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|676
1655099700000|2022-06-13 05:55:00|11057.3|11055.3|11056.1|11054.1|11057.6|11055.6|11053.7|11051.7|1259
1655100000000|2022-06-13 06:00:00|11056.9|11054.9|11062.3|11060.3|11063.9|11061.9|11056.9|11054.9|1771
1655100300000|2022-06-13 06:05:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11056.9|11054.9|1670
1655100600000|2022-06-13 06:10:00|11059.2|11057.2|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|845
1655100900000|2022-06-13 06:15:00|11056.9|11054.9|11060.8|11058.8|11060.8|11058.8|11056.1|11054.1|1027
1655101200000|2022-06-13 06:20:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11059.2|11057.2|818
1655101500000|2022-06-13 06:25:00|11061.5|11059.5|11058.4|11056.4|11061.5|11059.5|11056.9|11054.9|1214
1655101800000|2022-06-13 06:30:00|11057.6|11055.6|11052.2|11050.2|11059.2|11057.2|11052.2|11050.2|1947
1655102100000|2022-06-13 06:35:00|11053|11051|11049.8|11047.8|11053|11051|11049|11047|1650
1655102400000|2022-06-13 06:40:00|11049|11047|11046.7|11044.7|11049.8|11047.8|11046.7|11044.7|2289
1655102700000|2022-06-13 06:45:00|11047.5|11045.5|11042.8|11040.8|11048.3|11046.3|11042.8|11040.8|3723
1655103000000|2022-06-13 06:50:00|11043.6|11041.6|11040.5|11038.5|11045.1|11043.1|11039.7|11037.7|3221
1655103300000|2022-06-13 06:55:00|11039.7|11037.7|11041.2|11039.2|11042.8|11040.8|11038.9|11036.9|2229
1655103600000|2022-06-13 07:00:00|11040.5|11038.5|11041.2|11039.2|11043.6|11041.6|11038.1|11036.1|2181
1655103900000|2022-06-13 07:05:00|11040.5|11038.5|11046.7|11044.7|11047.5|11045.5|11040.5|11038.5|2149
1655104200000|2022-06-13 07:10:00|11045.9|11043.9|11046.7|11044.7|11049|11047|11045.9|11043.9|2069
1655104500000|2022-06-13 07:15:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|2413
1655104800000|2022-06-13 07:20:00|11045.1|11043.1|11042.8|11040.8|11048.3|11046.3|11042.8|11040.8|1501
1655105100000|2022-06-13 07:25:00|11042|11040|11036.5|11034.5|11045.1|11043.1|11032.6|11030.6|4068
1655105400000|2022-06-13 07:30:00|11035.8|11033.8|11026.4|11024.4|11036.5|11034.5|11025.6|11023.6|4475
1655105700000|2022-06-13 07:35:00|11026|11024|11024.8|11022.8|11030.3|11028.3|11024.8|11022.8|4864
1655106000000|2022-06-13 07:40:00|11024|11022|11022.5|11020.5|11025.6|11023.6|11016.2|11014.2|7362
1655106300000|2022-06-13 07:45:00|11021.7|11019.7|11030.3|11028.3|11031.9|11029.9|11021.7|11019.7|3057
1655106600000|2022-06-13 07:50:00|11029.5|11027.5|11036.5|11034.5|11037.3|11035.3|11029.5|11027.5|2292
1655106900000|2022-06-13 07:55:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11033|11031|5650
1655107200000|2022-06-13 08:00:00|11034.2|11032.2|11030.3|11028.3|11035|11033|11026.4|11024.4|5102
1655107500000|2022-06-13 08:05:00|11031.1|11029.1|11031.1|11029.1|11035|11033|11031.1|11029.1|2163
1655107800000|2022-06-13 08:10:00|11031.9|11029.9|11030.3|11028.3|11035|11033|11030.3|11028.3|2891
1655108100000|2022-06-13 08:15:00|11031.1|11029.1|11024|11022|11031.1|11029.1|11022.5|11020.5|2797
1655108400000|2022-06-13 08:20:00|11023.3|11021.3|11020.1|11018.1|11024.8|11022.8|11018.6|11016.6|8745
1655108700000|2022-06-13 08:25:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11014.7|11012.7|4349
1655109000000|2022-06-13 08:30:00|11017|11015|11015.5|11013.5|11017|11015|11012.7|11010.7|8485
1655109300000|2022-06-13 08:35:00|11014.7|11012.7|11008.4|11006.4|11017.8|11015.8|11008.4|11006.4|5115
1655109600000|2022-06-13 08:40:00|11009.2|11007.2|11006.9|11004.9|11010|11008|11003.7|11001.7|11018
1655109900000|2022-06-13 08:45:00|11007.6|11005.6|11012.3|11010.3|11013.9|11011.9|11007.6|11005.6|4274
1655110200000|2022-06-13 08:50:00|11013.1|11011.1|11017|11015|11017.8|11015.8|11012.3|11010.3|8520
1655110500000|2022-06-13 08:55:00|11017.8|11015.8|11017.8|11015.8|11020.9|11018.9|11017.8|11015.8|2393
1655110800000|2022-06-13 09:00:00|11017|11015|11021.7|11019.7|11024|11022|11017|11015|3775
1655111100000|2022-06-13 09:05:00|11020.9|11018.9|11020.1|11018.1|11023.3|11021.3|11018.6|11016.6|1651
1655111400000|2022-06-13 09:10:00|11019.4|11017.4|11023.3|11021.3|11023.3|11021.3|11017|11015|2465
1655111700000|2022-06-13 09:15:00|11023.7|11021.7|11024.8|11022.8|11026.4|11024.4|11022.1|11020.1|3188
1655112000000|2022-06-13 09:20:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11023.3|11021.3|3128
1655112300000|2022-06-13 09:25:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11023.3|11021.3|1244
1655112600000|2022-06-13 09:30:00|11023.3|11021.3|11027.2|11025.2|11028|11026|11023.3|11021.3|821
1655112900000|2022-06-13 09:35:00|11026.4|11024.4|11025.6|11023.6|11028|11026|11025.6|11023.6|1027
1655113200000|2022-06-13 09:40:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1829
1655113500000|2022-06-13 09:45:00|11024.8|11022.8|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|1931
1655113800000|2022-06-13 09:50:00|11023.3|11021.3|11020.9|11018.9|11024.8|11022.8|11020.1|11018.1|2597
1655114100000|2022-06-13 09:55:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|2250
1655114400000|2022-06-13 10:00:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11016.2|11014.2|2531
1655114700000|2022-06-13 10:05:00|11020.9|11018.9|11024.8|11022.8|11025.6|11023.6|11020.9|11018.9|1643
1655115000000|2022-06-13 10:10:00|11024|11022|11027.2|11025.2|11027.2|11025.2|11023.3|11021.3|2320
1655115300000|2022-06-13 10:15:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11024.8|11022.8|2825
1655115600000|2022-06-13 10:20:00|11028.7|11026.7|11030.3|11028.3|11031.1|11029.1|11026.4|11024.4|2540
1655115900000|2022-06-13 10:25:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|1294
1655116200000|2022-06-13 10:30:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11025.2|11023.2|1017
1655116500000|2022-06-13 10:35:00|11025.2|11023.2|11028|11026|11028|11026|11023.3|11021.3|1031
1655116800000|2022-06-13 10:40:00|11028.7|11026.7|11024|11022|11028.7|11026.7|11023.3|11021.3|1352
1655117100000|2022-06-13 10:45:00|11023.3|11021.3|11028|11026|11028|11026|11023.3|11021.3|1618
1655117400000|2022-06-13 10:50:00|11027.2|11025.2|11025.6|11023.6|11028.7|11026.7|11024.8|11022.8|1379
1655117700000|2022-06-13 10:55:00|11026|11024|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|1001
1655118000000|2022-06-13 11:00:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|822
1655118300000|2022-06-13 11:05:00|11023.3|11021.3|11018.6|11016.6|11023.3|11021.3|11018.6|11016.6|2093
1655118600000|2022-06-13 11:10:00|11019.4|11017.4|11018.6|11016.6|11022.5|11020.5|11015.5|11013.5|2890
1655118900000|2022-06-13 11:15:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|1410
1655119200000|2022-06-13 11:20:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|7087
1655119500000|2022-06-13 11:25:00|11018.6|11016.6|11014.7|11012.7|11019.4|11017.4|11014.7|11012.7|1846
1655119800000|2022-06-13 11:30:00|11015.5|11013.5|11019.4|11017.4|11020.1|11018.1|11015.5|11013.5|1300
1655120100000|2022-06-13 11:35:00|11020.1|11018.1|11021.7|11019.7|11024|11022|11017.8|11015.8|7209
1655120400000|2022-06-13 11:40:00|11020.9|11018.9|11015.5|11013.5|11021.7|11019.7|11015.5|11013.5|3941
1655120700000|2022-06-13 11:45:00|11014.7|11012.7|11010|11008|11015.5|11013.5|11009.2|11007.2|6682
1655121000000|2022-06-13 11:50:00|11009.2|11007.2|11004.5|11002.5|11010|11008|10997.5|10995.5|7246
1655121300000|2022-06-13 11:55:00|11003.7|11001.7|10999.8|10997.8|11006.9|11004.9|10999|10997|8710
1655121600000|2022-06-13 12:00:00|10999|10997|11008.4|11006.4|11010|11008|10998.3|10996.3|6168
1655121900000|2022-06-13 12:05:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11006.1|11004.1|4412
1655122200000|2022-06-13 12:10:00|11006.9|11004.9|11009.2|11007.2|11010|11008|11004.5|11002.5|4190
1655122500000|2022-06-13 12:15:00|11010|11008|11003.7|11001.7|11012.3|11010.3|11003|11001|5692
1655122800000|2022-06-13 12:20:00|11003|11001|11025.6|11023.6|11025.6|11023.6|11003|11001|8940
1655123100000|2022-06-13 12:25:00|11024.8|11022.8|11030.7|11028.7|11031.1|11029.1|11022.5|11020.5|9356
1655123400000|2022-06-13 12:30:00|11030.3|11028.3|11035.8|11033.8|11038.1|11036.1|11028.7|11026.7|8349
1655123700000|2022-06-13 12:35:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11028.3|11026.3|7318
1655124000000|2022-06-13 12:40:00|11035|11033|11028.7|11026.7|11035|11033|11028.3|11026.3|4833
1655124300000|2022-06-13 12:45:00|11029.5|11027.5|11021.7|11019.7|11031.9|11029.9|11020.9|11018.9|4302
1655124600000|2022-06-13 12:50:00|11022.5|11020.5|11027.2|11025.2|11027.2|11025.2|11020.1|11018.1|3496
1655124900000|2022-06-13 12:55:00|11026.4|11024.4|11020.9|11018.9|11030.7|11028.7|11020.9|11018.9|5745
1655125200000|2022-06-13 13:00:00|11021.7|11019.7|11020.5|11018.5|11023.3|11021.3|11018.6|11016.6|4666
1655125500000|2022-06-13 13:05:00|11020.1|11018.1|11022.5|11020.5|11024.8|11022.8|11020.1|11018.1|2246
1655125800000|2022-06-13 13:10:00|11023.3|11021.3|11019.4|11017.4|11023.3|11021.3|11019.4|11017.4|16486
1655126100000|2022-06-13 13:15:00|11020.1|11018.1|11014.7|11012.7|11020.1|11018.1|11013.9|11011.9|4068
1655126400000|2022-06-13 13:20:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11010.8|11008.8|3756
1655126700000|2022-06-13 13:25:00|11012.3|11010.3|11006.9|11004.9|11013.1|11011.1|11005.3|11003.3|9757
1655127000000|2022-06-13 13:30:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11002.2|11000.2|6856
1655127300000|2022-06-13 13:35:00|11008.4|11006.4|11013.1|11011.1|11013.9|11011.9|11006.1|11004.1|3977
1655127600000|2022-06-13 13:40:00|11013.9|11011.9|11016.2|11014.2|11018.6|11016.6|11012.3|11010.3|6209
1655127900000|2022-06-13 13:45:00|11017|11015|11018.6|11016.6|11019.4|11017.4|11016.2|11014.2|4255
1655128200000|2022-06-13 13:50:00|11019.4|11017.4|11015.5|11013.5|11020.9|11018.9|11013.1|11011.1|5214
1655128500000|2022-06-13 13:55:00|11016.2|11014.2|11016.2|11014.2|11017.8|11015.8|11013.1|11011.1|3588
1655128800000|2022-06-13 14:00:00|11017|11015|11017|11015|11017.8|11015.8|11011.5|11009.5|3926
1655129100000|2022-06-13 14:05:00|11017.8|11015.8|11010.8|11008.8|11017.8|11015.8|11010|11008|3828
1655129400000|2022-06-13 14:10:00|11010|11008|11006.1|11004.1|11011.5|11009.5|11006.1|11004.1|6031
1655129700000|2022-06-13 14:15:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|3144
1655130000000|2022-06-13 14:20:00|11006.1|11004.1|11010|11008|11010|11008|11006.1|11004.1|3420
1655130300000|2022-06-13 14:25:00|11009.2|11007.2|11006.9|11004.9|11010.8|11008.8|11006.1|11004.1|4094
1655130600000|2022-06-13 14:30:00|11007.6|11005.6|11007.6|11005.6|11010|11008|11006.9|11004.9|4792
1655130900000|2022-06-13 14:35:00|11008.4|11006.4|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|4268
1655131200000|2022-06-13 14:40:00|11011.5|11009.5|11014.7|11012.7|11015.1|11013.1|11010|11008|3881
1655131500000|2022-06-13 14:45:00|11015.5|11013.5|11019.4|11017.4|11019.4|11017.4|11014.7|11012.7|4955
1655131800000|2022-06-13 14:50:00|11020.1|11018.1|11017|11015|11020.9|11018.9|11015.5|11013.5|4754
1655132100000|2022-06-13 14:55:00|11016.2|11014.2|11010.8|11008.8|11017|11015|11010.8|11008.8|2274
1655132400000|2022-06-13 15:00:00|11011.5|11009.5|11004.5|11002.5|11012.3|11010.3|11000.6|10998.6|8256
1655132700000|2022-06-13 15:05:00|11005.3|11003.3|10999.8|10997.8|11005.3|11003.3|10999|10997|5096
1655133000000|2022-06-13 15:10:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10998.3|10996.3|4241
1655133300000|2022-06-13 15:15:00|10999.8|10997.8|10996.7|10994.7|11000.6|10998.6|10996.7|10994.7|3295
1655133600000|2022-06-13 15:20:00|10997.5|10995.5|10999|10997|11000.6|10998.6|10997.5|10995.5|5048
1655133900000|2022-06-13 15:25:00|10999.8|10997.8|11005.3|11003.3|11006.9|11004.9|10999|10997|4289
1655134200000|2022-06-13 15:30:00|11004.5|11002.5|11004.5|11002.5|11006.9|11004.9|11003|11001|5913
1655134500000|2022-06-13 15:35:00|11003.7|11001.7|11001.4|10999.4|11005.3|11003.3|11001.4|10999.4|4220
1655134800000|2022-06-13 15:40:00|11002.2|11000.2|11003|11001|11004.5|11002.5|11000.6|10998.6|3627
1655135100000|2022-06-13 15:45:00|11002.2|11000.2|10999.8|10997.8|11002.2|11000.2|10998.3|10996.3|3221
1655135400000|2022-06-13 15:50:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|3882
1655135700000|2022-06-13 15:55:00|11000.6|10998.6|11002.2|11000.2|11003|11001|10999.8|10997.8|2572
1655136000000|2022-06-13 16:00:00|11001.4|10999.4|11006.9|11004.9|11006.9|11004.9|11000.6|10998.6|3882
1655136300000|2022-06-13 16:05:00|11006.1|11004.1|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|4631
1655136600000|2022-06-13 16:10:00|11006.1|11004.1|11008.4|11006.4|11008.4|11006.4|11004.5|11002.5|6591
1655136900000|2022-06-13 16:15:00|11009.2|11007.2|11013.9|11011.9|11013.9|11011.9|11008.4|11006.4|6995
1655137200000|2022-06-13 16:20:00|11014.7|11012.7|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|7650
1655137500000|2022-06-13 16:25:00|11011.5|11009.5|11015.5|11013.5|11015.5|11013.5|11011.5|11009.5|6196
1655137800000|2022-06-13 16:30:00|11016.2|11014.2|11011.5|11009.5|11017|11015|11010.8|11008.8|4966
1655138100000|2022-06-13 16:35:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010|11008|3045
1655138400000|2022-06-13 16:40:00|11011.2|11009.2|11006.9|11004.9|11011.5|11009.5|11006.9|11004.9|4012
1655138700000|2022-06-13 16:45:00|11007.3|11005.3|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|2589
1655139000000|2022-06-13 16:50:00|11005.3|11003.3|11001.4|10999.4|11006.1|11004.1|11000.6|10998.6|3825
1655139300000|2022-06-13 16:55:00|11001.8|10999.8|10999.8|10997.8|11002.2|11000.2|10999.8|10997.8|4171
1655139600000|2022-06-13 17:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999|10997|3544
1655139900000|2022-06-13 17:05:00|11001|10999|10998.3|10996.3|11001|10999|10998.3|10996.3|2857
1655140200000|2022-06-13 17:10:00|10998.7|10996.7|11004.5|11002.5|11004.5|11002.5|10998.7|10996.7|4486
1655140500000|2022-06-13 17:15:00|11005.3|11003.3|11000.6|10998.6|11005.3|11003.3|11000.6|10998.6|2374
1655140800000|2022-06-13 17:20:00|10999.8|10997.8|11002.2|11000.2|11003|11001|10999|10997|1271
1655141100000|2022-06-13 17:25:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|1214
1655141400000|2022-06-13 17:30:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1026
1655141700000|2022-06-13 17:35:00|10999.8|10997.8|10997.5|10995.5|11000.6|10998.6|10997.5|10995.5|2184
1655142000000|2022-06-13 17:40:00|10997.9|10995.9|10997.5|10995.5|10999|10997|10997.5|10995.5|2315
1655142300000|2022-06-13 17:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|2073
1655142600000|2022-06-13 17:50:00|10998.3|10996.3|10995.9|10993.9|11001.4|10999.4|10995.9|10993.9|3486
1655142900000|2022-06-13 17:55:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|6575
1655143200000|2022-06-13 18:00:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|1428
1655143500000|2022-06-13 18:05:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|891
1655143800000|2022-06-13 18:10:00|10995.9|10993.9|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|1964
1655144100000|2022-06-13 18:15:00|10992|10990|10992.8|10990.8|10995.1|10993.1|10991.2|10989.2|2391
1655144400000|2022-06-13 18:20:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|2387
1655144700000|2022-06-13 18:25:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|1498
1655145000000|2022-06-13 18:30:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10987.3|10985.3|3292
1655145300000|2022-06-13 18:35:00|10991.2|10989.2|10988.1|10986.1|10992|10990|10988.1|10986.1|2955
1655145600000|2022-06-13 18:40:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|2069
1655145900000|2022-06-13 18:45:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|1925
1655146200000|2022-06-13 18:50:00|10989.7|10987.7|10985.8|10983.8|10990.5|10988.5|10985.8|10983.8|3579
1655146500000|2022-06-13 18:55:00|10986.5|10984.5|10981.1|10979.1|10988.9|10986.9|10979.5|10977.5|7293
1655146800000|2022-06-13 19:00:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10978.3|10976.3|18805
1655147100000|2022-06-13 19:05:00|10980.3|10978.3|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|4020
1655147400000|2022-06-13 19:10:00|10977.2|10975.2|10974.8|10972.8|10978.7|10976.7|10973.3|10971.3|3095
1655147700000|2022-06-13 19:15:00|10974|10972|10954.5|10952.5|10975.6|10973.6|10935.4|10933.4|13750
1655148000000|2022-06-13 19:20:00|10955.3|10953.3|10949.8|10947.8|10961.5|10959.5|10946.7|10944.7|10128
1655148300000|2022-06-13 19:25:00|10949|10947|10939.7|10937.7|10952.2|10950.2|10937.3|10935.3|6186
1655148600000|2022-06-13 19:30:00|10940.5|10938.5|10940.5|10938.5|10947.5|10945.5|10932.6|10930.6|6889
1655148900000|2022-06-13 19:35:00|10941.2|10939.2|10954.5|10952.5|10956.9|10954.9|10941.2|10939.2|9474
1655149200000|2022-06-13 19:40:00|10953.7|10951.7|10961.5|10959.5|10964.7|10962.7|10953.7|10951.7|7036
1655149500000|2022-06-13 19:45:00|10961.9|10959.9|10967|10965|10973.3|10971.3|10961.5|10959.5|7359
1655149800000|2022-06-13 19:50:00|10965.5|10963.5|10973.3|10971.3|10974.8|10972.8|10963.9|10961.9|11061
1655150100000|2022-06-13 19:55:00|10972.5|10970.5|10974.8|10972.8|10981.9|10979.9|10972.5|10970.5|10756
1655150400000|2022-06-13 20:00:00|10974|10972|10974.8|10972.8|10977.2|10975.2|10971.7|10969.7|7076
1655150700000|2022-06-13 20:05:00|10975.2|10973.2|10978.7|10976.7|10978.7|10976.7|10971.7|10969.7|5835
1655151000000|2022-06-13 20:10:00|10978|10976|10982.6|10980.6|10984.2|10982.2|10977.2|10975.2|3421
1655151300000|2022-06-13 20:15:00|10982.3|10980.3|10981.1|10979.1|10988.1|10986.1|10978.7|10976.7|4272
1655151600000|2022-06-13 20:20:00|10980.7|10978.7|10975.6|10973.6|10981.9|10979.9|10973.3|10971.3|3436
1655151900000|2022-06-13 20:25:00|10974.8|10972.8|10970.9|10968.9|10975.6|10973.6|10969|10967|4012
1655152200000|2022-06-13 20:30:00|10972.5|10970.5|10971.7|10969.7|10974|10972|10969.4|10967.4|2552
1655152500000|2022-06-13 20:35:00|10972.5|10970.5|10976.4|10974.4|10978|10976|10972.5|10970.5|1824
1655152800000|2022-06-13 20:40:00|10976.8|10974.8|10980.3|10978.3|10980.3|10978.3|10974|10972|2759
1655153100000|2022-06-13 20:45:00|10979.9|10977.9|10979.5|10977.5|10983.4|10981.4|10978|10976|2535
1655153400000|2022-06-13 20:50:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10978|10976|2419
1655153700000|2022-06-13 20:55:00|10978.7|10976.7|10981.9|10979.9|10981.9|10979.9|10978|10976|2344
1655157600000|2022-06-13 22:00:00|10973.7|10971.7|10972.5|10970.5|10973.7|10971.7|10965.1|10963.1|1445
1655157900000|2022-06-13 22:05:00|10971.7|10969.7|10974|10972|10974|10972|10969.4|10967.4|408
1655158200000|2022-06-13 22:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|187
1655158500000|2022-06-13 22:15:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|598
1655158800000|2022-06-13 22:20:00|10978|10976|10982.6|10980.6|10982.6|10980.6|10977.2|10975.2|749
1655159100000|2022-06-13 22:25:00|10981.9|10979.9|10985|10983|10985.8|10983.8|10981.9|10979.9|889
1655159400000|2022-06-13 22:30:00|10984.2|10982.2|10989.7|10987.7|10990.5|10988.5|10984.2|10982.2|967
1655159700000|2022-06-13 22:35:00|10988.9|10986.9|10987.3|10985.3|10991.2|10989.2|10987.3|10985.3|859
1655160000000|2022-06-13 22:40:00|10986.5|10984.5|10986.9|10984.9|10987.3|10985.3|10985|10983|765
1655160300000|2022-06-13 22:45:00|10986.5|10984.5|10981.1|10979.1|10986.5|10984.5|10978.7|10976.7|1108
1655160600000|2022-06-13 22:50:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|1144
1655160900000|2022-06-13 22:55:00|10981.1|10979.1|10984.2|10982.2|10985|10983|10981.1|10979.1|468
1655161200000|2022-06-13 23:00:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10979.1|10977.1|156
1655161500000|2022-06-13 23:05:00|10981.5|10979.5|10979.5|10977.5|10981.5|10979.5|10979.1|10977.1|80
1655161800000|2022-06-13 23:10:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|703
1655162100000|2022-06-13 23:15:00|10975.6|10973.6|10976|10974|10976.4|10974.4|10974.8|10972.8|422
1655162400000|2022-06-13 23:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|475
1655162700000|2022-06-13 23:25:00|10974|10972|10971.7|10969.7|10974|10972|10971.3|10969.3|1345
1655163000000|2022-06-13 23:30:00|10972.5|10970.5|10971.7|10969.7|10974|10972|10971.7|10969.7|614
1655163300000|2022-06-13 23:35:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10967|10965|679
1655163600000|2022-06-13 23:40:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10966.6|10964.6|420
1655163900000|2022-06-13 23:45:00|10967|10965|10971.7|10969.7|10971.7|10969.7|10965.5|10963.5|735
1655164200000|2022-06-13 23:50:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|900
1655164500000|2022-06-13 23:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10966.2|10964.2|1028
1655164800000|2022-06-14 00:00:00|10970.9|10968.9|10967.8|10965.8|10974|10972|10965.1|10963.1|1108
1655165100000|2022-06-14 00:05:00|10967|10965|10970.1|10968.1|10970.1|10968.1|10965.8|10963.8|724
1655165400000|2022-06-14 00:10:00|10970.9|10968.9|10974|10972|10976.4|10974.4|10970.9|10968.9|1704
1655165700000|2022-06-14 00:15:00|10974.4|10972.4|10971.7|10969.7|10977.2|10975.2|10970.9|10968.9|610
1655166000000|2022-06-14 00:20:00|10972.1|10970.1|10978.7|10976.7|10978.7|10976.7|10971.7|10969.7|690
1655166300000|2022-06-14 00:25:00|10978|10976|10975.6|10973.6|10978.7|10976.7|10973.3|10971.3|871
1655166600000|2022-06-14 00:30:00|10976|10974|10973.3|10971.3|10977.2|10975.2|10972.5|10970.5|764
1655166900000|2022-06-14 00:35:00|10972.9|10970.9|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1285
1655167200000|2022-06-14 00:40:00|10970.1|10968.1|10967|10965|10970.9|10968.9|10966.2|10964.2|816
1655167500000|2022-06-14 00:45:00|10967.8|10965.8|10962.3|10960.3|10967.8|10965.8|10962.3|10960.3|1244
1655167800000|2022-06-14 00:50:00|10961.5|10959.5|10967|10965|10967|10965|10960.8|10958.8|1110
1655168100000|2022-06-14 00:55:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10966.2|10964.2|431
1655168400000|2022-06-14 01:00:00|10969.4|10967.4|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|787
1655168700000|2022-06-14 01:05:00|10971.3|10969.3|10973.3|10971.3|10977.2|10975.2|10970.9|10968.9|1209
1655169000000|2022-06-14 01:10:00|10973.7|10971.7|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|1155
1655169300000|2022-06-14 01:15:00|10975.6|10973.6|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|610
1655169600000|2022-06-14 01:20:00|10972.1|10970.1|10965.5|10963.5|10972.5|10970.5|10965.5|10963.5|1136
1655169900000|2022-06-14 01:25:00|10964.7|10962.7|10972.5|10970.5|10972.5|10970.5|10963.9|10961.9|1042
1655170200000|2022-06-14 01:30:00|10973.3|10971.3|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|1088
1655170500000|2022-06-14 01:35:00|10972.9|10970.9|10972.1|10970.1|10973.3|10971.3|10967.8|10965.8|1246
1655170800000|2022-06-14 01:40:00|10972.5|10970.5|10965.1|10963.1|10972.5|10970.5|10964.7|10962.7|1233
1655171100000|2022-06-14 01:45:00|10965.5|10963.5|10965.5|10963.5|10967.8|10965.8|10963.9|10961.9|625
1655171400000|2022-06-14 01:50:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10964.7|10962.7|416
1655171700000|2022-06-14 01:55:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10963.9|10961.9|812
1655172000000|2022-06-14 02:00:00|10966.2|10964.2|10966.6|10964.6|10969.4|10967.4|10966.2|10964.2|738
1655172300000|2022-06-14 02:05:00|10966.2|10964.2|10963.1|10961.1|10966.6|10964.6|10962.3|10960.3|711
1655172600000|2022-06-14 02:10:00|10963.9|10961.9|10960.8|10958.8|10964.7|10962.7|10959.2|10957.2|1634
1655172900000|2022-06-14 02:15:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|1027
1655173200000|2022-06-14 02:20:00|10960|10958|10960|10958|10961.5|10959.5|10957.6|10955.6|788
1655173500000|2022-06-14 02:25:00|10960.4|10958.4|10960|10958|10962.7|10960.7|10960|10958|650
1655173800000|2022-06-14 02:30:00|10959.2|10957.2|10963.9|10961.9|10963.9|10961.9|10958.8|10956.8|363
1655174100000|2022-06-14 02:35:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|395
1655174400000|2022-06-14 02:40:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|338
1655174700000|2022-06-14 02:45:00|10964.7|10962.7|10968.6|10966.6|10968.6|10966.6|10964.7|10962.7|927
1655175000000|2022-06-14 02:50:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|964
1655175300000|2022-06-14 02:55:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10967|10965|989
1655175600000|2022-06-14 03:00:00|10969|10967|10974|10972|10974|10972|10968.6|10966.6|1679
1655175900000|2022-06-14 03:05:00|10974.8|10972.8|10977.6|10975.6|10977.6|10975.6|10974|10972|1953
1655176200000|2022-06-14 03:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|1118
1655176500000|2022-06-14 03:15:00|10975.6|10973.6|10979.5|10977.5|10980.3|10978.3|10975.6|10973.6|7049
1655176800000|2022-06-14 03:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|532
1655177100000|2022-06-14 03:25:00|10979.9|10977.9|10978|10976|10979.9|10977.9|10977.2|10975.2|797
1655177400000|2022-06-14 03:30:00|10977.6|10975.6|10977.2|10975.2|10978.7|10976.7|10975.6|10973.6|1194
1655177700000|2022-06-14 03:35:00|10976.8|10974.8|10976.4|10974.4|10978.7|10976.7|10974.8|10972.8|373
1655178000000|2022-06-14 03:40:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|691
1655178300000|2022-06-14 03:45:00|10977.6|10975.6|10978|10976|10978.7|10976.7|10977.2|10975.2|267
1655178600000|2022-06-14 03:50:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|263
1655178900000|2022-06-14 03:55:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978|10976|580
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10979.5|10977.5|10982.6|10980.6|10979.5|10977.5|927
1655179500000|2022-06-14 04:05:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|290
1655179800000|2022-06-14 04:10:00|10978|10976|10976.8|10974.8|10978.7|10976.7|10976.4|10974.4|641
1655180100000|2022-06-14 04:15:00|10976.4|10974.4|10975.2|10973.2|10978|10976|10975.2|10973.2|448
1655180400000|2022-06-14 04:20:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.2|10973.2|269
1655180700000|2022-06-14 04:25:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|173
1655181000000|2022-06-14 04:30:00|10976.8|10974.8|10973.3|10971.3|10978|10976|10973.3|10971.3|585
1655181300000|2022-06-14 04:35:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|818
1655181600000|2022-06-14 04:40:00|10973.3|10971.3|10972.5|10970.5|10974|10972|10972.5|10970.5|3734
1655181900000|2022-06-14 04:45:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10972.5|10970.5|699
1655182200000|2022-06-14 04:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10970.9|10968.9|1098
1655182500000|2022-06-14 04:55:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974|10972|573
1655182800000|2022-06-14 05:00:00|10976.4|10974.4|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|348
1655183100000|2022-06-14 05:05:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|697
1655183400000|2022-06-14 05:10:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|257
1655183700000|2022-06-14 05:15:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10978.7|10976.7|647
1655184000000|2022-06-14 05:20:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10979.5|10977.5|568
1655184300000|2022-06-14 05:25:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|300
1655184600000|2022-06-14 05:30:00|10981.1|10979.1|10983.4|10981.4|10983.4|10981.4|10979.5|10977.5|360
1655184900000|2022-06-14 05:35:00|10984.2|10982.2|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|1037
1655185200000|2022-06-14 05:40:00|10987.3|10985.3|10992.8|10990.8|10992.8|10990.8|10987.3|10985.3|1792
1655185500000|2022-06-14 05:45:00|10992|10990|10996.7|10994.7|10998.3|10996.3|10991.2|10989.2|6958
1655185800000|2022-06-14 05:50:00|10997.5|10995.5|11014.7|11012.7|11014.7|11012.7|10996.7|10994.7|4804
1655186100000|2022-06-14 05:55:00|11013.9|11011.9|11006.9|11004.9|11021.7|11019.7|11006.9|11004.9|3964
1655186400000|2022-06-14 06:00:00|11007.6|11005.6|11006.9|11004.9|11010|11008|11003|11001|2504
1655186700000|2022-06-14 06:05:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11001.4|10999.4|1420
1655187000000|2022-06-14 06:10:00|11006.1|11004.1|11017|11015|11017|11015|11006.1|11004.1|1958
1655187300000|2022-06-14 06:15:00|11016.2|11014.2|11011.9|11009.9|11016.2|11014.2|11010|11008|2470
1655187600000|2022-06-14 06:20:00|11012.3|11010.3|11014.7|11012.7|11015.5|11013.5|11010.8|11008.8|1414
1655187900000|2022-06-14 06:25:00|11015.5|11013.5|11020.1|11018.1|11022.5|11020.5|11013.9|11011.9|2456
1655188200000|2022-06-14 06:30:00|11020.5|11018.5|11006.9|11004.9|11020.9|11018.9|11005.3|11003.3|3631
1655188500000|2022-06-14 06:35:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|2113
1655188800000|2022-06-14 06:40:00|11005.3|11003.3|11011.5|11009.5|11012.3|11010.3|11005.3|11003.3|2469
1655189100000|2022-06-14 06:45:00|11011.9|11009.9|11014.7|11012.7|11017.8|11015.8|11011.9|11009.9|2495
1655189400000|2022-06-14 06:50:00|11013.9|11011.9|11016.2|11014.2|11017|11015|11013.9|11011.9|960
1655189700000|2022-06-14 06:55:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11013.1|11011.1|1459
1655190000000|2022-06-14 07:00:00|11014.7|11012.7|11023.3|11021.3|11023.3|11021.3|11013.9|11011.9|2505
1655190300000|2022-06-14 07:05:00|11022.5|11020.5|11018.6|11016.6|11023.3|11021.3|11017|11015|2711
1655190600000|2022-06-14 07:10:00|11019.4|11017.4|11017.8|11015.8|11021.7|11019.7|11017|11015|2439
1655190900000|2022-06-14 07:15:00|11018.6|11016.6|11024|11022|11024.8|11022.8|11017.8|11015.8|2025
1655191200000|2022-06-14 07:20:00|11024.8|11022.8|11036.5|11034.5|11036.5|11034.5|11024.8|11022.8|6336
1655191500000|2022-06-14 07:25:00|11035.8|11033.8|11035.8|11033.8|11038.9|11036.9|11032.6|11030.6|4250
1655191800000|2022-06-14 07:30:00|11036.5|11034.5|11039.7|11037.7|11042.8|11040.8|11034.2|11032.2|3235
1655192100000|2022-06-14 07:35:00|11038.9|11036.9|11027.2|11025.2|11038.9|11036.9|11027.2|11025.2|1766
1655192400000|2022-06-14 07:40:00|11028|11026|11021.7|11019.7|11028|11026|11020.9|11018.9|4984
1655192700000|2022-06-14 07:45:00|11022.5|11020.5|11022.5|11020.5|11025.6|11023.6|11021.7|11019.7|2160
1655193000000|2022-06-14 07:50:00|11023.3|11021.3|11019.4|11017.4|11023.3|11021.3|11018.6|11016.6|1881
1655193300000|2022-06-14 07:55:00|11019|11017|11024|11022|11024.8|11022.8|11018.6|11016.6|1632
1655193600000|2022-06-14 08:00:00|11023.3|11021.3|11024.8|11022.8|11028|11026|11021.7|11019.7|1722
1655193900000|2022-06-14 08:05:00|11025.6|11023.6|11026.4|11024.4|11028|11026|11024|11022|1596
1655194200000|2022-06-14 08:10:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11022.9|11020.9|1377
1655194500000|2022-06-14 08:15:00|11025.6|11023.6|11028.7|11026.7|11028.7|11026.7|11024|11022|999
1655194800000|2022-06-14 08:20:00|11028|11026|11034.2|11032.2|11035|11033|11028|11026|2446
1655195100000|2022-06-14 08:25:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11031.1|11029.1|1828
1655195400000|2022-06-14 08:30:00|11036.5|11034.5|11031.9|11029.9|11036.5|11034.5|11031.1|11029.1|1955
1655195700000|2022-06-14 08:35:00|11031.1|11029.1|11029.5|11027.5|11032.6|11030.6|11028.7|11026.7|3089
1655196000000|2022-06-14 08:40:00|11029.9|11027.9|11025.6|11023.6|11030.3|11028.3|11024.8|11022.8|2834
1655196300000|2022-06-14 08:45:00|11026.4|11024.4|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|2372
1655196600000|2022-06-14 08:50:00|11022.1|11020.1|11018.6|11016.6|11022.5|11020.5|11017.8|11015.8|1577
1655196900000|2022-06-14 08:55:00|11019.4|11017.4|11017|11015|11019.4|11017.4|11015.5|11013.5|1711
1655197200000|2022-06-14 09:00:00|11016.6|11014.6|11012.3|11010.3|11017|11015|11012.3|11010.3|1841
1655197500000|2022-06-14 09:05:00|11011.5|11009.5|11006.1|11004.1|11012.3|11010.3|11005.3|11003.3|3857
1655197800000|2022-06-14 09:10:00|11006.9|11004.9|11002.2|11000.2|11007.3|11005.3|11002.2|11000.2|2880
1655198100000|2022-06-14 09:15:00|11001.4|10999.4|11002.2|11000.2|11003|11001|10998.3|10996.3|2512
1655198400000|2022-06-14 09:20:00|11001.4|10999.4|11004.5|11002.5|11004.5|11002.5|10999.8|10997.8|1221
1655198700000|2022-06-14 09:25:00|11005.3|11003.3|11005.3|11003.3|11007.6|11005.6|11003|11001|996
1655199000000|2022-06-14 09:30:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|704
1655199300000|2022-06-14 09:35:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11003|11001|807
1655199600000|2022-06-14 09:40:00|11004.9|11002.9|10999.8|10997.8|11005.3|11003.3|10999.8|10997.8|1012
1655199900000|2022-06-14 09:45:00|11000.2|10998.2|10999|10997|11003|11001|10999|10997|2840
1655200200000|2022-06-14 09:50:00|10999.8|10997.8|11001|10999|11001.4|10999.4|10999|10997|1278
1655200500000|2022-06-14 09:55:00|11000.6|10998.6|11007.6|11005.6|11008.4|11006.4|11000.6|10998.6|844
1655200800000|2022-06-14 10:00:00|11009.2|11007.2|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|1906
1655201100000|2022-06-14 10:05:00|11006.5|11004.5|11007.6|11005.6|11007.6|11005.6|11004.5|11002.5|832
1655201400000|2022-06-14 10:10:00|11008.4|11006.4|11010|11008|11010|11008|11008|11006|1098
1655201700000|2022-06-14 10:15:00|11009.2|11007.2|11010.4|11008.4|11010.8|11008.8|11009.2|11007.2|1268
1655202000000|2022-06-14 10:20:00|11010|11008|11015.5|11013.5|11016.2|11014.2|11010|11008|1114
1655202300000|2022-06-14 10:25:00|11015.1|11013.1|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|1349
1655202600000|2022-06-14 10:30:00|11013.1|11011.1|11013.1|11011.1|11016.2|11014.2|11012.3|11010.3|1785
1655202900000|2022-06-14 10:35:00|11013.5|11011.5|11014.7|11012.7|11014.7|11012.7|11010|11008|1288
1655203200000|2022-06-14 10:40:00|11013.9|11011.9|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|1459
1655203500000|2022-06-14 10:45:00|11010.8|11008.8|11013.1|11011.1|11013.9|11011.9|11010.8|11008.8|1124
1655203800000|2022-06-14 10:50:00|11013.9|11011.9|11013.9|11011.9|11017|11015|11013.9|11011.9|1661
1655204100000|2022-06-14 10:55:00|11013.1|11011.1|11020.1|11018.1|11020.1|11018.1|11013.1|11011.1|1856
1655204400000|2022-06-14 11:00:00|11020.9|11018.9|11013.9|11011.9|11022.5|11020.5|11013.9|11011.9|1774
1655204700000|2022-06-14 11:05:00|11014.7|11012.7|11010.8|11008.8|11014.7|11012.7|11010|11008|1538
1655205000000|2022-06-14 11:10:00|11010|11008|11011.5|11009.5|11013.1|11011.1|11010|11008|1380
1655205300000|2022-06-14 11:15:00|11011.9|11009.9|11003|11001|11011.9|11009.9|11003|11001|3005
1655205600000|2022-06-14 11:20:00|11003.3|11001.3|11004.5|11002.5|11004.5|11002.5|11000.6|10998.6|3774
1655205900000|2022-06-14 11:25:00|11003.7|11001.7|11002.2|11000.2|11004.5|11002.5|11000.6|10998.6|2549
1655206200000|2022-06-14 11:30:00|11003|11001|11003|11001|11009.2|11007.2|11002.2|11000.2|2098
1655206500000|2022-06-14 11:35:00|11003.7|11001.7|11007.6|11005.6|11008.4|11006.4|11000.6|10998.6|3427
1655206800000|2022-06-14 11:40:00|11006.9|11004.9|11011.2|11009.2|11011.5|11009.5|11006.1|11004.1|2529
1655207100000|2022-06-14 11:45:00|11010.8|11008.8|11003|11001|11010.8|11008.8|11003|11001|1874
1655207400000|2022-06-14 11:50:00|11002.2|11000.2|10992|10990|11003|11001|10992|10990|3268
1655207700000|2022-06-14 11:55:00|10992.8|10990.8|10991.2|10989.2|10996.7|10994.7|10991.2|10989.2|3787
1655208000000|2022-06-14 12:00:00|10992|10990|10997.5|10995.5|10999.8|10997.8|10991.2|10989.2|3692
1655208300000|2022-06-14 12:05:00|10996.7|10994.7|10991.2|10989.2|10999|10997|10990.5|10988.5|3243
1655208600000|2022-06-14 12:10:00|10990.5|10988.5|10989.7|10987.7|10992|10990|10987.3|10985.3|2641
1655208900000|2022-06-14 12:15:00|10989.3|10987.3|10992.8|10990.8|10998.3|10996.3|10988.9|10986.9|3272
1655209200000|2022-06-14 12:20:00|10993.6|10991.6|11003|11001|11003.7|11001.7|10992.8|10990.8|5709
1655209500000|2022-06-14 12:25:00|11002.2|11000.2|11006.5|11004.5|11009.2|11007.2|11002.2|11000.2|4375
1655209800000|2022-06-14 12:30:00|11005.7|11003.7|11015.5|11013.5|11017.8|11015.8|11005.3|11003.3|9833
1655210100000|2022-06-14 12:35:00|11016.2|11014.2|11018.6|11016.6|11018.6|11016.6|11011.5|11009.5|6264
1655210400000|2022-06-14 12:40:00|11017.8|11015.8|11021.7|11019.7|11023.3|11021.3|11016.6|11014.6|5962
1655210700000|2022-06-14 12:45:00|11020.9|11018.9|11004.5|11002.5|11021.7|11019.7|11003.7|11001.7|9017
1655211000000|2022-06-14 12:50:00|11005.3|11003.3|11006.1|11004.1|11009.2|11007.2|11003.7|11001.7|4103
1655211300000|2022-06-14 12:55:00|11006.9|11004.9|11003|11001|11010.8|11008.8|11002.2|11000.2|3733
1655211600000|2022-06-14 13:00:00|11003.7|11001.7|11003|11001|11009.2|11007.2|11001.4|10999.4|4286
1655211900000|2022-06-14 13:05:00|11003.7|11001.7|11000.6|10998.6|11004.5|11002.5|10996.7|10994.7|4579
1655212200000|2022-06-14 13:10:00|11001.4|10999.4|10995.9|10993.9|11001.4|10999.4|10995.9|10993.9|3927
1655212500000|2022-06-14 13:15:00|10996.7|10994.7|10993.2|10991.2|10999.8|10997.8|10992|10990|5212
1655212800000|2022-06-14 13:20:00|10992.8|10990.8|10992.8|10990.8|10999|10997|10992.8|10990.8|3970
1655213100000|2022-06-14 13:25:00|10993.6|10991.6|10990.5|10988.5|10995.9|10993.9|10989.7|10987.7|9120
1655213400000|2022-06-14 13:30:00|10989.7|10987.7|10989.7|10987.7|10994.4|10992.4|10988.1|10986.1|5729
1655213700000|2022-06-14 13:35:00|10988.9|10986.9|10991.6|10989.6|10996.7|10994.7|10988.1|10986.1|6207
1655214000000|2022-06-14 13:40:00|10991.2|10989.2|10997.5|10995.5|10999|10997|10991.2|10989.2|10988
1655214300000|2022-06-14 13:45:00|10996.7|10994.7|10997.5|10995.5|11001.4|10999.4|10995.9|10993.9|4270
1655214600000|2022-06-14 13:50:00|10998.3|10996.3|10995.9|10993.9|10999.8|10997.8|10995.1|10993.1|5293
1655214900000|2022-06-14 13:55:00|10995.1|10993.1|10996.7|10994.7|10998.3|10996.3|10993.6|10991.6|5867
1655215200000|2022-06-14 14:00:00|10995.9|10993.9|10992.8|10990.8|10996.3|10994.3|10990.5|10988.5|5084
1655215500000|2022-06-14 14:05:00|10993.6|10991.6|10986.5|10984.5|10995.1|10993.1|10986.5|10984.5|5196
1655215800000|2022-06-14 14:10:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10983.4|10981.4|3507
1655216100000|2022-06-14 14:15:00|10984.2|10982.2|10984.2|10982.2|10987.3|10985.3|10982.6|10980.6|5079
1655216400000|2022-06-14 14:20:00|10985|10983|10981.1|10979.1|10987.3|10985.3|10979.5|10977.5|5526
1655216700000|2022-06-14 14:25:00|10980.3|10978.3|10973.7|10971.7|10981.1|10979.1|10971.7|10969.7|6362
1655217000000|2022-06-14 14:30:00|10974|10972|10965.5|10963.5|10976.4|10974.4|10963.9|10961.9|9970
1655217300000|2022-06-14 14:35:00|10966.2|10964.2|10971.7|10969.7|10972.5|10970.5|10965.5|10963.5|6708
1655217600000|2022-06-14 14:40:00|10972.5|10970.5|10971.7|10969.7|10974.8|10972.8|10970.1|10968.1|4772
1655217900000|2022-06-14 14:45:00|10972.5|10970.5|10975.6|10973.6|10975.6|10973.6|10971.7|10969.7|2375
1655218200000|2022-06-14 14:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10972.5|10970.5|4252
1655218500000|2022-06-14 14:55:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|4641
1655218800000|2022-06-14 15:00:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|5029
1655219100000|2022-06-14 15:05:00|10974|10972|10968.6|10966.6|10974|10972|10967|10965|7083
1655219400000|2022-06-14 15:10:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|4616
1655219700000|2022-06-14 15:15:00|10967|10965|10967.8|10965.8|10969.4|10967.4|10964.7|10962.7|6545
1655220000000|2022-06-14 15:20:00|10967|10965|10967.8|10965.8|10970.1|10968.1|10967|10965|5233
1655220300000|2022-06-14 15:25:00|10967|10965|10960|10958|10967.8|10965.8|10960|10958|4327
1655220600000|2022-06-14 15:30:00|10959.2|10957.2|10960|10958|10964.7|10962.7|10959.2|10957.2|3616
1655220900000|2022-06-14 15:35:00|10960.8|10958.8|10954.5|10952.5|10960.8|10958.8|10954.5|10952.5|4578
1655221200000|2022-06-14 15:40:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10948.3|10946.3|6591
1655221500000|2022-06-14 15:45:00|10954.5|10952.5|10954.5|10952.5|10956.1|10954.1|10949.8|10947.8|5259
1655221800000|2022-06-14 15:50:00|10953.7|10951.7|10958.4|10956.4|10958.8|10956.8|10953.7|10951.7|5030
1655222100000|2022-06-14 15:55:00|10957.6|10955.6|10960.8|10958.8|10961.5|10959.5|10956.1|10954.1|3724
1655222400000|2022-06-14 16:00:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|1925
1655222700000|2022-06-14 16:05:00|10958.4|10956.4|10956.9|10954.9|10960|10958|10956.9|10954.9|2485
1655223000000|2022-06-14 16:10:00|10957.6|10955.6|10954.5|10952.5|10957.6|10955.6|10952.2|10950.2|4392
1655223300000|2022-06-14 16:15:00|10955.3|10953.3|10953.7|10951.7|10959.2|10957.2|10953|10951|3635
1655223600000|2022-06-14 16:20:00|10954.5|10952.5|10948.3|10946.3|10955.3|10953.3|10948.3|10946.3|4218
1655223900000|2022-06-14 16:25:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10946.7|10944.7|3043
1655224200000|2022-06-14 16:30:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|3062
1655224500000|2022-06-14 16:35:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10951.4|10949.4|3657
1655224800000|2022-06-14 16:40:00|10953|10951|10954.5|10952.5|10957.6|10955.6|10953|10951|2129
1655225100000|2022-06-14 16:45:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10953|10951|2788
1655225400000|2022-06-14 16:50:00|10954.5|10952.5|10949|10947|10956.9|10954.9|10948.3|10946.3|3216
1655225700000|2022-06-14 16:55:00|10949.8|10947.8|10951.4|10949.4|10953.7|10951.7|10949|10947|2938
1655226000000|2022-06-14 17:00:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10948.3|10946.3|2673
1655226300000|2022-06-14 17:05:00|10951.4|10949.4|10950.6|10948.6|10953|10951|10950.6|10948.6|3483
1655226600000|2022-06-14 17:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|2519
1655226900000|2022-06-14 17:15:00|10952.2|10950.2|10954.5|10952.5|10955.3|10953.3|10952.2|10950.2|3569
1655227200000|2022-06-14 17:20:00|10953.7|10951.7|10951.4|10949.4|10954.5|10952.5|10951.4|10949.4|3845
1655227500000|2022-06-14 17:25:00|10950.6|10948.6|10947.5|10945.5|10951.4|10949.4|10947.5|10945.5|4404
1655227800000|2022-06-14 17:30:00|10946.7|10944.7|10950.6|10948.6|10952.2|10950.2|10945.9|10943.9|3124
1655228100000|2022-06-14 17:35:00|10951.4|10949.4|10949|10947|10953|10951|10949|10947|3726
1655228400000|2022-06-14 17:40:00|10948.3|10946.3|10948.3|10946.3|10950.6|10948.6|10946.7|10944.7|3006
1655228700000|2022-06-14 17:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2111
1655229000000|2022-06-14 17:50:00|10949.8|10947.8|10949|10947|10951.4|10949.4|10948.3|10946.3|3173
1655229300000|2022-06-14 17:55:00|10948.3|10946.3|10952.2|10950.2|10953.7|10951.7|10948.3|10946.3|4509
1655229600000|2022-06-14 18:00:00|10953|10951|10950.6|10948.6|10954.5|10952.5|10949.8|10947.8|19647
1655229900000|2022-06-14 18:05:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10948.3|10946.3|2366
1655230200000|2022-06-14 18:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|1838
1655230500000|2022-06-14 18:15:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949|10947|3037
1655230800000|2022-06-14 18:20:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|2827
1655231100000|2022-06-14 18:25:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1023
1655231400000|2022-06-14 18:30:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949|10947|1220
1655231700000|2022-06-14 18:35:00|10949.8|10947.8|10945.1|10943.1|10950.6|10948.6|10945.1|10943.1|3232
1655232000000|2022-06-14 18:40:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10938.9|10936.9|4829
1655232300000|2022-06-14 18:45:00|10939.7|10937.7|10939.7|10937.7|10942|10940|10938.1|10936.1|3842
1655232600000|2022-06-14 18:50:00|10940.5|10938.5|10936.5|10934.5|10940.5|10938.5|10935|10933|6617
1655232900000|2022-06-14 18:55:00|10937.3|10935.3|10930.3|10928.3|10937.3|10935.3|10930.3|10928.3|5754
1655233200000|2022-06-14 19:00:00|10931.1|10929.1|10928|10926|10932.6|10930.6|10924.8|10922.8|19766
1655233500000|2022-06-14 19:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10924.8|10922.8|5010
1655233800000|2022-06-14 19:10:00|10928|10926|10925.6|10923.6|10928|10926|10924|10922|2699
1655234100000|2022-06-14 19:15:00|10926|10924|10921.7|10919.7|10926.4|10924.4|10920.5|10918.5|2453
1655234400000|2022-06-14 19:20:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10919.4|10917.4|3463
1655234700000|2022-06-14 19:25:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|1207
1655235000000|2022-06-14 19:30:00|10923.3|10921.3|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|4591
1655235300000|2022-06-14 19:35:00|10926.4|10924.4|10932.6|10930.6|10934.2|10932.2|10926.4|10924.4|4573
1655235600000|2022-06-14 19:40:00|10931.9|10929.9|10928.7|10926.7|10932.6|10930.6|10928.7|10926.7|2722
1655235900000|2022-06-14 19:45:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10925.6|10923.6|3028
1655236200000|2022-06-14 19:50:00|10928|10926|10931.9|10929.9|10931.9|10929.9|10928|10926|1653
1655236500000|2022-06-14 19:55:00|10932.6|10930.6|10935|10933|10935.8|10933.8|10929.5|10927.5|3267
1655236800000|2022-06-14 20:00:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10932.6|10930.6|4109
1655237100000|2022-06-14 20:05:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|2415
1655237400000|2022-06-14 20:10:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10932.6|10930.6|2226
1655237700000|2022-06-14 20:15:00|10933.4|10931.4|10929.5|10927.5|10933.4|10931.4|10928.7|10926.7|1583
1655238000000|2022-06-14 20:20:00|10928.7|10926.7|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|1330
1655238300000|2022-06-14 20:25:00|10931.1|10929.1|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|2594
1655238600000|2022-06-14 20:30:00|10931.5|10929.5|10928|10926|10934.2|10932.2|10928|10926|2093
1655238900000|2022-06-14 20:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|1333
1655239200000|2022-06-14 20:40:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10926.4|10924.4|1495
1655239500000|2022-06-14 20:45:00|10929.5|10927.5|10933|10931|10934.2|10932.2|10928.7|10926.7|1880
1655239800000|2022-06-14 20:50:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|1798
1655240100000|2022-06-14 20:55:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|3014
1655244000000|2022-06-14 22:00:00|10929.1|10927.1|10931.1|10929.1|10934.2|10932.2|10929.1|10927.1|1839
1655244300000|2022-06-14 22:05:00|10931.5|10929.5|10936.2|10934.2|10936.2|10934.2|10931.5|10929.5|482
1655244600000|2022-06-14 22:10:00|10935.8|10933.8|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|554
1655244900000|2022-06-14 22:15:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10939.7|10937.7|660
1655245200000|2022-06-14 22:20:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|513
1655245500000|2022-06-14 22:25:00|10938.5|10936.5|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|366
1655245800000|2022-06-14 22:30:00|10938.9|10936.9|10941.2|10939.2|10942|10940|10938.9|10936.9|273
1655246100000|2022-06-14 22:35:00|10941.6|10939.6|10943.2|10941.2|10943.6|10941.6|10941.6|10939.6|420
1655246400000|2022-06-14 22:40:00|10943.6|10941.6|10939.7|10937.7|10943.6|10941.6|10938.9|10936.9|321
1655246700000|2022-06-14 22:45:00|10940.5|10938.5|10943.6|10941.6|10944.4|10942.4|10940.5|10938.5|799
1655247000000|2022-06-14 22:50:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|248
1655247300000|2022-06-14 22:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|185
1655247600000|2022-06-14 23:00:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|229
1655247900000|2022-06-14 23:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942|10940|484
1655248200000|2022-06-14 23:10:00|10943.2|10941.2|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|321
1655248500000|2022-06-14 23:15:00|10946.3|10944.3|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|287
1655248800000|2022-06-14 23:20:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|149
1655249100000|2022-06-14 23:25:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|171
1655249400000|2022-06-14 23:30:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|268
1655249700000|2022-06-14 23:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|106
1655250000000|2022-06-14 23:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|139
1655250300000|2022-06-14 23:45:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|393
1655250600000|2022-06-14 23:50:00|10947.1|10945.1|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|208
1655250900000|2022-06-14 23:55:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|184
1655251200000|2022-06-15 00:00:00|10947.9|10945.9|10953|10951|10953|10951|10947.5|10945.5|1063
1655251500000|2022-06-15 00:05:00|10951.4|10949.4|10948.3|10946.3|10951.8|10949.8|10946.7|10944.7|545
1655251800000|2022-06-15 00:10:00|10947.5|10945.5|10944.4|10942.4|10948.3|10946.3|10944.4|10942.4|858
1655252100000|2022-06-15 00:15:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10941.2|10939.2|703
1655252400000|2022-06-15 00:20:00|10944|10942|10943.6|10941.6|10944|10942|10939.7|10937.7|1250
1655252700000|2022-06-15 00:25:00|10943.2|10941.2|10945.9|10943.9|10946.7|10944.7|10943.2|10941.2|644
1655253000000|2022-06-15 00:30:00|10945.5|10943.5|10949.8|10947.8|10949.8|10947.8|10944.4|10942.4|478
1655253300000|2022-06-15 00:35:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|785
1655253600000|2022-06-15 00:40:00|10950.2|10948.2|10949|10947|10950.6|10948.6|10948.3|10946.3|392
1655253900000|2022-06-15 00:45:00|10948.3|10946.3|10947.5|10945.5|10950.6|10948.6|10946.7|10944.7|1173
1655254200000|2022-06-15 00:50:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1059
1655254500000|2022-06-15 00:55:00|10947.1|10945.1|10950.6|10948.6|10950.6|10948.6|10946.7|10944.7|1116
1655254800000|2022-06-15 01:00:00|10949.8|10947.8|10949.4|10947.4|10949.8|10947.8|10945.9|10943.9|663
1655255100000|2022-06-15 01:05:00|10949|10947|10949.4|10947.4|10949.8|10947.8|10947.5|10945.5|418
1655255400000|2022-06-15 01:10:00|10949|10947|10955.3|10953.3|10956.9|10954.9|10949|10947|1665
1655255700000|2022-06-15 01:15:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10951.8|10949.8|1099
1655256000000|2022-06-15 01:20:00|10955.7|10953.7|10959.6|10957.6|10959.6|10957.6|10954.1|10952.1|1123
1655256300000|2022-06-15 01:25:00|10960|10958|10963.9|10961.9|10964.7|10962.7|10959.2|10957.2|11726
1655256600000|2022-06-15 01:30:00|10964.7|10962.7|10960|10958|10964.7|10962.7|10959.6|10957.6|1813
1655256900000|2022-06-15 01:35:00|10960.8|10958.8|10961.5|10959.5|10963.9|10961.9|10960|10958|693
1655257200000|2022-06-15 01:40:00|10962.3|10960.3|10960.8|10958.8|10963.9|10961.9|10960|10958|676
1655257500000|2022-06-15 01:45:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|275
1655257800000|2022-06-15 01:50:00|10960.8|10958.8|10961.5|10959.5|10963.1|10961.1|10960|10958|199
1655258100000|2022-06-15 01:55:00|10962.3|10960.3|10961.2|10959.2|10962.3|10960.3|10960.8|10958.8|699
1655258400000|2022-06-15 02:00:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960|10958|579
1655258700000|2022-06-15 02:05:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|352
1655259000000|2022-06-15 02:10:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|548
1655259300000|2022-06-15 02:15:00|10959.6|10957.6|10960.8|10958.8|10961.2|10959.2|10959.2|10957.2|538
1655259600000|2022-06-15 02:20:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|215
1655259900000|2022-06-15 02:25:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|475
1655260200000|2022-06-15 02:30:00|10958.8|10956.8|10960.8|10958.8|10961.5|10959.5|10958.4|10956.4|306
1655260500000|2022-06-15 02:35:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|501
1655260800000|2022-06-15 02:40:00|10962.7|10960.7|10961.5|10959.5|10962.7|10960.7|10961.5|10959.5|241
1655261100000|2022-06-15 02:45:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|136
1655261400000|2022-06-15 02:50:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|224
1655261700000|2022-06-15 02:55:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|170
1655262000000|2022-06-15 03:00:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|371
1655262300000|2022-06-15 03:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|193
1655262600000|2022-06-15 03:10:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|209
1655262900000|2022-06-15 03:15:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|95
1655263200000|2022-06-15 03:20:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|86
1655263500000|2022-06-15 03:25:00|10960|10958|10963.1|10961.1|10964.7|10962.7|10959.2|10957.2|359
1655263800000|2022-06-15 03:30:00|10962.3|10960.3|10960.8|10958.8|10963.1|10961.1|10959.2|10957.2|273
1655264100000|2022-06-15 03:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|459
1655264400000|2022-06-15 03:40:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|310
1655264700000|2022-06-15 03:45:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|212
1655265000000|2022-06-15 03:50:00|10960.4|10958.4|10960.4|10958.4|10960.8|10958.8|10960|10958|301
1655265300000|2022-06-15 03:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|354
1655265600000|2022-06-15 04:00:00|10960|10958|10960.8|10958.8|10961.2|10959.2|10960|10958|671
1655265900000|2022-06-15 04:05:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|471
1655266200000|2022-06-15 04:10:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.2|10959.2|816
1655266500000|2022-06-15 04:15:00|10963.5|10961.5|10962.3|10960.3|10964.7|10962.7|10962.3|10960.3|699
1655266800000|2022-06-15 04:20:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|2054
1655267100000|2022-06-15 04:25:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|416
1655267400000|2022-06-15 04:30:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|588
1655267700000|2022-06-15 04:35:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|610
1655268000000|2022-06-15 04:40:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|610
1655268300000|2022-06-15 04:45:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|733
1655268600000|2022-06-15 04:50:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|813
1655268900000|2022-06-15 04:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|1425
1655269200000|2022-06-15 05:00:00|10955.7|10953.7|10950.6|10948.6|10956.1|10954.1|10949.8|10947.8|1289
1655269500000|2022-06-15 05:05:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949|10947|904
1655269800000|2022-06-15 05:10:00|10951.4|10949.4|10953|10951|10954.5|10952.5|10951.4|10949.4|586
1655270100000|2022-06-15 05:15:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|463
1655270400000|2022-06-15 05:20:00|10951.8|10949.8|10949.8|10947.8|10953.7|10951.7|10949|10947|676
1655270700000|2022-06-15 05:25:00|10949|10947|10950.6|10948.6|10951.4|10949.4|10947.9|10945.9|880
1655271000000|2022-06-15 05:30:00|10951.4|10949.4|10946.7|10944.7|10952.2|10950.2|10944.4|10942.4|1140
1655271300000|2022-06-15 05:35:00|10945.9|10943.9|10948.7|10946.7|10950.6|10948.6|10945.1|10943.1|758
1655271600000|2022-06-15 05:40:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10946.3|10944.3|424
1655271900000|2022-06-15 05:45:00|10948.3|10946.3|10956.1|10954.1|10956.5|10954.5|10948.3|10946.3|1482
1655272200000|2022-06-15 05:50:00|10956.5|10954.5|10955.3|10953.3|10958|10956|10953.7|10951.7|1115
1655272500000|2022-06-15 05:55:00|10956.1|10954.1|10959.2|10957.2|10960.8|10958.8|10954.9|10952.9|1484
1655272800000|2022-06-15 06:00:00|10960|10958|10961.5|10959.5|10963.1|10961.1|10958.4|10956.4|1460
1655273100000|2022-06-15 06:05:00|10961.9|10959.9|10966.2|10964.2|10967.8|10965.8|10960|10958|4922
1655273400000|2022-06-15 06:10:00|10967|10965|10963.9|10961.9|10967.8|10965.8|10963.9|10961.9|1898
1655273700000|2022-06-15 06:15:00|10964.7|10962.7|10964.7|10962.7|10967|10965|10963.5|10961.5|953
1655274000000|2022-06-15 06:20:00|10965.5|10963.5|10972.5|10970.5|10973.3|10971.3|10963.5|10961.5|1666
1655274300000|2022-06-15 06:25:00|10971.7|10969.7|10981.9|10979.9|10981.9|10979.9|10970.9|10968.9|3711
1655274600000|2022-06-15 06:30:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10971.7|10969.7|2284
1655274900000|2022-06-15 06:35:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10974|10972|4207
1655275200000|2022-06-15 06:40:00|10978.7|10976.7|10974.4|10972.4|10978.7|10976.7|10973.3|10971.3|1697
1655275500000|2022-06-15 06:45:00|10974.8|10972.8|10970.9|10968.9|10974.8|10972.8|10970.1|10968.1|1143
1655275800000|2022-06-15 06:50:00|10971.7|10969.7|10975.6|10973.6|10976.4|10974.4|10970.1|10968.1|1088
1655276100000|2022-06-15 06:55:00|10974.8|10972.8|10979.1|10977.1|10981.1|10979.1|10974.8|10972.8|1371
1655276400000|2022-06-15 07:00:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10976.4|10974.4|2868
1655276700000|2022-06-15 07:05:00|10978.7|10976.7|10979.5|10977.5|10985|10983|10978|10976|1916
1655277000000|2022-06-15 07:10:00|10979.1|10977.1|10986.5|10984.5|10986.5|10984.5|10978|10976|1736
1655277300000|2022-06-15 07:15:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10982.6|10980.6|1394
1655277600000|2022-06-15 07:20:00|10987.3|10985.3|10980.3|10978.3|10987.3|10985.3|10979.5|10977.5|1644
1655277900000|2022-06-15 07:25:00|10979.9|10977.9|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|1487
1655278200000|2022-06-15 07:30:00|10976.4|10974.4|10978.7|10976.7|10980.3|10978.3|10974.8|10972.8|1371
1655278500000|2022-06-15 07:35:00|10979.1|10977.1|10978.7|10976.7|10981.9|10979.9|10977.2|10975.2|1304
1655278800000|2022-06-15 07:40:00|10979.5|10977.5|10979.5|10977.5|10983.4|10981.4|10978.3|10976.3|1442
1655279100000|2022-06-15 07:45:00|10978.7|10976.7|10966.2|10964.2|10978.7|10976.7|10963.9|10961.9|4183
1655279400000|2022-06-15 07:50:00|10966.6|10964.6|10971.7|10969.7|10972.5|10970.5|10963.9|10961.9|2510
1655279700000|2022-06-15 07:55:00|10972.5|10970.5|10967|10965|10972.5|10970.5|10964.7|10962.7|1252
1655280000000|2022-06-15 08:00:00|10966.2|10964.2|10963.1|10961.1|10967.8|10965.8|10960|10958|2429
1655280300000|2022-06-15 08:05:00|10963.9|10961.9|10961.5|10959.5|10965.5|10963.5|10958.4|10956.4|2020
1655280600000|2022-06-15 08:10:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|1225
1655280900000|2022-06-15 08:15:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10958.4|10956.4|1672
1655281200000|2022-06-15 08:20:00|10963.9|10961.9|10961.9|10959.9|10965.5|10963.5|10961.5|10959.5|1130
1655281500000|2022-06-15 08:25:00|10962.3|10960.3|10960|10958|10962.3|10960.3|10959.2|10957.2|978
1655281800000|2022-06-15 08:30:00|10959.6|10957.6|10956.9|10954.9|10960|10958|10956.1|10954.1|2166
1655282100000|2022-06-15 08:35:00|10956.1|10954.1|10960|10958|10961.5|10959.5|10953.7|10951.7|1555
1655282400000|2022-06-15 08:40:00|10960.8|10958.8|10962.3|10960.3|10965.5|10963.5|10960.8|10958.8|1837
1655282700000|2022-06-15 08:45:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10956.1|10954.1|1937
1655283000000|2022-06-15 08:50:00|10960.4|10958.4|10960.8|10958.8|10960.8|10958.8|10956.9|10954.9|956
1655283300000|2022-06-15 08:55:00|10960|10958|10960|10958|10960.8|10958.8|10958.4|10956.4|904
1655283600000|2022-06-15 09:00:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|815
1655283900000|2022-06-15 09:05:00|10957.6|10955.6|10964.7|10962.7|10967|10965|10956.9|10954.9|1671
1655284200000|2022-06-15 09:10:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10964.7|10962.7|914
1655284500000|2022-06-15 09:15:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|4078
1655284800000|2022-06-15 09:20:00|10967.4|10965.4|10967.8|10965.8|10968.6|10966.6|10965.8|10963.8|1504
1655285100000|2022-06-15 09:25:00|10967|10965|10967|10965|10968.6|10966.6|10966.2|10964.2|1130
1655285400000|2022-06-15 09:30:00|10966.2|10964.2|10968.6|10966.6|10969.8|10967.8|10965.5|10963.5|1194
1655285700000|2022-06-15 09:35:00|10967.8|10965.8|10970.9|10968.9|10970.9|10968.9|10965.5|10963.5|2146
1655286000000|2022-06-15 09:40:00|10971.7|10969.7|10972.5|10970.5|10974.8|10972.8|10968.6|10966.6|1603
1655286300000|2022-06-15 09:45:00|10973.3|10971.3|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|1401
1655286600000|2022-06-15 09:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|980
1655286900000|2022-06-15 09:55:00|10976.4|10974.4|10980.3|10978.3|10980.3|10978.3|10975.6|10973.6|1055
1655287200000|2022-06-15 10:00:00|10980.7|10978.7|10981.1|10979.1|10983.4|10981.4|10978|10976|1272
1655287500000|2022-06-15 10:05:00|10980.3|10978.3|10979.5|10977.5|10981.1|10979.1|10977.2|10975.2|1607
1655287800000|2022-06-15 10:10:00|10978.7|10976.7|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|1371
1655288100000|2022-06-15 10:15:00|10982.6|10980.6|10985.8|10983.8|10985.8|10983.8|10981.1|10979.1|1999
1655288400000|2022-06-15 10:20:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10981.9|10979.9|1991
1655288700000|2022-06-15 10:25:00|10985|10983|10987.3|10985.3|10988.1|10986.1|10981.1|10979.1|1914
1655289000000|2022-06-15 10:30:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|2518
1655289300000|2022-06-15 10:35:00|10989.7|10987.7|10992.8|10990.8|10994.4|10992.4|10989.7|10987.7|1860
1655289600000|2022-06-15 10:40:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|3077
1655289900000|2022-06-15 10:45:00|10992|10990|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|2150
1655290200000|2022-06-15 10:50:00|10990.5|10988.5|10994.4|10992.4|10994.4|10992.4|10988.9|10986.9|1788
1655290500000|2022-06-15 10:55:00|10995.1|10993.1|10991.2|10989.2|10996.7|10994.7|10991.2|10989.2|2093
1655290800000|2022-06-15 11:00:00|10990.5|10988.5|10991.2|10989.2|10992.8|10990.8|10985.8|10983.8|1569
1655291100000|2022-06-15 11:05:00|10992|10990|10990.5|10988.5|10994.4|10992.4|10990.5|10988.5|896
1655291400000|2022-06-15 11:10:00|10991.2|10989.2|10995.1|10993.1|10997.5|10995.5|10991.2|10989.2|1499
1655291700000|2022-06-15 11:15:00|10994.8|10992.8|11000.6|10998.6|11002.2|11000.2|10993.6|10991.6|2212
1655292000000|2022-06-15 11:20:00|11001.4|10999.4|10996.7|10994.7|11005.3|11003.3|10995.9|10993.9|4294
1655292300000|2022-06-15 11:25:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10991.2|10989.2|3179
1655292600000|2022-06-15 11:30:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10992|10990|1786
1655292900000|2022-06-15 11:35:00|10996.7|10994.7|10994.4|10992.4|10997.5|10995.5|10994.4|10992.4|1884
1655293200000|2022-06-15 11:40:00|10995.1|10993.1|10997.5|10995.5|10999|10997|10993.6|10991.6|1782
1655293500000|2022-06-15 11:45:00|10997.1|10995.1|10995.9|10993.9|10999.8|10997.8|10995.1|10993.1|2067
1655293800000|2022-06-15 11:50:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|2249
1655294100000|2022-06-15 11:55:00|10996.7|10994.7|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|976
1655294400000|2022-06-15 12:00:00|10995.9|10993.9|10990.5|10988.5|10995.9|10993.9|10988.9|10986.9|2234
1655294700000|2022-06-15 12:05:00|10991.2|10989.2|10992.8|10990.8|10995.1|10993.1|10991.2|10989.2|1365
1655295000000|2022-06-15 12:10:00|10993.6|10991.6|10989.7|10987.7|10997.5|10995.5|10986.5|10984.5|5355
1655295300000|2022-06-15 12:15:00|10988.9|10986.9|10985|10983|10989.7|10987.7|10982.6|10980.6|3904
1655295600000|2022-06-15 12:20:00|10985.8|10983.8|10986.5|10984.5|10991.6|10989.6|10984.2|10982.2|6664
1655295900000|2022-06-15 12:25:00|10985.8|10983.8|10979.1|10977.1|10986.5|10984.5|10976.4|10974.4|5519
1655296200000|2022-06-15 12:30:00|10979.5|10977.5|10996.7|10994.7|10997.5|10995.5|10978.7|10976.7|10699
1655296500000|2022-06-15 12:35:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10992.8|10990.8|6387
1655296800000|2022-06-15 12:40:00|10994.4|10992.4|10997.5|10995.5|10997.5|10995.5|10992|10990|3761
1655297100000|2022-06-15 12:45:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10992.8|10990.8|3980
1655297400000|2022-06-15 12:50:00|10996.7|10994.7|10991.2|10989.2|10997.5|10995.5|10988.9|10986.9|4051
1655297700000|2022-06-15 12:55:00|10990.5|10988.5|10986.5|10984.5|10991.2|10989.2|10984.6|10982.6|3993
1655298000000|2022-06-15 13:00:00|10985.8|10983.8|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|4307
1655298300000|2022-06-15 13:05:00|10983.4|10981.4|10988.1|10986.1|10988.1|10986.1|10982.6|10980.6|3825
1655298600000|2022-06-15 13:10:00|10987.3|10985.3|10988.9|10986.9|10991.2|10989.2|10986.5|10984.5|3910
1655298900000|2022-06-15 13:15:00|10989.7|10987.7|10992|10990|10992|10990|10986.5|10984.5|2913
1655299200000|2022-06-15 13:20:00|10991.2|10989.2|10990.5|10988.5|10993.6|10991.6|10989.7|10987.7|2965
1655299500000|2022-06-15 13:25:00|10990.8|10988.8|10988.9|10986.9|10990.8|10988.8|10987.3|10985.3|3000
1655299800000|2022-06-15 13:30:00|10988.1|10986.1|10978.7|10976.7|10990.5|10988.5|10978.7|10976.7|4388
1655300100000|2022-06-15 13:35:00|10979.5|10977.5|10975.6|10973.6|10981.9|10979.9|10974|10972|6651
1655300400000|2022-06-15 13:40:00|10976.4|10974.4|10976.4|10974.4|10979.5|10977.5|10974.8|10972.8|4664
1655300700000|2022-06-15 13:45:00|10975.6|10973.6|10983.4|10981.4|10985|10983|10975.6|10973.6|3499
1655301000000|2022-06-15 13:50:00|10984.2|10982.2|10986.5|10984.5|10988.1|10986.1|10983.4|10981.4|3344
1655301300000|2022-06-15 13:55:00|10986.2|10984.2|10988.1|10986.1|10988.9|10986.9|10985|10983|4985
1655301600000|2022-06-15 14:00:00|10987.3|10985.3|10993.6|10991.6|10994.4|10992.4|10987.3|10985.3|5157
1655301900000|2022-06-15 14:05:00|10994.4|10992.4|10995.9|10993.9|11000.6|10998.6|10994.4|10992.4|4600
1655302200000|2022-06-15 14:10:00|10995.1|10993.1|10993.6|10991.6|10998.3|10996.3|10993.6|10991.6|3191
1655302500000|2022-06-15 14:15:00|10992.8|10990.8|10990.5|10988.5|10995.1|10993.1|10989.7|10987.7|5194
1655302800000|2022-06-15 14:20:00|10989.7|10987.7|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|3799
1655303100000|2022-06-15 14:25:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|2472
1655303400000|2022-06-15 14:30:00|10986.5|10984.5|10981.9|10979.9|10988.9|10986.9|10981.9|10979.9|4351
1655303700000|2022-06-15 14:35:00|10981.1|10979.1|10978|10976|10982.6|10980.6|10977.2|10975.2|4838
1655304000000|2022-06-15 14:40:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10974.4|10972.4|8230
1655304300000|2022-06-15 14:45:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10976.4|10974.4|5071
1655304600000|2022-06-15 14:50:00|10980.3|10978.3|10974.8|10972.8|10980.3|10978.3|10973.3|10971.3|3015
1655304900000|2022-06-15 14:55:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|3392
1655305200000|2022-06-15 15:00:00|10972.5|10970.5|10975.6|10973.6|10976.4|10974.4|10971.7|10969.7|1921
1655305500000|2022-06-15 15:05:00|10976.4|10974.4|10980.3|10978.3|10981.1|10979.1|10975.6|10973.6|4042
1655305800000|2022-06-15 15:10:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10977.2|10975.2|4866
1655306100000|2022-06-15 15:15:00|10979.5|10977.5|10976.4|10974.4|10979.5|10977.5|10973.3|10971.3|3128
1655306400000|2022-06-15 15:20:00|10976|10974|10977.2|10975.2|10978|10976|10974|10972|1513
1655306700000|2022-06-15 15:25:00|10978|10976|10981.9|10979.9|10981.9|10979.9|10978|10976|2973
1655307000000|2022-06-15 15:30:00|10981.1|10979.1|10974.8|10972.8|10981.1|10979.1|10974|10972|2301
1655307300000|2022-06-15 15:35:00|10974|10972|10979.5|10977.5|10979.5|10977.5|10974|10972|2528
1655307600000|2022-06-15 15:40:00|10978.7|10976.7|10978.7|10976.7|10980.3|10978.3|10978|10976|1913
1655307900000|2022-06-15 15:45:00|10978.3|10976.3|10978.7|10976.7|10981.1|10979.1|10978|10976|2741
1655308200000|2022-06-15 15:50:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|1449
1655308500000|2022-06-15 15:55:00|10978.7|10976.7|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|2210
1655308800000|2022-06-15 16:00:00|10976.4|10974.4|10978.7|10976.7|10978.7|10976.7|10975.6|10973.6|1968
1655309100000|2022-06-15 16:05:00|10978|10976|10974.8|10972.8|10978.7|10976.7|10974.8|10972.8|2919
1655309400000|2022-06-15 16:10:00|10975.6|10973.6|10979.5|10977.5|10980.3|10978.3|10974.8|10972.8|3711
1655309700000|2022-06-15 16:15:00|10980.3|10978.3|10984.2|10982.2|10984.2|10982.2|10979.5|10977.5|2065
1655310000000|2022-06-15 16:20:00|10985|10983|10983.4|10981.4|10985|10983|10982.6|10980.6|1557
1655310300000|2022-06-15 16:25:00|10982.6|10980.6|10983.4|10981.4|10985|10983|10982.6|10980.6|1821
1655310600000|2022-06-15 16:30:00|10984.2|10982.2|10986.5|10984.5|10988.9|10986.9|10983.4|10981.4|3182
1655310900000|2022-06-15 16:35:00|10985.8|10983.8|10981.1|10979.1|10987.3|10985.3|10980.7|10978.7|3432
1655311200000|2022-06-15 16:40:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978|10976|3600
1655311500000|2022-06-15 16:45:00|10978|10976|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|2482
1655311800000|2022-06-15 16:50:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10976.4|10974.4|2680
1655312100000|2022-06-15 16:55:00|10979.1|10977.1|10978|10976|10980.3|10978.3|10978|10976|3075
1655312400000|2022-06-15 17:00:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|3293
1655312700000|2022-06-15 17:05:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|2655
1655313000000|2022-06-15 17:10:00|10977.2|10975.2|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|2230
1655313300000|2022-06-15 17:15:00|10979.1|10977.1|10978|10976|10979.5|10977.5|10977.2|10975.2|3028
1655313600000|2022-06-15 17:20:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|1391
1655313900000|2022-06-15 17:25:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2030
1655314200000|2022-06-15 17:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|1229
1655314500000|2022-06-15 17:35:00|10978|10976|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|3335
1655314800000|2022-06-15 17:40:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|2465
1655315100000|2022-06-15 17:45:00|10974|10972|10974|10972|10974.8|10972.8|10971.7|10969.7|3861
1655315400000|2022-06-15 17:50:00|10974.8|10972.8|10982.6|10980.6|10983.4|10981.4|10974|10972|4145
1655315700000|2022-06-15 17:55:00|10981.9|10979.9|10989.3|10987.3|10990.5|10988.5|10981.9|10979.9|3821
1655316000000|2022-06-15 18:00:00|10989.7|10987.7|10942.8|10940.8|11003|11001|10942.8|10940.8|7005
1655316300000|2022-06-15 18:05:00|10944.4|10942.4|10959.2|10957.2|10961.5|10959.5|10944.4|10942.4|6113
1655316600000|2022-06-15 18:10:00|10959.6|10957.6|10963.9|10961.9|10967|10965|10953.3|10951.3|4756
1655316900000|2022-06-15 18:15:00|10962.7|10960.7|10960.8|10958.8|10964.7|10962.7|10956.1|10954.1|3098
1655317200000|2022-06-15 18:20:00|10960|10958|10967|10965|10967|10965|10958.4|10956.4|2882
1655317500000|2022-06-15 18:25:00|10967.8|10965.8|10959.2|10957.2|10972.5|10970.5|10958.8|10956.8|4872
1655317800000|2022-06-15 18:30:00|10958.4|10956.4|10963.9|10961.9|10967.8|10965.8|10949.8|10947.8|5588
1655318100000|2022-06-15 18:35:00|10963.1|10961.1|10979.1|10977.1|10979.1|10977.1|10961.5|10959.5|2195
1655318400000|2022-06-15 18:40:00|11008|11006|11011.9|11009.9|11013.9|11011.9|11004.5|11002.5|64498
1655318700000|2022-06-15 18:45:00|11012.3|11010.3|11015.5|11013.5|11017.8|11015.8|11006.1|11004.1|7533
1655319000000|2022-06-15 18:50:00|11016.2|11014.2|10993.6|10991.6|11021.3|11019.3|10992|10990|7403
1655319300000|2022-06-15 18:55:00|10994.4|10992.4|10992.8|10990.8|11000.6|10998.6|10988.9|10986.9|7700
1655319600000|2022-06-15 19:00:00|10993.6|10991.6|11006.1|11004.1|11007.6|11005.6|10991.2|10989.2|5751
1655319900000|2022-06-15 19:05:00|11006.9|11004.9|11008.4|11006.4|11012.3|11010.3|11002.2|11000.2|4940
1655320200000|2022-06-15 19:10:00|11007.6|11005.6|11018.6|11016.6|11018.6|11016.6|11007.6|11005.6|5169
1655320500000|2022-06-15 19:15:00|11017.8|11015.8|11022.5|11020.5|11026.4|11024.4|11017|11015|6557
1655320800000|2022-06-15 19:20:00|11021.7|11019.7|11033.4|11031.4|11038.1|11036.1|11021.7|11019.7|12991
1655321100000|2022-06-15 19:25:00|11032.6|11030.6|11036.5|11034.5|11039.7|11037.7|11032.6|11030.6|6351
1655321400000|2022-06-15 19:30:00|11035.8|11033.8|11023.3|11021.3|11035.8|11033.8|11018.6|11016.6|4623
1655321700000|2022-06-15 19:35:00|11022.5|11020.5|11020.1|11018.1|11026.4|11024.4|11019.4|11017.4|5620
1655322000000|2022-06-15 19:40:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|2351
1655322300000|2022-06-15 19:45:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11017|11015|2696
1655322600000|2022-06-15 19:50:00|11020.1|11018.1|11019.4|11017.4|11021.7|11019.7|11014.7|11012.7|6765
1655322900000|2022-06-15 19:55:00|11018.6|11016.6|11028|11026|11028.7|11026.7|11018.6|11016.6|7692
1655323200000|2022-06-15 20:00:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11024.8|11022.8|3231
1655323500000|2022-06-15 20:05:00|11028.3|11026.3|11031.9|11029.9|11031.9|11029.9|11028|11026|3530
1655323800000|2022-06-15 20:10:00|11030.3|11028.3|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|1905
1655324100000|2022-06-15 20:15:00|11030.7|11028.7|11035|11033|11038.9|11036.9|11030.3|11028.3|3195
1655324400000|2022-06-15 20:20:00|11034.6|11032.6|11031.9|11029.9|11035|11033|11029.5|11027.5|3215
1655324700000|2022-06-15 20:25:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11031.5|11029.5|1262
1655325000000|2022-06-15 20:30:00|11032.3|11030.3|11031.9|11029.9|11032.6|11030.6|11029.5|11027.5|2215
1655325300000|2022-06-15 20:35:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.1|11029.1|2698
1655325600000|2022-06-15 20:40:00|11034.2|11032.2|11035.8|11033.8|11038.1|11036.1|11034.2|11032.2|2072
1655325900000|2022-06-15 20:45:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|1270
1655326200000|2022-06-15 20:50:00|11035|11033|11037.3|11035.3|11038.1|11036.1|11035|11033|1151
1655326500000|2022-06-15 20:55:00|11036.5|11034.5|11037.3|11035.3|11038.9|11036.9|11036.5|11034.5|1629
1655330400000|2022-06-15 22:00:00|11035.8|11033.8|11035.4|11033.4|11036.2|11034.2|11029.9|11027.9|1198
1655330700000|2022-06-15 22:05:00|11035|11033|11031.9|11029.9|11035.8|11033.8|11031.1|11029.1|427
1655331000000|2022-06-15 22:10:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|460
1655331300000|2022-06-15 22:15:00|11033.4|11031.4|11034.2|11032.2|11035|11033|11032.6|11030.6|114
1655331600000|2022-06-15 22:20:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|425
1655331900000|2022-06-15 22:25:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|79
1655332200000|2022-06-15 22:30:00|11035.4|11033.4|11035.8|11033.8|11038.1|11036.1|11035|11033|917
1655332500000|2022-06-15 22:35:00|11035|11033|11032.6|11030.6|11035.4|11033.4|11032.6|11030.6|223
1655332800000|2022-06-15 22:40:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|138
1655333100000|2022-06-15 22:45:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11028.7|11026.7|430
1655333400000|2022-06-15 22:50:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|399
1655333700000|2022-06-15 22:55:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11027.2|11025.2|390
1655334000000|2022-06-15 23:00:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|435
1655334300000|2022-06-15 23:05:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|401
1655334600000|2022-06-15 23:10:00|11031.1|11029.1|11028.7|11026.7|11031.1|11029.1|11028.7|11026.7|315
1655334900000|2022-06-15 23:15:00|11028.3|11026.3|11026.4|11024.4|11028.3|11026.3|11026.4|11024.4|267
1655335200000|2022-06-15 23:20:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|238
1655335500000|2022-06-15 23:25:00|11028.3|11026.3|11028|11026|11028.3|11026.3|11026.4|11024.4|164
1655335800000|2022-06-15 23:30:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|153
1655336100000|2022-06-15 23:35:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|378
1655336400000|2022-06-15 23:40:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11023.3|11021.3|496
1655336700000|2022-06-15 23:45:00|11024.8|11022.8|11027.2|11025.2|11029.5|11027.5|11024|11022|764
1655337000000|2022-06-15 23:50:00|11028|11026|11030.3|11028.3|11031.1|11029.1|11026.4|11024.4|553
1655337300000|2022-06-15 23:55:00|11029.5|11027.5|11033.4|11031.4|11033.4|11031.4|11028.7|11026.7|358
1655337600000|2022-06-16 00:00:00|11032.6|11030.6|11031.9|11029.9|11035|11033|11028.7|11026.7|804
1655337900000|2022-06-16 00:05:00|11032.6|11030.6|11029.5|11027.5|11035.8|11033.8|11029.5|11027.5|697
1655338200000|2022-06-16 00:10:00|11029.9|11027.9|11026.4|11024.4|11031.1|11029.1|11026.4|11024.4|593
1655338500000|2022-06-16 00:15:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11024.8|11022.8|658
1655338800000|2022-06-16 00:20:00|11026.4|11024.4|11024|11022|11027.2|11025.2|11024|11022|523
1655339100000|2022-06-16 00:25:00|11024.4|11022.4|11017.8|11015.8|11024.4|11022.4|11017|11015|1432
1655339400000|2022-06-16 00:30:00|11017|11015|11020.1|11018.1|11021.7|11019.7|11017|11015|1029
1655339700000|2022-06-16 00:35:00|11020.9|11018.9|11021.7|11019.7|11023.3|11021.3|11018.6|11016.6|1069
1655340000000|2022-06-16 00:40:00|11021.3|11019.3|11019.4|11017.4|11021.7|11019.7|11017|11015|1519
1655340300000|2022-06-16 00:45:00|11019.8|11017.8|11018.6|11016.6|11021.7|11019.7|11017.8|11015.8|789
1655340600000|2022-06-16 00:50:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|1001
1655340900000|2022-06-16 00:55:00|11020.9|11018.9|11015.5|11013.5|11020.9|11018.9|11013.1|11011.1|3132
1655341200000|2022-06-16 01:00:00|11015.8|11013.8|11014.7|11012.7|11015.8|11013.8|11013.9|11011.9|1394
1655341500000|2022-06-16 01:05:00|11015.1|11013.1|11013.9|11011.9|11015.8|11013.8|11012.3|11010.3|1036
1655341800000|2022-06-16 01:10:00|11013.1|11011.1|11008.4|11006.4|11013.9|11011.9|11007.6|11005.6|5616
1655342100000|2022-06-16 01:15:00|11009.2|11007.2|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|924
1655342400000|2022-06-16 01:20:00|11007.6|11005.6|11005.3|11003.3|11009.2|11007.2|11005.3|11003.3|1054
1655342700000|2022-06-16 01:25:00|11004.9|11002.9|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|1291
1655343000000|2022-06-16 01:30:00|11003|11001|11002.2|11000.2|11004.5|11002.5|11002.2|11000.2|8383
1655343300000|2022-06-16 01:35:00|11001.4|10999.4|10994.4|10992.4|11001.4|10999.4|10994.4|10992.4|1481
1655343600000|2022-06-16 01:40:00|10994.8|10992.8|10987.3|10985.3|10995.9|10993.9|10987.3|10985.3|2091
1655343900000|2022-06-16 01:45:00|10986.9|10984.9|10990.5|10988.5|10992|10990|10985.8|10983.8|2312
1655344200000|2022-06-16 01:50:00|10991.2|10989.2|10986.5|10984.5|10993.6|10991.6|10986.5|10984.5|1268
1655344500000|2022-06-16 01:55:00|10987.3|10985.3|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|996
1655344800000|2022-06-16 02:00:00|10988.1|10986.1|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|956
1655345100000|2022-06-16 02:05:00|10983.4|10981.4|10986.5|10984.5|10986.5|10984.5|10982.6|10980.6|1462
1655345400000|2022-06-16 02:10:00|10985.8|10983.8|10989.7|10987.7|10989.7|10987.7|10985.8|10983.8|772
1655345700000|2022-06-16 02:15:00|10988.9|10986.9|10995.1|10993.1|10995.9|10993.9|10988.9|10986.9|5087
1655346000000|2022-06-16 02:20:00|10994.4|10992.4|10988.1|10986.1|10995.1|10993.1|10987.3|10985.3|1263
1655346300000|2022-06-16 02:25:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|1268
1655346600000|2022-06-16 02:30:00|10988.1|10986.1|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|4838
1655346900000|2022-06-16 02:35:00|10987.7|10985.7|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|841
1655347200000|2022-06-16 02:40:00|10988.9|10986.9|10991.2|10989.2|10992|10990|10988.1|10986.1|1033
1655347500000|2022-06-16 02:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|389
1655347800000|2022-06-16 02:50:00|10990.1|10988.1|10993.6|10991.6|10995.1|10993.1|10990.1|10988.1|823
1655348100000|2022-06-16 02:55:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|286
1655348400000|2022-06-16 03:00:00|10993.2|10991.2|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|553
1655348700000|2022-06-16 03:05:00|10996.3|10994.3|11001.4|10999.4|11001.4|10999.4|10996.3|10994.3|684
1655349000000|2022-06-16 03:10:00|11002.2|11000.2|11006.1|11004.1|11006.1|11004.1|11001.4|10999.4|1480
1655349300000|2022-06-16 03:15:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|825
1655349600000|2022-06-16 03:20:00|11003.7|11001.7|11006.1|11004.1|11007.6|11005.6|11003.7|11001.7|554
1655349900000|2022-06-16 03:25:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|58
1655350200000|2022-06-16 03:30:00|11005.7|11003.7|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|674
1655350500000|2022-06-16 03:35:00|11005.7|11003.7|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|344
1655350800000|2022-06-16 03:40:00|11005.7|11003.7|11010.4|11008.4|11010.8|11008.8|11004.5|11002.5|544
1655351100000|2022-06-16 03:45:00|11010|11008|11011.5|11009.5|11013.1|11011.1|11008|11006|654
1655351400000|2022-06-16 03:50:00|11011.9|11009.9|11013.9|11011.9|11014.7|11012.7|11010|11008|747
1655351700000|2022-06-16 03:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11010.8|11008.8|556
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11013.9|11011.9|11015.5|11013.5|11011.5|11009.5|530
1655352300000|2022-06-16 04:05:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|418
1655352600000|2022-06-16 04:10:00|11013.1|11011.1|11010|11008|11013.1|11011.1|11009.2|11007.2|853
1655352900000|2022-06-16 04:15:00|11010.8|11008.8|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|754
1655353200000|2022-06-16 04:20:00|11008.8|11006.8|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|292
1655353500000|2022-06-16 04:25:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|243
1655353800000|2022-06-16 04:30:00|11010|11008|11011.5|11009.5|11012.3|11010.3|11010|11008|250
1655354100000|2022-06-16 04:35:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|86
1655354400000|2022-06-16 04:40:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|110
1655354700000|2022-06-16 04:45:00|11013.1|11011.1|11011.9|11009.9|11013.5|11011.5|11011.9|11009.9|289
1655355000000|2022-06-16 04:50:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|139
1655355300000|2022-06-16 04:55:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|112
1655355600000|2022-06-16 05:00:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|268
1655355900000|2022-06-16 05:05:00|11013.5|11011.5|11013.1|11011.1|11013.5|11011.5|11011.5|11009.5|381
1655356200000|2022-06-16 05:10:00|11012.7|11010.7|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|378
1655356500000|2022-06-16 05:15:00|11014.3|11012.3|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|757
1655356800000|2022-06-16 05:20:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010|11008|452
1655357100000|2022-06-16 05:25:00|11012.3|11010.3|11008.4|11006.4|11012.3|11010.3|11008.4|11006.4|671
1655357400000|2022-06-16 05:30:00|11008|11006|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|782
1655357700000|2022-06-16 05:35:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|956
1655358000000|2022-06-16 05:40:00|11007.6|11005.6|11010|11008|11010|11008|11006.9|11004.9|600
1655358300000|2022-06-16 05:45:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11010|11008|804
1655358600000|2022-06-16 05:50:00|11013.1|11011.1|11017|11015|11017|11015|11013.1|11011.1|1110
1655358900000|2022-06-16 05:55:00|11017.8|11015.8|11014.7|11012.7|11018.6|11016.6|11012.3|11010.3|525
1655359200000|2022-06-16 06:00:00|11013.9|11011.9|11013.1|11011.1|11018.6|11016.6|11012.3|11010.3|989
1655359500000|2022-06-16 06:05:00|11012.7|11010.7|11019.4|11017.4|11019.4|11017.4|11012.7|11010.7|994
1655359800000|2022-06-16 06:10:00|11018.6|11016.6|11020.9|11018.9|11021.7|11019.7|11017|11015|1014
1655360100000|2022-06-16 06:15:00|11021.7|11019.7|11022.9|11020.9|11024|11022|11019.4|11017.4|1127
1655360400000|2022-06-16 06:20:00|11023.3|11021.3|11017|11015|11023.3|11021.3|11016.6|11014.6|1296
1655360700000|2022-06-16 06:25:00|11017.4|11015.4|11020.1|11018.1|11021.7|11019.7|11016.2|11014.2|1382
1655361000000|2022-06-16 06:30:00|11020.9|11018.9|11015.5|11013.5|11021.7|11019.7|11013.9|11011.9|1390
1655361300000|2022-06-16 06:35:00|11016.2|11014.2|11011.5|11009.5|11018.6|11016.6|11011.5|11009.5|729
1655361600000|2022-06-16 06:40:00|11012.3|11010.3|11001|10999|11013.9|11011.9|11000.2|10998.2|2542
1655361900000|2022-06-16 06:45:00|11000.6|10998.6|11000.6|10998.6|11006.1|11004.1|11000.6|10998.6|1286
1655362200000|2022-06-16 06:50:00|10999.8|10997.8|10997.5|10995.5|11001.4|10999.4|10996.3|10994.3|1604
1655362500000|2022-06-16 06:55:00|10998.3|10996.3|11003.7|11001.7|11003.7|11001.7|10996.7|10994.7|1579
1655362800000|2022-06-16 07:00:00|11003|11001|10995.9|10993.9|11003.7|11001.7|10995.1|10993.1|2079
1655363100000|2022-06-16 07:05:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10995.1|10993.1|1078
1655363400000|2022-06-16 07:10:00|10996.7|10994.7|10992.8|10990.8|10996.7|10994.7|10992.8|10990.8|2374
1655363700000|2022-06-16 07:15:00|10992|10990|10987.3|10985.3|10992.8|10990.8|10986.5|10984.5|2603
1655364000000|2022-06-16 07:20:00|10988.1|10986.1|10991.2|10989.2|10993.6|10991.6|10987.3|10985.3|1016
1655364300000|2022-06-16 07:25:00|10992|10990|10996.7|10994.7|10998.3|10996.3|10991.2|10989.2|1678
1655364600000|2022-06-16 07:30:00|10995.9|10993.9|10980.3|10978.3|10996.7|10994.7|10980.3|10978.3|3707
1655364900000|2022-06-16 07:35:00|10980.7|10978.7|10982.6|10980.6|10986.5|10984.5|10977.2|10975.2|4592
1655365200000|2022-06-16 07:40:00|10983.4|10981.4|10977.2|10975.2|10984.2|10982.2|10977.2|10975.2|2827
1655365500000|2022-06-16 07:45:00|10976.4|10974.4|10982.6|10980.6|10983.4|10981.4|10976.4|10974.4|2518
1655365800000|2022-06-16 07:50:00|10983.4|10981.4|10987.3|10985.3|10988.9|10986.9|10980.3|10978.3|2914
1655366100000|2022-06-16 07:55:00|10986.5|10984.5|10990.5|10988.5|10992|10990|10985.8|10983.8|1663
1655366400000|2022-06-16 08:00:00|10991.2|10989.2|10986.5|10984.5|10992|10990|10984.2|10982.2|2143
1655366700000|2022-06-16 08:05:00|10987.3|10985.3|10991.2|10989.2|10992|10990|10986.5|10984.5|1718
1655367000000|2022-06-16 08:10:00|10990.5|10988.5|10989.7|10987.7|10992.8|10990.8|10988.5|10986.5|982
1655367300000|2022-06-16 08:15:00|10988.9|10986.9|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|794
1655367600000|2022-06-16 08:20:00|10987.3|10985.3|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|1450
1655367900000|2022-06-16 08:25:00|10985|10983|10980.3|10978.3|10985|10983|10979.5|10977.5|931
1655368200000|2022-06-16 08:30:00|10981.1|10979.1|10978.7|10976.7|10984.2|10982.2|10978|10976|1528
1655368500000|2022-06-16 08:35:00|10978|10976|10978|10976|10980.3|10978.3|10975.6|10973.6|1614
1655368800000|2022-06-16 08:40:00|10978.7|10976.7|10974|10972|10978.7|10976.7|10972.5|10970.5|2536
1655369100000|2022-06-16 08:45:00|10974.8|10972.8|10981.9|10979.9|10981.9|10979.9|10974.8|10972.8|1250
1655369400000|2022-06-16 08:50:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10979.5|10977.5|1622
1655369700000|2022-06-16 08:55:00|10981.1|10979.1|10982.6|10980.6|10985|10983|10980.3|10978.3|1862
1655370000000|2022-06-16 09:00:00|10981.9|10979.9|10978.7|10976.7|10984.2|10982.2|10978|10976|1140
1655370300000|2022-06-16 09:05:00|10978|10976|10980.3|10978.3|10981.9|10979.9|10977.2|10975.2|918
1655370600000|2022-06-16 09:10:00|10979.5|10977.5|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|1073
1655370900000|2022-06-16 09:15:00|10981.9|10979.9|10974.8|10972.8|10981.9|10979.9|10974.8|10972.8|2212
1655371200000|2022-06-16 09:20:00|10975.6|10973.6|10963.9|10961.9|10975.6|10973.6|10963.9|10961.9|5230
1655371500000|2022-06-16 09:25:00|10964.7|10962.7|10961.5|10959.5|10967|10965|10961.5|10959.5|5649
1655371800000|2022-06-16 09:30:00|10962.3|10960.3|10956.1|10954.1|10962.3|10960.3|10951.4|10949.4|3418
1655372100000|2022-06-16 09:35:00|10954.5|10952.5|10947.5|10945.5|10954.5|10952.5|10942|10940|4260
1655372400000|2022-06-16 09:40:00|10948.3|10946.3|10956.9|10954.9|10957.3|10955.3|10948.3|10946.3|2812
1655372700000|2022-06-16 09:45:00|10957.6|10955.6|10953.3|10951.3|10958.4|10956.4|10950.6|10948.6|1686
1655373000000|2022-06-16 09:50:00|10953|10951|10954.5|10952.5|10955.3|10953.3|10949.8|10947.8|1948
1655373300000|2022-06-16 09:55:00|10953.7|10951.7|10951.4|10949.4|10955.3|10953.3|10950.6|10948.6|1471
1655373600000|2022-06-16 10:00:00|10952.2|10950.2|10956.1|10954.1|10957.6|10955.6|10950.6|10948.6|1660
1655373900000|2022-06-16 10:05:00|10955.3|10953.3|10949.8|10947.8|10956.9|10954.9|10949.8|10947.8|1474
1655374200000|2022-06-16 10:10:00|10950.6|10948.6|10957.6|10955.6|10957.6|10955.6|10950.6|10948.6|1538
1655374500000|2022-06-16 10:15:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|1536
1655374800000|2022-06-16 10:20:00|10956.5|10954.5|10958.4|10956.4|10959.2|10957.2|10954.5|10952.5|1294
1655375100000|2022-06-16 10:25:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|1160
1655375400000|2022-06-16 10:30:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|516
1655375700000|2022-06-16 10:35:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10956.9|10954.9|729
1655376000000|2022-06-16 10:40:00|10960|10958|10961.5|10959.5|10963.1|10961.1|10960|10958|910
1655376300000|2022-06-16 10:45:00|10960.8|10958.8|10954.5|10952.5|10961.5|10959.5|10954.5|10952.5|699
1655376600000|2022-06-16 10:50:00|10955.3|10953.3|10957.6|10955.6|10961.5|10959.5|10952.2|10950.2|968
1655376900000|2022-06-16 10:55:00|10956.9|10954.9|10957.6|10955.6|10960|10958|10953.7|10951.7|2664
1655377200000|2022-06-16 11:00:00|10958|10956|10960|10958|10967.4|10965.4|10958|10956|4492
1655377500000|2022-06-16 11:05:00|10960.8|10958.8|10966.6|10964.6|10970.9|10968.9|10960|10958|5090
1655377800000|2022-06-16 11:10:00|10967|10965|10962.3|10960.3|10968.6|10966.6|10962.3|10960.3|1580
1655378100000|2022-06-16 11:15:00|10961.5|10959.5|10956.1|10954.1|10963.1|10961.1|10953.3|10951.3|2923
1655378400000|2022-06-16 11:20:00|10955.3|10953.3|10961.2|10959.2|10964.7|10962.7|10955.3|10953.3|1705
1655378700000|2022-06-16 11:25:00|10960.8|10958.8|10963.9|10961.9|10965.5|10963.5|10958.4|10956.4|1854
1655379000000|2022-06-16 11:30:00|10963.1|10961.1|10960.8|10958.8|10967|10965|10960.8|10958.8|3626
1655379300000|2022-06-16 11:35:00|10961.2|10959.2|10950.6|10948.6|10961.9|10959.9|10949.8|10947.8|3854
1655379600000|2022-06-16 11:40:00|10949.8|10947.8|10945.1|10943.1|10953|10951|10944.4|10942.4|3238
1655379900000|2022-06-16 11:45:00|10945.9|10943.9|10935|10933|10945.9|10943.9|10934.2|10932.2|7255
1655380200000|2022-06-16 11:50:00|10935.8|10933.8|10942.8|10940.8|10945.9|10943.9|10935.8|10933.8|3726
1655380500000|2022-06-16 11:55:00|10942|10940|10943.6|10941.6|10945.9|10943.9|10938.9|10936.9|2219
1655380800000|2022-06-16 12:00:00|10943.2|10941.2|10960.8|10958.8|10962.3|10960.3|10943.2|10941.2|5835
1655381100000|2022-06-16 12:05:00|10961.5|10959.5|10957.6|10955.6|10963.9|10961.9|10956.9|10954.9|6743
1655381400000|2022-06-16 12:10:00|10958|10956|10965.5|10963.5|10967.8|10965.8|10956.9|10954.9|20902
1655381700000|2022-06-16 12:15:00|10964.7|10962.7|10965.5|10963.5|10969.4|10967.4|10962.3|10960.3|6027
1655382000000|2022-06-16 12:20:00|10966.2|10964.2|10973.3|10971.3|10973.3|10971.3|10966.2|10964.2|5487
1655382300000|2022-06-16 12:25:00|10972.5|10970.5|10977.2|10975.2|10980.3|10978.3|10972.5|10970.5|4880
1655382600000|2022-06-16 12:30:00|10976.8|10974.8|10990.5|10988.5|10992|10990|10976.4|10974.4|7129
1655382900000|2022-06-16 12:35:00|10991.2|10989.2|10983.4|10981.4|10995.9|10993.9|10981.1|10979.1|10696
1655383200000|2022-06-16 12:40:00|10982.6|10980.6|10986.5|10984.5|10988.1|10986.1|10981.1|10979.1|4749
1655383500000|2022-06-16 12:45:00|10987.3|10985.3|10978|10976|10988.1|10986.1|10976.4|10974.4|5771
1655383800000|2022-06-16 12:50:00|10978.7|10976.7|10978.7|10976.7|10981.9|10979.9|10974|10972|7155
1655384100000|2022-06-16 12:55:00|10979.1|10977.1|10978.7|10976.7|10980.3|10978.3|10976.4|10974.4|3746
1655384400000|2022-06-16 13:00:00|10978|10976|10988.1|10986.1|10988.9|10986.9|10978|10976|5856
1655384700000|2022-06-16 13:05:00|10988.9|10986.9|10984.2|10982.2|10988.9|10986.9|10981.9|10979.9|3474
1655385000000|2022-06-16 13:10:00|10985.8|10983.8|10982.6|10980.6|10990.5|10988.5|10981.1|10979.1|7257
1655385300000|2022-06-16 13:15:00|10983.4|10981.4|10976.4|10974.4|10983.4|10981.4|10975.6|10973.6|3762
1655385600000|2022-06-16 13:20:00|10975.6|10973.6|10970.1|10968.1|10976.4|10974.4|10970.1|10968.1|3582
1655385900000|2022-06-16 13:25:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10967|10965|4113
1655386200000|2022-06-16 13:30:00|10971.7|10969.7|10969.4|10967.4|10974|10972|10965.5|10963.5|5714
1655386500000|2022-06-16 13:35:00|10970.1|10968.1|10977.2|10975.2|10981.9|10979.9|10970.1|10968.1|5339
1655386800000|2022-06-16 13:40:00|10976.4|10974.4|10985.8|10983.8|10987.3|10985.3|10974.8|10972.8|3715
1655387100000|2022-06-16 13:45:00|10986.5|10984.5|10981.1|10979.1|10986.5|10984.5|10980.3|10978.3|4636
1655387400000|2022-06-16 13:50:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10972.5|10970.5|6953
1655387700000|2022-06-16 13:55:00|10981.1|10979.1|10975.6|10973.6|10981.1|10979.1|10970.1|10968.1|3561
1655388000000|2022-06-16 14:00:00|10974.8|10972.8|10982.6|10980.6|10983.4|10981.4|10974.4|10972.4|5697
1655388300000|2022-06-16 14:05:00|10981.9|10979.9|10984.2|10982.2|10985|10983|10978.7|10976.7|5405
1655388600000|2022-06-16 14:10:00|10983.4|10981.4|10988.1|10986.1|10988.9|10986.9|10982.6|10980.6|4117
1655388900000|2022-06-16 14:15:00|10987.3|10985.3|10986.5|10984.5|10989.7|10987.7|10985.8|10983.8|3490
1655389200000|2022-06-16 14:20:00|10987.3|10985.3|10989.7|10987.7|10990.5|10988.5|10983.4|10981.4|2925
1655389500000|2022-06-16 14:25:00|10988.9|10986.9|10996.7|10994.7|10997.5|10995.5|10988.9|10986.9|4502
1655389800000|2022-06-16 14:30:00|10995.9|10993.9|11005.3|11003.3|11006.1|11004.1|10995.1|10993.1|5283
1655390100000|2022-06-16 14:35:00|11006.1|11004.1|11006.1|11004.1|11010|11008|11002.2|11000.2|6378
1655390400000|2022-06-16 14:40:00|11005.3|11003.3|11004.5|11002.5|11006.9|11004.9|11000.6|10998.6|6953
1655390700000|2022-06-16 14:45:00|11003.7|11001.7|11007.6|11005.6|11007.6|11005.6|11003|11001|4791
1655391000000|2022-06-16 14:50:00|11006.9|11004.9|11011.5|11009.5|11012.3|11010.3|11006.9|11004.9|3933
1655391300000|2022-06-16 14:55:00|11012.3|11010.3|11017|11015|11017|11015|11012.3|11010.3|3146
1655391600000|2022-06-16 15:00:00|11016.2|11014.2|11012.3|11010.3|11017|11015|11010.8|11008.8|3984
1655391900000|2022-06-16 15:05:00|11011.9|11009.9|11017|11015|11018.6|11016.6|11011.5|11009.5|3379
1655392200000|2022-06-16 15:10:00|11016.2|11014.2|11031.9|11029.9|11036.5|11034.5|11016.2|11014.2|7366
1655392500000|2022-06-16 15:15:00|11031.1|11029.1|11033.4|11031.4|11034.2|11032.2|11028.7|11026.7|7055
1655392800000|2022-06-16 15:20:00|11032.6|11030.6|11032.6|11030.6|11035|11033|11031.1|11029.1|3804
1655393100000|2022-06-16 15:25:00|11031.9|11029.9|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|3640
1655393400000|2022-06-16 15:30:00|11032.6|11030.6|11029.5|11027.5|11033.4|11031.4|11028.7|11026.7|4176
1655393700000|2022-06-16 15:35:00|11028.7|11026.7|11028|11026|11031.1|11029.1|11027.2|11025.2|3503
1655394000000|2022-06-16 15:40:00|11028.7|11026.7|11031.9|11029.9|11032.6|11030.6|11028|11026|5963
1655394300000|2022-06-16 15:45:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11028|11026|4486
1655394600000|2022-06-16 15:50:00|11033.4|11031.4|11030.3|11028.3|11033.4|11031.4|11030.3|11028.3|4439
1655394900000|2022-06-16 15:55:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|5504
1655395200000|2022-06-16 16:00:00|11032.6|11030.6|11028.7|11026.7|11034.2|11032.2|11028.7|11026.7|5835
1655395500000|2022-06-16 16:05:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11025.6|11023.6|4489
1655395800000|2022-06-16 16:10:00|11027.2|11025.2|11031.1|11029.1|11031.9|11029.9|11027.2|11025.2|3400
1655396100000|2022-06-16 16:15:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|3800
1655396400000|2022-06-16 16:20:00|11029.5|11027.5|11035|11033|11035|11033|11029.5|11027.5|2720
1655396700000|2022-06-16 16:25:00|11034.6|11032.6|11032.6|11030.6|11034.6|11032.6|11030.3|11028.3|2371
1655397000000|2022-06-16 16:30:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11028.7|11026.7|4214
1655397300000|2022-06-16 16:35:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|1991
1655397600000|2022-06-16 16:40:00|11034.6|11032.6|11040.5|11038.5|11040.5|11038.5|11034.2|11032.2|3184
1655397900000|2022-06-16 16:45:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11038.1|11036.1|3352
1655398200000|2022-06-16 16:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|4313
1655398500000|2022-06-16 16:55:00|11040.1|11038.1|11035.8|11033.8|11042|11040|11035|11033|1997
1655398800000|2022-06-16 17:00:00|11035|11033|11034.2|11032.2|11035|11033|11032.6|11030.6|2669
1655399100000|2022-06-16 17:05:00|11033.4|11031.4|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1348
1655399400000|2022-06-16 17:10:00|11032.6|11030.6|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|1342
1655399700000|2022-06-16 17:15:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1543
1655400000000|2022-06-16 17:20:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11028.7|11026.7|2338
1655400300000|2022-06-16 17:25:00|11029.5|11027.5|11026.4|11024.4|11030.3|11028.3|11024|11022|3771
1655400600000|2022-06-16 17:30:00|11025.6|11023.6|11022.5|11020.5|11027.2|11025.2|11022.5|11020.5|3949
1655400900000|2022-06-16 17:35:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|1057
1655401200000|2022-06-16 17:40:00|11024|11022|11026.4|11024.4|11026.4|11024.4|11024|11022|1707
1655401500000|2022-06-16 17:45:00|11027.2|11025.2|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1647
1655401800000|2022-06-16 17:50:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11025.6|11023.6|2315
1655402100000|2022-06-16 17:55:00|11028|11026|11031.1|11029.1|11031.1|11029.1|11024.8|11022.8|12695
1655402400000|2022-06-16 18:00:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028|11026|3635
1655402700000|2022-06-16 18:05:00|11031.1|11029.1|11031.9|11029.9|11033.4|11031.4|11029.5|11027.5|2535
1655403000000|2022-06-16 18:10:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|2638
1655403300000|2022-06-16 18:15:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|1547
1655403600000|2022-06-16 18:20:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|1241
1655403900000|2022-06-16 18:25:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11033.8|11031.8|1338
1655404200000|2022-06-16 18:30:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11035.8|11033.8|3271
1655404500000|2022-06-16 18:35:00|11038.1|11036.1|11034.2|11032.2|11038.1|11036.1|11032.6|11030.6|10326
1655404800000|2022-06-16 18:40:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|2749
1655405100000|2022-06-16 18:45:00|11031.1|11029.1|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|3833
1655405400000|2022-06-16 18:50:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|2461
1655405700000|2022-06-16 18:55:00|11032.6|11030.6|11038.1|11036.1|11038.1|11036.1|11032.6|11030.6|5503
1655406000000|2022-06-16 19:00:00|11037.3|11035.3|11042.8|11040.8|11042.8|11040.8|11036.5|11034.5|10835
1655406300000|2022-06-16 19:05:00|11043.6|11041.6|11042|11040|11044|11042|11040.5|11038.5|3043
1655406600000|2022-06-16 19:10:00|11041.2|11039.2|11042|11040|11042.8|11040.8|11040.5|11038.5|1889
1655406900000|2022-06-16 19:15:00|11042.8|11040.8|11045.1|11043.1|11046.7|11044.7|11042.8|11040.8|3508
1655407200000|2022-06-16 19:20:00|11045.9|11043.9|11047.5|11045.5|11049|11047|11045.1|11043.1|2979
1655407500000|2022-06-16 19:25:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11047.5|11045.5|2949
1655407800000|2022-06-16 19:30:00|11049|11047|11063.9|11061.9|11067.8|11065.8|11049|11047|6416
1655408100000|2022-06-16 19:35:00|11063.1|11061.1|11063.1|11061.1|11069.4|11067.4|11060|11058|6515
1655408400000|2022-06-16 19:40:00|11063.9|11061.9|11063.1|11061.1|11065.5|11063.5|11060|11058|9121
1655408700000|2022-06-16 19:45:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11061.5|11059.5|5702
1655409000000|2022-06-16 19:50:00|11063.1|11061.1|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|4934
1655409300000|2022-06-16 19:55:00|11062.3|11060.3|11066.2|11064.2|11067|11065|11060|11058|6257
1655409600000|2022-06-16 20:00:00|11065.5|11063.5|11059.2|11057.2|11065.5|11063.5|11056.9|11054.9|4497
1655409900000|2022-06-16 20:05:00|11060|11058|11062.3|11060.3|11062.3|11060.3|11059.2|11057.2|2190
1655410200000|2022-06-16 20:10:00|11061.5|11059.5|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|2816
1655410500000|2022-06-16 20:15:00|11058.4|11056.4|11060|11058|11060|11058|11057.6|11055.6|1141
1655410800000|2022-06-16 20:20:00|11060.8|11058.8|11065.5|11063.5|11066.2|11064.2|11060.8|11058.8|1534
1655411100000|2022-06-16 20:25:00|11066.2|11064.2|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|2116
1655411400000|2022-06-16 20:30:00|11069.4|11067.4|11075.6|11073.6|11077.2|11075.2|11067.8|11065.8|2527
1655411700000|2022-06-16 20:35:00|11074|11072|11074|11072|11075.6|11073.6|11070.9|11068.9|2711
1655412000000|2022-06-16 20:40:00|11074.8|11072.8|11075.6|11073.6|11078|11076|11072.5|11070.5|2422
1655412300000|2022-06-16 20:45:00|11074.8|11072.8|11081.1|11079.1|11081.9|11079.9|11074.8|11072.8|3027
1655412600000|2022-06-16 20:50:00|11080.3|11078.3|11079.1|11077.1|11082.6|11080.6|11078.7|11076.7|2726
1655412900000|2022-06-16 20:55:00|11078.7|11076.7|11073.3|11071.3|11079.1|11077.1|11073.3|11071.3|3224
1655416800000|2022-06-16 22:00:00|11069|11067|11065.5|11063.5|11069.8|11067.8|11063.1|11061.1|1395
1655417100000|2022-06-16 22:05:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|122
1655417400000|2022-06-16 22:10:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|723
1655417700000|2022-06-16 22:15:00|11061.5|11059.5|11060|11058|11063.1|11061.1|11060|11058|539
1655418000000|2022-06-16 22:20:00|11060.8|11058.8|11062.3|11060.3|11062.3|11060.3|11060|11058|265
1655418300000|2022-06-16 22:25:00|11061.5|11059.5|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|221
1655418600000|2022-06-16 22:30:00|11062.3|11060.3|11060.8|11058.8|11062.3|11060.3|11059.2|11057.2|486
1655418900000|2022-06-16 22:35:00|11060.4|11058.4|11059.2|11057.2|11061.5|11059.5|11058.4|11056.4|317
1655419200000|2022-06-16 22:40:00|11058.4|11056.4|11056.1|11054.1|11059.2|11057.2|11056.1|11054.1|1408
1655419500000|2022-06-16 22:45:00|11056.9|11054.9|11058.4|11056.4|11059.2|11057.2|11055.7|11053.7|522
1655419800000|2022-06-16 22:50:00|11057.6|11055.6|11056.9|11054.9|11060.8|11058.8|11056.9|11054.9|229
1655420100000|2022-06-16 22:55:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|731
1655420400000|2022-06-16 23:00:00|11059.6|11057.6|11056.9|11054.9|11060|11058|11056.9|11054.9|354
1655420700000|2022-06-16 23:05:00|11057.6|11055.6|11060|11058|11060.8|11058.8|11057.6|11055.6|657
1655421000000|2022-06-16 23:10:00|11059.2|11057.2|11060|11058|11060|11058|11059.2|11057.2|154
1655421300000|2022-06-16 23:15:00|11060.8|11058.8|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|172
1655421600000|2022-06-16 23:20:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11060|11058|264
1655421900000|2022-06-16 23:25:00|11060.8|11058.8|11061.5|11059.5|11062.3|11060.3|11060|11058|157
1655422200000|2022-06-16 23:30:00|11063.1|11061.1|11060.8|11058.8|11063.9|11061.9|11060|11058|357
1655422500000|2022-06-16 23:35:00|11060|11058|11058.8|11056.8|11060|11058|11058|11056|323
1655422800000|2022-06-16 23:40:00|11058.4|11056.4|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|472
1655423100000|2022-06-16 23:45:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|281
1655423400000|2022-06-16 23:50:00|11058.8|11056.8|11059.2|11057.2|11060.8|11058.8|11057.6|11055.6|353
1655423700000|2022-06-16 23:55:00|11060|11058|11060.8|11058.8|11062.3|11060.3|11059.6|11057.6|301
1655424000000|2022-06-17 00:00:00|11061.2|11059.2|11058.4|11056.4|11061.5|11059.5|11056.9|11054.9|673
1655424300000|2022-06-17 00:05:00|11058|11056|11051.4|11049.4|11060.4|11058.4|11051.4|11049.4|1065
1655424600000|2022-06-17 00:10:00|11052.2|11050.2|11054.5|11052.5|11054.5|11052.5|11050.6|11048.6|991
1655424900000|2022-06-17 00:15:00|11053.7|11051.7|11056.1|11054.1|11058.4|11056.4|11053.7|11051.7|2054
1655425200000|2022-06-17 00:20:00|11056.9|11054.9|11058.4|11056.4|11060|11058|11056.1|11054.1|478
1655425500000|2022-06-17 00:25:00|11057.6|11055.6|11054.5|11052.5|11057.6|11055.6|11053.7|11051.7|764
1655425800000|2022-06-17 00:30:00|11055.3|11053.3|11054.5|11052.5|11055.7|11053.7|11053|11051|1312
1655426100000|2022-06-17 00:35:00|11054.1|11052.1|11052.2|11050.2|11054.1|11052.1|11050.6|11048.6|435
1655426400000|2022-06-17 00:40:00|11051.8|11049.8|11053|11051|11054.9|11052.9|11051.4|11049.4|434
1655426700000|2022-06-17 00:45:00|11053.7|11051.7|11045.9|11043.9|11054.5|11052.5|11045.1|11043.1|1942
1655427000000|2022-06-17 00:50:00|11046.7|11044.7|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|1101
1655427300000|2022-06-17 00:55:00|11047.1|11045.1|11044|11042|11048.3|11046.3|11041.2|11039.2|855
1655427600000|2022-06-17 01:00:00|11043.6|11041.6|11049|11047|11050.6|11048.6|11042.8|11040.8|1492
1655427900000|2022-06-17 01:05:00|11049.4|11047.4|11047.5|11045.5|11049.4|11047.4|11045.9|11043.9|750
1655428200000|2022-06-17 01:10:00|11048.3|11046.3|11046.7|11044.7|11049|11047|11045.1|11043.1|498
1655428500000|2022-06-17 01:15:00|11045.9|11043.9|11051.4|11049.4|11051.4|11049.4|11045.9|11043.9|348
1655428800000|2022-06-17 01:20:00|11052.2|11050.2|11048.3|11046.3|11055.3|11053.3|11047.5|11045.5|1920
1655429100000|2022-06-17 01:25:00|11048.7|11046.7|11045.9|11043.9|11049.8|11047.8|11045.9|11043.9|534
1655429400000|2022-06-17 01:30:00|11046.3|11044.3|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|239
1655429700000|2022-06-17 01:35:00|11046.7|11044.7|11043.6|11041.6|11047.5|11045.5|11043.6|11041.6|508
1655430000000|2022-06-17 01:40:00|11044|11042|11042.8|11040.8|11045.1|11043.1|11042.4|11040.4|928
1655430300000|2022-06-17 01:45:00|11043.6|11041.6|11042.8|11040.8|11043.6|11041.6|11041.2|11039.2|451
1655430600000|2022-06-17 01:50:00|11043.6|11041.6|11046.7|11044.7|11046.7|11044.7|11042.8|11040.8|411
1655430900000|2022-06-17 01:55:00|11047.5|11045.5|11045.1|11043.1|11048.3|11046.3|11044.4|11042.4|516
1655431200000|2022-06-17 02:00:00|11045.9|11043.9|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|349
1655431500000|2022-06-17 02:05:00|11043.2|11041.2|11044.4|11042.4|11045.1|11043.1|11042|11040|415
1655431800000|2022-06-17 02:10:00|11044.8|11042.8|11046.7|11044.7|11046.7|11044.7|11044.8|11042.8|129
1655432100000|2022-06-17 02:15:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|203
1655432400000|2022-06-17 02:20:00|11047.9|11045.9|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|465
1655432700000|2022-06-17 02:25:00|11047.1|11045.1|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|169
1655433000000|2022-06-17 02:30:00|11045.9|11043.9|11043.6|11041.6|11046.7|11044.7|11042.8|11040.8|289
1655433300000|2022-06-17 02:35:00|11042.8|11040.8|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|308
1655433600000|2022-06-17 02:40:00|11043.2|11041.2|11068.2|11066.2|11073.7|11071.7|11035|11033|3836
1655433900000|2022-06-17 02:45:00|11068.6|11066.6|11062.3|11060.3|11069.4|11067.4|11056.1|11054.1|2620
1655434200000|2022-06-17 02:50:00|11061.9|11059.9|11057.6|11055.6|11063.9|11061.9|11054.9|11052.9|1345
1655434500000|2022-06-17 02:55:00|11057.3|11055.3|11063.9|11061.9|11067|11065|11056.9|11054.9|1426
1655434800000|2022-06-17 03:00:00|11064.7|11062.7|11056.1|11054.1|11064.7|11062.7|11056.1|11054.1|865
1655435100000|2022-06-17 03:05:00|11056.9|11054.9|11061.5|11059.5|11062.3|11060.3|11056.9|11054.9|345
1655435400000|2022-06-17 03:10:00|11061.2|11059.2|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|252
1655435700000|2022-06-17 03:15:00|11061.2|11059.2|11061.5|11059.5|11062.3|11060.3|11060|11058|239
1655436000000|2022-06-17 03:20:00|11061.9|11059.9|11059.2|11057.2|11063.1|11061.1|11059.2|11057.2|166
1655436300000|2022-06-17 03:25:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11056.9|11054.9|643
1655436600000|2022-06-17 03:30:00|11058|11056|11055.3|11053.3|11061.9|11059.9|11054.5|11052.5|722
1655436900000|2022-06-17 03:35:00|11054.9|11052.9|11054.5|11052.5|11056.9|11054.9|11053|11051|380
1655437200000|2022-06-17 03:40:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11052.2|11050.2|322
1655437500000|2022-06-17 03:45:00|11052.6|11050.6|11050.6|11048.6|11052.6|11050.6|11049|11047|479
1655437800000|2022-06-17 03:50:00|11051.4|11049.4|11056.9|11054.9|11056.9|11054.9|11051.4|11049.4|567
1655438100000|2022-06-17 03:55:00|11056.5|11054.5|11055.3|11053.3|11058.4|11056.4|11054.9|11052.9|169
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|397
1655438700000|2022-06-17 04:05:00|11055.3|11053.3|11056.1|11054.1|11057.6|11055.6|11054.5|11052.5|269
1655439000000|2022-06-17 04:10:00|11056.5|11054.5|11053.7|11051.7|11058.4|11056.4|11053|11051|237
1655439300000|2022-06-17 04:15:00|11053.3|11051.3|11053.7|11051.7|11056.1|11054.1|11052.2|11050.2|232
1655439600000|2022-06-17 04:20:00|11054.5|11052.5|11052.2|11050.2|11054.9|11052.9|11051.4|11049.4|167
1655439900000|2022-06-17 04:25:00|11051.8|11049.8|11052.6|11050.6|11053|11051|11049.4|11047.4|315
1655440200000|2022-06-17 04:30:00|11052.2|11050.2|11056.1|11054.1|11056.1|11054.1|11051.8|11049.8|232
1655440500000|2022-06-17 04:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|293
1655440800000|2022-06-17 04:40:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053|11051|164
1655441100000|2022-06-17 04:45:00|11053.3|11051.3|11053|11051|11053.7|11051.7|11052.2|11050.2|112
1655441400000|2022-06-17 04:50:00|11052.6|11050.6|11056.1|11054.1|11056.1|11054.1|11051.4|11049.4|428
1655441700000|2022-06-17 04:55:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|134
1655442000000|2022-06-17 05:00:00|11057.3|11055.3|11058.4|11056.4|11060.8|11058.8|11056.1|11054.1|772
1655442300000|2022-06-17 05:05:00|11058.8|11056.8|11057.6|11055.6|11060|11058|11057.6|11055.6|913
1655442600000|2022-06-17 05:10:00|11058.4|11056.4|11062.3|11060.3|11062.3|11060.3|11058.4|11056.4|654
1655442900000|2022-06-17 05:15:00|11063.1|11061.1|11058.4|11056.4|11063.1|11061.1|11058.4|11056.4|263
1655443200000|2022-06-17 05:20:00|11058|11056|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|157
1655443500000|2022-06-17 05:25:00|11059.2|11057.2|11056.9|11054.9|11059.2|11057.2|11056.9|11054.9|472
1655443800000|2022-06-17 05:30:00|11057.6|11055.6|11060.8|11058.8|11061.5|11059.5|11056.9|11054.9|304
1655444100000|2022-06-17 05:35:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060|11058|78
1655444400000|2022-06-17 05:40:00|11061.2|11059.2|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|157
1655444700000|2022-06-17 05:45:00|11060|11058|11056.9|11054.9|11060|11058|11056.1|11054.1|209
1655445000000|2022-06-17 05:50:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11056.9|11054.9|218
1655445300000|2022-06-17 05:55:00|11060|11058|11058.8|11056.8|11063.5|11061.5|11058.4|11056.4|1513
1655445600000|2022-06-17 06:00:00|11058.4|11056.4|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|1442
1655445900000|2022-06-17 06:05:00|11057.3|11055.3|11054.5|11052.5|11060|11058|11054.5|11052.5|1165
1655446200000|2022-06-17 06:10:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1097
1655446500000|2022-06-17 06:15:00|11051.8|11049.8|11053.7|11051.7|11055.3|11053.3|11051.4|11049.4|463
1655446800000|2022-06-17 06:20:00|11053|11051|11056.1|11054.1|11056.9|11054.9|11051.4|11049.4|538
1655447100000|2022-06-17 06:25:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11054.5|11052.5|651
1655447400000|2022-06-17 06:30:00|11056.5|11054.5|11045.9|11043.9|11056.9|11054.9|11045.9|11043.9|2119
1655447700000|2022-06-17 06:35:00|11046.7|11044.7|11050.6|11048.6|11050.6|11048.6|11043.6|11041.6|1915
1655448000000|2022-06-17 06:40:00|11050.2|11048.2|11049|11047|11050.6|11048.6|11045.9|11043.9|1192
1655448300000|2022-06-17 06:45:00|11049.8|11047.8|11048.3|11046.3|11053|11051|11046.7|11044.7|950
1655448600000|2022-06-17 06:50:00|11047.9|11045.9|11046.7|11044.7|11049.4|11047.4|11045.5|11043.5|591
1655448900000|2022-06-17 06:55:00|11047.1|11045.1|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|814
1655449200000|2022-06-17 07:00:00|11045.5|11043.5|11043.6|11041.6|11048.3|11046.3|11042.8|11040.8|1668
1655449500000|2022-06-17 07:05:00|11044|11042|11037.3|11035.3|11044|11042|11036.5|11034.5|2375
1655449800000|2022-06-17 07:10:00|11036.5|11034.5|11040.5|11038.5|11040.5|11038.5|11035|11033|2214
1655450100000|2022-06-17 07:15:00|11039.7|11037.7|11044.4|11042.4|11047.5|11045.5|11038.9|11036.9|1496
1655450400000|2022-06-17 07:20:00|11043.6|11041.6|11049|11047|11050.6|11048.6|11042.8|11040.8|1123
1655450700000|2022-06-17 07:25:00|11049.8|11047.8|11054.5|11052.5|11055.3|11053.3|11049|11047|2294
1655451000000|2022-06-17 07:30:00|11053.7|11051.7|11054.5|11052.5|11057.6|11055.6|11051.4|11049.4|1218
1655451300000|2022-06-17 07:35:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11053.7|11051.7|1275
1655451600000|2022-06-17 07:40:00|11056.1|11054.1|11056.9|11054.9|11061.5|11059.5|11056.1|11054.1|2448
1655451900000|2022-06-17 07:45:00|11057.6|11055.6|11057.6|11055.6|11059.2|11057.2|11056.1|11054.1|901
1655452200000|2022-06-17 07:50:00|11058.4|11056.4|11056.1|11054.1|11060|11058|11055.3|11053.3|1006
1655452500000|2022-06-17 07:55:00|11055.3|11053.3|11054.5|11052.5|11056.9|11054.9|11053|11051|1010
1655452800000|2022-06-17 08:00:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11052.2|11050.2|1550
1655453100000|2022-06-17 08:05:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053|11051|634
1655453400000|2022-06-17 08:10:00|11053.7|11051.7|11060|11058|11060|11058|11051.4|11049.4|1252
1655453700000|2022-06-17 08:15:00|11059.6|11057.6|11060|11058|11061.5|11059.5|11057.6|11055.6|1058
1655454000000|2022-06-17 08:20:00|11060.4|11058.4|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1734
1655454300000|2022-06-17 08:25:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11055.3|11053.3|916
1655454600000|2022-06-17 08:30:00|11058.4|11056.4|11056.9|11054.9|11058.4|11056.4|11053.7|11051.7|2504
1655454900000|2022-06-17 08:35:00|11056.1|11054.1|11051.8|11049.8|11056.9|11054.9|11049.8|11047.8|908
1655455200000|2022-06-17 08:40:00|11051.4|11049.4|11055.3|11053.3|11056.1|11054.1|11051.4|11049.4|753
1655455500000|2022-06-17 08:45:00|11054.5|11052.5|11051.4|11049.4|11054.5|11052.5|11049.8|11047.8|1874
1655455800000|2022-06-17 08:50:00|11052.2|11050.2|11052.2|11050.2|11053.7|11051.7|11050.6|11048.6|1356
1655456100000|2022-06-17 08:55:00|11051.4|11049.4|11054.5|11052.5|11055.3|11053.3|11051.4|11049.4|1035
1655456400000|2022-06-17 09:00:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11054.5|11052.5|629
1655456700000|2022-06-17 09:05:00|11056.9|11054.9|11060|11058|11061.5|11059.5|11056.1|11054.1|751
1655457000000|2022-06-17 09:10:00|11060.8|11058.8|11060.8|11058.8|11063.9|11061.9|11060|11058|1827
1655457300000|2022-06-17 09:15:00|11060|11058|11060|11058|11061.5|11059.5|11059.2|11057.2|988
1655457600000|2022-06-17 09:20:00|11060.4|11058.4|11060|11058|11062.3|11060.3|11060|11058|451
1655457900000|2022-06-17 09:25:00|11060.8|11058.8|11063.9|11061.9|11064.3|11062.3|11060.8|11058.8|565
1655458200000|2022-06-17 09:30:00|11064.7|11062.7|11069.4|11067.4|11069.4|11067.4|11063.9|11061.9|1219
1655458500000|2022-06-17 09:35:00|11069|11067|11071.7|11069.7|11071.7|11069.7|11068.6|11066.6|1353
1655458800000|2022-06-17 09:40:00|11071.3|11069.3|11075.6|11073.6|11076.4|11074.4|11070.9|11068.9|1811
1655459100000|2022-06-17 09:45:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074.8|11072.8|2052
1655459400000|2022-06-17 09:50:00|11074|11072|11071.7|11069.7|11074|11072|11070.9|11068.9|1391
1655459700000|2022-06-17 09:55:00|11070.9|11068.9|11067|11065|11070.9|11068.9|11066.2|11064.2|1117
1655460000000|2022-06-17 10:00:00|11067.8|11065.8|11065.5|11063.5|11067.8|11065.8|11064.7|11062.7|581
1655460300000|2022-06-17 10:05:00|11066.2|11064.2|11064.7|11062.7|11066.2|11064.2|11063.9|11061.9|383
1655460600000|2022-06-17 10:10:00|11065.5|11063.5|11061.5|11059.5|11065.5|11063.5|11061.5|11059.5|469
1655460900000|2022-06-17 10:15:00|11060.8|11058.8|11064.7|11062.7|11065.1|11063.1|11060|11058|788
1655461200000|2022-06-17 10:20:00|11065.1|11063.1|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|579
1655461500000|2022-06-17 10:25:00|11063.1|11061.1|11062.3|11060.3|11064.7|11062.7|11061.9|11059.9|636
1655461800000|2022-06-17 10:30:00|11061.5|11059.5|11061.5|11059.5|11063.1|11061.1|11060.8|11058.8|1051
1655462100000|2022-06-17 10:35:00|11062.3|11060.3|11064.7|11062.7|11065.5|11063.5|11061.9|11059.9|685
1655462400000|2022-06-17 10:40:00|11063.9|11061.9|11067.8|11065.8|11067.8|11065.8|11062.7|11060.7|496
1655462700000|2022-06-17 10:45:00|11067|11065|11064.7|11062.7|11067|11065|11064.7|11062.7|719
1655463000000|2022-06-17 10:50:00|11063.9|11061.9|11066.2|11064.2|11067|11065|11063.1|11061.1|774
1655463300000|2022-06-17 10:55:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|574
1655463600000|2022-06-17 11:00:00|11065.5|11063.5|11067|11065|11068.6|11066.6|11065.5|11063.5|1398
1655463900000|2022-06-17 11:05:00|11066.2|11064.2|11070.9|11068.9|11071.7|11069.7|11066.2|11064.2|1474
1655464200000|2022-06-17 11:10:00|11071.7|11069.7|11068.6|11066.6|11072.5|11070.5|11068.6|11066.6|1234
1655464500000|2022-06-17 11:15:00|11069|11067|11067.8|11065.8|11069.4|11067.4|11067|11065|609
1655464800000|2022-06-17 11:20:00|11068.6|11066.6|11067|11065|11070.9|11068.9|11067|11065|731
1655465100000|2022-06-17 11:25:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|662
1655465400000|2022-06-17 11:30:00|11065.8|11063.8|11068.6|11066.6|11069.4|11067.4|11065.5|11063.5|651
1655465700000|2022-06-17 11:35:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|1497
1655466000000|2022-06-17 11:40:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11067|11065|888
1655466300000|2022-06-17 11:45:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11064.7|11062.7|1554
1655466600000|2022-06-17 11:50:00|11066.2|11064.2|11067.8|11065.8|11069.4|11067.4|11065.5|11063.5|918
1655466900000|2022-06-17 11:55:00|11068.6|11066.6|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|1296
1655467200000|2022-06-17 12:00:00|11069.4|11067.4|11067|11065|11069.4|11067.4|11062.3|11060.3|2647
1655467500000|2022-06-17 12:05:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11064.7|11062.7|2902
1655467800000|2022-06-17 12:10:00|11068.6|11066.6|11073.3|11071.3|11078.7|11076.7|11068.6|11066.6|3620
1655468100000|2022-06-17 12:15:00|11073.7|11071.7|11075.6|11073.6|11075.6|11073.6|11071.7|11069.7|3412
1655468400000|2022-06-17 12:20:00|11074.8|11072.8|11069|11067|11074.8|11072.8|11065.5|11063.5|6835
1655468700000|2022-06-17 12:25:00|11069.4|11067.4|11070.1|11068.1|11072.5|11070.5|11067|11065|3899
1655469000000|2022-06-17 12:30:00|11069.4|11067.4|11066.2|11064.2|11072.5|11070.5|11064.7|11062.7|2877
1655469300000|2022-06-17 12:35:00|11067|11065|11072.5|11070.5|11074|11072|11066.2|11064.2|4053
1655469600000|2022-06-17 12:40:00|11073.3|11071.3|11071.3|11069.3|11074|11072|11069.4|11067.4|3947
1655469900000|2022-06-17 12:45:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11067|11065|2317
1655470200000|2022-06-17 12:50:00|11070.9|11068.9|11077.2|11075.2|11078|11076|11069.4|11067.4|2110
1655470500000|2022-06-17 12:55:00|11076.4|11074.4|11070.9|11068.9|11076.4|11074.4|11070.1|11068.1|2373
1655470800000|2022-06-17 13:00:00|11070.1|11068.1|11073.3|11071.3|11073.3|11071.3|11069.4|11067.4|2126
1655471100000|2022-06-17 13:05:00|11074|11072|11070.1|11068.1|11074.8|11072.8|11070.1|11068.1|2683
1655471400000|2022-06-17 13:10:00|11070.5|11068.5|11070.5|11068.5|11072.5|11070.5|11068.6|11066.6|1950
1655471700000|2022-06-17 13:15:00|11070.1|11068.1|11068.6|11066.6|11072.5|11070.5|11068.6|11066.6|3837
1655472000000|2022-06-17 13:20:00|11069.4|11067.4|11064.7|11062.7|11070.1|11068.1|11063.9|11061.9|7120
1655472300000|2022-06-17 13:25:00|11065.5|11063.5|11060|11058|11065.5|11063.5|11059.2|11057.2|3023
1655472600000|2022-06-17 13:30:00|11060.8|11058.8|11060|11058|11063.9|11061.9|11056.9|11054.9|4273
1655472900000|2022-06-17 13:35:00|11059.2|11057.2|11059.2|11057.2|11061.5|11059.5|11056.9|11054.9|3411
1655473200000|2022-06-17 13:40:00|11058.4|11056.4|11060|11058|11060|11058|11054.9|11052.9|2767
1655473500000|2022-06-17 13:45:00|11059.2|11057.2|11049|11047|11060|11058|11045.9|11043.9|4192
1655473800000|2022-06-17 13:50:00|11048.3|11046.3|11044.4|11042.4|11049.8|11047.8|11043.6|11041.6|4781
1655474100000|2022-06-17 13:55:00|11043.6|11041.6|11045.1|11043.1|11048.3|11046.3|11043.6|11041.6|4042
1655474400000|2022-06-17 14:00:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|3796
1655474700000|2022-06-17 14:05:00|11043.6|11041.6|11041.2|11039.2|11044.4|11042.4|11035.4|11033.4|6091
1655475000000|2022-06-17 14:10:00|11040.5|11038.5|11030.3|11028.3|11041.2|11039.2|11030.3|11028.3|5020
1655475300000|2022-06-17 14:15:00|11031.1|11029.1|11016.2|11014.2|11032.6|11030.6|11015.5|11013.5|10899
1655475600000|2022-06-17 14:20:00|11017|11015|11022.1|11020.1|11022.5|11020.5|11010|11008|11658
1655475900000|2022-06-17 14:25:00|11021.7|11019.7|11019.4|11017.4|11026.4|11024.4|11018.6|11016.6|6688
1655476200000|2022-06-17 14:30:00|11018.6|11016.6|11026.4|11024.4|11027.2|11025.2|11016.2|11014.2|4475
1655476500000|2022-06-17 14:35:00|11025.6|11023.6|11028.7|11026.7|11028.7|11026.7|11022.1|11020.1|5321
1655476800000|2022-06-17 14:40:00|11029.5|11027.5|11032.6|11030.6|11035.8|11033.8|11028.7|11026.7|4687
1655477100000|2022-06-17 14:45:00|11033.4|11031.4|11032.6|11030.6|11035|11033|11029.5|11027.5|3612
1655477400000|2022-06-17 14:50:00|11031.9|11029.9|11035.8|11033.8|11040.5|11038.5|11031.9|11029.9|3872
1655477700000|2022-06-17 14:55:00|11036.5|11034.5|11041.2|11039.2|11044.4|11042.4|11036.5|11034.5|5340
1655478000000|2022-06-17 15:00:00|11040.5|11038.5|11038.9|11036.9|11042|11040|11037.3|11035.3|4206
1655478300000|2022-06-17 15:05:00|11038.5|11036.5|11039.7|11037.7|11043.6|11041.6|11035.8|11033.8|4358
1655478600000|2022-06-17 15:10:00|11040.5|11038.5|11045.9|11043.9|11045.9|11043.9|11039.7|11037.7|3698
1655478900000|2022-06-17 15:15:00|11045.1|11043.1|11047.9|11045.9|11050.6|11048.6|11045.1|11043.1|5914
1655479200000|2022-06-17 15:20:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11045.9|11043.9|3629
1655479500000|2022-06-17 15:25:00|11049|11047|11045.9|11043.9|11050.6|11048.6|11044.4|11042.4|3416
1655479800000|2022-06-17 15:30:00|11045.1|11043.1|11048.3|11046.3|11048.3|11046.3|11043.6|11041.6|2570
1655480100000|2022-06-17 15:35:00|11049|11047|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|2157
1655480400000|2022-06-17 15:40:00|11048.3|11046.3|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|1806
1655480700000|2022-06-17 15:45:00|11046.3|11044.3|11047.5|11045.5|11047.9|11045.9|11045.1|11043.1|1056
1655481000000|2022-06-17 15:50:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1250
1655481300000|2022-06-17 15:55:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.1|11043.1|1122
1655481600000|2022-06-17 16:00:00|11047.5|11045.5|11053|11051|11053|11051|11047.5|11045.5|2490
1655481900000|2022-06-17 16:05:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053|11051|2748
1655482200000|2022-06-17 16:10:00|11054.5|11052.5|11058.4|11056.4|11060|11058|11054.5|11052.5|3059
1655482500000|2022-06-17 16:15:00|11059.2|11057.2|11060.8|11058.8|11063.1|11061.1|11058.4|11056.4|2043
1655482800000|2022-06-17 16:20:00|11061.5|11059.5|11060.8|11058.8|11063.1|11061.1|11060.8|11058.8|2112
1655483100000|2022-06-17 16:25:00|11061.5|11059.5|11063.9|11061.9|11065.5|11063.5|11061.5|11059.5|3600
1655483400000|2022-06-17 16:30:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11060|11058|1752
1655483700000|2022-06-17 16:35:00|11060.8|11058.8|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|1284
1655484000000|2022-06-17 16:40:00|11061.2|11059.2|11060.8|11058.8|11062.3|11060.3|11060|11058|1683
1655484300000|2022-06-17 16:45:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11059.2|11057.2|1094
1655484600000|2022-06-17 16:50:00|11059.2|11057.2|11059.6|11057.6|11060|11058|11058.4|11056.4|1650
1655484900000|2022-06-17 16:55:00|11059.2|11057.2|11056.9|11054.9|11060.8|11058.8|11056.9|11054.9|2252
1655485200000|2022-06-17 17:00:00|11057.6|11055.6|11058.4|11056.4|11060|11058|11056.9|11054.9|2375
1655485500000|2022-06-17 17:05:00|11059.2|11057.2|11063.9|11061.9|11064.7|11062.7|11059.2|11057.2|1415
1655485800000|2022-06-17 17:10:00|11063.1|11061.1|11059.2|11057.2|11063.9|11061.9|11059.2|11057.2|928
1655486100000|2022-06-17 17:15:00|11058.8|11056.8|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1415
1655486400000|2022-06-17 17:20:00|11060|11058|11059.2|11057.2|11060|11058|11058.4|11056.4|1314
1655486700000|2022-06-17 17:25:00|11059.6|11057.6|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1470
1655487000000|2022-06-17 17:30:00|11061.5|11059.5|11059.2|11057.2|11061.5|11059.5|11058.4|11056.4|1594
1655487300000|2022-06-17 17:35:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|1730
1655487600000|2022-06-17 17:40:00|11059.2|11057.2|11057.6|11055.6|11060|11058|11057.6|11055.6|1459
1655487900000|2022-06-17 17:45:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11053|11051|1723
1655488200000|2022-06-17 17:50:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|1044
1655488500000|2022-06-17 17:55:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053|11051|514
1655488800000|2022-06-17 18:00:00|11053.7|11051.7|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|1196
1655489100000|2022-06-17 18:05:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1078
1655489400000|2022-06-17 18:10:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11058.4|11056.4|1569
1655489700000|2022-06-17 18:15:00|11059.2|11057.2|11056.1|11054.1|11059.2|11057.2|11055.3|11053.3|1206
1655490000000|2022-06-17 18:20:00|11055.7|11053.7|11053|11051|11055.7|11053.7|11052.2|11050.2|1418
1655490300000|2022-06-17 18:25:00|11053.7|11051.7|11053.7|11051.7|11056.1|11054.1|11053|11051|1589
1655490600000|2022-06-17 18:30:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11053|11051|944
1655490900000|2022-06-17 18:35:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053|11051|707
1655491200000|2022-06-17 18:40:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1140
1655491500000|2022-06-17 18:45:00|11054.5|11052.5|11051.4|11049.4|11054.5|11052.5|11051.4|11049.4|676
1655491800000|2022-06-17 18:50:00|11051.8|11049.8|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|1832
1655492100000|2022-06-17 18:55:00|11050.6|11048.6|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|2497
1655492400000|2022-06-17 19:00:00|11049|11047|11049.8|11047.8|11051.4|11049.4|11048.3|11046.3|2450
1655492700000|2022-06-17 19:05:00|11049|11047|11045.9|11043.9|11049.8|11047.8|11045.1|11043.1|1634
1655493000000|2022-06-17 19:10:00|11046.7|11044.7|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|1938
1655493300000|2022-06-17 19:15:00|11047.5|11045.5|11045.9|11043.9|11049|11047|11045.1|11043.1|1730
1655493600000|2022-06-17 19:20:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|504
1655493900000|2022-06-17 19:25:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|1013
1655494200000|2022-06-17 19:30:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|1716
1655494500000|2022-06-17 19:35:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11044.4|11042.4|1355
1655494800000|2022-06-17 19:40:00|11045.1|11043.1|11048.3|11046.3|11049|11047|11045.1|11043.1|1627
1655495100000|2022-06-17 19:45:00|11049|11047|11047.5|11045.5|11049|11047|11046.7|11044.7|1206
1655495400000|2022-06-17 19:50:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|1654
1655495700000|2022-06-17 19:55:00|11047.5|11045.5|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|2181
1655496000000|2022-06-17 20:00:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|2773
1655496300000|2022-06-17 20:05:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11048.3|11046.3|634
1655496600000|2022-06-17 20:10:00|11049.8|11047.8|11047.9|11045.9|11050.6|11048.6|11047.5|11045.5|1103
1655496900000|2022-06-17 20:15:00|11048.3|11046.3|11045.1|11043.1|11048.3|11046.3|11045.1|11043.1|1192
1655497200000|2022-06-17 20:20:00|11044.4|11042.4|11042.8|11040.8|11045.1|11043.1|11040.5|11038.5|1464
1655497500000|2022-06-17 20:25:00|11042.4|11040.4|11044.4|11042.4|11045.1|11043.1|11042.4|11040.4|817
1655497800000|2022-06-17 20:30:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|802
1655498100000|2022-06-17 20:35:00|11045.9|11043.9|11047.5|11045.5|11049|11047|11045.9|11043.9|712
1655498400000|2022-06-17 20:40:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|524
1655498700000|2022-06-17 20:45:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|1174
1655499000000|2022-06-17 20:50:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|981
1655499300000|2022-06-17 20:55:00|11046.7|11044.7|11045.5|11043.5|11047.5|11045.5|11045.5|11043.5|1020
1655676000000|2022-06-19 22:00:00|11033.8|11031.8|11021.7|11019.7|11033.8|11031.8|11021.3|11019.3|1245
1655676300000|2022-06-19 22:05:00|11021.3|11019.3|11021.7|11019.7|11024.8|11022.8|11019.4|11017.4|334
1655676600000|2022-06-19 22:10:00|11022.1|11020.1|11023.7|11021.7|11025.6|11023.6|11021.7|11019.7|1736
1655676900000|2022-06-19 22:15:00|11023.3|11021.3|11022.1|11020.1|11023.3|11021.3|11021.7|11019.7|234
1655677200000|2022-06-19 22:20:00|11021.7|11019.7|11018.6|11016.6|11021.7|11019.7|11017|11015|1363
1655677500000|2022-06-19 22:25:00|11019.4|11017.4|11022.5|11020.5|11022.5|11020.5|11019|11017|208
1655677800000|2022-06-19 22:30:00|11021.7|11019.7|11028.3|11026.3|11028.3|11026.3|11021.7|11019.7|390
1655678100000|2022-06-19 22:35:00|11028.7|11026.7|11028|11026|11030.3|11028.3|11026.4|11024.4|274
1655678400000|2022-06-19 22:40:00|11028.3|11026.3|11031.9|11029.9|11032.6|11030.6|11028.3|11026.3|341
1655678700000|2022-06-19 22:45:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11029.5|11027.5|162
1655679000000|2022-06-19 22:50:00|11033.8|11031.8|11031.5|11029.5|11034.2|11032.2|11031.1|11029.1|314
1655679300000|2022-06-19 22:55:00|11031.9|11029.9|11033|11031|11034.2|11032.2|11031.9|11029.9|241
1655679600000|2022-06-19 23:00:00|11033.4|11031.4|11035|11033|11036.5|11034.5|11032.6|11030.6|313
1655679900000|2022-06-19 23:05:00|11035.4|11033.4|11031.9|11029.9|11035.4|11033.4|11031.1|11029.1|314
1655680200000|2022-06-19 23:10:00|11032.6|11030.6|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|196
1655680500000|2022-06-19 23:15:00|11032.3|11030.3|11030.3|11028.3|11033|11031|11029.5|11027.5|315
1655680800000|2022-06-19 23:20:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|142
1655681100000|2022-06-19 23:25:00|11031.1|11029.1|11031.1|11029.1|11031.5|11029.5|11028.7|11026.7|135
1655681400000|2022-06-19 23:30:00|11031.5|11029.5|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|53
1655681700000|2022-06-19 23:35:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|119
1655682000000|2022-06-19 23:40:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|255
1655682300000|2022-06-19 23:45:00|11033.4|11031.4|11028|11026|11033.4|11031.4|11028|11026|346
1655682600000|2022-06-19 23:50:00|11027.6|11025.6|11028|11026|11028|11026|11024.8|11022.8|433
1655682900000|2022-06-19 23:55:00|11028.3|11026.3|11029.5|11027.5|11030.3|11028.3|11028|11026|169
1655683200000|2022-06-20 00:00:00|11029.9|11027.9|11034.2|11032.2|11034.2|11032.2|11029.9|11027.9|254
1655683500000|2022-06-20 00:05:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|227
1655683800000|2022-06-20 00:10:00|11033.8|11031.8|11035|11033|11035|11033|11032.6|11030.6|178
1655684100000|2022-06-20 00:15:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11033.4|11031.4|445
1655684400000|2022-06-20 00:20:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|238
1655684700000|2022-06-20 00:25:00|11033|11031|11031.9|11029.9|11033.8|11031.8|11031.5|11029.5|57
1655685000000|2022-06-20 00:30:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|150
1655685300000|2022-06-20 00:35:00|11034.6|11032.6|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|107
1655685600000|2022-06-20 00:40:00|11033.8|11031.8|11034.2|11032.2|11035|11033|11033.4|11031.4|106
1655685900000|2022-06-20 00:45:00|11034.6|11032.6|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|133
1655686200000|2022-06-20 00:50:00|11036.9|11034.9|11037.7|11035.7|11039.7|11037.7|11036.5|11034.5|168
1655686500000|2022-06-20 00:55:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.4|11033.4|197
1655686800000|2022-06-20 01:00:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|81
1655687100000|2022-06-20 01:05:00|11036.2|11034.2|11037.7|11035.7|11037.7|11035.7|11035.8|11033.8|177
1655687400000|2022-06-20 01:10:00|11038.1|11036.1|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|225
1655687700000|2022-06-20 01:15:00|11039.7|11037.7|11044.4|11042.4|11044.4|11042.4|11039.7|11037.7|1003
1655688000000|2022-06-20 01:20:00|11044|11042|11042|11040|11044.4|11042.4|11042|11040|713
1655688300000|2022-06-20 01:25:00|11042.4|11040.4|11042.8|11040.8|11043.6|11041.6|11042|11040|48
1655688600000|2022-06-20 01:30:00|11043.2|11041.2|11047.5|11045.5|11047.5|11045.5|11042|11040|469
1655688900000|2022-06-20 01:35:00|11047.9|11045.9|11049.4|11047.4|11049.8|11047.8|11045.1|11043.1|369
1655689200000|2022-06-20 01:40:00|11049.8|11047.8|11047.1|11045.1|11051.4|11049.4|11047.1|11045.1|399
1655689500000|2022-06-20 01:45:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.1|11043.1|614
1655689800000|2022-06-20 01:50:00|11047.1|11045.1|11045.9|11043.9|11049|11047|11045.9|11043.9|497
1655690100000|2022-06-20 01:55:00|11045.5|11043.5|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|84
1655690400000|2022-06-20 02:00:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11044.8|11042.8|34
1655690700000|2022-06-20 02:05:00|11046.3|11044.3|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|128
1655691000000|2022-06-20 02:10:00|11046.3|11044.3|11049|11047|11049.8|11047.8|11046.3|11044.3|372
1655691300000|2022-06-20 02:15:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11048.3|11046.3|49
1655691600000|2022-06-20 02:20:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|43
1655691900000|2022-06-20 02:25:00|11049.4|11047.4|11049.8|11047.8|11049.8|11047.8|11049|11047|83
1655692200000|2022-06-20 02:30:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|225
1655692500000|2022-06-20 02:35:00|11051.4|11049.4|11051.4|11049.4|11053|11051|11051.4|11049.4|303
1655692800000|2022-06-20 02:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11048.3|11046.3|464
1655693100000|2022-06-20 02:45:00|11048.7|11046.7|11049|11047|11049.8|11047.8|11048.3|11046.3|41
1655693400000|2022-06-20 02:50:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11048.3|11046.3|33
1655693700000|2022-06-20 02:55:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|28
1655694000000|2022-06-20 03:00:00|11048.3|11046.3|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|109
1655694300000|2022-06-20 03:05:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|147
1655694600000|2022-06-20 03:10:00|11049.4|11047.4|11050.6|11048.6|11050.6|11048.6|11048.7|11046.7|136
1655694900000|2022-06-20 03:15:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|85
1655695200000|2022-06-20 03:20:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|187
1655695500000|2022-06-20 03:25:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|125
1655695800000|2022-06-20 03:30:00|11050.2|11048.2|11049|11047|11050.6|11048.6|11049|11047|142
1655696100000|2022-06-20 03:35:00|11049.4|11047.4|11049|11047|11049.4|11047.4|11048.3|11046.3|92
1655696400000|2022-06-20 03:40:00|11048.7|11046.7|11048.7|11046.7|11049|11047|11048.3|11046.3|40
1655696700000|2022-06-20 03:45:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|70
1655697000000|2022-06-20 03:50:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11049|11047|72
1655697300000|2022-06-20 03:55:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|13
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11045.5|11043.5|11049|11047|11045.1|11043.1|139
1655697900000|2022-06-20 04:05:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|119
1655698200000|2022-06-20 04:10:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|303
1655698500000|2022-06-20 04:15:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042|11040|212
1655698800000|2022-06-20 04:20:00|11043.6|11041.6|11044|11042|11044.8|11042.8|11043.6|11041.6|160
1655699100000|2022-06-20 04:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|84
1655699400000|2022-06-20 04:30:00|11043.6|11041.6|11044.4|11042.4|11045.9|11043.9|11042.8|11040.8|158
1655699700000|2022-06-20 04:35:00|11044.8|11042.8|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|93
1655700000000|2022-06-20 04:40:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|39
1655700300000|2022-06-20 04:45:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|41
1655700600000|2022-06-20 04:50:00|11044.8|11042.8|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|169
1655700900000|2022-06-20 04:55:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|92
1655701200000|2022-06-20 05:00:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|250
1655701500000|2022-06-20 05:05:00|11044|11042|11044|11042|11045.1|11043.1|11043.6|11041.6|105
1655701800000|2022-06-20 05:10:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|70
1655702100000|2022-06-20 05:15:00|11045.5|11043.5|11045.5|11043.5|11045.9|11043.9|11044.4|11042.4|140
1655702400000|2022-06-20 05:20:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|169
1655702700000|2022-06-20 05:25:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|143
1655703000000|2022-06-20 05:30:00|11046.3|11044.3|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|242
1655703300000|2022-06-20 05:35:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|68
1655703600000|2022-06-20 05:40:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|294
1655703900000|2022-06-20 05:45:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|95
1655704200000|2022-06-20 05:50:00|11042.4|11040.4|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|221
1655704500000|2022-06-20 05:55:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|90
1655704800000|2022-06-20 06:00:00|11040.8|11038.8|11042|11040|11044.4|11042.4|11040.5|11038.5|678
1655705100000|2022-06-20 06:05:00|11041.2|11039.2|11042.4|11040.4|11044.4|11042.4|11041.2|11039.2|147
1655705400000|2022-06-20 06:10:00|11042.8|11040.8|11041.2|11039.2|11044.4|11042.4|11041.2|11039.2|263
1655705700000|2022-06-20 06:15:00|11040.8|11038.8|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|108
1655706000000|2022-06-20 06:20:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|213
1655706300000|2022-06-20 06:25:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|285
1655706600000|2022-06-20 06:30:00|11038.9|11036.9|11042|11040|11042|11040|11038.9|11036.9|569
1655706900000|2022-06-20 06:35:00|11041.6|11039.6|11044.4|11042.4|11044.4|11042.4|11041.2|11039.2|740
1655707200000|2022-06-20 06:40:00|11045.1|11043.1|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|547
1655707500000|2022-06-20 06:45:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|156
1655707800000|2022-06-20 06:50:00|||||||||275
1655708100000|2022-06-20 06:55:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|602
1655708400000|2022-06-20 07:00:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|975
1655708700000|2022-06-20 07:05:00|11047.1|11045.1|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|917
1655709000000|2022-06-20 07:10:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|919
1655709300000|2022-06-20 07:15:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|503
1655709600000|2022-06-20 07:20:00|11045.5|11043.5|11043.6|11041.6|11045.5|11043.5|11043.6|11041.6|484
1655709900000|2022-06-20 07:25:00|11044.4|11042.4|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|349
1655710200000|2022-06-20 07:30:00|11044|11042|11040.8|11038.8|11044|11042|11040.8|11038.8|443
1655710500000|2022-06-20 07:35:00|11041.2|11039.2|11042|11040|11042.8|11040.8|11040.5|11038.5|697
1655710800000|2022-06-20 07:40:00|11041.6|11039.6|11042|11040|11042.8|11040.8|11041.2|11039.2|220
1655711100000|2022-06-20 07:45:00|11042.4|11040.4|11041.2|11039.2|11043.2|11041.2|11041.2|11039.2|187
1655711400000|2022-06-20 07:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|217
1655711700000|2022-06-20 07:55:00|11040.8|11038.8|11040.1|11038.1|11041.2|11039.2|11040.1|11038.1|332
1655712000000|2022-06-20 08:00:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|266
1655712300000|2022-06-20 08:05:00|11039.7|11037.7|11041.6|11039.6|11041.6|11039.6|11039.7|11037.7|606
1655712600000|2022-06-20 08:10:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11041.2|11039.2|805
1655712900000|2022-06-20 08:15:00|11043.2|11041.2|11042|11040|11043.2|11041.2|11041.2|11039.2|690
1655713200000|2022-06-20 08:20:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11042|11040|553
1655713500000|2022-06-20 08:25:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|580
1655713800000|2022-06-20 08:30:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|543
1655714100000|2022-06-20 08:35:00|11049|11047|11049.4|11047.4|11050.2|11048.2|11049|11047|376
1655714400000|2022-06-20 08:40:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|359
1655714700000|2022-06-20 08:45:00|11050.2|11048.2|11047.5|11045.5|11050.2|11048.2|11047.5|11045.5|674
1655715000000|2022-06-20 08:50:00|11048.3|11046.3|11047.9|11045.9|11048.3|11046.3|11046.7|11044.7|544
1655715300000|2022-06-20 08:55:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11047.9|11045.9|325
1655715600000|2022-06-20 09:00:00|11048.7|11046.7|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|488
1655715900000|2022-06-20 09:05:00|11049.4|11047.4|11050.6|11048.6|11051.4|11049.4|11049|11047|374
1655716200000|2022-06-20 09:10:00|11050.2|11048.2|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|494
1655716500000|2022-06-20 09:15:00|11051.8|11049.8|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|583
1655716800000|2022-06-20 09:20:00|11051.8|11049.8|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|483
1655717100000|2022-06-20 09:25:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|238
1655717400000|2022-06-20 09:30:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|777
1655717700000|2022-06-20 09:35:00|11051.4|11049.4|11051|11049|11051.8|11049.8|11050.6|11048.6|352
1655718000000|2022-06-20 09:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11049|11047|580
1655718300000|2022-06-20 09:45:00|11048.3|11046.3|11047.5|11045.5|11049|11047|11047.5|11045.5|314
1655718600000|2022-06-20 09:50:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|508
1655718900000|2022-06-20 09:55:00|11047.1|11045.1|11049|11047|11049|11047|11046.7|11044.7|390
1655719200000|2022-06-20 10:00:00|11048.3|11046.3|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|325
1655719500000|2022-06-20 10:05:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|265
1655719800000|2022-06-20 10:10:00|11049.8|11047.8|11051.4|11049.4|11051.4|11049.4|11049|11047|298
1655720100000|2022-06-20 10:15:00|11051|11049|11049.8|11047.8|11051|11049|11049|11047|222
1655720400000|2022-06-20 10:20:00|11050.2|11048.2|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|194
1655720700000|2022-06-20 10:25:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|310
1655721000000|2022-06-20 10:30:00|11049.8|11047.8|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|189
1655721300000|2022-06-20 10:35:00|11050.6|11048.6|11050.6|11048.6|11051|11049|11049.8|11047.8|113
1655721600000|2022-06-20 10:40:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|154
1655721900000|2022-06-20 10:45:00|11050.2|11048.2|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|567
1655722200000|2022-06-20 10:50:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11049|11047|69
1655722500000|2022-06-20 10:55:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|125
1655722800000|2022-06-20 11:00:00|11049.8|11047.8|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|58
1655723100000|2022-06-20 11:05:00|11048.7|11046.7|11049.8|11047.8|11049.8|11047.8|11048.7|11046.7|95
1655723400000|2022-06-20 11:10:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11050.2|11048.2|142
1655723700000|2022-06-20 11:15:00|||||||||174
1655724000000|2022-06-20 11:20:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|117
1655724300000|2022-06-20 11:25:00|11049|11047|11047.1|11045.1|11049|11047|11047.1|11045.1|286
1655724600000|2022-06-20 11:30:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|484
1655724900000|2022-06-20 11:35:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|485
1655725200000|2022-06-20 11:40:00|11045.1|11043.1|11045.1|11043.1|11045.5|11043.5|11045.1|11043.1|847
1655725500000|2022-06-20 11:45:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|275
1655725800000|2022-06-20 11:50:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|344
1655726100000|2022-06-20 11:55:00|11045.5|11043.5|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|414
1655726400000|2022-06-20 12:00:00|11046.7|11044.7|11046.7|11044.7|11047.1|11045.1|11045.9|11043.9|486
1655726700000|2022-06-20 12:05:00|11047.1|11045.1|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|426
1655727000000|2022-06-20 12:10:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|144
1655727300000|2022-06-20 12:15:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|286
1655727600000|2022-06-20 12:20:00|11048.3|11046.3|11047.5|11045.5|11049|11047|11046.7|11044.7|137
1655727900000|2022-06-20 12:25:00|11046.7|11044.7|11043.6|11041.6|11047.5|11045.5|11043.6|11041.6|943
1655728200000|2022-06-20 12:30:00|11044|11042|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|344
1655728500000|2022-06-20 12:35:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|232
1655728800000|2022-06-20 12:40:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|233
1655729100000|2022-06-20 12:45:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|510
1655729400000|2022-06-20 12:50:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|1198
1655729700000|2022-06-20 12:55:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|476
1655730000000|2022-06-20 13:00:00|11043.2|11041.2|11042|11040|11044|11042|11042|11040|293
1655730300000|2022-06-20 13:05:00|11042.4|11040.4|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|1226
1655730600000|2022-06-20 13:10:00|11037.7|11035.7|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|792
1655730900000|2022-06-20 13:15:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.1|11038.1|427
1655731200000|2022-06-20 13:20:00|11041.2|11039.2|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|1229
1655731500000|2022-06-20 13:25:00|11040.8|11038.8|11037.7|11035.7|11041.2|11039.2|11037.3|11035.3|480
1655731800000|2022-06-20 13:30:00|11038.1|11036.1|11041.2|11039.2|11041.2|11039.2|11037.3|11035.3|584
1655732100000|2022-06-20 13:35:00|11040.8|11038.8|11040.8|11038.8|11041.2|11039.2|11039.7|11037.7|431
1655732400000|2022-06-20 13:40:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|650
1655732700000|2022-06-20 13:45:00|11040.1|11038.1|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|406
1655733000000|2022-06-20 13:50:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|269
1655733300000|2022-06-20 13:55:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|999
1655733600000|2022-06-20 14:00:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|667
1655733900000|2022-06-20 14:05:00|11040.8|11038.8|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|208
1655734200000|2022-06-20 14:10:00|||||||||157
1655734500000|2022-06-20 14:15:00|11038.9|11036.9|11037.3|11035.3|11039.3|11037.3|11037.3|11035.3|692
1655734800000|2022-06-20 14:20:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11037.7|11035.7|468
1655735100000|2022-06-20 14:25:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|547
1655735400000|2022-06-20 14:30:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|885
1655735700000|2022-06-20 14:35:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|841
1655736000000|2022-06-20 14:40:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|507
1655736300000|2022-06-20 14:45:00|11038.9|11036.9|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|341
1655736600000|2022-06-20 14:50:00|11036.9|11034.9|11035|11033|11037.3|11035.3|11035|11033|282
1655736900000|2022-06-20 14:55:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|778
1655737200000|2022-06-20 15:00:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|949
1655737500000|2022-06-20 15:05:00|11035.4|11033.4|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|1401
1655737800000|2022-06-20 15:10:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|427
1655738100000|2022-06-20 15:15:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|486
1655738400000|2022-06-20 15:20:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|400
1655738700000|2022-06-20 15:25:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|943
1655739000000|2022-06-20 15:30:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|290
1655739300000|2022-06-20 15:35:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|449
1655739600000|2022-06-20 15:40:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|287
1655739900000|2022-06-20 15:45:00|11028|11026|11029.9|11027.9|11029.9|11027.9|11028|11026|357
1655740200000|2022-06-20 15:50:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|349
1655740500000|2022-06-20 15:55:00|11030.7|11028.7|11029.5|11027.5|11030.7|11028.7|11029.5|11027.5|567
1655740800000|2022-06-20 16:00:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028|11026|408
1655741100000|2022-06-20 16:05:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|213
1655741400000|2022-06-20 16:10:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|395
1655741700000|2022-06-20 16:15:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|188
1655742000000|2022-06-20 16:20:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|73
1655742300000|2022-06-20 16:25:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|178
1655742600000|2022-06-20 16:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|221
1655742900000|2022-06-20 16:35:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|136
1655743200000|2022-06-20 16:40:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|62
1655743500000|2022-06-20 16:45:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|120
1655743800000|2022-06-20 16:50:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|204
1655744100000|2022-06-20 16:55:00|11028.7|11026.7|11028.3|11026.3|11029.5|11027.5|11028|11026|322
1655762400000|2022-06-20 22:00:00|11027.6|11025.6|11029.5|11027.5|11031.5|11029.5|11027.6|11025.6|921
1655762700000|2022-06-20 22:05:00|11029.1|11027.1|11028|11026|11029.1|11027.1|11027.2|11025.2|145
1655763000000|2022-06-20 22:10:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|43
1655763300000|2022-06-20 22:15:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|61
1655763600000|2022-06-20 22:20:00|11028|11026|11028|11026|11028|11026|11028|11026|399
1655763900000|2022-06-20 22:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|100
1655764200000|2022-06-20 22:30:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028|11026|263
1655764500000|2022-06-20 22:35:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|54
1655764800000|2022-06-20 22:40:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|60
1655765100000|2022-06-20 22:45:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|82
1655765400000|2022-06-20 22:50:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|38
1655765700000|2022-06-20 22:55:00|11030.7|11028.7|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|109
1655766000000|2022-06-20 23:00:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|45
1655766300000|2022-06-20 23:05:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|78
1655766600000|2022-06-20 23:10:00|11029.9|11027.9|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|287
1655766900000|2022-06-20 23:15:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|185
1655767200000|2022-06-20 23:20:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|214
1655767500000|2022-06-20 23:25:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|82
1655767800000|2022-06-20 23:30:00|11029.5|11027.5|11027.2|11025.2|11030.3|11028.3|11027.2|11025.2|450
1655768100000|2022-06-20 23:35:00|11026.4|11024.4|11028.3|11026.3|11028.7|11026.7|11025.6|11023.6|503
1655768400000|2022-06-20 23:40:00|11028.7|11026.7|11026|11024|11028.7|11026.7|11025.6|11023.6|525
1655768700000|2022-06-20 23:45:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|298
1655769000000|2022-06-20 23:50:00|11027.2|11025.2|11027.2|11025.2|11028.7|11026.7|11025.6|11023.6|288
1655769300000|2022-06-20 23:55:00|11028|11026|11027.2|11025.2|11028.3|11026.3|11027.2|11025.2|86
1655769600000|2022-06-21 00:00:00|11028|11026|11024.8|11022.8|11031.1|11029.1|11024|11022|579
1655769900000|2022-06-21 00:05:00|11024|11022|11025.6|11023.6|11028|11026|11024|11022|548
1655770200000|2022-06-21 00:10:00|11024.8|11022.8|11025.6|11023.6|11026.8|11024.8|11024|11022|413
1655770500000|2022-06-21 00:15:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11020.9|11018.9|747
1655770800000|2022-06-21 00:20:00|11023.3|11021.3|11020.9|11018.9|11024|11022|11020.9|11018.9|540
1655771100000|2022-06-21 00:25:00|11021.7|11019.7|11027.2|11025.2|11027.2|11025.2|11021.3|11019.3|446
1655771400000|2022-06-21 00:30:00|11027.6|11025.6|11029.1|11027.1|11031.1|11029.1|11026.4|11024.4|917
1655771700000|2022-06-21 00:35:00|11028.7|11026.7|11024.8|11022.8|11031.1|11029.1|11024.8|11022.8|864
1655772000000|2022-06-21 00:40:00|11025.6|11023.6|11026|11024|11028.7|11026.7|11024|11022|1399
1655772300000|2022-06-21 00:45:00|11026.4|11024.4|11029.5|11027.5|11030.3|11028.3|11024.8|11022.8|513
1655772600000|2022-06-21 00:50:00|11029.1|11027.1|11028|11026|11029.5|11027.5|11026.8|11024.8|322
1655772900000|2022-06-21 00:55:00|11028.3|11026.3|11023.3|11021.3|11028.3|11026.3|11023.3|11021.3|267
1655773200000|2022-06-21 01:00:00|11022.5|11020.5|11025.6|11023.6|11025.6|11023.6|11021.7|11019.7|292
1655773500000|2022-06-21 01:05:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024|11022|181
1655773800000|2022-06-21 01:10:00|11025.2|11023.2|11026.4|11024.4|11026.4|11024.4|11024|11022|71
1655774100000|2022-06-21 01:15:00|11025.6|11023.6|11024|11022|11026.4|11024.4|11022.5|11020.5|406
1655774400000|2022-06-21 01:20:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11024|11022|136
1655774700000|2022-06-21 01:25:00|11024.4|11022.4|11022.5|11020.5|11024.4|11022.4|11022.5|11020.5|90
1655775000000|2022-06-21 01:30:00|11022.9|11020.9|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|429
1655775300000|2022-06-21 01:35:00|11022.5|11020.5|11020.1|11018.1|11023.3|11021.3|11019.8|11017.8|264
1655775600000|2022-06-21 01:40:00|11020.9|11018.9|11017|11015|11020.9|11018.9|11016.2|11014.2|488
1655775900000|2022-06-21 01:45:00|11016.6|11014.6|11016.2|11014.2|11017.4|11015.4|11014.3|11012.3|641
1655776200000|2022-06-21 01:50:00|11016.6|11014.6|11014.7|11012.7|11017|11015|11014.7|11012.7|440
1655776500000|2022-06-21 01:55:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|721
1655776800000|2022-06-21 02:00:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|229
1655777100000|2022-06-21 02:05:00|11017|11015|11018.2|11016.2|11018.6|11016.6|11017|11015|589
1655777400000|2022-06-21 02:10:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|229
1655777700000|2022-06-21 02:15:00|11018.2|11016.2|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|71
1655778000000|2022-06-21 02:20:00|11019.8|11017.8|11021.7|11019.7|11021.7|11019.7|11019.8|11017.8|216
1655778300000|2022-06-21 02:25:00|11020.9|11018.9|11021.3|11019.3|11022.5|11020.5|11020.9|11018.9|71
1655778600000|2022-06-21 02:30:00|11021.7|11019.7|11023.3|11021.3|11024|11022|11021.7|11019.7|136
1655778900000|2022-06-21 02:35:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|131
1655779200000|2022-06-21 02:40:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|36
1655779500000|2022-06-21 02:45:00|11022.1|11020.1|11020.9|11018.9|11022.1|11020.1|11020.1|11018.1|66
1655779800000|2022-06-21 02:50:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11019|11017|61
1655780100000|2022-06-21 02:55:00|11018.6|11016.6|11019.4|11017.4|11020.1|11018.1|11017.8|11015.8|89
1655780400000|2022-06-21 03:00:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|69
1655780700000|2022-06-21 03:05:00|11021.3|11019.3|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|499
1655781000000|2022-06-21 03:10:00|11023.3|11021.3|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|198
1655781300000|2022-06-21 03:15:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|276
1655781600000|2022-06-21 03:20:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11022.5|11020.5|160
1655781900000|2022-06-21 03:25:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|58
1655782200000|2022-06-21 03:30:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|286
1655782500000|2022-06-21 03:35:00|11024.8|11022.8|11024.8|11022.8|11025.2|11023.2|11024|11022|181
1655782800000|2022-06-21 03:40:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|96
1655783100000|2022-06-21 03:45:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|365
1655783400000|2022-06-21 03:50:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11026|11024|351
1655783700000|2022-06-21 03:55:00|11028|11026|11027.2|11025.2|11028|11026|11024.8|11022.8|640
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|105
1655784300000|2022-06-21 04:05:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|41
1655784600000|2022-06-21 04:10:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|144
1655784900000|2022-06-21 04:15:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|144
1655785200000|2022-06-21 04:20:00|11026|11024|11027.2|11025.2|11027.2|11025.2|11026|11024|116
1655785500000|2022-06-21 04:25:00|11026.4|11024.4|11026.4|11024.4|11028|11026|11025.6|11023.6|97
1655785800000|2022-06-21 04:30:00|11026|11024|11028|11026|11028|11026|11025.6|11023.6|393
1655786100000|2022-06-21 04:35:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|2
1655786400000|2022-06-21 04:40:00|11027.6|11025.6|11027.2|11025.2|11027.6|11025.6|11026.4|11024.4|45
1655786700000|2022-06-21 04:45:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|83
1655787000000|2022-06-21 04:50:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|87
1655787300000|2022-06-21 04:55:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|51
1655787600000|2022-06-21 05:00:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|89
1655787900000|2022-06-21 05:05:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|118
1655788200000|2022-06-21 05:10:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|48
1655788500000|2022-06-21 05:15:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|195
1655788800000|2022-06-21 05:20:00|11026|11024|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|383
1655789100000|2022-06-21 05:25:00|11028|11026|11028|11026|11028|11026|11026.4|11024.4|268
1655789400000|2022-06-21 05:30:00|11027.2|11025.2|11026.4|11024.4|11027.6|11025.6|11026.4|11024.4|235
1655789700000|2022-06-21 05:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|173
1655790000000|2022-06-21 05:40:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11026|11024|272
1655790300000|2022-06-21 05:45:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|256
1655790600000|2022-06-21 05:50:00|11026|11024|11024|11022|11026|11024|11023.3|11021.3|502
1655790900000|2022-06-21 05:55:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|143
1655791200000|2022-06-21 06:00:00|11024.8|11022.8|11026.4|11024.4|11028|11026|11024.8|11022.8|782
1655791500000|2022-06-21 06:05:00|11027.2|11025.2|11024.8|11022.8|11028|11026|11024.8|11022.8|268
1655791800000|2022-06-21 06:10:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|182
1655792100000|2022-06-21 06:15:00|11024|11022|11028|11026|11028.7|11026.7|11024|11022|430
1655792400000|2022-06-21 06:20:00|11027.6|11025.6|11028|11026|11028.7|11026.7|11027.2|11025.2|492
1655792700000|2022-06-21 06:25:00|11027.6|11025.6|11029.5|11027.5|11029.5|11027.5|11026.4|11024.4|248
1655793000000|2022-06-21 06:30:00|11028.7|11026.7|11024.8|11022.8|11030.3|11028.3|11024.8|11022.8|673
1655793300000|2022-06-21 06:35:00|11024|11022|11026.4|11024.4|11028|11026|11024|11022|986
1655793600000|2022-06-21 06:40:00|11025.6|11023.6|11028|11026|11028|11026|11025.6|11023.6|451
1655793900000|2022-06-21 06:45:00|11027.6|11025.6|11026.4|11024.4|11027.6|11025.6|11024.8|11022.8|295
1655794200000|2022-06-21 06:50:00|11027.2|11025.2|11030.3|11028.3|11030.3|11028.3|11027.2|11025.2|623
1655794500000|2022-06-21 06:55:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11027.2|11025.2|1207
1655794800000|2022-06-21 07:00:00|11031.1|11029.1|11034.2|11032.2|11035|11033|11031.1|11029.1|1018
1655795100000|2022-06-21 07:05:00|11033.8|11031.8|11031.1|11029.1|11034.2|11032.2|11029.5|11027.5|1103
1655795400000|2022-06-21 07:10:00|11030.7|11028.7|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|1152
1655795700000|2022-06-21 07:15:00|11033|11031|11032.6|11030.6|11034.2|11032.2|11028|11026|1987
1655796000000|2022-06-21 07:20:00|11031.9|11029.9|11035|11033|11036.5|11034.5|11031.1|11029.1|2112
1655796300000|2022-06-21 07:25:00|11034.2|11032.2|11035|11033|11038.1|11036.1|11034.2|11032.2|942
1655796600000|2022-06-21 07:30:00|11034.2|11032.2|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|588
1655796900000|2022-06-21 07:35:00|11036.9|11034.9|11034.6|11032.6|11037.3|11035.3|11034.2|11032.2|689
1655797200000|2022-06-21 07:40:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11030.3|11028.3|860
1655797500000|2022-06-21 07:45:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|1939
1655797800000|2022-06-21 07:50:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1152
1655798100000|2022-06-21 07:55:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|288
1655798400000|2022-06-21 08:00:00|11030.7|11028.7|11031.9|11029.9|11032.6|11030.6|11030.7|11028.7|752
1655798700000|2022-06-21 08:05:00|11032.6|11030.6|11035.8|11033.8|11037.3|11035.3|11031.9|11029.9|876
1655799000000|2022-06-21 08:10:00|11036.2|11034.2|11030.3|11028.3|11036.2|11034.2|11029.9|11027.9|971
1655799300000|2022-06-21 08:15:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1051
1655799600000|2022-06-21 08:20:00|11029.5|11027.5|11033.4|11031.4|11033.4|11031.4|11029.5|11027.5|4700
1655799900000|2022-06-21 08:25:00|11033|11031|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|222
1655800200000|2022-06-21 08:30:00|11030.7|11028.7|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|1067
1655800500000|2022-06-21 08:35:00|11030.7|11028.7|11034.2|11032.2|11034.2|11032.2|11030.7|11028.7|981
1655800800000|2022-06-21 08:40:00|11034.6|11032.6|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|396
1655801100000|2022-06-21 08:45:00|11034.6|11032.6|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|877
1655801400000|2022-06-21 08:50:00|11036.2|11034.2|11037.3|11035.3|11038.9|11036.9|11036.2|11034.2|927
1655801700000|2022-06-21 08:55:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11035|11033|412
1655802000000|2022-06-21 09:00:00|11037.7|11035.7|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|664
1655802300000|2022-06-21 09:05:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|253
1655802600000|2022-06-21 09:10:00|11037.3|11035.3|11038.1|11036.1|11039.3|11037.3|11037.3|11035.3|597
1655802900000|2022-06-21 09:15:00|11038.9|11036.9|11042|11040|11042|11040|11038.9|11036.9|486
1655803200000|2022-06-21 09:20:00|11041.6|11039.6|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|861
1655803500000|2022-06-21 09:25:00|11043.6|11041.6|11040.8|11038.8|11043.6|11041.6|11040.5|11038.5|421
1655803800000|2022-06-21 09:30:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|997
1655804100000|2022-06-21 09:35:00|11040.1|11038.1|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|421
1655804400000|2022-06-21 09:40:00|11041.2|11039.2|11042|11040|11042|11040|11040.5|11038.5|375
1655804700000|2022-06-21 09:45:00|11041.2|11039.2|11042|11040|11044.4|11042.4|11041.2|11039.2|643
1655805000000|2022-06-21 09:50:00|11041.2|11039.2|11039.7|11037.7|11042|11040|11039.7|11037.7|720
1655805300000|2022-06-21 09:55:00|11039.3|11037.3|11037.3|11035.3|11039.7|11037.7|11036.2|11034.2|358
1655805600000|2022-06-21 10:00:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|638
1655805900000|2022-06-21 10:05:00|11037.7|11035.7|11040.5|11038.5|11040.5|11038.5|11037.3|11035.3|825
1655806200000|2022-06-21 10:10:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11037.7|11035.7|679
1655806500000|2022-06-21 10:15:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|888
1655806800000|2022-06-21 10:20:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|761
1655807100000|2022-06-21 10:25:00|11038.1|11036.1|11037.3|11035.3|11038.5|11036.5|11037.3|11035.3|497
1655807400000|2022-06-21 10:30:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|461
1655807700000|2022-06-21 10:35:00|11036.2|11034.2|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|301
1655808000000|2022-06-21 10:40:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|280
1655808300000|2022-06-21 10:45:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11035|11033|374
1655808600000|2022-06-21 10:50:00|11036.2|11034.2|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|382
1655808900000|2022-06-21 10:55:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|207
1655809200000|2022-06-21 11:00:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11035|11033|560
1655809500000|2022-06-21 11:05:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|334
1655809800000|2022-06-21 11:10:00|11039.7|11037.7|11034.2|11032.2|11041.2|11039.2|11034.2|11032.2|1070
1655810100000|2022-06-21 11:15:00|11034.6|11032.6|11036.5|11034.5|11036.5|11034.5|11033.4|11031.4|1425
1655810400000|2022-06-21 11:20:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11033.4|11031.4|907
1655810700000|2022-06-21 11:25:00|11036.9|11034.9|11035|11033|11037.3|11035.3|11035|11033|776
1655811000000|2022-06-21 11:30:00|11034.2|11032.2|11032.6|11030.6|11035|11033|11032.6|11030.6|856
1655811300000|2022-06-21 11:35:00|11033|11031|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|967
1655811600000|2022-06-21 11:40:00|11033.8|11031.8|11030.3|11028.3|11033.8|11031.8|11030.3|11028.3|1145
1655811900000|2022-06-21 11:45:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|2996
1655812200000|2022-06-21 11:50:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|1749
1655812500000|2022-06-21 11:55:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|1456
1655812800000|2022-06-21 12:00:00|11031.1|11029.1|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|2163
1655813100000|2022-06-21 12:05:00|11031.1|11029.1|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|1880
1655813400000|2022-06-21 12:10:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11030.3|11028.3|1175
1655813700000|2022-06-21 12:15:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11032.6|11030.6|3577
1655814000000|2022-06-21 12:20:00|11036.5|11034.5|11039.7|11037.7|11040.5|11038.5|11036.5|11034.5|3127
1655814300000|2022-06-21 12:25:00|11040.1|11038.1|11037.3|11035.3|11041.2|11039.2|11037.3|11035.3|1813
1655814600000|2022-06-21 12:30:00|11038.1|11036.1|11045.1|11043.1|11046.7|11044.7|11038.1|11036.1|2399
1655814900000|2022-06-21 12:35:00|11044.4|11042.4|11042|11040|11049|11047|11042|11040|4514
1655815200000|2022-06-21 12:40:00|11042.8|11040.8|11039.7|11037.7|11044.4|11042.4|11036.5|11034.5|3243
1655815500000|2022-06-21 12:45:00|11038.9|11036.9|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|2158
1655815800000|2022-06-21 12:50:00|11035.8|11033.8|11032.6|11030.6|11037.3|11035.3|11031.9|11029.9|3334
1655816100000|2022-06-21 12:55:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11028.7|11026.7|4003
1655816400000|2022-06-21 13:00:00|11031.9|11029.9|11036.5|11034.5|11036.5|11034.5|11031.1|11029.1|2717
1655816700000|2022-06-21 13:05:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035|11033|1468
1655817000000|2022-06-21 13:10:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11033.4|11031.4|2837
1655817300000|2022-06-21 13:15:00|11035.8|11033.8|11036.5|11034.5|11042|11040|11035.8|11033.8|2983
1655817600000|2022-06-21 13:20:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11033.4|11031.4|3474
1655817900000|2022-06-21 13:25:00|11034.6|11032.6|11033.4|11031.4|11035|11033|11033.4|11031.4|1933
1655818200000|2022-06-21 13:30:00|11032.6|11030.6|11029.5|11027.5|11034.2|11032.2|11029.5|11027.5|6139
1655818500000|2022-06-21 13:35:00|11028.7|11026.7|11029.5|11027.5|11031.1|11029.1|11027.2|11025.2|4948
1655818800000|2022-06-21 13:40:00|11028.7|11026.7|11032.6|11030.6|11033.4|11031.4|11028|11026|2145
1655819100000|2022-06-21 13:45:00|11033.4|11031.4|11040.5|11038.5|11042|11040|11032.6|11030.6|3574
1655819400000|2022-06-21 13:50:00|11039.7|11037.7|11043.6|11041.6|11045.1|11043.1|11039.7|11037.7|3423
1655819700000|2022-06-21 13:55:00|11042.8|11040.8|11040.5|11038.5|11043.6|11041.6|11036.5|11034.5|2883
1655820000000|2022-06-21 14:00:00|11039.7|11037.7|11042|11040|11043.6|11041.6|11035.8|11033.8|3560
1655820300000|2022-06-21 14:05:00|11041.6|11039.6|11035|11033|11042|11040|11035|11033|3417
1655820600000|2022-06-21 14:10:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|4311
1655820900000|2022-06-21 14:15:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11030.3|11028.3|3074
1655821200000|2022-06-21 14:20:00|11033|11031|11036.9|11034.9|11037.3|11035.3|11031.9|11029.9|2402
1655821500000|2022-06-21 14:25:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035|11033|1160
1655821800000|2022-06-21 14:30:00|11036.5|11034.5|11041.2|11039.2|11042.8|11040.8|11035|11033|3230
1655822100000|2022-06-21 14:35:00|11042|11040|11039.7|11037.7|11042|11040|11038.1|11036.1|3279
1655822400000|2022-06-21 14:40:00|11040.1|11038.1|11038.9|11036.9|11041.2|11039.2|11038.1|11036.1|1852
1655822700000|2022-06-21 14:45:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1457
1655823000000|2022-06-21 14:50:00|11039.7|11037.7|11038.1|11036.1|11039.7|11037.7|11037.3|11035.3|805
1655823300000|2022-06-21 14:55:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|1439
1655823600000|2022-06-21 15:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2386
1655823900000|2022-06-21 15:05:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11035.8|11033.8|2031
1655824200000|2022-06-21 15:10:00|11037.7|11035.7|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|1035
1655824500000|2022-06-21 15:15:00|11037.3|11035.3|11038.9|11036.9|11039.7|11037.7|11035.8|11033.8|775
1655824800000|2022-06-21 15:20:00|11039.3|11037.3|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1320
1655825100000|2022-06-21 15:25:00|11041.2|11039.2|11044.4|11042.4|11045.1|11043.1|11040.5|11038.5|2139
1655825400000|2022-06-21 15:30:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|1445
1655825700000|2022-06-21 15:35:00|11045.1|11043.1|11042|11040|11046.7|11044.7|11041.2|11039.2|2732
1655826000000|2022-06-21 15:40:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11037.3|11035.3|1053
1655826300000|2022-06-21 15:45:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|2008
1655826600000|2022-06-21 15:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|1032
1655826900000|2022-06-21 15:55:00|11035|11033|11032.6|11030.6|11035|11033|11032.6|11030.6|1899
1655827200000|2022-06-21 16:00:00|11031.9|11029.9|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1976
1655827500000|2022-06-21 16:05:00|11031.1|11029.1|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|1573
1655827800000|2022-06-21 16:10:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|2348
1655828100000|2022-06-21 16:15:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|1877
1655828400000|2022-06-21 16:20:00|11032.6|11030.6|11032.6|11030.6|11035|11033|11031.9|11029.9|1494
1655828700000|2022-06-21 16:25:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|1242
1655829000000|2022-06-21 16:30:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1025
1655829300000|2022-06-21 16:35:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|858
1655829600000|2022-06-21 16:40:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|984
1655829900000|2022-06-21 16:45:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|1407
1655830200000|2022-06-21 16:50:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|1373
1655830500000|2022-06-21 16:55:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1221
1655830800000|2022-06-21 17:00:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|1228
1655831100000|2022-06-21 17:05:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035|11033|1163
1655831400000|2022-06-21 17:10:00|11035|11033|11036.5|11034.5|11037.3|11035.3|11035|11033|871
1655831700000|2022-06-21 17:15:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|1431
1655832000000|2022-06-21 17:20:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11035|11033|714
1655832300000|2022-06-21 17:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|657
1655832600000|2022-06-21 17:30:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1163
1655832900000|2022-06-21 17:35:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|1356
1655833200000|2022-06-21 17:40:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|1069
1655833500000|2022-06-21 17:45:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|662
1655833800000|2022-06-21 17:50:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1046
1655834100000|2022-06-21 17:55:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|1167
1655834400000|2022-06-21 18:00:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11038.9|11036.9|1059
1655834700000|2022-06-21 18:05:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|783
1655835000000|2022-06-21 18:10:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|593
1655835300000|2022-06-21 18:15:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|826
1655835600000|2022-06-21 18:20:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1170
1655835900000|2022-06-21 18:25:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1326
1655836200000|2022-06-21 18:30:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2342
1655836500000|2022-06-21 18:35:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|1552
1655836800000|2022-06-21 18:40:00|11038.9|11036.9|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|2177
1655837100000|2022-06-21 18:45:00|11036.5|11034.5|11035|11033|11037.3|11035.3|11032.6|11030.6|3238
1655837400000|2022-06-21 18:50:00|11034.2|11032.2|11036.5|11034.5|11037.3|11035.3|11034.2|11032.2|3088
1655837700000|2022-06-21 18:55:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|4197
1655838000000|2022-06-21 19:00:00|11037.3|11035.3|11042|11040|11042|11040|11037.3|11035.3|9427
1655838300000|2022-06-21 19:05:00|11041.6|11039.6|11041.2|11039.2|11042|11040|11040.5|11038.5|1375
1655838600000|2022-06-21 19:10:00|11042|11040|11040.5|11038.5|11042|11040|11040.5|11038.5|1344
1655838900000|2022-06-21 19:15:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|971
1655839200000|2022-06-21 19:20:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|619
1655839500000|2022-06-21 19:25:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|1547
1655839800000|2022-06-21 19:30:00|11038.9|11036.9|11035.8|11033.8|11038.9|11036.9|11035.8|11033.8|1800
1655840100000|2022-06-21 19:35:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|936
1655840400000|2022-06-21 19:40:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1021
1655840700000|2022-06-21 19:45:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|691
1655841000000|2022-06-21 19:50:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|648
1655841300000|2022-06-21 19:55:00|11035.8|11033.8|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|2391
1655841600000|2022-06-21 20:00:00|11037.3|11035.3|11035|11033|11038.1|11036.1|11035|11033|1866
1655841900000|2022-06-21 20:05:00|11035.8|11033.8|11035|11033|11037.3|11035.3|11035|11033|1306
1655842200000|2022-06-21 20:10:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035|11033|664
1655842500000|2022-06-21 20:15:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|1111
1655842800000|2022-06-21 20:20:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.1|11036.1|1717
1655843100000|2022-06-21 20:25:00|11040.8|11038.8|11041.2|11039.2|11042|11040|11039.7|11037.7|1825
1655843400000|2022-06-21 20:30:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|1571
1655843700000|2022-06-21 20:35:00|11043.6|11041.6|11042|11040|11043.6|11041.6|11041.2|11039.2|652
1655844000000|2022-06-21 20:40:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|922
1655844300000|2022-06-21 20:45:00|11044.4|11042.4|11042|11040|11044.4|11042.4|11041.2|11039.2|924
1655844600000|2022-06-21 20:50:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|747
1655844900000|2022-06-21 20:55:00|11040.8|11038.8|11042.8|11040.8|11043.6|11041.6|11040.5|11038.5|1019
1655848800000|2022-06-21 22:00:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|258
1655849100000|2022-06-21 22:05:00|11038.5|11036.5|11041.6|11039.6|11041.6|11039.6|11038.5|11036.5|93
1655849400000|2022-06-21 22:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|60
1655849700000|2022-06-21 22:15:00|11039.7|11037.7|11039.3|11037.3|11039.7|11037.7|11039.3|11037.3|71
1655850000000|2022-06-21 22:20:00|11038.9|11036.9|11038.9|11036.9|11039.3|11037.3|11038.9|11036.9|6
1655850300000|2022-06-21 22:25:00|||||||||37
1655850600000|2022-06-21 22:30:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.5|11036.5|86
1655850900000|2022-06-21 22:35:00|11039.3|11037.3|11041.2|11039.2|11041.2|11039.2|11039.3|11037.3|165
1655851200000|2022-06-21 22:40:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|100
1655851500000|2022-06-21 22:45:00|11041.2|11039.2|11041.2|11039.2|11041.6|11039.6|11040.5|11038.5|131
1655851800000|2022-06-21 22:50:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|102
1655852100000|2022-06-21 22:55:00|11042|11040|11042|11040|11043.6|11041.6|11042|11040|363
1655852400000|2022-06-21 23:00:00|11042.4|11040.4|11043.6|11041.6|11045.1|11043.1|11042|11040|431
1655852700000|2022-06-21 23:05:00|11042.8|11040.8|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|456
1655853000000|2022-06-21 23:10:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|104
1655853300000|2022-06-21 23:15:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|109
1655853600000|2022-06-21 23:20:00|11042|11040|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|346
1655853900000|2022-06-21 23:25:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|675
1655854200000|2022-06-21 23:30:00|11038.9|11036.9|11040.1|11038.1|11041.2|11039.2|11038.9|11036.9|131
1655854500000|2022-06-21 23:35:00|11039.7|11037.7|11041.6|11039.6|11042|11040|11039.7|11037.7|238
1655854800000|2022-06-21 23:40:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|160
1655855100000|2022-06-21 23:45:00|11043.2|11041.2|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|161
1655855400000|2022-06-21 23:50:00|11040.5|11038.5|11043.2|11041.2|11044|11042|11040.5|11038.5|357
1655855700000|2022-06-21 23:55:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|157
1655856000000|2022-06-22 00:00:00|11042|11040|11042.8|11040.8|11045.1|11043.1|11041.2|11039.2|254
1655856300000|2022-06-22 00:05:00|11042.4|11040.4|11044.4|11042.4|11044.4|11042.4|11042|11040|110
1655856600000|2022-06-22 00:10:00|11044.8|11042.8|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|343
1655856900000|2022-06-22 00:15:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|470
1655857200000|2022-06-22 00:20:00|11044.8|11042.8|11042.8|11040.8|11045.5|11043.5|11042|11040|189
1655857500000|2022-06-22 00:25:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042|11040|118
1655857800000|2022-06-22 00:30:00|11042.4|11040.4|11042|11040|11042.8|11040.8|11040.5|11038.5|204
1655858100000|2022-06-22 00:35:00|11041.2|11039.2|11042|11040|11043.6|11041.6|11041.2|11039.2|115
1655858400000|2022-06-22 00:40:00|11042.8|11040.8|11042.8|11040.8|11043.2|11041.2|11040.5|11038.5|228
1655858700000|2022-06-22 00:45:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11042|11040|175
1655859000000|2022-06-22 00:50:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|296
1655859300000|2022-06-22 00:55:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|203
1655859600000|2022-06-22 01:00:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044|11042|541
1655859900000|2022-06-22 01:05:00|11047.1|11045.1|11048.3|11046.3|11049|11047|11046.7|11044.7|1028
1655860200000|2022-06-22 01:10:00|11047.5|11045.5|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|592
1655860500000|2022-06-22 01:15:00|11047.9|11045.9|11046.7|11044.7|11049|11047|11045.9|11043.9|140
1655860800000|2022-06-22 01:20:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|196
1655861100000|2022-06-22 01:25:00|11046.7|11044.7|11048.3|11046.3|11048.7|11046.7|11046.7|11044.7|198
1655861400000|2022-06-22 01:30:00|11047.9|11045.9|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|420
1655861700000|2022-06-22 01:35:00|11048.7|11046.7|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|383
1655862000000|2022-06-22 01:40:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|317
1655862300000|2022-06-22 01:45:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11049|11047|439
1655862600000|2022-06-22 01:50:00|11048.3|11046.3|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|358
1655862900000|2022-06-22 01:55:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|202
1655863200000|2022-06-22 02:00:00|11046.7|11044.7|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|399
1655863500000|2022-06-22 02:05:00|11046.3|11044.3|11046.7|11044.7|11047.1|11045.1|11045.9|11043.9|208
1655863800000|2022-06-22 02:10:00|11047.1|11045.1|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|143
1655864100000|2022-06-22 02:15:00|11046.7|11044.7|11046.3|11044.3|11046.7|11044.7|11045.5|11043.5|136
1655864400000|2022-06-22 02:20:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|133
1655864700000|2022-06-22 02:25:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|658
1655865000000|2022-06-22 02:30:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|391
1655865300000|2022-06-22 02:35:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|255
1655865600000|2022-06-22 02:40:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|267
1655865900000|2022-06-22 02:45:00|11049.8|11047.8|11051|11049|11051.4|11049.4|11049.8|11047.8|692
1655866200000|2022-06-22 02:50:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|110
1655866500000|2022-06-22 02:55:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049|11047|194
1655866800000|2022-06-22 03:00:00|11051|11049|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|689
1655867100000|2022-06-22 03:05:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|348
1655867400000|2022-06-22 03:10:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|176
1655867700000|2022-06-22 03:15:00|11053.3|11051.3|11053|11051|11053.7|11051.7|11051.4|11049.4|415
1655868000000|2022-06-22 03:20:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|73
1655868300000|2022-06-22 03:25:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|152
1655868600000|2022-06-22 03:30:00|11052.2|11050.2|11053|11051|11054.5|11052.5|11052.2|11050.2|210
1655868900000|2022-06-22 03:35:00|11052.2|11050.2|11054.9|11052.9|11055.3|11053.3|11052.2|11050.2|461
1655869200000|2022-06-22 03:40:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|480
1655869500000|2022-06-22 03:45:00|11054.5|11052.5|11052.2|11050.2|11054.5|11052.5|11052.2|11050.2|245
1655869800000|2022-06-22 03:50:00|11051.4|11049.4|11053.7|11051.7|11053.7|11051.7|11051.4|11049.4|224
1655870100000|2022-06-22 03:55:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|97
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11052.2|11050.2|171
1655870700000|2022-06-22 04:05:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|202
1655871000000|2022-06-22 04:10:00|11053|11051|11051.4|11049.4|11053|11051|11051|11049|514
1655871300000|2022-06-22 04:15:00|11050.6|11048.6|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|185
1655871600000|2022-06-22 04:20:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|102
1655871900000|2022-06-22 04:25:00|11051|11049|11049.8|11047.8|11051|11049|11049.8|11047.8|94
1655872200000|2022-06-22 04:30:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|203
1655872500000|2022-06-22 04:35:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|134
1655872800000|2022-06-22 04:40:00|11050.2|11048.2|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|90
1655873100000|2022-06-22 04:45:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|171
1655873400000|2022-06-22 04:50:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|128
1655873700000|2022-06-22 04:55:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|119
1655874000000|2022-06-22 05:00:00|11052.2|11050.2|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|47
1655874300000|2022-06-22 05:05:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|215
1655874600000|2022-06-22 05:10:00|11049.8|11047.8|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|162
1655874900000|2022-06-22 05:15:00|11047.9|11045.9|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|202
1655875200000|2022-06-22 05:20:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11048.3|11046.3|144
1655875500000|2022-06-22 05:25:00|11049|11047|11049|11047|11049|11047|11049|11047|126
1655875800000|2022-06-22 05:30:00|11048.3|11046.3|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|208
1655876100000|2022-06-22 05:35:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11050.6|11048.6|436
1655876400000|2022-06-22 05:40:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|341
1655876700000|2022-06-22 05:45:00|11054.5|11052.5|11054.5|11052.5|11054.9|11052.9|11053|11051|425
1655877000000|2022-06-22 05:50:00|11054.9|11052.9|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1317
1655877300000|2022-06-22 05:55:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11054.5|11052.5|947
1655877600000|2022-06-22 06:00:00|11056.1|11054.1|11060|11058|11060|11058|11055.3|11053.3|1096
1655877900000|2022-06-22 06:05:00|11060.8|11058.8|11063.1|11061.1|11064.3|11062.3|11058.4|11056.4|1267
1655878200000|2022-06-22 06:10:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11061.5|11059.5|1915
1655878500000|2022-06-22 06:15:00|11063.1|11061.1|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|997
1655878800000|2022-06-22 06:20:00|11063.9|11061.9|11067|11065|11067|11065|11063.9|11061.9|1328
1655879100000|2022-06-22 06:25:00|11066.2|11064.2|11064.7|11062.7|11068.6|11066.6|11064.7|11062.7|1079
1655879400000|2022-06-22 06:30:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11062.3|11060.3|1133
1655879700000|2022-06-22 06:35:00|11063.1|11061.1|11065.5|11063.5|11066.2|11064.2|11063.1|11061.1|958
1655880000000|2022-06-22 06:40:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11064.7|11062.7|742
1655880300000|2022-06-22 06:45:00|11066.2|11064.2|11069.4|11067.4|11069.4|11067.4|11065.5|11063.5|1971
1655880600000|2022-06-22 06:50:00|11070.1|11068.1|11063.9|11061.9|11070.1|11068.1|11063.9|11061.9|830
1655880900000|2022-06-22 06:55:00|11063.1|11061.1|11067.8|11065.8|11070.1|11068.1|11063.1|11061.1|3631
1655881200000|2022-06-22 07:00:00|11068.2|11066.2|11072.5|11070.5|11073.7|11071.7|11067|11065|1535
1655881500000|2022-06-22 07:05:00|11071.7|11069.7|11077.2|11075.2|11078.7|11076.7|11070.9|11068.9|2063
1655881800000|2022-06-22 07:10:00|11076.4|11074.4|11068.6|11066.6|11076.4|11074.4|11067.8|11065.8|1765
1655882100000|2022-06-22 07:15:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11068.6|11066.6|755
1655882400000|2022-06-22 07:20:00|11070.1|11068.1|11073.3|11071.3|11077.2|11075.2|11066.2|11064.2|3141
1655882700000|2022-06-22 07:25:00|11074|11072|11072.5|11070.5|11074|11072|11069.4|11067.4|1040
1655883000000|2022-06-22 07:30:00|11072.9|11070.9|11070.1|11068.1|11074|11072|11068.6|11066.6|1314
1655883300000|2022-06-22 07:35:00|11070.5|11068.5|11074.8|11072.8|11074.8|11072.8|11069.4|11067.4|756
1655883600000|2022-06-22 07:40:00|11075.2|11073.2|11074|11072|11077.2|11075.2|11073.3|11071.3|1106
1655883900000|2022-06-22 07:45:00|11073.3|11071.3|11074|11072|11076.4|11074.4|11073.3|11071.3|803
1655884200000|2022-06-22 07:50:00|11073.3|11071.3|11070.1|11068.1|11074|11072|11069|11067|834
1655884500000|2022-06-22 07:55:00|11070.9|11068.9|11070.9|11068.9|11072.5|11070.5|11067.8|11065.8|1357
1655884800000|2022-06-22 08:00:00|11070.1|11068.1|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|684
1655885100000|2022-06-22 08:05:00|11072.5|11070.5|11070.1|11068.1|11074.8|11072.8|11070.1|11068.1|535
1655885400000|2022-06-22 08:10:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|661
1655885700000|2022-06-22 08:15:00|11068.6|11066.6|11067.8|11065.8|11070.1|11068.1|11067|11065|472
1655886000000|2022-06-22 08:20:00|11068.6|11066.6|11067|11065|11070.1|11068.1|11066.2|11064.2|907
1655886300000|2022-06-22 08:25:00|11066.2|11064.2|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|565
1655886600000|2022-06-22 08:30:00|11069.4|11067.4|11067|11065|11069.4|11067.4|11067|11065|459
1655886900000|2022-06-22 08:35:00|11067.8|11065.8|11065.5|11063.5|11068.6|11066.6|11065.5|11063.5|494
1655887200000|2022-06-22 08:40:00|11065.8|11063.8|11069.4|11067.4|11069.4|11067.4|11065.5|11063.5|349
1655887500000|2022-06-22 08:45:00|11069|11067|11068.6|11066.6|11071.7|11069.7|11067.8|11065.8|546
1655887800000|2022-06-22 08:50:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|400
1655888100000|2022-06-22 08:55:00|11070.1|11068.1|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|4189
1655888400000|2022-06-22 09:00:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|904
1655888700000|2022-06-22 09:05:00|11071.3|11069.3|11076.4|11074.4|11076.4|11074.4|11071.3|11069.3|1393
1655889000000|2022-06-22 09:10:00|11077.2|11075.2|11078|11076|11078|11076|11075.6|11073.6|1185
1655889300000|2022-06-22 09:15:00|11078.7|11076.7|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|951
1655889600000|2022-06-22 09:20:00|11077.2|11075.2|11078|11076|11078|11076|11075.6|11073.6|718
1655889900000|2022-06-22 09:25:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11076.4|11074.4|449
1655890200000|2022-06-22 09:30:00|11077.6|11075.6|11078.7|11076.7|11078.7|11076.7|11076.4|11074.4|1015
1655890500000|2022-06-22 09:35:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|760
1655890800000|2022-06-22 09:40:00|11080.7|11078.7|11085|11083|11085|11083|11080.3|11078.3|1345
1655891100000|2022-06-22 09:45:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|2179
1655891400000|2022-06-22 09:50:00|11088.1|11086.1|11084.2|11082.2|11089.7|11087.7|11084.2|11082.2|2036
1655891700000|2022-06-22 09:55:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.1|11079.1|1543
1655892000000|2022-06-22 10:00:00|11083.4|11081.4|11082.6|11080.6|11085|11083|11081.9|11079.9|696
1655892300000|2022-06-22 10:05:00|11081.9|11079.9|11079.5|11077.5|11082.6|11080.6|11079.1|11077.1|1248
1655892600000|2022-06-22 10:10:00|11079.1|11077.1|11077.2|11075.2|11079.5|11077.5|11077.2|11075.2|710
1655892900000|2022-06-22 10:15:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|1058
1655893200000|2022-06-22 10:20:00|11076|11074|11075.6|11073.6|11077.2|11075.2|11074|11072|2884
1655893500000|2022-06-22 10:25:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|841
1655893800000|2022-06-22 10:30:00|11074|11072|11078|11076|11078.7|11076.7|11073.3|11071.3|3075
1655894100000|2022-06-22 10:35:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11076.4|11074.4|924
1655894400000|2022-06-22 10:40:00|11078.3|11076.3|11078|11076|11079.5|11077.5|11076.4|11074.4|733
1655894700000|2022-06-22 10:45:00|11078.7|11076.7|11079.5|11077.5|11080.3|11078.3|11078|11076|530
1655895000000|2022-06-22 10:50:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|966
1655895300000|2022-06-22 10:55:00|11081.9|11079.9|11085|11083|11085.8|11083.8|11081.1|11079.1|1363
1655895600000|2022-06-22 11:00:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11084.2|11082.2|1120
1655895900000|2022-06-22 11:05:00|11084.2|11082.2|11089.7|11087.7|11089.7|11087.7|11084.2|11082.2|1866
1655896200000|2022-06-22 11:10:00|11090.5|11088.5|11093.6|11091.6|11094.4|11092.4|11090.5|11088.5|1686
1655896500000|2022-06-22 11:15:00|11093.2|11091.2|11093.6|11091.6|11096.7|11094.7|11092|11090|2188
1655896800000|2022-06-22 11:20:00|11092.8|11090.8|11091.2|11089.2|11094.4|11092.4|11089.7|11087.7|2335
1655897100000|2022-06-22 11:25:00|11090.5|11088.5|11092|11090|11092.8|11090.8|11090.5|11088.5|1826
1655897400000|2022-06-22 11:30:00|11092.8|11090.8|11087.3|11085.3|11092.8|11090.8|11087.3|11085.3|2456
1655897700000|2022-06-22 11:35:00|11088.1|11086.1|11087.3|11085.3|11089.7|11087.7|11086.5|11084.5|1857
1655898000000|2022-06-22 11:40:00|11086.5|11084.5|11086.2|11084.2|11087.3|11085.3|11085.8|11083.8|1629
1655898300000|2022-06-22 11:45:00|11086.5|11084.5|11085|11083|11088.1|11086.1|11085|11083|1574
1655898600000|2022-06-22 11:50:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|1418
1655898900000|2022-06-22 11:55:00|11084.6|11082.6|11083.4|11081.4|11085|11083|11082.6|11080.6|1391
1655899200000|2022-06-22 12:00:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11082.6|11080.6|3510
1655899500000|2022-06-22 12:05:00|11083.8|11081.8|11081.9|11079.9|11084.2|11082.2|11080.3|11078.3|2796
1655899800000|2022-06-22 12:10:00|11082.6|11080.6|11081.1|11079.1|11085.8|11083.8|11080.3|11078.3|2584
1655900100000|2022-06-22 12:15:00|11081.9|11079.9|11085.8|11083.8|11087.3|11085.3|11081.1|11079.1|2539
1655900400000|2022-06-22 12:20:00|11084.6|11082.6|11092|11090|11092|11090|11082.6|11080.6|3524
1655900700000|2022-06-22 12:25:00|11092.8|11090.8|11090.8|11088.8|11096.7|11094.7|11090.5|11088.5|4042
1655901000000|2022-06-22 12:30:00|11091.2|11089.2|11089.7|11087.7|11092.8|11090.8|11087.3|11085.3|5300
1655901300000|2022-06-22 12:35:00|11089.3|11087.3|11095.1|11093.1|11095.1|11093.1|11088.9|11086.9|2366
1655901600000|2022-06-22 12:40:00|11095.9|11093.9|11104.5|11102.5|11104.5|11102.5|11095.1|11093.1|6792
1655901900000|2022-06-22 12:45:00|11103.7|11101.7|11101.4|11099.4|11106.9|11104.9|11100.6|11098.6|4823
1655902200000|2022-06-22 12:50:00|11102.2|11100.2|11102.2|11100.2|11106.1|11104.1|11100.6|11098.6|3512
1655902500000|2022-06-22 12:55:00|11103|11101|11112.3|11110.3|11112.3|11110.3|11102.2|11100.2|6242
1655902800000|2022-06-22 13:00:00|11113.1|11111.1|11112.3|11110.3|11117.8|11115.8|11110|11108|6036
1655903100000|2022-06-22 13:05:00|11111.5|11109.5|11104.5|11102.5|11111.5|11109.5|11103.7|11101.7|4036
1655903400000|2022-06-22 13:10:00|11103.7|11101.7|11106.9|11104.9|11108.4|11106.4|11102.2|11100.2|2100
1655903700000|2022-06-22 13:15:00|11107.6|11105.6|11107.6|11105.6|11109.2|11107.2|11104.5|11102.5|2709
1655904000000|2022-06-22 13:20:00|11109.2|11107.2|11107.6|11105.6|11110|11108|11106.1|11104.1|2732
1655904300000|2022-06-22 13:25:00|11108.4|11106.4|11108.4|11106.4|11110|11108|11105.3|11103.3|2105
1655904600000|2022-06-22 13:30:00|11109.2|11107.2|11104.5|11102.5|11113.9|11111.9|11098.3|11096.3|7274
1655904900000|2022-06-22 13:35:00|11103.7|11101.7|11110.8|11108.8|11111.5|11109.5|11101.4|11099.4|6176
1655905200000|2022-06-22 13:40:00|11111.5|11109.5|11116.2|11114.2|11122.5|11120.5|11110|11108|9097
1655905500000|2022-06-22 13:45:00|11115.5|11113.5|11114.7|11112.7|11117|11115|11112.3|11110.3|4464
1655905800000|2022-06-22 13:50:00|11113.9|11111.9|11111.5|11109.5|11117.8|11115.8|11111.5|11109.5|4697
1655906100000|2022-06-22 13:55:00|11110.8|11108.8|11113.1|11111.1|11113.1|11111.1|11107.6|11105.6|5370
1655906400000|2022-06-22 14:00:00|11113.9|11111.9|11121.7|11119.7|11122.1|11120.1|11113.9|11111.9|6064
1655906700000|2022-06-22 14:05:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117|11115|7027
1655907000000|2022-06-22 14:10:00|11119.4|11117.4|11112.3|11110.3|11119.4|11117.4|11112.3|11110.3|5378
1655907300000|2022-06-22 14:15:00|11112.7|11110.7|11110|11108|11117|11115|11109.2|11107.2|3554
1655907600000|2022-06-22 14:20:00|11110.8|11108.8|11112.3|11110.3|11114.7|11112.7|11110|11108|3269
1655907900000|2022-06-22 14:25:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11110.8|11108.8|3309
1655908200000|2022-06-22 14:30:00|11114.7|11112.7|11115.5|11113.5|11117|11115|11113.9|11111.9|2245
1655908500000|2022-06-22 14:35:00|11114.7|11112.7|11112.3|11110.3|11114.7|11112.7|11110.8|11108.8|2725
1655908800000|2022-06-22 14:40:00|11113.1|11111.1|11120.9|11118.9|11121.3|11119.3|11112.3|11110.3|4878
1655909100000|2022-06-22 14:45:00|11121.7|11119.7|11118.6|11116.6|11123.3|11121.3|11117.8|11115.8|7601
1655909400000|2022-06-22 14:50:00|11117.8|11115.8|11119.4|11117.4|11122.5|11120.5|11117.8|11115.8|3648
1655909700000|2022-06-22 14:55:00|11118.6|11116.6|11118.6|11116.6|11121.7|11119.7|11118.6|11116.6|2526
1655910000000|2022-06-22 15:00:00|11117.8|11115.8|11115.5|11113.5|11119.4|11117.4|11114.7|11112.7|4509
1655910300000|2022-06-22 15:05:00|11116.2|11114.2|11121.7|11119.7|11121.7|11119.7|11115.5|11113.5|2675
1655910600000|2022-06-22 15:10:00|11121.3|11119.3|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|4903
1655910900000|2022-06-22 15:15:00|11118.6|11116.6|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|3392
1655911200000|2022-06-22 15:20:00|11120.9|11118.9|11115.5|11113.5|11120.9|11118.9|11115.5|11113.5|3647
1655911500000|2022-06-22 15:25:00|11116.2|11114.2|11116.2|11114.2|11117|11115|11113.9|11111.9|3356
1655911800000|2022-06-22 15:30:00|11115.5|11113.5|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|2194
1655912100000|2022-06-22 15:35:00|11115.5|11113.5|11117|11115|11117.8|11115.8|11114.7|11112.7|1906
1655912400000|2022-06-22 15:40:00|11117.4|11115.4|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|1345
1655912700000|2022-06-22 15:45:00|11117|11115|11113.9|11111.9|11117.8|11115.8|11113.1|11111.1|2240
1655913000000|2022-06-22 15:50:00|11113.1|11111.1|11113.1|11111.1|11114.7|11112.7|11110.8|11108.8|3471
1655913300000|2022-06-22 15:55:00|11112.3|11110.3|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|3280
1655913600000|2022-06-22 16:00:00|11111.5|11109.5|11113.9|11111.9|11114.7|11112.7|11110|11108|1936
1655913900000|2022-06-22 16:05:00|11114.7|11112.7|11113.1|11111.1|11115.8|11113.8|11113.1|11111.1|2139
1655914200000|2022-06-22 16:10:00|11113.9|11111.9|11113.9|11111.9|11115.5|11113.5|11112.3|11110.3|3201
1655914500000|2022-06-22 16:15:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|3093
1655914800000|2022-06-22 16:20:00|11114.7|11112.7|11116.2|11114.2|11117|11115|11113.9|11111.9|2003
1655915100000|2022-06-22 16:25:00|11115.5|11113.5|11113.9|11111.9|11116.2|11114.2|11112.3|11110.3|1930
1655915400000|2022-06-22 16:30:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|1656
1655915700000|2022-06-22 16:35:00|11114.7|11112.7|11116.2|11114.2|11116.2|11114.2|11113.9|11111.9|594
1655916000000|2022-06-22 16:40:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1247
1655916300000|2022-06-22 16:45:00|11117|11115|11117|11115|11118.6|11116.6|11116.2|11114.2|1649
1655916600000|2022-06-22 16:50:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11115.5|11113.5|2599
1655916900000|2022-06-22 16:55:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11116.2|11114.2|1996
1655917200000|2022-06-22 17:00:00|11116.6|11114.6|11117|11115|11120.1|11118.1|11113.9|11111.9|3250
1655917500000|2022-06-22 17:05:00|11116.2|11114.2|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|4707
1655917800000|2022-06-22 17:10:00|11113.9|11111.9|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|2826
1655918100000|2022-06-22 17:15:00|11113.1|11111.1|11115.5|11113.5|11116.2|11114.2|11113.1|11111.1|3112
1655918400000|2022-06-22 17:20:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11114.7|11112.7|1902
1655918700000|2022-06-22 17:25:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|1784
1655919000000|2022-06-22 17:30:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|1384
1655919300000|2022-06-22 17:35:00|11113.9|11111.9|11115.5|11113.5|11115.5|11113.5|11113.9|11111.9|1137
1655919600000|2022-06-22 17:40:00|11116.2|11114.2|11117|11115|11117|11115|11115.5|11113.5|865
1655919900000|2022-06-22 17:45:00|11116.2|11114.2|11117.8|11115.8|11119.4|11117.4|11114.7|11112.7|2310
1655920200000|2022-06-22 17:50:00|11118.6|11116.6|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|2021
1655920500000|2022-06-22 17:55:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1647
1655920800000|2022-06-22 18:00:00|11121.7|11119.7|11118.6|11116.6|11122.5|11120.5|11117|11115|1048
1655921100000|2022-06-22 18:05:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|1775
1655921400000|2022-06-22 18:10:00|11119.4|11117.4|11111.5|11109.5|11119.4|11117.4|11111.5|11109.5|17979
1655921700000|2022-06-22 18:15:00|11112.3|11110.3|11109.2|11107.2|11112.3|11110.3|11108.4|11106.4|4140
1655922000000|2022-06-22 18:20:00|11110|11108|11111.5|11109.5|11112.3|11110.3|11109.2|11107.2|1604
1655922300000|2022-06-22 18:25:00|11110.8|11108.8|11112.3|11110.3|11112.3|11110.3|11110|11108|4477
1655922600000|2022-06-22 18:30:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|1850
1655922900000|2022-06-22 18:35:00|11113.1|11111.1|11113.1|11111.1|11115.5|11113.5|11112.3|11110.3|3465
1655923200000|2022-06-22 18:40:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|1586
1655923500000|2022-06-22 18:45:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110|11108|3330
1655923800000|2022-06-22 18:50:00|11110|11108|11110|11108|11110.8|11108.8|11108.4|11106.4|1907
1655924100000|2022-06-22 18:55:00|11110.4|11108.4|11112.3|11110.3|11113.1|11111.1|11109.2|11107.2|2124
1655924400000|2022-06-22 19:00:00|11113.1|11111.1|11116.2|11114.2|11116.2|11114.2|11112.3|11110.3|11330
1655924700000|2022-06-22 19:05:00|11117|11115|11116.2|11114.2|11117|11115|11113.9|11111.9|1862
1655925000000|2022-06-22 19:10:00|11116.6|11114.6|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|1865
1655925300000|2022-06-22 19:15:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|1703
1655925600000|2022-06-22 19:20:00|11113.9|11111.9|11111.5|11109.5|11114.7|11112.7|11111.5|11109.5|1628
1655925900000|2022-06-22 19:25:00|11112.3|11110.3|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1721
1655926200000|2022-06-22 19:30:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11110.8|11108.8|2082
1655926500000|2022-06-22 19:35:00|11114.7|11112.7|11118.6|11116.6|11118.6|11116.6|11114.7|11112.7|2510
1655926800000|2022-06-22 19:40:00|11119|11117|11118.6|11116.6|11120.9|11118.9|11117.8|11115.8|1914
1655927100000|2022-06-22 19:45:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11117|11115|1758
1655927400000|2022-06-22 19:50:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117|11115|1084
1655927700000|2022-06-22 19:55:00|11117|11115|11115.5|11113.5|11119.4|11117.4|11114.7|11112.7|3618
1655928000000|2022-06-22 20:00:00|11114.7|11112.7|11113.9|11111.9|11117|11115|11113.5|11111.5|2732
1655928300000|2022-06-22 20:05:00|11113.5|11111.5|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|1064
1655928600000|2022-06-22 20:10:00|11111.5|11109.5|11109.2|11107.2|11111.5|11109.5|11108.4|11106.4|1005
1655928900000|2022-06-22 20:15:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11109.2|11107.2|655
1655929200000|2022-06-22 20:20:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11110|11108|1099
1655929500000|2022-06-22 20:25:00|11111.5|11109.5|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|2597
1655929800000|2022-06-22 20:30:00|11111.5|11109.5|11110|11108|11112.3|11110.3|11109.2|11107.2|4874
1655930100000|2022-06-22 20:35:00|11109.2|11107.2|11108.4|11106.4|11110|11108|11108.4|11106.4|1808
1655930400000|2022-06-22 20:40:00|11109.2|11107.2|11109.2|11107.2|11110|11108|11109.2|11107.2|1366
1655930700000|2022-06-22 20:45:00|11108.4|11106.4|11108.4|11106.4|11109.2|11107.2|11108.4|11106.4|474
1655931000000|2022-06-22 20:50:00|11108|11106|11108.4|11106.4|11108.4|11106.4|11107.6|11105.6|358
1655931300000|2022-06-22 20:55:00|11109.2|11107.2|11109.6|11107.6|11109.6|11107.6|11108.4|11106.4|990
1655935200000|2022-06-22 22:00:00|11107.6|11105.6|11110|11108|11111.5|11109.5|11107.6|11105.6|584
1655935500000|2022-06-22 22:05:00|11110.8|11108.8|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|136
1655935800000|2022-06-22 22:10:00|11110.8|11108.8|11110.8|11108.8|11111.5|11109.5|11110.8|11108.8|34
1655936100000|2022-06-22 22:15:00|11111.5|11109.5|11111.5|11109.5|11111.5|11109.5|11111.2|11109.2|24
1655936400000|2022-06-22 22:20:00|11111.2|11109.2|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|21
1655936700000|2022-06-22 22:25:00|||||||||5
1655937000000|2022-06-22 22:30:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|83
1655937300000|2022-06-22 22:35:00|11111.5|11109.5|11110|11108|11111.5|11109.5|11110|11108|136
1655937600000|2022-06-22 22:40:00|11110.4|11108.4|11110|11108|11110.8|11108.8|11110|11108|32
1655937900000|2022-06-22 22:45:00|11109.2|11107.2|11110.8|11108.8|11111.5|11109.5|11109.2|11107.2|103
1655938200000|2022-06-22 22:50:00|11111.2|11109.2|11109.2|11107.2|11111.5|11109.5|11108.8|11106.8|112
1655938500000|2022-06-22 22:55:00|11109.6|11107.6|11108.4|11106.4|11110|11108|11108.4|11106.4|83
1655938800000|2022-06-22 23:00:00|11108|11106|11109.2|11107.2|11109.2|11107.2|11107.6|11105.6|155
1655939100000|2022-06-22 23:05:00|11110.4|11108.4|11112.3|11110.3|11112.3|11110.3|11110.4|11108.4|75
1655939400000|2022-06-22 23:10:00|11113.1|11111.1|11112.7|11110.7|11113.9|11111.9|11112.3|11110.3|201
1655939700000|2022-06-22 23:15:00|11112.3|11110.3|11115.5|11113.5|11116.2|11114.2|11112.3|11110.3|176
1655940000000|2022-06-22 23:20:00|11114.7|11112.7|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|80
1655940300000|2022-06-22 23:25:00|11115.5|11113.5|11117.8|11115.8|11118.6|11116.6|11115.5|11113.5|91
1655940600000|2022-06-22 23:30:00|11117|11115|11117|11115|11118.6|11116.6|11116.2|11114.2|87
1655940900000|2022-06-22 23:35:00|11117.8|11115.8|11118.6|11116.6|11120.9|11118.9|11117|11115|277
1655941200000|2022-06-22 23:40:00|11119.4|11117.4|11117.4|11115.4|11119.4|11117.4|11117|11115|107
1655941500000|2022-06-22 23:45:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|222
1655941800000|2022-06-22 23:50:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|87
1655942100000|2022-06-22 23:55:00|11115.1|11113.1|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|163
1655942400000|2022-06-23 00:00:00|11115.5|11113.5|11117.4|11115.4|11120.1|11118.1|11115.1|11113.1|394
1655942700000|2022-06-23 00:05:00|11117.8|11115.8|11121.7|11119.7|11121.7|11119.7|11117.4|11115.4|293
1655943000000|2022-06-23 00:10:00|11122.5|11120.5|11124.8|11122.8|11126.4|11124.4|11122.1|11120.1|749
1655943300000|2022-06-23 00:15:00|11125.6|11123.6|11129.5|11127.5|11131.9|11129.9|11124.8|11122.8|2499
1655943600000|2022-06-23 00:20:00|11129.1|11127.1|11125.6|11123.6|11130.3|11128.3|11124.8|11122.8|1308
1655943900000|2022-06-23 00:25:00|11125.2|11123.2|11127.2|11125.2|11128|11126|11124|11122|319
1655944200000|2022-06-23 00:30:00|11126.8|11124.8|11126.4|11124.4|11128|11126|11126.4|11124.4|234
1655944500000|2022-06-23 00:35:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124|11122|784
1655944800000|2022-06-23 00:40:00|11126|11124|11124|11122|11126.4|11124.4|11124|11122|298
1655945100000|2022-06-23 00:45:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11124|11122|143
1655945400000|2022-06-23 00:50:00|11124.8|11122.8|11124.8|11122.8|11126.4|11124.4|11124|11122|269
1655945700000|2022-06-23 00:55:00|11124|11122|11124.4|11122.4|11125.2|11123.2|11121.7|11119.7|3291
1655946000000|2022-06-23 01:00:00|11124|11122|11123.7|11121.7|11124.8|11122.8|11122.5|11120.5|391
1655946300000|2022-06-23 01:05:00|11123.3|11121.3|11127.6|11125.6|11129.1|11127.1|11123.3|11121.3|352
1655946600000|2022-06-23 01:10:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11124.8|11122.8|497
1655946900000|2022-06-23 01:15:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|729
1655947200000|2022-06-23 01:20:00|11130.3|11128.3|11128.7|11126.7|11131.5|11129.5|11128|11126|807
1655947500000|2022-06-23 01:25:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|455
1655947800000|2022-06-23 01:30:00|11126.8|11124.8|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|879
1655948100000|2022-06-23 01:35:00|11126|11124|11120.9|11118.9|11126.4|11124.4|11120.1|11118.1|822
1655948400000|2022-06-23 01:40:00|11120.5|11118.5|11112.3|11110.3|11120.9|11118.9|11111.2|11109.2|1411
1655948700000|2022-06-23 01:45:00|11112.7|11110.7|11113.9|11111.9|11114.7|11112.7|11110.8|11108.8|1119
1655949000000|2022-06-23 01:50:00|11114.7|11112.7|11113.9|11111.9|11116.2|11114.2|11113.1|11111.1|958
1655949300000|2022-06-23 01:55:00|11113.5|11111.5|11109.2|11107.2|11113.9|11111.9|11107.6|11105.6|1620
1655949600000|2022-06-23 02:00:00|11109.6|11107.6|11112.3|11110.3|11112.3|11110.3|11108.4|11106.4|613
1655949900000|2022-06-23 02:05:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|594
1655950200000|2022-06-23 02:10:00|11115.5|11113.5|11114.7|11112.7|11117.8|11115.8|11113.9|11111.9|964
1655950500000|2022-06-23 02:15:00|11115.5|11113.5|11120.1|11118.1|11120.9|11118.9|11115.5|11113.5|777
1655950800000|2022-06-23 02:20:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11117|11115|315
1655951100000|2022-06-23 02:25:00|11117.8|11115.8|11113.9|11111.9|11117.8|11115.8|11113.1|11111.1|678
1655951400000|2022-06-23 02:30:00|11114.3|11112.3|11111.5|11109.5|11115.5|11113.5|11111.5|11109.5|725
1655951700000|2022-06-23 02:35:00|11112.3|11110.3|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|512
1655952000000|2022-06-23 02:40:00|11113.1|11111.1|11113.5|11111.5|11114.7|11112.7|11113.1|11111.1|596
1655952300000|2022-06-23 02:45:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|276
1655952600000|2022-06-23 02:50:00|11113.9|11111.9|11113.1|11111.1|11114.7|11112.7|11113.1|11111.1|139
1655952900000|2022-06-23 02:55:00|11113.5|11111.5|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|296
1655953200000|2022-06-23 03:00:00|11113.9|11111.9|11113.9|11111.9|11114.7|11112.7|11113.5|11111.5|217
1655953500000|2022-06-23 03:05:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|254
1655953800000|2022-06-23 03:10:00|11112.7|11110.7|11113.9|11111.9|11113.9|11111.9|11112.7|11110.7|254
1655954100000|2022-06-23 03:15:00|11113.1|11111.1|11113.1|11111.1|11116.2|11114.2|11113.1|11111.1|866
1655954400000|2022-06-23 03:20:00|11113.9|11111.9|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|144
1655954700000|2022-06-23 03:25:00|11111.5|11109.5|11112.3|11110.3|11112.7|11110.7|11111.5|11109.5|164
1655955000000|2022-06-23 03:30:00|11113.1|11111.1|11112.3|11110.3|11113.1|11111.1|11111.2|11109.2|209
1655955300000|2022-06-23 03:35:00|11112.7|11110.7|11110|11108|11112.7|11110.7|11109.2|11107.2|394
1655955600000|2022-06-23 03:40:00|11110.8|11108.8|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|246
1655955900000|2022-06-23 03:45:00|11110.8|11108.8|11112.3|11110.3|11113.1|11111.1|11110.8|11108.8|147
1655956200000|2022-06-23 03:50:00|11112.7|11110.7|11112.3|11110.3|11113.5|11111.5|11111.9|11109.9|60
1655956500000|2022-06-23 03:55:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|148
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|104
1655957100000|2022-06-23 04:05:00|11114.3|11112.3|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|116
1655957400000|2022-06-23 04:10:00|11114.7|11112.7|11113.1|11111.1|11114.7|11112.7|11113.1|11111.1|139
1655957700000|2022-06-23 04:15:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|98
1655958000000|2022-06-23 04:20:00|11113.9|11111.9|11114.3|11112.3|11115.5|11113.5|11113.5|11111.5|284
1655958300000|2022-06-23 04:25:00|11113.9|11111.9|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|37
1655958600000|2022-06-23 04:30:00|11112.7|11110.7|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|264
1655958900000|2022-06-23 04:35:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|79
1655959200000|2022-06-23 04:40:00|11111.5|11109.5|11114.7|11112.7|11114.7|11112.7|11110.8|11108.8|322
1655959500000|2022-06-23 04:45:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|354
1655959800000|2022-06-23 04:50:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11115.5|11113.5|202
1655960100000|2022-06-23 04:55:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|139
1655960400000|2022-06-23 05:00:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|253
1655960700000|2022-06-23 05:05:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|72
1655961000000|2022-06-23 05:10:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|123
1655961300000|2022-06-23 05:15:00|11114.3|11112.3|11113.1|11111.1|11114.7|11112.7|11112.7|11110.7|21
1655961600000|2022-06-23 05:20:00|11112.7|11110.7|11111.5|11109.5|11112.7|11110.7|11111.5|11109.5|153
1655961900000|2022-06-23 05:25:00|11111.9|11109.9|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|271
1655962200000|2022-06-23 05:30:00|11111.5|11109.5|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|37
1655962500000|2022-06-23 05:35:00|11113.9|11111.9|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|511
1655962800000|2022-06-23 05:40:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|125
1655963100000|2022-06-23 05:45:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110.8|11108.8|301
1655963400000|2022-06-23 05:50:00|11111.5|11109.5|11111.2|11109.2|11111.5|11109.5|11110|11108|403
1655963700000|2022-06-23 05:55:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11111.5|11109.5|511
1655964000000|2022-06-23 06:00:00|11115.1|11113.1|11113.1|11111.1|11117.8|11115.8|11112.3|11110.3|486
1655964300000|2022-06-23 06:05:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110|11108|601
1655964600000|2022-06-23 06:10:00|11110.8|11108.8|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|221
1655964900000|2022-06-23 06:15:00|11111.5|11109.5|11112.3|11110.3|11114.7|11112.7|11110|11108|798
1655965200000|2022-06-23 06:20:00|11113.1|11111.1|11110|11108|11113.9|11111.9|11109.2|11107.2|870
1655965500000|2022-06-23 06:25:00|11109.2|11107.2|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|1365
1655965800000|2022-06-23 06:30:00|11107.6|11105.6|11110|11108|11110.8|11108.8|11106.9|11104.9|964
1655966100000|2022-06-23 06:35:00|11109.2|11107.2|11111.5|11109.5|11111.5|11109.5|11109.2|11107.2|441
1655966400000|2022-06-23 06:40:00|11111.9|11109.9|11108.4|11106.4|11113.1|11111.1|11108.4|11106.4|608
1655966700000|2022-06-23 06:45:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11104.5|11102.5|1119
1655967000000|2022-06-23 06:50:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11103.7|11101.7|911
1655967300000|2022-06-23 06:55:00|11106.9|11104.9|11104.5|11102.5|11106.9|11104.9|11103.7|11101.7|654
1655967600000|2022-06-23 07:00:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11103|11101|1092
1655967900000|2022-06-23 07:05:00|11103.7|11101.7|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|1922
1655968200000|2022-06-23 07:10:00|11106.5|11104.5|11110|11108|11110.8|11108.8|11106.1|11104.1|1116
1655968500000|2022-06-23 07:15:00|11112.3|11110.3|11121.7|11119.7|11122.5|11120.5|11112.3|11110.3|5253
1655968800000|2022-06-23 07:20:00|11121.3|11119.3|11121.7|11119.7|11123.3|11121.3|11119.8|11117.8|3685
1655969100000|2022-06-23 07:25:00|11122.5|11120.5|11121.7|11119.7|11124|11122|11119.4|11117.4|4228
1655969400000|2022-06-23 07:30:00|11122.5|11120.5|11121.7|11119.7|11125.6|11123.6|11121.7|11119.7|7064
1655969700000|2022-06-23 07:35:00|11120.9|11118.9|11121.7|11119.7|11123.3|11121.3|11120.9|11118.9|3775
1655970000000|2022-06-23 07:40:00|11122.5|11120.5|11141.2|11139.2|11141.2|11139.2|11121.7|11119.7|4777
1655970300000|2022-06-23 07:45:00|11140.5|11138.5|11136.5|11134.5|11140.5|11138.5|11133.4|11131.4|4206
1655970600000|2022-06-23 07:50:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11137.3|11135.3|2262
1655970900000|2022-06-23 07:55:00|11139.7|11137.7|11145.9|11143.9|11146.7|11144.7|11139.7|11137.7|3449
1655971200000|2022-06-23 08:00:00|11146.7|11144.7|11145.1|11143.1|11149|11147|11143.6|11141.6|3758
1655971500000|2022-06-23 08:05:00|11144.4|11142.4|11144.4|11142.4|11145.9|11143.9|11140.5|11138.5|2685
1655971800000|2022-06-23 08:10:00|11143.6|11141.6|11138.9|11136.9|11144.4|11142.4|11138.1|11136.1|2935
1655972100000|2022-06-23 08:15:00|11138.1|11136.1|11139.7|11137.7|11142|11140|11137.3|11135.3|2397
1655972400000|2022-06-23 08:20:00|11140.5|11138.5|11142.4|11140.4|11143.6|11141.6|11139.7|11137.7|1381
1655972700000|2022-06-23 08:25:00|11142|11140|11146.7|11144.7|11146.7|11144.7|11141.2|11139.2|2857
1655973000000|2022-06-23 08:30:00|11145.9|11143.9|11138.9|11136.9|11145.9|11143.9|11138.9|11136.9|3016
1655973300000|2022-06-23 08:35:00|11138.1|11136.1|11138.1|11136.1|11140.1|11138.1|11138.1|11136.1|1286
1655973600000|2022-06-23 08:40:00|11138.9|11136.9|11145.1|11143.1|11146.7|11144.7|11138.1|11136.1|2995
1655973900000|2022-06-23 08:45:00|11144.4|11142.4|11142.8|11140.8|11145.1|11143.1|11141.6|11139.6|1269
1655974200000|2022-06-23 08:50:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11138.9|11136.9|1153
1655974500000|2022-06-23 08:55:00|11142|11140|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|1508
1655974800000|2022-06-23 09:00:00|11141.2|11139.2|11145.1|11143.1|11146.7|11144.7|11139.7|11137.7|1406
1655975100000|2022-06-23 09:05:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|663
1655975400000|2022-06-23 09:10:00|11143.6|11141.6|11139.7|11137.7|11143.6|11141.6|11139.7|11137.7|1100
1655975700000|2022-06-23 09:15:00|11140.5|11138.5|11138.1|11136.1|11141.2|11139.2|11138.1|11136.1|1489
1655976000000|2022-06-23 09:20:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|1274
1655976300000|2022-06-23 09:25:00|11140.5|11138.5|11144.4|11142.4|11144.4|11142.4|11139.7|11137.7|1473
1655976600000|2022-06-23 09:30:00|11142.8|11140.8|11144.4|11142.4|11146.7|11144.7|11142.8|11140.8|1916
1655976900000|2022-06-23 09:35:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|1225
1655977200000|2022-06-23 09:40:00|11142.8|11140.8|11143.6|11141.6|11144.4|11142.4|11142|11140|519
1655977500000|2022-06-23 09:45:00|11142.8|11140.8|11142.8|11140.8|11145.1|11143.1|11142|11140|986
1655977800000|2022-06-23 09:50:00|11142.4|11140.4|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|519
1655978100000|2022-06-23 09:55:00|11141.2|11139.2|11138.1|11136.1|11142|11140|11137.3|11135.3|1811
1655978400000|2022-06-23 10:00:00|11137.3|11135.3|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|930
1655978700000|2022-06-23 10:05:00|11137.3|11135.3|11135.4|11133.4|11137.3|11135.3|11133.4|11131.4|1828
1655979000000|2022-06-23 10:10:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|1667
1655979300000|2022-06-23 10:15:00|11135|11133|11134.2|11132.2|11136.5|11134.5|11133.4|11131.4|804
1655979600000|2022-06-23 10:20:00|11134.6|11132.6|11137.3|11135.3|11137.3|11135.3|11133.4|11131.4|1137
1655979900000|2022-06-23 10:25:00|11138.1|11136.1|11138.9|11136.9|11140.5|11138.5|11137.3|11135.3|1890
1655980200000|2022-06-23 10:30:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|1045
1655980500000|2022-06-23 10:35:00|11139.7|11137.7|11142.8|11140.8|11142.8|11140.8|11139.3|11137.3|886
1655980800000|2022-06-23 10:40:00|11143.6|11141.6|11140.5|11138.5|11143.6|11141.6|11138.9|11136.9|1233
1655981100000|2022-06-23 10:45:00|11141.2|11139.2|11137.3|11135.3|11142|11140|11137.3|11135.3|938
1655981400000|2022-06-23 10:50:00|11138.1|11136.1|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|1775
1655981700000|2022-06-23 10:55:00|11137.3|11135.3|11132.6|11130.6|11137.3|11135.3|11132.6|11130.6|1539
1655982000000|2022-06-23 11:00:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|1301
1655982300000|2022-06-23 11:05:00|11133.8|11131.8|11131.5|11129.5|11135|11133|11131.1|11129.1|1099
1655982600000|2022-06-23 11:10:00|11131.9|11129.9|11133.4|11131.4|11135|11133|11131.9|11129.9|827
1655982900000|2022-06-23 11:15:00|11132.6|11130.6|11132.6|11130.6|11135|11133|11131.1|11129.1|531
1655983200000|2022-06-23 11:20:00|11131.9|11129.9|11131.9|11129.9|11134.2|11132.2|11129.5|11127.5|1590
1655983500000|2022-06-23 11:25:00|11131.5|11129.5|11133.4|11131.4|11133.4|11131.4|11131.1|11129.1|517
1655983800000|2022-06-23 11:30:00|11134.2|11132.2|11134.2|11132.2|11135.8|11133.8|11133.4|11131.4|1481
1655984100000|2022-06-23 11:35:00|11133.4|11131.4|11132.6|11130.6|11134.2|11132.2|11131.1|11129.1|1182
1655984400000|2022-06-23 11:40:00|11131.9|11129.9|11129.5|11127.5|11132.6|11130.6|11129.5|11127.5|1383
1655984700000|2022-06-23 11:45:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128|11126|1673
1655985000000|2022-06-23 11:50:00|11128|11126|11129.9|11127.9|11130.3|11128.3|11126.4|11124.4|2441
1655985300000|2022-06-23 11:55:00|11129.5|11127.5|11133.8|11131.8|11135|11133|11128.7|11126.7|1413
1655985600000|2022-06-23 12:00:00|11134.2|11132.2|11137.3|11135.3|11137.3|11135.3|11134.2|11132.2|1975
1655985900000|2022-06-23 12:05:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11135|11133|1735
1655986200000|2022-06-23 12:10:00|11136.5|11134.5|11139.7|11137.7|11142|11140|11136.5|11134.5|1953
1655986500000|2022-06-23 12:15:00|11138.9|11136.9|11142.8|11140.8|11143.6|11141.6|11136.5|11134.5|4157
1655986800000|2022-06-23 12:20:00|11142|11140|11152.2|11150.2|11153|11151|11138.9|11136.9|5804
1655987100000|2022-06-23 12:25:00|11151.8|11149.8|11151.8|11149.8|11152.2|11150.2|11147.5|11145.5|2540
1655987400000|2022-06-23 12:30:00|11151.4|11149.4|11153|11151|11154.5|11152.5|11149|11147|4767
1655987700000|2022-06-23 12:35:00|11153.7|11151.7|11156.9|11154.9|11158.4|11156.4|11152.2|11150.2|5527
1655988000000|2022-06-23 12:40:00|11157.6|11155.6|11153|11151|11157.6|11155.6|11152.2|11150.2|4794
1655988300000|2022-06-23 12:45:00|11153.7|11151.7|11156.1|11154.1|11157.6|11155.6|11153.7|11151.7|4816
1655988600000|2022-06-23 12:50:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11153|11151|3373
1655988900000|2022-06-23 12:55:00|11155.7|11153.7|11156.9|11154.9|11160|11158|11155.3|11153.3|2635
1655989200000|2022-06-23 13:00:00|11156.1|11154.1|11156.1|11154.1|11160|11158|11154.5|11152.5|3244
1655989500000|2022-06-23 13:05:00|11156.9|11154.9|11156.1|11154.1|11159.2|11157.2|11155.3|11153.3|5106
1655989800000|2022-06-23 13:10:00|11156.9|11154.9|11153.7|11151.7|11159.2|11157.2|11153.7|11151.7|4294
1655990100000|2022-06-23 13:15:00|11154.5|11152.5|11155.3|11153.3|11156.1|11154.1|11150.6|11148.6|4624
1655990400000|2022-06-23 13:20:00|11156.1|11154.1|11168.6|11166.6|11169.4|11167.4|11156.1|11154.1|6070
1655990700000|2022-06-23 13:25:00|11167.8|11165.8|11170.9|11168.9|11173.3|11171.3|11164.7|11162.7|7222
1655991000000|2022-06-23 13:30:00|11170.1|11168.1|11174.8|11172.8|11175.6|11173.6|11170.1|11168.1|5626
1655991300000|2022-06-23 13:35:00|11174|11172|11170.1|11168.1|11174.8|11172.8|11169.4|11167.4|5496
1655991600000|2022-06-23 13:40:00|11169.4|11167.4|11165.5|11163.5|11169.4|11167.4|11162.3|11160.3|7936
1655991900000|2022-06-23 13:45:00|11167.4|11165.4|11179.5|11177.5|11181.9|11179.9|11167.4|11165.4|35146
1655992200000|2022-06-23 13:50:00|11180.3|11178.3|11195.9|11193.9|11197.5|11195.5|11176.4|11174.4|27667
1655992500000|2022-06-23 13:55:00|11199.8|11197.8|11204.5|11202.5|11204.5|11202.5|11195.1|11193.1|39628
1655992800000|2022-06-23 14:00:00|11205.3|11203.3|11200.6|11198.6|11205.3|11203.3|11194.4|11192.4|20416
1655993100000|2022-06-23 14:05:00|11199.8|11197.8|11195.9|11193.9|11201.4|11199.4|11195.1|11193.1|6199
1655993400000|2022-06-23 14:10:00|11195.1|11193.1|11191.2|11189.2|11195.1|11193.1|11189.7|11187.7|8598
1655993700000|2022-06-23 14:15:00|11190.5|11188.5|11191.2|11189.2|11193.6|11191.6|11189.7|11187.7|6935
1655994000000|2022-06-23 14:20:00|11192|11190|11194.4|11192.4|11195.9|11193.9|11189.7|11187.7|6908
1655994300000|2022-06-23 14:25:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11189.7|11187.7|5692
1655994600000|2022-06-23 14:30:00|11192|11190|11185.8|11183.8|11194.4|11192.4|11185|11183|6291
1655994900000|2022-06-23 14:35:00|11185|11183|11189.7|11187.7|11190.5|11188.5|11181.1|11179.1|9393
1655995200000|2022-06-23 14:40:00|11190.1|11188.1|11192.8|11190.8|11195.1|11193.1|11189.7|11187.7|10680
1655995500000|2022-06-23 14:45:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11188.9|11186.9|15893
1655995800000|2022-06-23 14:50:00|11192.4|11190.4|11195.1|11193.1|11195.1|11193.1|11189.7|11187.7|5402
1655996100000|2022-06-23 14:55:00|11194.4|11192.4|11192.8|11190.8|11196.7|11194.7|11192|11190|5622
1655996400000|2022-06-23 15:00:00|11192|11190|11185.8|11183.8|11192|11190|11179.5|11177.5|24939
1655996700000|2022-06-23 15:05:00|11185|11183|11190.5|11188.5|11190.5|11188.5|11182.6|11180.6|4510
1655997000000|2022-06-23 15:10:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11185|11183|2647
1655997300000|2022-06-23 15:15:00|11189.3|11187.3|11181.1|11179.1|11189.7|11187.7|11180.3|11178.3|5034
1655997600000|2022-06-23 15:20:00|11180.3|11178.3|11172.5|11170.5|11181.9|11179.9|11171.7|11169.7|8496
1655997900000|2022-06-23 15:25:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11168.6|11166.6|3934
1655998200000|2022-06-23 15:30:00|11172.9|11170.9|11170.1|11168.1|11175.6|11173.6|11168.6|11166.6|4414
1655998500000|2022-06-23 15:35:00|11169.4|11167.4|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|3103
1655998800000|2022-06-23 15:40:00|11170.1|11168.1|11169.4|11167.4|11174|11172|11169.4|11167.4|4047
1655999100000|2022-06-23 15:45:00|11170.1|11168.1|11169.4|11167.4|11172.5|11170.5|11168.6|11166.6|5228
1655999400000|2022-06-23 15:50:00|11170.1|11168.1|11173.3|11171.3|11174|11172|11170.1|11168.1|2540
1655999700000|2022-06-23 15:55:00|11172.5|11170.5|11170.9|11168.9|11173.3|11171.3|11169.4|11167.4|2219
1656000000000|2022-06-23 16:00:00|11171.7|11169.7|11169.4|11167.4|11174|11172|11165.5|11163.5|4750
1656000300000|2022-06-23 16:05:00|11170.1|11168.1|11174.8|11172.8|11178|11176|11170.1|11168.1|5268
1656000600000|2022-06-23 16:10:00|11174|11172|11171.7|11169.7|11175.6|11173.6|11171.7|11169.7|2642
1656000900000|2022-06-23 16:15:00|11170.9|11168.9|11170.1|11168.1|11172.5|11170.5|11170.1|11168.1|2847
1656001200000|2022-06-23 16:20:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11167|11165|2100
1656001500000|2022-06-23 16:25:00|11171.7|11169.7|11173.3|11171.3|11176.4|11174.4|11170.1|11168.1|1875
1656001800000|2022-06-23 16:30:00|11172.5|11170.5|11177.2|11175.2|11177.2|11175.2|11172.5|11170.5|1986
1656002100000|2022-06-23 16:35:00|11176.4|11174.4|11178.7|11176.7|11179.5|11177.5|11176.4|11174.4|2212
1656002400000|2022-06-23 16:40:00|11178|11176|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|2397
1656002700000|2022-06-23 16:45:00|11179.5|11177.5|11178|11176|11179.5|11177.5|11177.2|11175.2|612
1656003000000|2022-06-23 16:50:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|2275
1656003300000|2022-06-23 16:55:00|11178.7|11176.7|11175.6|11173.6|11178.7|11176.7|11174.8|11172.8|2760
1656003600000|2022-06-23 17:00:00|11176.4|11174.4|11178|11176|11181.1|11179.1|11175.6|11173.6|3058
1656003900000|2022-06-23 17:05:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11177.2|11175.2|3001
1656004200000|2022-06-23 17:10:00|11180.3|11178.3|11177.2|11175.2|11180.7|11178.7|11174|11172|5388
1656004500000|2022-06-23 17:15:00|11178|11176|11174.8|11172.8|11178.7|11176.7|11173.3|11171.3|3757
1656004800000|2022-06-23 17:20:00|11174|11172|11170.1|11168.1|11174|11172|11169.4|11167.4|2638
1656005100000|2022-06-23 17:25:00|11169.4|11167.4|11172.5|11170.5|11172.5|11170.5|11169.4|11167.4|2008
1656005400000|2022-06-23 17:30:00|11173.3|11171.3|11170.1|11168.1|11173.3|11171.3|11169.4|11167.4|1687
1656005700000|2022-06-23 17:35:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1770
1656006000000|2022-06-23 17:40:00|11168.6|11166.6|11167.8|11165.8|11169.4|11167.4|11167|11165|3186
1656006300000|2022-06-23 17:45:00|11167|11165|11165.5|11163.5|11169.4|11167.4|11165.5|11163.5|2323
1656006600000|2022-06-23 17:50:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|2186
1656006900000|2022-06-23 17:55:00|11164.7|11162.7|11163.1|11161.1|11166.2|11164.2|11161.5|11159.5|2553
1656007200000|2022-06-23 18:00:00|11163.9|11161.9|11165.5|11163.5|11165.8|11163.8|11162.3|11160.3|2039
1656007500000|2022-06-23 18:05:00|11164.7|11162.7|11164.7|11162.7|11167.8|11165.8|11164.7|11162.7|1084
1656007800000|2022-06-23 18:10:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11163.9|11161.9|2556
1656008100000|2022-06-23 18:15:00|11166.2|11164.2|11162.3|11160.3|11166.2|11164.2|11161.5|11159.5|1125
1656008400000|2022-06-23 18:20:00|11163.1|11161.1|11164.7|11162.7|11164.7|11162.7|11161.5|11159.5|1863
1656008700000|2022-06-23 18:25:00|11163.9|11161.9|11160|11158|11163.9|11161.9|11160|11158|1791
1656009000000|2022-06-23 18:30:00|11159.2|11157.2|11157.3|11155.3|11160|11158|11156.1|11154.1|5688
1656009300000|2022-06-23 18:35:00|11157.6|11155.6|11155.3|11153.3|11157.6|11155.6|11154.5|11152.5|2746
1656009600000|2022-06-23 18:40:00|11154.5|11152.5|11153|11151|11155.3|11153.3|11151.4|11149.4|3322
1656009900000|2022-06-23 18:45:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11149|11147|2340
1656010200000|2022-06-23 18:50:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2398
1656010500000|2022-06-23 18:55:00|11153|11151|11156.9|11154.9|11156.9|11154.9|11152.2|11150.2|4568
1656010800000|2022-06-23 19:00:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11154.5|11152.5|13281
1656011100000|2022-06-23 19:05:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|919
1656011400000|2022-06-23 19:10:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|1334
1656011700000|2022-06-23 19:15:00|11154.9|11152.9|11154.5|11152.5|11156.9|11154.9|11154.5|11152.5|1690
1656012000000|2022-06-23 19:20:00|11153.7|11151.7|11153|11151|11155.3|11153.3|11153|11151|1226
1656012300000|2022-06-23 19:25:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11152.2|11150.2|2884
1656012600000|2022-06-23 19:30:00|11153|11151|11152.2|11150.2|11153|11151|11149.8|11147.8|5274
1656012900000|2022-06-23 19:35:00|11153|11151|11154.5|11152.5|11155.3|11153.3|11153|11151|3040
1656013200000|2022-06-23 19:40:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11152.2|11150.2|2986
1656013500000|2022-06-23 19:45:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11151.4|11149.4|722
1656013800000|2022-06-23 19:50:00|11151.4|11149.4|11153.7|11151.7|11154.5|11152.5|11151.4|11149.4|1876
1656014100000|2022-06-23 19:55:00|11154.5|11152.5|11154.5|11152.5|11156.9|11154.9|11153.7|11151.7|4216
1656014400000|2022-06-23 20:00:00|11153|11151|11150.6|11148.6|11155.3|11153.3|11149.8|11147.8|4627
1656014700000|2022-06-23 20:05:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|901
1656015000000|2022-06-23 20:10:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149|11147|2354
1656015300000|2022-06-23 20:15:00|11149.8|11147.8|11152.2|11150.2|11153|11151|11149|11147|1686
1656015600000|2022-06-23 20:20:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|747
1656015900000|2022-06-23 20:25:00|11152.2|11150.2|11153|11151|11153.7|11151.7|11151.4|11149.4|1870
1656016200000|2022-06-23 20:30:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|724
1656016500000|2022-06-23 20:35:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|1186
1656016800000|2022-06-23 20:40:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|1531
1656017100000|2022-06-23 20:45:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11152.2|11150.2|1774
1656017400000|2022-06-23 20:50:00|11153.3|11151.3|11149.8|11147.8|11153.7|11151.7|11148.3|11146.3|2050
1656017700000|2022-06-23 20:55:00|11149|11147|11150.6|11148.6|11152.2|11150.2|11149|11147|2097
1656021600000|2022-06-23 22:00:00|11154.5|11152.5|11153.3|11151.3|11156.9|11154.9|11149.8|11147.8|424
1656021900000|2022-06-23 22:05:00|11153|11151|11152.6|11150.6|11153|11151|11151.4|11149.4|140
1656022200000|2022-06-23 22:10:00|11153|11151|11151.8|11149.8|11153.7|11151.7|11151.4|11149.4|55
1656022500000|2022-06-23 22:15:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|31
1656022800000|2022-06-23 22:20:00|11154.5|11152.5|11152.2|11150.2|11154.5|11152.5|11151.8|11149.8|294
1656023100000|2022-06-23 22:25:00|11153|11151|11150.6|11148.6|11153|11151|11149.8|11147.8|182
1656023400000|2022-06-23 22:30:00|11151|11149|11153|11151|11153.7|11151.7|11150.6|11148.6|567
1656023700000|2022-06-23 22:35:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153|11151|70
1656024000000|2022-06-23 22:40:00|11154.5|11152.5|11156.1|11154.1|11156.9|11154.9|11153.3|11151.3|524
1656024300000|2022-06-23 22:45:00|11155.3|11153.3|11153.7|11151.7|11156.1|11154.1|11153|11151|479
1656024600000|2022-06-23 22:50:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153|11151|106
1656024900000|2022-06-23 22:55:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|122
1656025200000|2022-06-23 23:00:00|11151.8|11149.8|11153|11151|11154.5|11152.5|11151.4|11149.4|412
1656025500000|2022-06-23 23:05:00|11153.7|11151.7|11153.3|11151.3|11153.7|11151.7|11153|11151|23
1656025800000|2022-06-23 23:10:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|36
1656026100000|2022-06-23 23:15:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|38
1656026400000|2022-06-23 23:20:00|11154.9|11152.9|11153|11151|11155.3|11153.3|11153|11151|211
1656026700000|2022-06-23 23:25:00|11153.3|11151.3|11155.3|11153.3|11155.7|11153.7|11153.3|11151.3|57
1656027000000|2022-06-23 23:30:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153|11151|58
1656027300000|2022-06-23 23:35:00|11154.1|11152.1|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|25
1656027600000|2022-06-23 23:40:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.1|11152.1|8
1656027900000|2022-06-23 23:45:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|113
1656028200000|2022-06-23 23:50:00|11154.1|11152.1|11154.9|11152.9|11155.3|11153.3|11153.7|11151.7|37
1656028500000|2022-06-23 23:55:00|11155.3|11153.3|11157.6|11155.6|11157.6|11155.6|11154.9|11152.9|224
1656028800000|2022-06-24 00:00:00|11158.4|11156.4|11157.6|11155.6|11158.8|11156.8|11156.9|11154.9|324
1656029100000|2022-06-24 00:05:00|11157.3|11155.3|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|328
1656029400000|2022-06-24 00:10:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|285
1656029700000|2022-06-24 00:15:00|11158.4|11156.4|11153|11151|11160|11158|11153|11151|885
1656030000000|2022-06-24 00:20:00|11153.3|11151.3|11150.6|11148.6|11154.5|11152.5|11149.8|11147.8|792
1656030300000|2022-06-24 00:25:00|11149.8|11147.8|11147.5|11145.5|11150.6|11148.6|11146.7|11144.7|990
1656030600000|2022-06-24 00:30:00|11147.9|11145.9|11139.7|11137.7|11148.3|11146.3|11136.5|11134.5|2937
1656030900000|2022-06-24 00:35:00|11140.1|11138.1|11140.5|11138.5|11143.6|11141.6|11139.7|11137.7|820
1656031200000|2022-06-24 00:40:00|11141.2|11139.2|11142|11140|11144.8|11142.8|11139.7|11137.7|926
1656031500000|2022-06-24 00:45:00|11141.6|11139.6|11144.4|11142.4|11145.1|11143.1|11141.2|11139.2|272
1656031800000|2022-06-24 00:50:00|11143.6|11141.6|11142|11140|11144|11142|11141.2|11139.2|335
1656032100000|2022-06-24 00:55:00|11142.8|11140.8|11145.1|11143.1|11145.1|11143.1|11142|11140|286
1656032400000|2022-06-24 01:00:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11143.2|11141.2|576
1656032700000|2022-06-24 01:05:00|11144.8|11142.8|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|377
1656033000000|2022-06-24 01:10:00|11145.9|11143.9|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|285
1656033300000|2022-06-24 01:15:00|11144.4|11142.4|11142.8|11140.8|11145.9|11143.9|11142.8|11140.8|505
1656033600000|2022-06-24 01:20:00|11142.4|11140.4|11142.8|11140.8|11143.6|11141.6|11142|11140|301
1656033900000|2022-06-24 01:25:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11140.1|11138.1|332
1656034200000|2022-06-24 01:30:00|11143.6|11141.6|11142.8|11140.8|11145.1|11143.1|11142|11140|517
1656034500000|2022-06-24 01:35:00|11142|11140|11145.1|11143.1|11145.9|11143.9|11141.2|11139.2|357
1656034800000|2022-06-24 01:40:00|11145.9|11143.9|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|427
1656035100000|2022-06-24 01:45:00|11145.5|11143.5|11148.7|11146.7|11149|11147|11145.1|11143.1|287
1656035400000|2022-06-24 01:50:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|526
1656035700000|2022-06-24 01:55:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|295
1656036000000|2022-06-24 02:00:00|11147.9|11145.9|11146.7|11144.7|11148.3|11146.3|11145.9|11143.9|228
1656036300000|2022-06-24 02:05:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|276
1656036600000|2022-06-24 02:10:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|279
1656036900000|2022-06-24 02:15:00|11147.1|11145.1|11147.5|11145.5|11148.3|11146.3|11145.9|11143.9|320
1656037200000|2022-06-24 02:20:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11144.4|11142.4|274
1656037500000|2022-06-24 02:25:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|81
1656037800000|2022-06-24 02:30:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|48
1656038100000|2022-06-24 02:35:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|99
1656038400000|2022-06-24 02:40:00|11147.1|11145.1|11148.3|11146.3|11148.3|11146.3|11147.1|11145.1|102
1656038700000|2022-06-24 02:45:00|11147.9|11145.9|11147.9|11145.9|11148.3|11146.3|11147.5|11145.5|29
1656039000000|2022-06-24 02:50:00|11148.3|11146.3|11146.7|11144.7|11148.3|11146.3|11146.3|11144.3|153
1656039300000|2022-06-24 02:55:00|11145.9|11143.9|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|82
1656039600000|2022-06-24 03:00:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|333
1656039900000|2022-06-24 03:05:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|276
1656040200000|2022-06-24 03:10:00|11145.5|11143.5|11144|11142|11145.9|11143.9|11143.6|11141.6|355
1656040500000|2022-06-24 03:15:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|239
1656040800000|2022-06-24 03:20:00|11144.4|11142.4|11147.5|11145.5|11147.5|11145.5|11144.4|11142.4|246
1656041100000|2022-06-24 03:25:00|11147.9|11145.9|11152.6|11150.6|11152.6|11150.6|11147.9|11145.9|530
1656041400000|2022-06-24 03:30:00|11152.2|11150.2|11153|11151|11154.5|11152.5|11152.2|11150.2|571
1656041700000|2022-06-24 03:35:00|11153.3|11151.3|11151.4|11149.4|11154.5|11152.5|11151.4|11149.4|641
1656042000000|2022-06-24 03:40:00|11151|11149|11151.4|11149.4|11151.4|11149.4|11150.2|11148.2|151
1656042300000|2022-06-24 03:45:00|11152.2|11150.2|11152.2|11150.2|11153.7|11151.7|11151.4|11149.4|227
1656042600000|2022-06-24 03:50:00|11151.8|11149.8|11152.2|11150.2|11152.2|11150.2|11151.4|11149.4|24
1656042900000|2022-06-24 03:55:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|159
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|283
1656043500000|2022-06-24 04:05:00|11151.4|11149.4|11153|11151|11153.7|11151.7|11151.4|11149.4|453
1656043800000|2022-06-24 04:10:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11151|11149|185
1656044100000|2022-06-24 04:15:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|137
1656044400000|2022-06-24 04:20:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|185
1656044700000|2022-06-24 04:25:00|11150.2|11148.2|11152.2|11150.2|11152.2|11150.2|11150.2|11148.2|156
1656045000000|2022-06-24 04:30:00|11152.6|11150.6|11151.4|11149.4|11152.6|11150.6|11151.4|11149.4|79
1656045300000|2022-06-24 04:35:00|11150.6|11148.6|11150.6|11148.6|11150.6|11148.6|11149.4|11147.4|87
1656045600000|2022-06-24 04:40:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|38
1656045900000|2022-06-24 04:45:00|11151|11149|11149|11147|11151.4|11149.4|11149|11147|70
1656046200000|2022-06-24 04:50:00|11149.4|11147.4|11149.8|11147.8|11150.6|11148.6|11149|11147|750
1656046500000|2022-06-24 04:55:00|11149|11147|11149|11147|11149.4|11147.4|11149|11147|219
1656046800000|2022-06-24 05:00:00|11148.3|11146.3|11149|11147|11150.6|11148.6|11148.3|11146.3|219
1656047100000|2022-06-24 05:05:00|11148.3|11146.3|11152.2|11150.2|11153|11151|11148.3|11146.3|207
1656047400000|2022-06-24 05:10:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|154
1656047700000|2022-06-24 05:15:00|11154.1|11152.1|11153.7|11151.7|11154.1|11152.1|11153|11151|221
1656048000000|2022-06-24 05:20:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153|11151|348
1656048300000|2022-06-24 05:25:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|161
1656048600000|2022-06-24 05:30:00|11154.1|11152.1|11153|11151|11154.5|11152.5|11153|11151|218
1656048900000|2022-06-24 05:35:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11149.8|11147.8|324
1656049200000|2022-06-24 05:40:00|11149.8|11147.8|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|234
1656049500000|2022-06-24 05:45:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|225
1656049800000|2022-06-24 05:50:00|11151.4|11149.4|11151.4|11149.4|11151.4|11149.4|11151|11149|598
1656050100000|2022-06-24 05:55:00|11152.2|11150.2|11150.6|11148.6|11154.5|11152.5|11149.8|11147.8|670
1656050400000|2022-06-24 06:00:00|11151|11149|11147.5|11145.5|11152.2|11150.2|11146.7|11144.7|683
1656050700000|2022-06-24 06:05:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.1|11143.1|805
1656051000000|2022-06-24 06:10:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|312
1656051300000|2022-06-24 06:15:00|11146.3|11144.3|11149|11147|11149.8|11147.8|11145.9|11143.9|323
1656051600000|2022-06-24 06:20:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|149
1656051900000|2022-06-24 06:25:00|11147.9|11145.9|11146.7|11144.7|11149|11147|11146.7|11144.7|222
1656052200000|2022-06-24 06:30:00|11147.5|11145.5|11149|11147|11149|11147|11145.9|11143.9|453
1656052500000|2022-06-24 06:35:00|11149.8|11147.8|11153|11151|11153|11151|11149.8|11147.8|436
1656052800000|2022-06-24 06:40:00|11152.6|11150.6|11153.7|11151.7|11155.3|11153.3|11152.6|11150.6|276
1656053100000|2022-06-24 06:45:00|11154.1|11152.1|11157.6|11155.6|11157.6|11155.6|11153|11151|1187
1656053400000|2022-06-24 06:50:00|11158.4|11156.4|11160|11158|11160.8|11158.8|11156.9|11154.9|1223
1656053700000|2022-06-24 06:55:00|11160.8|11158.8|11167.8|11165.8|11168.6|11166.6|11159.2|11157.2|1265
1656054000000|2022-06-24 07:00:00|11168.6|11166.6|11167.8|11165.8|11171.7|11169.7|11165.5|11163.5|2034
1656054300000|2022-06-24 07:05:00|11167|11165|11170.9|11168.9|11171.7|11169.7|11164.7|11162.7|3024
1656054600000|2022-06-24 07:10:00|11171.7|11169.7|11177.2|11175.2|11178|11176|11170.9|11168.9|2764
1656054900000|2022-06-24 07:15:00|11176.4|11174.4|11183.8|11181.8|11186.5|11184.5|11176.4|11174.4|2860
1656055200000|2022-06-24 07:20:00|11183.4|11181.4|11174.8|11172.8|11184.2|11182.2|11174.8|11172.8|1783
1656055500000|2022-06-24 07:25:00|11174|11172|11174.8|11172.8|11177.2|11175.2|11171.7|11169.7|2143
1656055800000|2022-06-24 07:30:00|11174|11172|11172.5|11170.5|11177.2|11175.2|11171.7|11169.7|1886
1656056100000|2022-06-24 07:35:00|11173.3|11171.3|11169.8|11167.8|11175.6|11173.6|11167|11165|975
1656056400000|2022-06-24 07:40:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11167.8|11165.8|978
1656056700000|2022-06-24 07:45:00|11172.5|11170.5|11168.6|11166.6|11173.3|11171.3|11168.6|11166.6|909
1656057000000|2022-06-24 07:50:00|11169.4|11167.4|11172.5|11170.5|11173.3|11171.3|11168.6|11166.6|1072
1656057300000|2022-06-24 07:55:00|11173.3|11171.3|11175.6|11173.6|11177.2|11175.2|11172.9|11170.9|1466
1656057600000|2022-06-24 08:00:00|11176.4|11174.4|11171.7|11169.7|11177.2|11175.2|11169.4|11167.4|2481
1656057900000|2022-06-24 08:05:00|11170.9|11168.9|11167|11165|11173.3|11171.3|11165.8|11163.8|1577
1656058200000|2022-06-24 08:10:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|1000
1656058500000|2022-06-24 08:15:00|11168.2|11166.2|11165.5|11163.5|11168.2|11166.2|11163.9|11161.9|613
1656058800000|2022-06-24 08:20:00|11166.2|11164.2|11162.3|11160.3|11166.2|11164.2|11162.3|11160.3|666
1656059100000|2022-06-24 08:25:00|11163.1|11161.1|11161.9|11159.9|11163.9|11161.9|11160|11158|812
1656059400000|2022-06-24 08:30:00|11162.3|11160.3|11165.5|11163.5|11166.2|11164.2|11162.3|11160.3|931
1656059700000|2022-06-24 08:35:00|11164.7|11162.7|11162.3|11160.3|11165.5|11163.5|11160.8|11158.8|1779
1656060000000|2022-06-24 08:40:00|11161.5|11159.5|11161.9|11159.9|11165.5|11163.5|11161.5|11159.5|763
1656060300000|2022-06-24 08:45:00|11161.5|11159.5|11154.5|11152.5|11162.3|11160.3|11153.7|11151.7|1392
1656060600000|2022-06-24 08:50:00|11153.7|11151.7|11154.5|11152.5|11155.3|11153.3|11152.2|11150.2|917
1656060900000|2022-06-24 08:55:00|11153.7|11151.7|11152.2|11150.2|11155.3|11153.3|11152.2|11150.2|777
1656061200000|2022-06-24 09:00:00|11152.6|11150.6|11157.6|11155.6|11158.4|11156.4|11152.6|11150.6|842
1656061500000|2022-06-24 09:05:00|11158.4|11156.4|11156.9|11154.9|11158.4|11156.4|11155.3|11153.3|468
1656061800000|2022-06-24 09:10:00|11157.3|11155.3|11155.3|11153.3|11158.4|11156.4|11153.7|11151.7|795
1656062100000|2022-06-24 09:15:00|11155.7|11153.7|11156.9|11154.9|11158.4|11156.4|11154.5|11152.5|793
1656062400000|2022-06-24 09:20:00|11157.6|11155.6|11153.7|11151.7|11157.6|11155.6|11153.7|11151.7|848
1656062700000|2022-06-24 09:25:00|11154.1|11152.1|11149.8|11147.8|11154.1|11152.1|11149.8|11147.8|1051
1656063000000|2022-06-24 09:30:00|11150.6|11148.6|11151|11149|11152.2|11150.2|11149|11147|1291
1656063300000|2022-06-24 09:35:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|659
1656063600000|2022-06-24 09:40:00|11154.1|11152.1|11156.1|11154.1|11156.1|11154.1|11153|11151|1259
1656063900000|2022-06-24 09:45:00|11155.3|11153.3|11157.6|11155.6|11158|11156|11155.3|11153.3|749
1656064200000|2022-06-24 09:50:00|11156.9|11154.9|11156.5|11154.5|11158.4|11156.4|11156.1|11154.1|1163
1656064500000|2022-06-24 09:55:00|11156.1|11154.1|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|1617
1656064800000|2022-06-24 10:00:00|11158.4|11156.4|11150.6|11148.6|11158.4|11156.4|11149.8|11147.8|2581
1656065100000|2022-06-24 10:05:00|11149.8|11147.8|11145.1|11143.1|11149.8|11147.8|11143.6|11141.6|3321
1656065400000|2022-06-24 10:10:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11143.6|11141.6|2633
1656065700000|2022-06-24 10:15:00|11145.9|11143.9|11142.8|11140.8|11147.9|11145.9|11141.2|11139.2|2306
1656066000000|2022-06-24 10:20:00|11143.2|11141.2|11145.1|11143.1|11145.1|11143.1|11142|11140|2169
1656066300000|2022-06-24 10:25:00|11145.5|11143.5|11146.7|11144.7|11148.3|11146.3|11145.1|11143.1|1061
1656066600000|2022-06-24 10:30:00|11147.5|11145.5|11144.4|11142.4|11149|11147|11144.4|11142.4|1056
1656066900000|2022-06-24 10:35:00|11144.8|11142.8|11146.7|11144.7|11148.3|11146.3|11143.6|11141.6|669
1656067200000|2022-06-24 10:40:00|11146.3|11144.3|11146.7|11144.7|11148.3|11146.3|11145.1|11143.1|462
1656067500000|2022-06-24 10:45:00|11146.3|11144.3|11148.3|11146.3|11148.3|11146.3|11146.3|11144.3|505
1656067800000|2022-06-24 10:50:00|11147.5|11145.5|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|609
1656068100000|2022-06-24 10:55:00|11146.7|11144.7|11139.7|11137.7|11147.5|11145.5|11139.7|11137.7|781
1656068400000|2022-06-24 11:00:00|11140.5|11138.5|11144.4|11142.4|11144.4|11142.4|11140.5|11138.5|1504
1656068700000|2022-06-24 11:05:00|11143.6|11141.6|11146.7|11144.7|11146.7|11144.7|11142.8|11140.8|1184
1656069000000|2022-06-24 11:10:00|11145.9|11143.9|11142|11140|11147.5|11145.5|11140.5|11138.5|3104
1656069300000|2022-06-24 11:15:00|11142.4|11140.4|11140.5|11138.5|11142.8|11140.8|11138.1|11136.1|2423
1656069600000|2022-06-24 11:20:00|11141.2|11139.2|11142|11140|11142.8|11140.8|11139.7|11137.7|1587
1656069900000|2022-06-24 11:25:00|11141.2|11139.2|11140.1|11138.1|11142|11140|11138.9|11136.9|1229
1656070200000|2022-06-24 11:30:00|11139.7|11137.7|11143.6|11141.6|11143.6|11141.6|11138.1|11136.1|2789
1656070500000|2022-06-24 11:35:00|11142.8|11140.8|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|1683
1656070800000|2022-06-24 11:40:00|11146.3|11144.3|11142.8|11140.8|11146.7|11144.7|11141.2|11139.2|2273
1656071100000|2022-06-24 11:45:00|11143.6|11141.6|11136.2|11134.2|11145.1|11143.1|11133.4|11131.4|3559
1656071400000|2022-06-24 11:50:00|11135.8|11133.8|11137.3|11135.3|11138.1|11136.1|11131.9|11129.9|1939
1656071700000|2022-06-24 11:55:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135|11133|790
1656072000000|2022-06-24 12:00:00|11135|11133|11138.9|11136.9|11138.9|11136.9|11134.2|11132.2|2033
1656072300000|2022-06-24 12:05:00|11138.1|11136.1|11138.9|11136.9|11139.7|11137.7|11135.8|11133.8|2056
1656072600000|2022-06-24 12:10:00|11138.1|11136.1|11135.8|11133.8|11138.9|11136.9|11133.4|11131.4|2263
1656072900000|2022-06-24 12:15:00|11135|11133|11138.1|11136.1|11138.9|11136.9|11133.4|11131.4|1507
1656073200000|2022-06-24 12:20:00|11137.3|11135.3|11142.8|11140.8|11145.9|11143.9|11137.3|11135.3|4523
1656073500000|2022-06-24 12:25:00|11142|11140|11141.2|11139.2|11144.4|11142.4|11140.5|11138.5|2490
1656073800000|2022-06-24 12:30:00|11142|11140|11138.9|11136.9|11143.6|11141.6|11138.1|11136.1|2438
1656074100000|2022-06-24 12:35:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11132.6|11130.6|2694
1656074400000|2022-06-24 12:40:00|11137.3|11135.3|11140.5|11138.5|11142|11140|11137.3|11135.3|1498
1656074700000|2022-06-24 12:45:00|11141.2|11139.2|11145.9|11143.9|11146.7|11144.7|11139.7|11137.7|2814
1656075000000|2022-06-24 12:50:00|11145.1|11143.1|11143.6|11141.6|11149.8|11147.8|11142.8|11140.8|2850
1656075300000|2022-06-24 12:55:00|11144.4|11142.4|11144.4|11142.4|11147.5|11145.5|11143.6|11141.6|3059
1656075600000|2022-06-24 13:00:00|11143.6|11141.6|11144.4|11142.4|11147.5|11145.5|11143.6|11141.6|2113
1656075900000|2022-06-24 13:05:00|11145.1|11143.1|11152.2|11150.2|11152.2|11150.2|11143.6|11141.6|3220
1656076200000|2022-06-24 13:10:00|11153|11151|11153|11151|11154.5|11152.5|11151.4|11149.4|2594
1656076500000|2022-06-24 13:15:00|11153.3|11151.3|11149.8|11147.8|11153.3|11151.3|11149|11147|2196
1656076800000|2022-06-24 13:20:00|11149|11147|11143.6|11141.6|11149.8|11147.8|11142|11140|3790
1656077100000|2022-06-24 13:25:00|11144.4|11142.4|11146.7|11144.7|11148.3|11146.3|11144.4|11142.4|2680
1656077400000|2022-06-24 13:30:00|11145.9|11143.9|11151.4|11149.4|11153|11151|11145.9|11143.9|3267
1656077700000|2022-06-24 13:35:00|11150.6|11148.6|11149|11147|11152.2|11150.2|11145.1|11143.1|2852
1656078000000|2022-06-24 13:40:00|11148.3|11146.3|11154.5|11152.5|11156.1|11154.1|11144.4|11142.4|5121
1656078300000|2022-06-24 13:45:00|11154.1|11152.1|11149.8|11147.8|11155.3|11153.3|11144.4|11142.4|2815
1656078600000|2022-06-24 13:50:00|11149|11147|11150.6|11148.6|11154.5|11152.5|11149|11147|4491
1656078900000|2022-06-24 13:55:00|11149.8|11147.8|11147.1|11145.1|11150.6|11148.6|11144.4|11142.4|2441
1656079200000|2022-06-24 14:00:00|11148.7|11146.7|11169.4|11167.4|11183.4|11181.4|11148.7|11146.7|12498
1656079500000|2022-06-24 14:05:00|11168.6|11166.6|11170.9|11168.9|11174|11172|11161.5|11159.5|7851
1656079800000|2022-06-24 14:10:00|11170.1|11168.1|11171.7|11169.7|11175.6|11173.6|11165.5|11163.5|5923
1656080100000|2022-06-24 14:15:00|11171.3|11169.3|11161.5|11159.5|11172.1|11170.1|11160.8|11158.8|7100
1656080400000|2022-06-24 14:20:00|11162.3|11160.3|11167.8|11165.8|11168.6|11166.6|11161.5|11159.5|4429
1656080700000|2022-06-24 14:25:00|11167|11165|11158.4|11156.4|11169.4|11167.4|11158.4|11156.4|4144
1656081000000|2022-06-24 14:30:00|11158.8|11156.8|11153|11151|11160|11158|11152.2|11150.2|6322
1656081300000|2022-06-24 14:35:00|11153.7|11151.7|11148.3|11146.3|11153.7|11151.7|11145.1|11143.1|7083
1656081600000|2022-06-24 14:40:00|11147.5|11145.5|11145.9|11143.9|11151.4|11149.4|11145.1|11143.1|5633
1656081900000|2022-06-24 14:45:00|11146.7|11144.7|11151.4|11149.4|11153|11151|11143.6|11141.6|5893
1656082200000|2022-06-24 14:50:00|11153|11151|11146.7|11144.7|11155.3|11153.3|11144.4|11142.4|5615
1656082500000|2022-06-24 14:55:00|11145.9|11143.9|11142.8|11140.8|11150.6|11148.6|11142.8|11140.8|5605
1656082800000|2022-06-24 15:00:00|11143.6|11141.6|11149.8|11147.8|11150.6|11148.6|11142.8|11140.8|5514
1656083100000|2022-06-24 15:05:00|11150.6|11148.6|11152.2|11150.2|11153|11151|11149.8|11147.8|3224
1656083400000|2022-06-24 15:10:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11150.6|11148.6|1947
1656083700000|2022-06-24 15:15:00|11154.5|11152.5|11153|11151|11156.9|11154.9|11152.2|11150.2|3045
1656084000000|2022-06-24 15:20:00|11152.2|11150.2|11156.1|11154.1|11156.9|11154.9|11152.2|11150.2|992
1656084300000|2022-06-24 15:25:00|11155.7|11153.7|11153.7|11151.7|11156.1|11154.1|11151.4|11149.4|2116
1656084600000|2022-06-24 15:30:00|11153.3|11151.3|11155.3|11153.3|11157.6|11155.6|11153|11151|2920
1656084900000|2022-06-24 15:35:00|11156.1|11154.1|11157.6|11155.6|11157.6|11155.6|11154.5|11152.5|2852
1656085200000|2022-06-24 15:40:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|2143
1656085500000|2022-06-24 15:45:00|11158.4|11156.4|11159.2|11157.2|11159.2|11157.2|11155.3|11153.3|2278
1656085800000|2022-06-24 15:50:00|11158.4|11156.4|11154.5|11152.5|11159.2|11157.2|11153.7|11151.7|1839
1656086100000|2022-06-24 15:55:00|11154.9|11152.9|11152.2|11150.2|11155.3|11153.3|11150.6|11148.6|2638
1656086400000|2022-06-24 16:00:00|11151.4|11149.4|11149.8|11147.8|11152.2|11150.2|11149|11147|2625
1656086700000|2022-06-24 16:05:00|11149.4|11147.4|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|2083
1656087000000|2022-06-24 16:10:00|11149.8|11147.8|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|2111
1656087300000|2022-06-24 16:15:00|11151.4|11149.4|11153|11151|11153.7|11151.7|11151.4|11149.4|3656
1656087600000|2022-06-24 16:20:00|11152.2|11150.2|11151.4|11149.4|11153|11151|11151.4|11149.4|1331
1656087900000|2022-06-24 16:25:00|11152.2|11150.2|11151.4|11149.4|11153|11151|11151.4|11149.4|1214
1656088200000|2022-06-24 16:30:00|11151|11149|11150.6|11148.6|11152.2|11150.2|11149.8|11147.8|1551
1656088500000|2022-06-24 16:35:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149|11147|2062
1656088800000|2022-06-24 16:40:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|1507
1656089100000|2022-06-24 16:45:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|1046
1656089400000|2022-06-24 16:50:00|11149|11147|11149.8|11147.8|11151.4|11149.4|11149|11147|1694
1656089700000|2022-06-24 16:55:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2291
1656090000000|2022-06-24 17:00:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|2460
1656090300000|2022-06-24 17:05:00|11151.8|11149.8|11152.2|11150.2|11153|11151|11150.6|11148.6|2421
1656090600000|2022-06-24 17:10:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|582
1656090900000|2022-06-24 17:15:00|11153|11151|11153|11151|11153|11151|11152.2|11150.2|559
1656091200000|2022-06-24 17:20:00|||||||||447
1656091500000|2022-06-24 17:25:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153|11151|724
1656091800000|2022-06-24 17:30:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|808
1656092100000|2022-06-24 17:35:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|1072
1656092400000|2022-06-24 17:40:00|11150.6|11148.6|11149.8|11147.8|11151.4|11149.4|11149|11147|1349
1656092700000|2022-06-24 17:45:00|11149|11147|11149|11147|11149.8|11147.8|11148.3|11146.3|1317
1656093000000|2022-06-24 17:50:00|11148.3|11146.3|11145.1|11143.1|11149|11147|11145.1|11143.1|1925
1656093300000|2022-06-24 17:55:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|1486
1656093600000|2022-06-24 18:00:00|11144.4|11142.4|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|2675
1656093900000|2022-06-24 18:05:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|3135
1656094200000|2022-06-24 18:10:00|11144|11142|11145.9|11143.9|11147.1|11145.1|11144|11142|2133
1656094500000|2022-06-24 18:15:00|11145.1|11143.1|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|4012
1656094800000|2022-06-24 18:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|3223
1656095100000|2022-06-24 18:25:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|1656
1656095400000|2022-06-24 18:30:00|11146.7|11144.7|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|1212
1656095700000|2022-06-24 18:35:00|11144.8|11142.8|11142.8|11140.8|11145.9|11143.9|11142.8|11140.8|1128
1656096000000|2022-06-24 18:40:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|1969
1656096300000|2022-06-24 18:45:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|1898
1656096600000|2022-06-24 18:50:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|3283
1656096900000|2022-06-24 18:55:00|11142.4|11140.4|11143.6|11141.6|11143.6|11141.6|11140.5|11138.5|2553
1656097200000|2022-06-24 19:00:00|11142.8|11140.8|11144.4|11142.4|11145.1|11143.1|11142|11140|9120
1656097500000|2022-06-24 19:05:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|1967
1656097800000|2022-06-24 19:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|1412
1656098100000|2022-06-24 19:15:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|887
1656098400000|2022-06-24 19:20:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|1071
1656098700000|2022-06-24 19:25:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|1538
1656099000000|2022-06-24 19:30:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|1055
1656099300000|2022-06-24 19:35:00|11144.4|11142.4|11142.8|11140.8|11144.4|11142.4|11142|11140|1780
1656099600000|2022-06-24 19:40:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142|11140|1848
1656099900000|2022-06-24 19:45:00|11142|11140|11142|11140|11142.8|11140.8|11140.5|11138.5|2097
1656100200000|2022-06-24 19:50:00|11142.8|11140.8|11141.2|11139.2|11142.8|11140.8|11140.5|11138.5|1826
1656100500000|2022-06-24 19:55:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|1108
1656100800000|2022-06-24 20:00:00|11140.5|11138.5|11142|11140|11142.8|11140.8|11140.5|11138.5|2090
1656101100000|2022-06-24 20:05:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|487
1656101400000|2022-06-24 20:10:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|1493
1656101700000|2022-06-24 20:15:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11139.7|11137.7|2564
1656102000000|2022-06-24 20:20:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11137.3|11135.3|918
1656102300000|2022-06-24 20:25:00|11137.3|11135.3|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|801
1656102600000|2022-06-24 20:30:00|||||||||548
1656102900000|2022-06-24 20:35:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|1447
1656103200000|2022-06-24 20:40:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1699
1656103500000|2022-06-24 20:45:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|714
1656103800000|2022-06-24 20:50:00|11138.1|11136.1|11136.5|11134.5|11138.9|11136.9|11136.5|11134.5|1893
1656104100000|2022-06-24 20:55:00|11135.8|11133.8|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|1125
1656280800000|2022-06-26 22:00:00|11142.8|11140.8|11140.1|11138.1|11145.1|11143.1|11135.8|11133.8|1676
1656281100000|2022-06-26 22:05:00|11140.5|11138.5|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|636
1656281400000|2022-06-26 22:10:00|11142|11140|11145.1|11143.1|11145.1|11143.1|11142|11140|304
1656281700000|2022-06-26 22:15:00|11144.4|11142.4|11144.4|11142.4|11144.4|11142.4|11143.2|11141.2|142
1656282000000|2022-06-26 22:20:00|11145.1|11143.1|11144.8|11142.8|11145.1|11143.1|11144.4|11142.4|276
1656282300000|2022-06-26 22:25:00|11144.4|11142.4|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|97
1656282600000|2022-06-26 22:30:00|11144.4|11142.4|11141.2|11139.2|11144.4|11142.4|11141.2|11139.2|454
1656282900000|2022-06-26 22:35:00|11140.5|11138.5|11140.5|11138.5|11142|11140|11140.1|11138.1|109
1656283200000|2022-06-26 22:40:00|11140.8|11138.8|11138.9|11136.9|11140.8|11138.8|11138.9|11136.9|100
1656283500000|2022-06-26 22:45:00|11139.7|11137.7|11140.8|11138.8|11142|11140|11138.9|11136.9|152
1656283800000|2022-06-26 22:50:00|11141.2|11139.2|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|210
1656284100000|2022-06-26 22:55:00|11138.9|11136.9|11140.5|11138.5|11140.5|11138.5|11138.9|11136.9|526
1656284400000|2022-06-26 23:00:00|11139.7|11137.7|11138.1|11136.1|11140.5|11138.5|11138.1|11136.1|308
1656284700000|2022-06-26 23:05:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|250
1656285000000|2022-06-26 23:10:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11137.3|11135.3|747
1656285300000|2022-06-26 23:15:00|11137.3|11135.3|11136.9|11134.9|11137.3|11135.3|11136.9|11134.9|106
1656285600000|2022-06-26 23:20:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|271
1656285900000|2022-06-26 23:25:00|11136.2|11134.2|11136.5|11134.5|11136.5|11134.5|11136.2|11134.2|91
1656286200000|2022-06-26 23:30:00|11136.2|11134.2|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|428
1656286500000|2022-06-26 23:35:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|113
1656286800000|2022-06-26 23:40:00|11136.9|11134.9|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|160
1656287100000|2022-06-26 23:45:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|151
1656287400000|2022-06-26 23:50:00|||||||||35
1656287700000|2022-06-26 23:55:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|800
1656288000000|2022-06-27 00:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|517
1656288300000|2022-06-27 00:05:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11137.3|11135.3|323
1656288600000|2022-06-27 00:10:00|11140.8|11138.8|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|122
1656288900000|2022-06-27 00:15:00|11138.9|11136.9|11137.3|11135.3|11139.7|11137.7|11137.3|11135.3|402
1656289200000|2022-06-27 00:20:00|11138.1|11136.1|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|151
1656289500000|2022-06-27 00:25:00|11138.1|11136.1|11138.9|11136.9|11139.3|11137.3|11138.1|11136.1|90
1656289800000|2022-06-27 00:30:00|11138.1|11136.1|11138.9|11136.9|11138.9|11136.9|11137.3|11135.3|102
1656290100000|2022-06-27 00:35:00|11138.5|11136.5|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|38
1656290400000|2022-06-27 00:40:00|11139.3|11137.3|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|282
1656290700000|2022-06-27 00:45:00|11138.9|11136.9|11141.2|11139.2|11142.4|11140.4|11138.9|11136.9|145
1656291000000|2022-06-27 00:50:00|11140.5|11138.5|11142.8|11140.8|11142.8|11140.8|11140.1|11138.1|253
1656291300000|2022-06-27 00:55:00|11143.6|11141.6|11145.1|11143.1|11145.1|11143.1|11142|11140|307
1656291600000|2022-06-27 01:00:00|11145.9|11143.9|11144|11142|11146.7|11144.7|11142.8|11140.8|748
1656291900000|2022-06-27 01:05:00|11143.6|11141.6|11142|11140|11143.6|11141.6|11141.2|11139.2|168
1656292200000|2022-06-27 01:10:00|11141.6|11139.6|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|216
1656292500000|2022-06-27 01:15:00|11142|11140|11139.7|11137.7|11142.8|11140.8|11138.9|11136.9|411
1656292800000|2022-06-27 01:20:00|11138.9|11136.9|11138.1|11136.1|11139.3|11137.3|11137.3|11135.3|436
1656293100000|2022-06-27 01:25:00|11138.5|11136.5|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|230
1656293400000|2022-06-27 01:30:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|248
1656293700000|2022-06-27 01:35:00|11140.1|11138.1|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|152
1656294000000|2022-06-27 01:40:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11138.9|11136.9|182
1656294300000|2022-06-27 01:45:00|11140.5|11138.5|11140.1|11138.1|11142|11140|11139.7|11137.7|309
1656294600000|2022-06-27 01:50:00|11140.5|11138.5|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|239
1656294900000|2022-06-27 01:55:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|305
1656295200000|2022-06-27 02:00:00|11139.3|11137.3|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|78
1656295500000|2022-06-27 02:05:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|85
1656295800000|2022-06-27 02:10:00|11139.7|11137.7|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|114
1656296100000|2022-06-27 02:15:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|163
1656296400000|2022-06-27 02:20:00|11140.8|11138.8|11139.7|11137.7|11140.8|11138.8|11139.7|11137.7|36
1656296700000|2022-06-27 02:25:00|11140.1|11138.1|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|332
1656297000000|2022-06-27 02:30:00|11140.1|11138.1|11137.3|11135.3|11140.5|11138.5|11137.3|11135.3|283
1656297300000|2022-06-27 02:35:00|11136.2|11134.2|11130.3|11128.3|11136.5|11134.5|11130.3|11128.3|528
1656297600000|2022-06-27 02:40:00|11130.7|11128.7|11131.5|11129.5|11132.6|11130.6|11130.3|11128.3|615
1656297900000|2022-06-27 02:45:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11128|11126|1022
1656298200000|2022-06-27 02:50:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|392
1656298500000|2022-06-27 02:55:00|11130.3|11128.3|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|208
1656298800000|2022-06-27 03:00:00|11131.5|11129.5|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|225
1656299100000|2022-06-27 03:05:00|11132.3|11130.3|11131.9|11129.9|11132.6|11130.6|11131.5|11129.5|83
1656299400000|2022-06-27 03:10:00|11132.6|11130.6|11131.5|11129.5|11132.6|11130.6|11131.1|11129.1|172
1656299700000|2022-06-27 03:15:00|11131.1|11129.1|11131.9|11129.9|11131.9|11129.9|11130.7|11128.7|63
1656300000000|2022-06-27 03:20:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|128
1656300300000|2022-06-27 03:25:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|46
1656300600000|2022-06-27 03:30:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|158
1656300900000|2022-06-27 03:35:00|11133.8|11131.8|11135|11133|11135|11133|11132.6|11130.6|276
1656301200000|2022-06-27 03:40:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|178
1656301500000|2022-06-27 03:45:00|11133.8|11131.8|11133.4|11131.4|11135|11133|11133.4|11131.4|159
1656301800000|2022-06-27 03:50:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11131.5|11129.5|885
1656302100000|2022-06-27 03:55:00|11133|11131|11135|11133|11135|11133|11132.6|11130.6|22
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11133.4|11131.4|11134.6|11132.6|11133.4|11131.4|106
1656302700000|2022-06-27 04:05:00|11133|11131|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|129
1656303000000|2022-06-27 04:10:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|104
1656303300000|2022-06-27 04:15:00|11132.6|11130.6|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|274
1656303600000|2022-06-27 04:20:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|694
1656303900000|2022-06-27 04:25:00|||||||||2237
1656304200000|2022-06-27 04:30:00|||||||||128
1656304500000|2022-06-27 04:35:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|179
1656304800000|2022-06-27 04:40:00|11134.2|11132.2|11133|11131|11134.2|11132.2|11133|11131|110
1656305100000|2022-06-27 04:45:00|11132.6|11130.6|11132.6|11130.6|11133|11131|11132.6|11130.6|13
1656305400000|2022-06-27 04:50:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|314
1656305700000|2022-06-27 04:55:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|145
1656306000000|2022-06-27 05:00:00|11130.3|11128.3|11130.3|11128.3|11131.9|11129.9|11130.3|11128.3|120
1656306300000|2022-06-27 05:05:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|223
1656306600000|2022-06-27 05:10:00|11129.9|11127.9|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|516
1656306900000|2022-06-27 05:15:00|11129.9|11127.9|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|116
1656307200000|2022-06-27 05:20:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|175
1656307500000|2022-06-27 05:25:00|11130.7|11128.7|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|378
1656307800000|2022-06-27 05:30:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|303
1656308100000|2022-06-27 05:35:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128|11126|263
1656308400000|2022-06-27 05:40:00|11128|11126|11128.3|11126.3|11128.7|11126.7|11127.2|11125.2|329
1656308700000|2022-06-27 05:45:00|11128.7|11126.7|11130.3|11128.3|11131.1|11129.1|11128|11126|244
1656309000000|2022-06-27 05:50:00|11130.7|11128.7|11129.5|11127.5|11131.1|11129.1|11129.5|11127.5|101
1656309300000|2022-06-27 05:55:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|108
1656309600000|2022-06-27 06:00:00|11131.1|11129.1|11128|11126|11131.1|11129.1|11126.4|11124.4|1022
1656309900000|2022-06-27 06:05:00|11128.7|11126.7|11130.3|11128.3|11131.1|11129.1|11128|11126|704
1656310200000|2022-06-27 06:10:00|11129.5|11127.5|11127.2|11125.2|11129.5|11127.5|11124.8|11122.8|585
1656310500000|2022-06-27 06:15:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124|11122|838
1656310800000|2022-06-27 06:20:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|819
1656311100000|2022-06-27 06:25:00|11123.3|11121.3|11127.2|11125.2|11127.2|11125.2|11123.3|11121.3|772
1656311400000|2022-06-27 06:30:00|11126.8|11124.8|11128|11126|11128|11126|11126.4|11124.4|532
1656311700000|2022-06-27 06:35:00|11127.6|11125.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|695
1656312000000|2022-06-27 06:40:00|11129.5|11127.5|11132.3|11130.3|11132.6|11130.6|11128.7|11126.7|311
1656312300000|2022-06-27 06:45:00|11131.9|11129.9|11128.7|11126.7|11132.6|11130.6|11128|11126|356
1656312600000|2022-06-27 06:50:00|11128|11126|11129.5|11127.5|11129.5|11127.5|11126.4|11124.4|293
1656312900000|2022-06-27 06:55:00|11130.3|11128.3|11130.7|11128.7|11131.9|11129.9|11129.5|11127.5|424
1656313200000|2022-06-27 07:00:00|11130.3|11128.3|11131.1|11129.1|11134.2|11132.2|11130.3|11128.3|1006
1656313500000|2022-06-27 07:05:00|11130.7|11128.7|11131.9|11129.9|11131.9|11129.9|11129.5|11127.5|536
1656313800000|2022-06-27 07:10:00|11131.5|11129.5|11129.5|11127.5|11133.4|11131.4|11128.7|11126.7|851
1656314100000|2022-06-27 07:15:00|11128.7|11126.7|11125.6|11123.6|11131.1|11129.1|11125.6|11123.6|1983
1656314400000|2022-06-27 07:20:00|11126|11124|11129.5|11127.5|11132.6|11130.6|11125.6|11123.6|869
1656314700000|2022-06-27 07:25:00|11130.3|11128.3|11128|11126|11130.3|11128.3|11127.2|11125.2|531
1656315000000|2022-06-27 07:30:00|11127.2|11125.2|11131.9|11129.9|11132.6|11130.6|11127.2|11125.2|614
1656315300000|2022-06-27 07:35:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.1|11129.1|757
1656315600000|2022-06-27 07:40:00|11131.9|11129.9|11135.8|11133.8|11136.2|11134.2|11131.9|11129.9|552
1656315900000|2022-06-27 07:45:00|11135.4|11133.4|11135|11133|11137.3|11135.3|11133.8|11131.8|904
1656316200000|2022-06-27 07:50:00|11135.8|11133.8|11132.6|11130.6|11135.8|11133.8|11132.6|11130.6|901
1656316500000|2022-06-27 07:55:00|11131.9|11129.9|11128.7|11126.7|11131.9|11129.9|11128|11126|1065
1656316800000|2022-06-27 08:00:00|11129.1|11127.1|11128|11126|11131.1|11129.1|11127.2|11125.2|568
1656317100000|2022-06-27 08:05:00|11128.7|11126.7|11128.7|11126.7|11131.1|11129.1|11128|11126|379
1656317400000|2022-06-27 08:10:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11128|11126|247
1656317700000|2022-06-27 08:15:00|11127.2|11125.2|11130.3|11128.3|11131.1|11129.1|11127.2|11125.2|519
1656318000000|2022-06-27 08:20:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128|11126|573
1656318300000|2022-06-27 08:25:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11128.7|11126.7|252
1656318600000|2022-06-27 08:30:00|11131.9|11129.9|11129.9|11127.9|11132.6|11130.6|11128.7|11126.7|371
1656318900000|2022-06-27 08:35:00|11129.5|11127.5|11130.3|11128.3|11131.9|11129.9|11129.1|11127.1|308
1656319200000|2022-06-27 08:40:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|525
1656319500000|2022-06-27 08:45:00|11130.3|11128.3|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|263
1656319800000|2022-06-27 08:50:00|11130.3|11128.3|11134.2|11132.2|11135|11133|11130.3|11128.3|663
1656320100000|2022-06-27 08:55:00|11133.8|11131.8|11135.8|11133.8|11136.5|11134.5|11133.4|11131.4|1748
1656320400000|2022-06-27 09:00:00|11135|11133|11134.2|11132.2|11135.8|11133.8|11133.4|11131.4|996
1656320700000|2022-06-27 09:05:00|11135|11133|11132.3|11130.3|11137.3|11135.3|11131.9|11129.9|1471
1656321000000|2022-06-27 09:10:00|11132.6|11130.6|11135|11133|11135|11133|11131.1|11129.1|1056
1656321300000|2022-06-27 09:15:00|11134.6|11132.6|11130.3|11128.3|11135|11133|11130.3|11128.3|1766
1656321600000|2022-06-27 09:20:00|11131.1|11129.1|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|1058
1656321900000|2022-06-27 09:25:00|11129.5|11127.5|11128|11126|11129.5|11127.5|11127.2|11125.2|927
1656322200000|2022-06-27 09:30:00|11128.7|11126.7|11127.2|11125.2|11128.7|11126.7|11125.6|11123.6|643
1656322500000|2022-06-27 09:35:00|11128|11126|11124.8|11122.8|11128|11126|11124|11122|1097
1656322800000|2022-06-27 09:40:00|11125.6|11123.6|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|365
1656323100000|2022-06-27 09:45:00|11124.8|11122.8|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|902
1656323400000|2022-06-27 09:50:00|11123.7|11121.7|11124|11122|11125.6|11123.6|11123.3|11121.3|751
1656323700000|2022-06-27 09:55:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11124|11122|750
1656324000000|2022-06-27 10:00:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|583
1656324300000|2022-06-27 10:05:00|11128|11126|11127.2|11125.2|11128|11126|11125.6|11123.6|850
1656324600000|2022-06-27 10:10:00|11126.8|11124.8|11125.6|11123.6|11128.7|11126.7|11125.6|11123.6|557
1656324900000|2022-06-27 10:15:00|11124.8|11122.8|11128|11126|11128|11126|11124.8|11122.8|358
1656325200000|2022-06-27 10:20:00|11127.6|11125.6|11127.2|11125.2|11128.7|11126.7|11126.4|11124.4|306
1656325500000|2022-06-27 10:25:00|11126.4|11124.4|11121.7|11119.7|11126.4|11124.4|11121.7|11119.7|1362
1656325800000|2022-06-27 10:30:00|11121.3|11119.3|11119.4|11117.4|11122.5|11120.5|11118.6|11116.6|1097
1656326100000|2022-06-27 10:35:00|11118.6|11116.6|11119.4|11117.4|11121.7|11119.7|11118.6|11116.6|906
1656326400000|2022-06-27 10:40:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|1853
1656326700000|2022-06-27 10:45:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|177
1656327000000|2022-06-27 10:50:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.8|11117.8|338
1656327300000|2022-06-27 10:55:00|11119.8|11117.8|11121.7|11119.7|11122.5|11120.5|11119.8|11117.8|1234
1656327600000|2022-06-27 11:00:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|381
1656327900000|2022-06-27 11:05:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|1125
1656328200000|2022-06-27 11:10:00|11121.3|11119.3|11123.3|11121.3|11123.7|11121.7|11120.9|11118.9|601
1656328500000|2022-06-27 11:15:00|11122.5|11120.5|11122.5|11120.5|11124|11122|11122.5|11120.5|1132
1656328800000|2022-06-27 11:20:00|11122.1|11120.1|11125.6|11123.6|11125.6|11123.6|11122.1|11120.1|580
1656329100000|2022-06-27 11:25:00|11124.8|11122.8|11124|11122|11125.6|11123.6|11122.5|11120.5|949
1656329400000|2022-06-27 11:30:00|11123.3|11121.3|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|1278
1656329700000|2022-06-27 11:35:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|1417
1656330000000|2022-06-27 11:40:00|11121.7|11119.7|11121.7|11119.7|11124|11122|11121.7|11119.7|533
1656330300000|2022-06-27 11:45:00|11120.9|11118.9|11122.5|11120.5|11125.6|11123.6|11120.1|11118.1|1718
1656330600000|2022-06-27 11:50:00|11121.7|11119.7|11119.4|11117.4|11123.3|11121.3|11119.4|11117.4|1491
1656330900000|2022-06-27 11:55:00|11119.8|11117.8|11121.7|11119.7|11123.3|11121.3|11119.4|11117.4|723
1656331200000|2022-06-27 12:00:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11114.7|11112.7|1819
1656331500000|2022-06-27 12:05:00|11116.6|11114.6|11114.7|11112.7|11117|11115|11113.1|11111.1|2382
1656331800000|2022-06-27 12:10:00|11115.5|11113.5|11112.3|11110.3|11115.5|11113.5|11110|11108|2323
1656332100000|2022-06-27 12:15:00|11113.1|11111.1|11117.8|11115.8|11119.4|11117.4|11112.3|11110.3|2694
1656332400000|2022-06-27 12:20:00|11118.6|11116.6|11113.9|11111.9|11120.9|11118.9|11113.1|11111.1|2624
1656332700000|2022-06-27 12:25:00|11113.1|11111.1|11117|11115|11117|11115|11113.1|11111.1|3538
1656333000000|2022-06-27 12:30:00|11116.2|11114.2|11110|11108|11116.2|11114.2|11108.4|11106.4|5234
1656333300000|2022-06-27 12:35:00|11109.2|11107.2|11107.6|11105.6|11110|11108|11105.3|11103.3|3643
1656333600000|2022-06-27 12:40:00|11108.4|11106.4|11110.8|11108.8|11110.8|11108.8|11106.9|11104.9|3901
1656333900000|2022-06-27 12:45:00|11111.2|11109.2|11108.4|11106.4|11111.5|11109.5|11106.9|11104.9|3602
1656334200000|2022-06-27 12:50:00|11108.8|11106.8|11111.5|11109.5|11112.3|11110.3|11107.6|11105.6|1658
1656334500000|2022-06-27 12:55:00|11110.8|11108.8|11113.1|11111.1|11114.7|11112.7|11110.8|11108.8|1935
1656334800000|2022-06-27 13:00:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110.8|11108.8|1819
1656335100000|2022-06-27 13:05:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11110.8|11108.8|2073
1656335400000|2022-06-27 13:10:00|11115.1|11113.1|11120.9|11118.9|11121.7|11119.7|11114.7|11112.7|1731
1656335700000|2022-06-27 13:15:00|11120.1|11118.1|11117|11115|11120.9|11118.9|11117|11115|2292
1656336000000|2022-06-27 13:20:00|11117.8|11115.8|11113.9|11111.9|11118.6|11116.6|11113.9|11111.9|2388
1656336300000|2022-06-27 13:25:00|11113.1|11111.1|11109.2|11107.2|11113.9|11111.9|11109.2|11107.2|2583
1656336600000|2022-06-27 13:30:00|11110|11108|11120.9|11118.9|11121.7|11119.7|11109.2|11107.2|3991
1656336900000|2022-06-27 13:35:00|11122.5|11120.5|11124|11122|11128|11126|11120.9|11118.9|5696
1656337200000|2022-06-27 13:40:00|11124.8|11122.8|11135|11133|11135|11133|11124|11122|4559
1656337500000|2022-06-27 13:45:00|11135.8|11133.8|11136.5|11134.5|11138.1|11136.1|11131.9|11129.9|5231
1656337800000|2022-06-27 13:50:00|11137.3|11135.3|11131.9|11129.9|11137.3|11135.3|11131.9|11129.9|5574
1656338100000|2022-06-27 13:55:00|11132.6|11130.6|11134.2|11132.2|11136.5|11134.5|11131.1|11129.1|3615
1656338400000|2022-06-27 14:00:00|11134.6|11132.6|11131.1|11129.1|11135|11133|11130.3|11128.3|5160
1656338700000|2022-06-27 14:05:00|11131.9|11129.9|11128|11126|11131.9|11129.9|11128|11126|2923
1656339000000|2022-06-27 14:10:00|11128.3|11126.3|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|2908
1656339300000|2022-06-27 14:15:00|11124.8|11122.8|11128|11126|11129.1|11127.1|11124|11122|3193
1656339600000|2022-06-27 14:20:00|11128.7|11126.7|11128|11126|11131.1|11129.1|11127.2|11125.2|1930
1656339900000|2022-06-27 14:25:00|11128.7|11126.7|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|2404
1656340200000|2022-06-27 14:30:00|11131.9|11129.9|11133.4|11131.4|11135.8|11133.8|11130.3|11128.3|4562
1656340500000|2022-06-27 14:35:00|11134.2|11132.2|11128.7|11126.7|11134.2|11132.2|11128|11126|2349
1656340800000|2022-06-27 14:40:00|11128|11126|11131.9|11129.9|11131.9|11129.9|11128|11126|1597
1656341100000|2022-06-27 14:45:00|11132.6|11130.6|11135.8|11133.8|11136.5|11134.5|11131.9|11129.9|2778
1656341400000|2022-06-27 14:50:00|11135|11133|11136.5|11134.5|11137.3|11135.3|11135|11133|3329
1656341700000|2022-06-27 14:55:00|11135.8|11133.8|11131.1|11129.1|11136.5|11134.5|11131.1|11129.1|2331
1656342000000|2022-06-27 15:00:00|11131.5|11129.5|11125.6|11123.6|11131.9|11129.9|11125.6|11123.6|3097
1656342300000|2022-06-27 15:05:00|11126.4|11124.4|11127.2|11125.2|11128.7|11126.7|11126.4|11124.4|3627
1656342600000|2022-06-27 15:10:00|11127.6|11125.6|11128|11126|11128.7|11126.7|11125.6|11123.6|2832
1656342900000|2022-06-27 15:15:00|11128.7|11126.7|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|1972
1656343200000|2022-06-27 15:20:00|11127.2|11125.2|11127.2|11125.2|11128.7|11126.7|11125.6|11123.6|1455
1656343500000|2022-06-27 15:25:00|11126.4|11124.4|11124|11122|11126.4|11124.4|11124|11122|1459
1656343800000|2022-06-27 15:30:00|11122.5|11120.5|11120.5|11118.5|11123.3|11121.3|11117|11115|2151
1656344100000|2022-06-27 15:35:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11116.2|11114.2|4594
1656344400000|2022-06-27 15:40:00|11118.6|11116.6|11117.8|11115.8|11120.1|11118.1|11116.2|11114.2|2459
1656344700000|2022-06-27 15:45:00|11118.6|11116.6|11120.9|11118.9|11121.7|11119.7|11117.8|11115.8|2276
1656345000000|2022-06-27 15:50:00|11121.3|11119.3|11121.7|11119.7|11122.5|11120.5|11119.4|11117.4|1768
1656345300000|2022-06-27 15:55:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1127
1656345600000|2022-06-27 16:00:00|11121.7|11119.7|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|2468
1656345900000|2022-06-27 16:05:00|11123.3|11121.3|11120.9|11118.9|11123.3|11121.3|11120.9|11118.9|1440
1656346200000|2022-06-27 16:10:00|11121.3|11119.3|11120.1|11118.1|11122.5|11120.5|11120.1|11118.1|1318
1656346500000|2022-06-27 16:15:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11117|11115|1547
1656346800000|2022-06-27 16:20:00|11117.8|11115.8|11119|11117|11119.4|11117.4|11117|11115|1952
1656347100000|2022-06-27 16:25:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|1531
1656347400000|2022-06-27 16:30:00|11116.2|11114.2|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|3209
1656347700000|2022-06-27 16:35:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|3374
1656348000000|2022-06-27 16:40:00|11113.5|11111.5|11113.9|11111.9|11116.2|11114.2|11113.1|11111.1|2462
1656348300000|2022-06-27 16:45:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|1801
1656348600000|2022-06-27 16:50:00|11114.7|11112.7|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|4810
1656348900000|2022-06-27 16:55:00|11114.3|11112.3|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|4372
1656349200000|2022-06-27 17:00:00|11114.7|11112.7|11100.6|11098.6|11117|11115|11099.8|11097.8|9135
1656349500000|2022-06-27 17:05:00|11101.4|11099.4|11099|11097|11101.4|11099.4|11099|11097|5425
1656349800000|2022-06-27 17:10:00|11099.8|11097.8|11101.4|11099.4|11102.2|11100.2|11099.4|11097.4|3176
1656350100000|2022-06-27 17:15:00|11102.2|11100.2|11103|11101|11103|11101|11101.4|11099.4|2400
1656350400000|2022-06-27 17:20:00|11102.2|11100.2|11101.4|11099.4|11103.7|11101.7|11101.4|11099.4|2387
1656350700000|2022-06-27 17:25:00|11100.6|11098.6|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|1027
1656351000000|2022-06-27 17:30:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|4446
1656351300000|2022-06-27 17:35:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11092|11090|3170
1656351600000|2022-06-27 17:40:00|11094.4|11092.4|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|1802
1656351900000|2022-06-27 17:45:00|11096.7|11094.7|11099|11097|11099|11097|11095.9|11093.9|1770
1656352200000|2022-06-27 17:50:00|11099.8|11097.8|11102.2|11100.2|11102.2|11100.2|11099|11097|2668
1656352500000|2022-06-27 17:55:00|11103|11101|11102.2|11100.2|11104.5|11102.5|11102.2|11100.2|2319
1656352800000|2022-06-27 18:00:00|11102.6|11100.6|11101.4|11099.4|11104.5|11102.5|11101.4|11099.4|2102
1656353100000|2022-06-27 18:05:00|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|1076
1656353400000|2022-06-27 18:10:00|11099.8|11097.8|11102.2|11100.2|11102.2|11100.2|11099.8|11097.8|1205
1656353700000|2022-06-27 18:15:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|1603
1656354000000|2022-06-27 18:20:00|11100.6|11098.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1911
1656354300000|2022-06-27 18:25:00|11103|11101|11103|11101|11103|11101|11101.4|11099.4|1210
1656354600000|2022-06-27 18:30:00|11103.7|11101.7|11103.7|11101.7|11104.5|11102.5|11102.2|11100.2|1521
1656354900000|2022-06-27 18:35:00|11104.5|11102.5|11103.7|11101.7|11104.5|11102.5|11102.2|11100.2|765
1656355200000|2022-06-27 18:40:00|11103|11101|11102.2|11100.2|11103|11101|11101.4|11099.4|2768
1656355500000|2022-06-27 18:45:00|11103|11101|11103.7|11101.7|11105.3|11103.3|11103|11101|2154
1656355800000|2022-06-27 18:50:00|11104.5|11102.5|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|1976
1656356100000|2022-06-27 18:55:00|11106.9|11104.9|11107.6|11105.6|11108.4|11106.4|11106.1|11104.1|2741
1656356400000|2022-06-27 19:00:00|11106.9|11104.9|11109.2|11107.2|11109.2|11107.2|11106.9|11104.9|15164
1656356700000|2022-06-27 19:05:00|11108.4|11106.4|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|2203
1656357000000|2022-06-27 19:10:00|11108.4|11106.4|11109.2|11107.2|11110.8|11108.8|11106.9|11104.9|3187
1656357300000|2022-06-27 19:15:00|11110|11108|11107.6|11105.6|11110.8|11108.8|11107.6|11105.6|800
1656357600000|2022-06-27 19:20:00|11108.4|11106.4|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|658
1656357900000|2022-06-27 19:25:00|11107.6|11105.6|11109.2|11107.2|11109.2|11107.2|11107.6|11105.6|1072
1656358200000|2022-06-27 19:30:00|11108.4|11106.4|11106.1|11104.1|11109.2|11107.2|11106.1|11104.1|1450
1656358500000|2022-06-27 19:35:00|11106.9|11104.9|11110|11108|11110|11108|11106.9|11104.9|1307
1656358800000|2022-06-27 19:40:00|11109.2|11107.2|11111.5|11109.5|11113.9|11111.9|11109.2|11107.2|2642
1656359100000|2022-06-27 19:45:00|11110.8|11108.8|11110.8|11108.8|11111.5|11109.5|11110|11108|929
1656359400000|2022-06-27 19:50:00|11110|11108|11109.2|11107.2|11110|11108|11108.4|11106.4|1143
1656359700000|2022-06-27 19:55:00|11108.4|11106.4|11106.9|11104.9|11110|11108|11106.9|11104.9|3059
1656360000000|2022-06-27 20:00:00|11107.6|11105.6|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|4003
1656360300000|2022-06-27 20:05:00|11106.9|11104.9|11104.5|11102.5|11106.9|11104.9|11104.5|11102.5|1175
1656360600000|2022-06-27 20:10:00|11105.3|11103.3|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|1634
1656360900000|2022-06-27 20:15:00|11105.3|11103.3|11103.7|11101.7|11106.1|11104.1|11103.7|11101.7|833
1656361200000|2022-06-27 20:20:00|11103|11101|11103.7|11101.7|11103.7|11101.7|11103|11101|663
1656361500000|2022-06-27 20:25:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|1847
1656361800000|2022-06-27 20:30:00|11103|11101|11103|11101|11103.7|11101.7|11102.2|11100.2|619
1656362100000|2022-06-27 20:35:00|11102.2|11100.2|11105.3|11103.3|11105.3|11103.3|11102.2|11100.2|1370
1656362400000|2022-06-27 20:40:00|11104.5|11102.5|11106.1|11104.1|11106.9|11104.9|11104.5|11102.5|2299
1656362700000|2022-06-27 20:45:00|11106.5|11104.5|11106.9|11104.9|11108.4|11106.4|11105.3|11103.3|11995
1656363000000|2022-06-27 20:50:00|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|11104.5|11102.5|1753
1656363300000|2022-06-27 20:55:00|11105.3|11103.3|11106.9|11104.9|11106.9|11104.9|11104.5|11102.5|856
1656367200000|2022-06-27 22:00:00|11103.3|11101.3|11104.5|11102.5|11105.7|11103.7|11103|11101|657
1656367500000|2022-06-27 22:05:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|63
1656367800000|2022-06-27 22:10:00|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|28
1656368100000|2022-06-27 22:15:00|11104.1|11102.1|11104.5|11102.5|11104.5|11102.5|11103.7|11101.7|59
1656368400000|2022-06-27 22:20:00|11103.7|11101.7|11104.5|11102.5|11104.5|11102.5|11103.7|11101.7|40
1656368700000|2022-06-27 22:25:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|27
1656369000000|2022-06-27 22:30:00|11104.5|11102.5|11105.3|11103.3|11105.3|11103.3|11103.7|11101.7|162
1656369300000|2022-06-27 22:35:00|11105.7|11103.7|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|70
1656369600000|2022-06-27 22:40:00|11105.7|11103.7|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|123
1656369900000|2022-06-27 22:45:00|11105.3|11103.3|11108.4|11106.4|11109.2|11107.2|11105.3|11103.3|247
1656370200000|2022-06-27 22:50:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|72
1656370500000|2022-06-27 22:55:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11107.6|11105.6|67
1656370800000|2022-06-27 23:00:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11107.6|11105.6|147
1656371100000|2022-06-27 23:05:00|11108|11106|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|159
1656371400000|2022-06-27 23:10:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|151
1656371700000|2022-06-27 23:15:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|67
1656372000000|2022-06-27 23:20:00|||||||||47
1656372300000|2022-06-27 23:25:00|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|36
1656372600000|2022-06-27 23:30:00|11106.9|11104.9|11106.1|11104.1|11106.9|11104.9|11106.1|11104.1|277
1656372900000|2022-06-27 23:35:00|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|62
1656373200000|2022-06-27 23:40:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|86
1656373500000|2022-06-27 23:45:00|11106.5|11104.5|11106.1|11104.1|11107.6|11105.6|11106.1|11104.1|201
1656373800000|2022-06-27 23:50:00|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|27
1656374100000|2022-06-27 23:55:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11106.1|11104.1|202
1656374400000|2022-06-28 00:00:00|11106.9|11104.9|11103|11101|11106.9|11104.9|11102.2|11100.2|475
1656374700000|2022-06-28 00:05:00|11102.2|11100.2|11104.5|11102.5|11104.5|11102.5|11101.4|11099.4|709
1656375000000|2022-06-28 00:10:00|11103.7|11101.7|11106.9|11104.9|11107.6|11105.6|11103.7|11101.7|215
1656375300000|2022-06-28 00:15:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|238
1656375600000|2022-06-28 00:20:00|11106.5|11104.5|11110.8|11108.8|11111.5|11109.5|11106.5|11104.5|910
1656375900000|2022-06-28 00:25:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|329
1656376200000|2022-06-28 00:30:00|11110|11108|11110.8|11108.8|11111.5|11109.5|11109.2|11107.2|482
1656376500000|2022-06-28 00:35:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11109.2|11107.2|223
1656376800000|2022-06-28 00:40:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11110|11108|29
1656377100000|2022-06-28 00:45:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|266
1656377400000|2022-06-28 00:50:00|11112.3|11110.3|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|274
1656377700000|2022-06-28 00:55:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|496
1656378000000|2022-06-28 01:00:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110|11108|495
1656378300000|2022-06-28 01:05:00|11110.4|11108.4|11109.2|11107.2|11111.2|11109.2|11109.2|11107.2|400
1656378600000|2022-06-28 01:10:00|11108.4|11106.4|11110.8|11108.8|11110.8|11108.8|11108.4|11106.4|234
1656378900000|2022-06-28 01:15:00|11110|11108|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|121
1656379200000|2022-06-28 01:20:00|11109.2|11107.2|11111.5|11109.5|11111.5|11109.5|11108.8|11106.8|176
1656379500000|2022-06-28 01:25:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11110.8|11108.8|252
1656379800000|2022-06-28 01:30:00|11113.9|11111.9|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|662
1656380100000|2022-06-28 01:35:00|11115.1|11113.1|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|468
1656380400000|2022-06-28 01:40:00|11114.3|11112.3|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|84
1656380700000|2022-06-28 01:45:00|11114.7|11112.7|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|251
1656381000000|2022-06-28 01:50:00|11115.1|11113.1|11117.8|11115.8|11117.8|11115.8|11114.7|11112.7|461
1656381300000|2022-06-28 01:55:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|437
1656381600000|2022-06-28 02:00:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|330
1656381900000|2022-06-28 02:05:00|11118.2|11116.2|11116.6|11114.6|11118.2|11116.2|11116.2|11114.2|630
1656382200000|2022-06-28 02:10:00|11117|11115|11117|11115|11117|11115|11115.5|11113.5|211
1656382500000|2022-06-28 02:15:00|11116.6|11114.6|11115.5|11113.5|11117|11115|11115.5|11113.5|192
1656382800000|2022-06-28 02:20:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|153
1656383100000|2022-06-28 02:25:00|11114.3|11112.3|11115.8|11113.8|11116.2|11114.2|11114.3|11112.3|157
1656383400000|2022-06-28 02:30:00|11115.5|11113.5|11117|11115|11117|11115|11115.5|11113.5|165
1656383700000|2022-06-28 02:35:00|11116.2|11114.2|11118.6|11116.6|11119.4|11117.4|11116.2|11114.2|319
1656384000000|2022-06-28 02:40:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|228
1656384300000|2022-06-28 02:45:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|317
1656384600000|2022-06-28 02:50:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|285
1656384900000|2022-06-28 02:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|123
1656385200000|2022-06-28 03:00:00|11117.4|11115.4|11118.6|11116.6|11119.4|11117.4|11117.4|11115.4|135
1656385500000|2022-06-28 03:05:00|11119|11117|11117.8|11115.8|11119|11117|11117.4|11115.4|37
1656385800000|2022-06-28 03:10:00|11118.6|11116.6|11119|11117|11119.4|11117.4|11118.6|11116.6|206
1656386100000|2022-06-28 03:15:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|203
1656386400000|2022-06-28 03:20:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|618
1656386700000|2022-06-28 03:25:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|133
1656387000000|2022-06-28 03:30:00|||||||||5
1656387300000|2022-06-28 03:35:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|352
1656387600000|2022-06-28 03:40:00|11120.1|11118.1|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|203
1656387900000|2022-06-28 03:45:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|148
1656388200000|2022-06-28 03:50:00|11117|11115|11119.4|11117.4|11120.1|11118.1|11117|11115|368
1656388500000|2022-06-28 03:55:00|11120.1|11118.1|11119|11117|11120.1|11118.1|11118.6|11116.6|111
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|126
1656389100000|2022-06-28 04:05:00|11118.2|11116.2|11119.4|11117.4|11120.1|11118.1|11118.2|11116.2|101
1656389400000|2022-06-28 04:10:00|11119|11117|11118.6|11116.6|11119|11117|11117.8|11115.8|51
1656389700000|2022-06-28 04:15:00|11119.4|11117.4|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|246
1656390000000|2022-06-28 04:20:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|165
1656390300000|2022-06-28 04:25:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11119|11117|173
1656390600000|2022-06-28 04:30:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|33
1656390900000|2022-06-28 04:35:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|111
1656391200000|2022-06-28 04:40:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|26
1656391500000|2022-06-28 04:45:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|97
1656391800000|2022-06-28 04:50:00|11119|11117|11119|11117|11119.4|11117.4|11118.6|11116.6|24
1656392100000|2022-06-28 04:55:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|100
1656392400000|2022-06-28 05:00:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|80
1656392700000|2022-06-28 05:05:00|11117.8|11115.8|11117.8|11115.8|11119.8|11117.8|11117.8|11115.8|86
1656393000000|2022-06-28 05:10:00|11117.4|11115.4|11117.8|11115.8|11118.6|11116.6|11117|11115|135
1656393300000|2022-06-28 05:15:00|11117.4|11115.4|11116.2|11114.2|11117.4|11115.4|11116.2|11114.2|121
1656393600000|2022-06-28 05:20:00|11117|11115|11116.2|11114.2|11117.4|11115.4|11115.5|11113.5|269
1656393900000|2022-06-28 05:25:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|452
1656394200000|2022-06-28 05:30:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|41
1656394500000|2022-06-28 05:35:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|210
1656394800000|2022-06-28 05:40:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|294
1656395100000|2022-06-28 05:45:00|11113.9|11111.9|11116.2|11114.2|11116.6|11114.6|11113.9|11111.9|260
1656395400000|2022-06-28 05:50:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|139
1656395700000|2022-06-28 05:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.4|11115.4|141
1656396000000|2022-06-28 06:00:00|11117|11115|11120.9|11118.9|11120.9|11118.9|11117|11115|675
1656396300000|2022-06-28 06:05:00|11120.5|11118.5|11118.6|11116.6|11120.5|11118.5|11116.2|11114.2|929
1656396600000|2022-06-28 06:10:00|11117.8|11115.8|11110|11108|11117.8|11115.8|11110|11108|1488
1656396900000|2022-06-28 06:15:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|2140
1656397200000|2022-06-28 06:20:00|11109.2|11107.2|11110|11108|11110|11108|11109.2|11107.2|1758
1656397500000|2022-06-28 06:25:00|11110.8|11108.8|11109.2|11107.2|11111.5|11109.5|11109.2|11107.2|1246
1656397800000|2022-06-28 06:30:00|11110|11108|11106.9|11104.9|11110|11108|11106.9|11104.9|720
1656398100000|2022-06-28 06:35:00|11107.6|11105.6|11105.3|11103.3|11108.4|11106.4|11104.1|11102.1|1150
1656398400000|2022-06-28 06:40:00|11104.5|11102.5|11103|11101|11104.5|11102.5|11100.6|11098.6|1086
1656398700000|2022-06-28 06:45:00|11102.2|11100.2|11102.2|11100.2|11103|11101|11096.7|11094.7|2227
1656399000000|2022-06-28 06:50:00|11103|11101|11106.5|11104.5|11107.6|11105.6|11101.4|11099.4|1407
1656399300000|2022-06-28 06:55:00|11106.1|11104.1|11105.3|11103.3|11107.6|11105.6|11103.7|11101.7|469
1656399600000|2022-06-28 07:00:00|11104.5|11102.5|11101.4|11099.4|11107.6|11105.6|11101.4|11099.4|1945
1656399900000|2022-06-28 07:05:00|11100.6|11098.6|11097.5|11095.5|11101.4|11099.4|11096.7|11094.7|1479
1656400200000|2022-06-28 07:10:00|11098.3|11096.3|11097.5|11095.5|11099|11097|11092.8|11090.8|2949
1656400500000|2022-06-28 07:15:00|11096.7|11094.7|11095.1|11093.1|11099.8|11097.8|11093.6|11091.6|2856
1656400800000|2022-06-28 07:20:00|11095.9|11093.9|11098.3|11096.3|11099.8|11097.8|11095.1|11093.1|1251
1656401100000|2022-06-28 07:25:00|11097.5|11095.5|11099|11097|11099|11097|11097.5|11095.5|1029
1656401400000|2022-06-28 07:30:00|11098.3|11096.3|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|2011
1656401700000|2022-06-28 07:35:00|11097.1|11095.1|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|1778
1656402000000|2022-06-28 07:40:00|11095.1|11093.1|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|806
1656402300000|2022-06-28 07:45:00|11095.9|11093.9|11099|11097|11099|11097|11095.1|11093.1|1444
1656402600000|2022-06-28 07:50:00|11099.4|11097.4|11100.6|11098.6|11100.6|11098.6|11099|11097|896
1656402900000|2022-06-28 07:55:00|11101.4|11099.4|11098.3|11096.3|11102.2|11100.2|11098.3|11096.3|956
1656403200000|2022-06-28 08:00:00|11099|11097|11096.7|11094.7|11099|11097|11095.9|11093.9|1518
1656403500000|2022-06-28 08:05:00|11097.1|11095.1|11095.9|11093.9|11099|11097|11094.4|11092.4|894
1656403800000|2022-06-28 08:10:00|11095.1|11093.1|11095.9|11093.9|11099|11097|11095.1|11093.1|580
1656404100000|2022-06-28 08:15:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11093.6|11091.6|628
1656404400000|2022-06-28 08:20:00|11093.2|11091.2|11095.1|11093.1|11096.7|11094.7|11092|11090|948
1656404700000|2022-06-28 08:25:00|11095.9|11093.9|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|494
1656405000000|2022-06-28 08:30:00|11096.7|11094.7|11094.4|11092.4|11097.5|11095.5|11094.4|11092.4|441
1656405300000|2022-06-28 08:35:00|11094|11092|11095.1|11093.1|11095.1|11093.1|11092.8|11090.8|441
1656405600000|2022-06-28 08:40:00|11095.9|11093.9|11097.5|11095.5|11098.3|11096.3|11095.5|11093.5|334
1656405900000|2022-06-28 08:45:00|11096.7|11094.7|11098.3|11096.3|11099|11097|11096.7|11094.7|340
1656406200000|2022-06-28 08:50:00|11099|11097|11100.6|11098.6|11100.6|11098.6|11097.5|11095.5|701
1656406500000|2022-06-28 08:55:00|11101|11099|11103|11101|11103|11101|11100.6|11098.6|826
1656406800000|2022-06-28 09:00:00|11102.2|11100.2|11097.5|11095.5|11103|11101|11096.7|11094.7|580
1656407100000|2022-06-28 09:05:00|11096.7|11094.7|11097.5|11095.5|11098.3|11096.3|11096.7|11094.7|651
1656407400000|2022-06-28 09:10:00|11098.3|11096.3|11099|11097|11099.8|11097.8|11096.7|11094.7|530
1656407700000|2022-06-28 09:15:00|11098.3|11096.3|11096.7|11094.7|11098.3|11096.3|11095.9|11093.9|767
1656408000000|2022-06-28 09:20:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11095.9|11093.9|921
1656408300000|2022-06-28 09:25:00|11095.9|11093.9|11097.5|11095.5|11099|11097|11095.9|11093.9|888
1656408600000|2022-06-28 09:30:00|11097.9|11095.9|11094.4|11092.4|11098.3|11096.3|11094.4|11092.4|1073
1656408900000|2022-06-28 09:35:00|11095.1|11093.1|11090.5|11088.5|11095.1|11093.1|11090.5|11088.5|2215
1656409200000|2022-06-28 09:40:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11089.7|11087.7|1797
1656409500000|2022-06-28 09:45:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|1217
1656409800000|2022-06-28 09:50:00|11089.7|11087.7|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|863
1656410100000|2022-06-28 09:55:00|11090.1|11088.1|11088.9|11086.9|11090.5|11088.5|11085.8|11083.8|3069
1656410400000|2022-06-28 10:00:00|11089.3|11087.3|11091.2|11089.2|11092|11090|11088.9|11086.9|450
1656410700000|2022-06-28 10:05:00|11092|11090|11090.5|11088.5|11092|11090|11089.7|11087.7|392
1656411000000|2022-06-28 10:10:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|374
1656411300000|2022-06-28 10:15:00|11090.8|11088.8|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|456
1656411600000|2022-06-28 10:20:00|11091.2|11089.2|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|634
1656411900000|2022-06-28 10:25:00|11089.3|11087.3|11087.3|11085.3|11089.3|11087.3|11086.5|11084.5|547
1656412200000|2022-06-28 10:30:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1197
1656412500000|2022-06-28 10:35:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|817
1656412800000|2022-06-28 10:40:00|11092|11090|11089.7|11087.7|11092.8|11090.8|11088.9|11086.9|1306
1656413100000|2022-06-28 10:45:00|11090.5|11088.5|11083.4|11081.4|11090.5|11088.5|11083.4|11081.4|1644
1656413400000|2022-06-28 10:50:00|11083.8|11081.8|11083.4|11081.4|11085|11083|11081.9|11079.9|2568
1656413700000|2022-06-28 10:55:00|11082.6|11080.6|11081.9|11079.9|11084.2|11082.2|11081.1|11079.1|1651
1656414000000|2022-06-28 11:00:00|11082.6|11080.6|11083.4|11081.4|11085|11083|11081.9|11079.9|1919
1656414300000|2022-06-28 11:05:00|11084.2|11082.2|11084.2|11082.2|11087.3|11085.3|11083.4|11081.4|2544
1656414600000|2022-06-28 11:10:00|11085|11083|11086.5|11084.5|11087.3|11085.3|11085|11083|946
1656414900000|2022-06-28 11:15:00|11085.8|11083.8|11087.3|11085.3|11088.1|11086.1|11085|11083|1041
1656415200000|2022-06-28 11:20:00|11088.1|11086.1|11087.7|11085.7|11088.1|11086.1|11086.2|11084.2|828
1656415500000|2022-06-28 11:25:00|11087.3|11085.3|11089.7|11087.7|11090.5|11088.5|11087.3|11085.3|1997
1656415800000|2022-06-28 11:30:00|11090.5|11088.5|11088.1|11086.1|11090.5|11088.5|11086.5|11084.5|1165
1656416100000|2022-06-28 11:35:00|11087.7|11085.7|11087.3|11085.3|11088.9|11086.9|11085.8|11083.8|1875
1656416400000|2022-06-28 11:40:00|11086.5|11084.5|11087.3|11085.3|11090.5|11088.5|11086.5|11084.5|843
1656416700000|2022-06-28 11:45:00|11087.7|11085.7|11088.9|11086.9|11090.5|11088.5|11087.3|11085.3|1603
1656417000000|2022-06-28 11:50:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1281
1656417300000|2022-06-28 11:55:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|1348
1656417600000|2022-06-28 12:00:00|11092.8|11090.8|11093.6|11091.6|11094.4|11092.4|11090.5|11088.5|1432
1656417900000|2022-06-28 12:05:00|11092.8|11090.8|11096.7|11094.7|11098.3|11096.3|11092|11090|2808
1656418200000|2022-06-28 12:10:00|11095.9|11093.9|11096.7|11094.7|11098.3|11096.3|11095.9|11093.9|1434
1656418500000|2022-06-28 12:15:00|11097.5|11095.5|11095.1|11093.1|11098.3|11096.3|11095.1|11093.1|1733
1656418800000|2022-06-28 12:20:00|11095.9|11093.9|11095.1|11093.1|11099|11097|11093.6|11091.6|3872
1656419100000|2022-06-28 12:25:00|11094.4|11092.4|11098.3|11096.3|11099|11097|11094.4|11092.4|2943
1656419400000|2022-06-28 12:30:00|11096.7|11094.7|11091.2|11089.2|11097.5|11095.5|11091.2|11089.2|2502
1656419700000|2022-06-28 12:35:00|11090.5|11088.5|11092|11090|11095.1|11093.1|11089.7|11087.7|1932
1656420000000|2022-06-28 12:40:00|11092.8|11090.8|11094|11092|11095.9|11093.9|11090.5|11088.5|3201
1656420300000|2022-06-28 12:45:00|11093.6|11091.6|11089.7|11087.7|11095.1|11093.1|11089.7|11087.7|2119
1656420600000|2022-06-28 12:50:00|11088.9|11086.9|11088.9|11086.9|11092|11090|11087.3|11085.3|1712
1656420900000|2022-06-28 12:55:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|1473
1656421200000|2022-06-28 13:00:00|11090.1|11088.1|11098.3|11096.3|11098.3|11096.3|11090.1|11088.1|2788
1656421500000|2022-06-28 13:05:00|11097.5|11095.5|11103|11101|11103.7|11101.7|11097.5|11095.5|4628
1656421800000|2022-06-28 13:10:00|11102.6|11100.6|11097.5|11095.5|11104.5|11102.5|11095.9|11093.9|3430
1656422100000|2022-06-28 13:15:00|11098.3|11096.3|11097.5|11095.5|11099.8|11097.8|11095.1|11093.1|3084
1656422400000|2022-06-28 13:20:00|11098.3|11096.3|11103|11101|11103.3|11101.3|11098.3|11096.3|2437
1656422700000|2022-06-28 13:25:00|11103.7|11101.7|11101.4|11099.4|11106.9|11104.9|11101.4|11099.4|2794
1656423000000|2022-06-28 13:30:00|11100.2|11098.2|11104.5|11102.5|11106.1|11104.1|11099.8|11097.8|2777
1656423300000|2022-06-28 13:35:00|11105.3|11103.3|11104.5|11102.5|11106.1|11104.1|11103|11101|1516
1656423600000|2022-06-28 13:40:00|11103.7|11101.7|11095.1|11093.1|11104.5|11102.5|11094.4|11092.4|2460
1656423900000|2022-06-28 13:45:00|11094.4|11092.4|11097.5|11095.5|11098.3|11096.3|11094.4|11092.4|1665
1656424200000|2022-06-28 13:50:00|11098.3|11096.3|11099|11097|11099|11097|11096.3|11094.3|1584
1656424500000|2022-06-28 13:55:00|11099.8|11097.8|11104.5|11102.5|11104.5|11102.5|11099.8|11097.8|2097
1656424800000|2022-06-28 14:00:00|11104.1|11102.1|11109.2|11107.2|11111.5|11109.5|11103.7|11101.7|5708
1656425100000|2022-06-28 14:05:00|11108.4|11106.4|11106.1|11104.1|11110|11108|11105.3|11103.3|4352
1656425400000|2022-06-28 14:10:00|11106.9|11104.9|11103.7|11101.7|11106.9|11104.9|11102.2|11100.2|2681
1656425700000|2022-06-28 14:15:00|11103|11101|11099.8|11097.8|11104.5|11102.5|11099.8|11097.8|1633
1656426000000|2022-06-28 14:20:00|11100.6|11098.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1655
1656426300000|2022-06-28 14:25:00|11101.4|11099.4|11100.6|11098.6|11103.7|11101.7|11099|11097|1939
1656426600000|2022-06-28 14:30:00|11099.8|11097.8|11099.8|11097.8|11100.6|11098.6|11096.7|11094.7|3655
1656426900000|2022-06-28 14:35:00|11100.6|11098.6|11099.8|11097.8|11101|11099|11098.3|11096.3|1829
1656427200000|2022-06-28 14:40:00|11100.6|11098.6|11100.6|11098.6|11101.4|11099.4|11099.8|11097.8|1481
1656427500000|2022-06-28 14:45:00|11100.2|11098.2|11098.3|11096.3|11100.6|11098.6|11095.1|11093.1|1879
1656427800000|2022-06-28 14:50:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|2461
1656428100000|2022-06-28 14:55:00|11096.7|11094.7|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|2641
1656428400000|2022-06-28 15:00:00|11097.5|11095.5|11099|11097|11099.8|11097.8|11096.7|11094.7|1875
1656428700000|2022-06-28 15:05:00|11099.8|11097.8|11100.6|11098.6|11101|11099|11099|11097|1550
1656429000000|2022-06-28 15:10:00|11099.8|11097.8|11102.2|11100.2|11103|11101|11099.8|11097.8|3517
1656429300000|2022-06-28 15:15:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|880
1656429600000|2022-06-28 15:20:00|11099|11097|11102.2|11100.2|11103|11101|11099|11097|2014
1656429900000|2022-06-28 15:25:00|11102.6|11100.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1356
1656430200000|2022-06-28 15:30:00|11101.4|11099.4|11102.2|11100.2|11104.5|11102.5|11101.4|11099.4|1225
1656430500000|2022-06-28 15:35:00|11102.6|11100.6|11105.3|11103.3|11105.3|11103.3|11102.2|11100.2|2997
1656430800000|2022-06-28 15:40:00|11106.1|11104.1|11108.4|11106.4|11110.8|11108.8|11105.3|11103.3|3435
1656431100000|2022-06-28 15:45:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11105.3|11103.3|1827
1656431400000|2022-06-28 15:50:00|11107.6|11105.6|11108.4|11106.4|11109.2|11107.2|11106.9|11104.9|830
1656431700000|2022-06-28 15:55:00|11109.2|11107.2|11110|11108|11110|11108|11107.6|11105.6|1454
1656432000000|2022-06-28 16:00:00|11109.2|11107.2|11112.3|11110.3|11113.1|11111.1|11109.2|11107.2|1839
1656432300000|2022-06-28 16:05:00|11112.7|11110.7|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|3196
1656432600000|2022-06-28 16:10:00|11114.3|11112.3|11113.1|11111.1|11115.5|11113.5|11110.8|11108.8|3178
1656432900000|2022-06-28 16:15:00|11112.3|11110.3|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1964
1656433200000|2022-06-28 16:20:00|11111.5|11109.5|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1666
1656433500000|2022-06-28 16:25:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110|11108|1823
1656433800000|2022-06-28 16:30:00|11110|11108|11113.1|11111.1|11113.1|11111.1|11109.2|11107.2|1026
1656434100000|2022-06-28 16:35:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|830
1656434400000|2022-06-28 16:40:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|1287
1656434700000|2022-06-28 16:45:00|11111.9|11109.9|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|2507
1656435000000|2022-06-28 16:50:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110|11108|2088
1656435300000|2022-06-28 16:55:00|11112.3|11110.3|11111.5|11109.5|11112.3|11110.3|11110|11108|1103
1656435600000|2022-06-28 17:00:00|11112.3|11110.3|11106.9|11104.9|11112.3|11110.3|11101|11099|7587
1656435900000|2022-06-28 17:05:00|11106.5|11104.5|11109.6|11107.6|11110|11108|11106.1|11104.1|2496
1656436200000|2022-06-28 17:10:00|11110|11108|11112.3|11110.3|11112.3|11110.3|11109.2|11107.2|1236
1656436500000|2022-06-28 17:15:00|11111.5|11109.5|11108.4|11106.4|11111.5|11109.5|11107.6|11105.6|1045
1656436800000|2022-06-28 17:20:00|11108|11106|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|944
1656437100000|2022-06-28 17:25:00|11107.3|11105.3|11103.7|11101.7|11107.6|11105.6|11103.7|11101.7|1915
1656437400000|2022-06-28 17:30:00|11104.5|11102.5|11106.1|11104.1|11107.6|11105.6|11104.5|11102.5|1200
1656437700000|2022-06-28 17:35:00|11106.9|11104.9|11105.3|11103.3|11106.9|11104.9|11105.3|11103.3|1526
1656438000000|2022-06-28 17:40:00|11104.5|11102.5|11106.9|11104.9|11106.9|11104.9|11103.7|11101.7|1513
1656438300000|2022-06-28 17:45:00|11106.5|11104.5|11105.3|11103.3|11107.6|11105.6|11105.3|11103.3|1550
1656438600000|2022-06-28 17:50:00|11106.1|11104.1|11103.7|11101.7|11106.1|11104.1|11103.7|11101.7|3146
1656438900000|2022-06-28 17:55:00|11103|11101|11105.3|11103.3|11106.1|11104.1|11103|11101|1451
1656439200000|2022-06-28 18:00:00|11104.9|11102.9|11107.6|11105.6|11107.6|11105.6|11104.9|11102.9|1188
1656439500000|2022-06-28 18:05:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.9|11104.9|934
1656439800000|2022-06-28 18:10:00|11106.9|11104.9|11108.4|11106.4|11108.4|11106.4|11106.9|11104.9|1035
1656440100000|2022-06-28 18:15:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|816
1656440400000|2022-06-28 18:20:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.1|11104.1|1832
1656440700000|2022-06-28 18:25:00|11106.9|11104.9|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|1487
1656441000000|2022-06-28 18:30:00|11108.4|11106.4|11104.9|11102.9|11108.4|11106.4|11104.5|11102.5|852
1656441300000|2022-06-28 18:35:00|11104.5|11102.5|11106.9|11104.9|11106.9|11104.9|11104.5|11102.5|719
1656441600000|2022-06-28 18:40:00|11107.6|11105.6|11109.2|11107.2|11109.2|11107.2|11106.9|11104.9|738
1656441900000|2022-06-28 18:45:00|11108.4|11106.4|11107.6|11105.6|11109.2|11107.2|11106.9|11104.9|1425
1656442200000|2022-06-28 18:50:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11106.9|11104.9|1535
1656442500000|2022-06-28 18:55:00|11107.6|11105.6|11103.7|11101.7|11109.2|11107.2|11103.7|11101.7|2971
1656442800000|2022-06-28 19:00:00|11104.5|11102.5|11108.4|11106.4|11108.4|11106.4|11104.5|11102.5|945
1656443100000|2022-06-28 19:05:00|11109.2|11107.2|11107.6|11105.6|11109.2|11107.2|11106.9|11104.9|1544
1656443400000|2022-06-28 19:10:00|11108.4|11106.4|11109.2|11107.2|11109.2|11107.2|11108.4|11106.4|877
1656443700000|2022-06-28 19:15:00|11110|11108|11110|11108|11111.5|11109.5|11109.2|11107.2|1324
1656444000000|2022-06-28 19:20:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11107.6|11105.6|873
1656444300000|2022-06-28 19:25:00|11108.8|11106.8|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|977
1656444600000|2022-06-28 19:30:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|1302
1656444900000|2022-06-28 19:35:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|298
1656445200000|2022-06-28 19:40:00|11107.3|11105.3|11106.9|11104.9|11107.3|11105.3|11106.1|11104.1|717
1656445500000|2022-06-28 19:45:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|429
1656445800000|2022-06-28 19:50:00|11108.4|11106.4|11110|11108|11110|11108|11107.6|11105.6|2056
1656446100000|2022-06-28 19:55:00|11109.2|11107.2|11113.1|11111.1|11113.1|11111.1|11109.2|11107.2|1899
1656446400000|2022-06-28 20:00:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11107.6|11105.6|1667
1656446700000|2022-06-28 20:05:00|11111.5|11109.5|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|1746
1656447000000|2022-06-28 20:10:00|11113.9|11111.9|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|1567
1656447300000|2022-06-28 20:15:00|11113.9|11111.9|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|1943
1656447600000|2022-06-28 20:20:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|816
1656447900000|2022-06-28 20:25:00|11113.9|11111.9|11113.9|11111.9|11114.3|11112.3|11113.9|11111.9|1009
1656448200000|2022-06-28 20:30:00|11113.1|11111.1|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|2430
1656448500000|2022-06-28 20:35:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|801
1656448800000|2022-06-28 20:40:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1083
1656449100000|2022-06-28 20:45:00|11115.5|11113.5|11115.5|11113.5|11117|11115|11115.5|11113.5|1320
1656449400000|2022-06-28 20:50:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|1039
1656449700000|2022-06-28 20:55:00|11114.7|11112.7|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|1456
1656453600000|2022-06-28 22:00:00|11113.5|11111.5|11117.8|11115.8|11118.6|11116.6|11113.1|11111.1|700
1656453900000|2022-06-28 22:05:00|11117.4|11115.4|11117|11115|11117.8|11115.8|11117|11115|251
1656454200000|2022-06-28 22:10:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|74
1656454500000|2022-06-28 22:15:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|156
1656454800000|2022-06-28 22:20:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|130
1656455100000|2022-06-28 22:25:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|73
1656455400000|2022-06-28 22:30:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|363
1656455700000|2022-06-28 22:35:00|11116.6|11114.6|11113.9|11111.9|11116.6|11114.6|11113.9|11111.9|96
1656456000000|2022-06-28 22:40:00|11113.5|11111.5|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|148
1656456300000|2022-06-28 22:45:00|11113.1|11111.1|11115.5|11113.5|11117|11115|11112.3|11110.3|303
1656456600000|2022-06-28 22:50:00|11116.2|11114.2|11114.7|11112.7|11117.4|11115.4|11114.7|11112.7|99
1656456900000|2022-06-28 22:55:00|11114.3|11112.3|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|102
1656457200000|2022-06-28 23:00:00|11115.1|11113.1|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|114
1656457500000|2022-06-28 23:05:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|67
1656457800000|2022-06-28 23:10:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|128
1656458100000|2022-06-28 23:15:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11116.2|11114.2|129
1656458400000|2022-06-28 23:20:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|137
1656458700000|2022-06-28 23:25:00|11116.2|11114.2|11115.5|11113.5|11117|11115|11115.5|11113.5|76
1656459000000|2022-06-28 23:30:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|92
1656459300000|2022-06-28 23:35:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|124
1656459600000|2022-06-28 23:40:00|11115.1|11113.1|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|148
1656459900000|2022-06-28 23:45:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|74
1656460200000|2022-06-28 23:50:00|11114.3|11112.3|11116.2|11114.2|11116.2|11114.2|11114.3|11112.3|62
1656460500000|2022-06-28 23:55:00|11117|11115|11116.2|11114.2|11117.4|11115.4|11116.2|11114.2|93
1656460800000|2022-06-29 00:00:00|11115.5|11113.5|11117.8|11115.8|11117.8|11115.8|11115.5|11113.5|136
1656461100000|2022-06-29 00:05:00|11117.4|11115.4|11117|11115|11118.6|11116.6|11115.5|11113.5|609
1656461400000|2022-06-29 00:10:00|11116.6|11114.6|11113.1|11111.1|11116.6|11114.6|11113.1|11111.1|327
1656461700000|2022-06-29 00:15:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|367
1656462000000|2022-06-29 00:20:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.5|11111.5|492
1656462300000|2022-06-29 00:25:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11115.5|11113.5|278
1656462600000|2022-06-29 00:30:00|11116.6|11114.6|11116.2|11114.2|11117|11115|11116.2|11114.2|115
1656462900000|2022-06-29 00:35:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|171
1656463200000|2022-06-29 00:40:00|11117|11115|11120.1|11118.1|11120.1|11118.1|11117|11115|220
1656463500000|2022-06-29 00:45:00|11119.8|11117.8|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|544
1656463800000|2022-06-29 00:50:00|11121.7|11119.7|11125.6|11123.6|11125.6|11123.6|11120.9|11118.9|518
1656464100000|2022-06-29 00:55:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124.4|11122.4|1399
1656464400000|2022-06-29 01:00:00|11124|11122|11125.6|11123.6|11125.6|11123.6|11124|11122|556
1656464700000|2022-06-29 01:05:00|11126|11124|11128|11126|11128.3|11126.3|11124.8|11122.8|682
1656465000000|2022-06-29 01:10:00|11127.2|11125.2|11128.7|11126.7|11131.9|11129.9|11127.2|11125.2|512
1656465300000|2022-06-29 01:15:00|11128|11126|11127.2|11125.2|11128|11126|11126.4|11124.4|284
1656465600000|2022-06-29 01:20:00|11126.4|11124.4|11124.8|11122.8|11127.2|11125.2|11124|11122|291
1656465900000|2022-06-29 01:25:00|11126.8|11124.8|11126|11124|11126.8|11124.8|11124.8|11122.8|235
1656466200000|2022-06-29 01:30:00|11125.6|11123.6|11123.3|11121.3|11126|11124|11123.3|11121.3|250
1656466500000|2022-06-29 01:35:00|11124|11122|11123.3|11121.3|11124.8|11122.8|11122.5|11120.5|1010
1656466800000|2022-06-29 01:40:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|107
1656467100000|2022-06-29 01:45:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11122.5|11120.5|294
1656467400000|2022-06-29 01:50:00|11124|11122|11123.3|11121.3|11124.8|11122.8|11122.9|11120.9|140
1656467700000|2022-06-29 01:55:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|225
1656468000000|2022-06-29 02:00:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|234
1656468300000|2022-06-29 02:05:00|11120.9|11118.9|11123.3|11121.3|11124|11122|11120.9|11118.9|191
1656468600000|2022-06-29 02:10:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|391
1656468900000|2022-06-29 02:15:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|363
1656469200000|2022-06-29 02:20:00|11121.7|11119.7|11120.5|11118.5|11121.7|11119.7|11120.1|11118.1|255
1656469500000|2022-06-29 02:25:00|11120.9|11118.9|11122.9|11120.9|11123.7|11121.7|11120.9|11118.9|169
1656469800000|2022-06-29 02:30:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|167
1656470100000|2022-06-29 02:35:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|113
1656470400000|2022-06-29 02:40:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|216
1656470700000|2022-06-29 02:45:00|11119.8|11117.8|11118.6|11116.6|11119.8|11117.8|11117.8|11115.8|108
1656471000000|2022-06-29 02:50:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|239
1656471300000|2022-06-29 02:55:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|116
1656471600000|2022-06-29 03:00:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11119.8|11117.8|318
1656471900000|2022-06-29 03:05:00|11121.3|11119.3|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|145
1656472200000|2022-06-29 03:10:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|91
1656472500000|2022-06-29 03:15:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11121.7|11119.7|233
1656472800000|2022-06-29 03:20:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|56
1656473100000|2022-06-29 03:25:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|33
1656473400000|2022-06-29 03:30:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|164
1656473700000|2022-06-29 03:35:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11122.1|11120.1|114
1656474000000|2022-06-29 03:40:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11121.7|11119.7|63
1656474300000|2022-06-29 03:45:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|44
1656474600000|2022-06-29 03:50:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|117
1656474900000|2022-06-29 03:55:00|11121.3|11119.3|11120.9|11118.9|11121.3|11119.3|11120.9|11118.9|42
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11121.3|11119.3|11121.7|11119.7|11120.1|11118.1|75
1656475500000|2022-06-29 04:05:00|11120.9|11118.9|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|30
1656475800000|2022-06-29 04:10:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|169
1656476100000|2022-06-29 04:15:00|11119.4|11117.4|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|72
1656476400000|2022-06-29 04:20:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|149
1656476700000|2022-06-29 04:25:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|228
1656477000000|2022-06-29 04:30:00|11121.3|11119.3|11135|11133|11138.9|11136.9|11120.9|11118.9|2204
1656477300000|2022-06-29 04:35:00|11135.8|11133.8|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|847
1656477600000|2022-06-29 04:40:00|11135|11133|11141.2|11139.2|11141.2|11139.2|11135|11133|868
1656477900000|2022-06-29 04:45:00|11140.8|11138.8|11143.6|11141.6|11145.9|11143.9|11140.8|11138.8|1681
1656478200000|2022-06-29 04:50:00|11144.4|11142.4|11138.1|11136.1|11145.1|11143.1|11136.5|11134.5|2036
1656478500000|2022-06-29 04:55:00|11137.3|11135.3|11141.6|11139.6|11141.6|11139.6|11137.3|11135.3|247
1656478800000|2022-06-29 05:00:00|11141.2|11139.2|11138.1|11136.1|11142|11140|11138.1|11136.1|465
1656479100000|2022-06-29 05:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|673
1656479400000|2022-06-29 05:10:00|11139.7|11137.7|11138.1|11136.1|11141.2|11139.2|11138.1|11136.1|457
1656479700000|2022-06-29 05:15:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|796
1656480000000|2022-06-29 05:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|1442
1656480300000|2022-06-29 05:25:00|11137.3|11135.3|11140.5|11138.5|11140.5|11138.5|11136.5|11134.5|194
1656480600000|2022-06-29 05:30:00|11140.8|11138.8|11141.2|11139.2|11142.8|11140.8|11140.5|11138.5|1206
1656480900000|2022-06-29 05:35:00|11142|11140|11145.9|11143.9|11146.7|11144.7|11141.6|11139.6|972
1656481200000|2022-06-29 05:40:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11142|11140|1152
1656481500000|2022-06-29 05:45:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|224
1656481800000|2022-06-29 05:50:00|11144.4|11142.4|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|689
1656482100000|2022-06-29 05:55:00|11143.6|11141.6|11144.4|11142.4|11146.3|11144.3|11143.6|11141.6|454
1656482400000|2022-06-29 06:00:00|11143.6|11141.6|11143.6|11141.6|11144|11142|11140.5|11138.5|1021
1656482700000|2022-06-29 06:05:00|11142.8|11140.8|11142|11140|11145.1|11143.1|11141.2|11139.2|683
1656483000000|2022-06-29 06:10:00|11141.2|11139.2|11139.7|11137.7|11142.8|11140.8|11138.1|11136.1|779
1656483300000|2022-06-29 06:15:00|11140.5|11138.5|11138.1|11136.1|11142|11140|11138.1|11136.1|526
1656483600000|2022-06-29 06:20:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11136.5|11134.5|563
1656483900000|2022-06-29 06:25:00|11139.7|11137.7|11139.7|11137.7|11142.8|11140.8|11138.5|11136.5|339
1656484200000|2022-06-29 06:30:00|11140.5|11138.5|11138.9|11136.9|11142.8|11140.8|11138.9|11136.9|864
1656484500000|2022-06-29 06:35:00|11139.3|11137.3|11134.2|11132.2|11139.7|11137.7|11133.4|11131.4|1519
1656484800000|2022-06-29 06:40:00|11134.6|11132.6|11135.8|11133.8|11138.1|11136.1|11134.2|11132.2|498
1656485100000|2022-06-29 06:45:00|11136.5|11134.5|11138.9|11136.9|11139.7|11137.7|11136.5|11134.5|692
1656485400000|2022-06-29 06:50:00|11139.7|11137.7|11138.9|11136.9|11141.2|11139.2|11138.1|11136.1|1466
1656485700000|2022-06-29 06:55:00|11138.5|11136.5|11137.3|11135.3|11140.5|11138.5|11137.3|11135.3|686
1656486000000|2022-06-29 07:00:00|11135.8|11133.8|11128.7|11126.7|11135.8|11133.8|11122.5|11120.5|4315
1656486300000|2022-06-29 07:05:00|11129.5|11127.5|11128|11126|11131.1|11129.1|11124|11122|1638
1656486600000|2022-06-29 07:10:00|11128.7|11126.7|11127.2|11125.2|11129.5|11127.5|11124.8|11122.8|2023
1656486900000|2022-06-29 07:15:00|11128|11126|11129.5|11127.5|11130.3|11128.3|11127.2|11125.2|1028
1656487200000|2022-06-29 07:20:00|11130.3|11128.3|11131.1|11129.1|11132.6|11130.6|11128|11126|693
1656487500000|2022-06-29 07:25:00|11130.7|11128.7|11130.3|11128.3|11132.6|11130.6|11129.5|11127.5|369
1656487800000|2022-06-29 07:30:00|11131.1|11129.1|11128.7|11126.7|11132.6|11130.6|11128.7|11126.7|737
1656488100000|2022-06-29 07:35:00|11128|11126|11128|11126|11128|11126|11123.3|11121.3|2072
1656488400000|2022-06-29 07:40:00|11128.7|11126.7|11129.5|11127.5|11130.3|11128.3|11126.4|11124.4|1915
1656488700000|2022-06-29 07:45:00|11130.3|11128.3|11126.4|11124.4|11131.9|11129.9|11125.6|11123.6|1573
1656489000000|2022-06-29 07:50:00|11127.2|11125.2|11127.6|11125.6|11130.3|11128.3|11126.4|11124.4|618
1656489300000|2022-06-29 07:55:00|11127.2|11125.2|11128|11126|11128|11126|11124.8|11122.8|1254
1656489600000|2022-06-29 08:00:00|11128.7|11126.7|11128|11126|11131.1|11129.1|11119.4|11117.4|1848
1656489900000|2022-06-29 08:05:00|11127.2|11125.2|11128.7|11126.7|11131.9|11129.9|11126.4|11124.4|685
1656490200000|2022-06-29 08:10:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|380
1656490500000|2022-06-29 08:15:00|11128|11126|11128|11126|11129.5|11127.5|11126.4|11124.4|520
1656490800000|2022-06-29 08:20:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11126.4|11124.4|582
1656491100000|2022-06-29 08:25:00|11127.2|11125.2|11126.4|11124.4|11128.7|11126.7|11124.8|11122.8|809
1656491400000|2022-06-29 08:30:00|11127.2|11125.2|11128|11126|11129.5|11127.5|11127.2|11125.2|166
1656491700000|2022-06-29 08:35:00|11127.6|11125.6|11129.1|11127.1|11130.3|11128.3|11126.4|11124.4|306
1656492000000|2022-06-29 08:40:00|11128.7|11126.7|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|436
1656492300000|2022-06-29 08:45:00|11126.8|11124.8|11127.2|11125.2|11128|11126|11126|11124|138
1656492600000|2022-06-29 08:50:00|11128|11126|11128|11126|11130.3|11128.3|11128|11126|265
1656492900000|2022-06-29 08:55:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11128|11126|204
1656493200000|2022-06-29 09:00:00|11127.2|11125.2|11128|11126|11128.7|11126.7|11125.6|11123.6|526
1656493500000|2022-06-29 09:05:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|358
1656493800000|2022-06-29 09:10:00|11128.3|11126.3|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|631
1656494100000|2022-06-29 09:15:00|11128|11126|11125.6|11123.6|11128.3|11126.3|11125.6|11123.6|171
1656494400000|2022-06-29 09:20:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124|11122|379
1656494700000|2022-06-29 09:25:00|11125.6|11123.6|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|366
1656495000000|2022-06-29 09:30:00|11125.2|11123.2|11121.7|11119.7|11126.4|11124.4|11120.9|11118.9|1180
1656495300000|2022-06-29 09:35:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|952
1656495600000|2022-06-29 09:40:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|528
1656495900000|2022-06-29 09:45:00|11122.1|11120.1|11118.6|11116.6|11122.5|11120.5|11118.2|11116.2|339
1656496200000|2022-06-29 09:50:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11113.9|11111.9|1257
1656496500000|2022-06-29 09:55:00|11115.5|11113.5|11114.7|11112.7|11117|11115|11114.7|11112.7|732
1656496800000|2022-06-29 10:00:00|11115.5|11113.5|11117|11115|11117|11115|11115.5|11113.5|838
1656497100000|2022-06-29 10:05:00|11116.6|11114.6|11120.1|11118.1|11120.1|11118.1|11116.2|11114.2|687
1656497400000|2022-06-29 10:10:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|940
1656497700000|2022-06-29 10:15:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11121.7|11119.7|432
1656498000000|2022-06-29 10:20:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11120.9|11118.9|618
1656498300000|2022-06-29 10:25:00|11122.5|11120.5|11123.3|11121.3|11123.7|11121.7|11121.7|11119.7|194
1656498600000|2022-06-29 10:30:00|11122.9|11120.9|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|174
1656498900000|2022-06-29 10:35:00|11123.3|11121.3|11124.4|11122.4|11124.8|11122.8|11122.5|11120.5|307
1656499200000|2022-06-29 10:40:00|11124|11122|11125.6|11123.6|11126.4|11124.4|11124|11122|396
1656499500000|2022-06-29 10:45:00|11125.2|11123.2|11124.8|11122.8|11127.2|11125.2|11124|11122|396
1656499800000|2022-06-29 10:50:00|11125.2|11123.2|11124|11122|11125.6|11123.6|11124|11122|159
1656500100000|2022-06-29 10:55:00|11124.4|11122.4|11125.6|11123.6|11126.4|11124.4|11124|11122|261
1656500400000|2022-06-29 11:00:00|11126|11124|11125.6|11123.6|11126.4|11124.4|11125.6|11123.6|145
1656500700000|2022-06-29 11:05:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|315
1656501000000|2022-06-29 11:10:00|11125.6|11123.6|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|788
1656501300000|2022-06-29 11:15:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|816
1656501600000|2022-06-29 11:20:00|11128|11126|11128|11126|11128|11126|11126.4|11124.4|1223
1656501900000|2022-06-29 11:25:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11125.6|11123.6|964
1656502200000|2022-06-29 11:30:00|11125.6|11123.6|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|606
1656502500000|2022-06-29 11:35:00|11124.8|11122.8|11124|11122|11127.2|11125.2|11123.3|11121.3|834
1656502800000|2022-06-29 11:40:00|11123.3|11121.3|11126.4|11124.4|11127.2|11125.2|11123.3|11121.3|664
1656503100000|2022-06-29 11:45:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|1240
1656503400000|2022-06-29 11:50:00|11125.6|11123.6|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|558
1656503700000|2022-06-29 11:55:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11126.4|11124.4|1972
1656504000000|2022-06-29 12:00:00|11129.5|11127.5|11130.3|11128.3|11131.1|11129.1|11127.2|11125.2|1583
1656504300000|2022-06-29 12:05:00|11131.1|11129.1|11128|11126|11135.8|11133.8|11128|11126|2686
1656504600000|2022-06-29 12:10:00|11127.2|11125.2|11126.8|11124.8|11128.7|11126.7|11125.6|11123.6|1910
1656504900000|2022-06-29 12:15:00|11127.2|11125.2|11131.1|11129.1|11131.9|11129.9|11126.4|11124.4|1205
1656505200000|2022-06-29 12:20:00|11130.3|11128.3|11124|11122|11130.3|11128.3|11124|11122|2414
1656505500000|2022-06-29 12:25:00|11124.8|11122.8|11126.4|11124.4|11130.3|11128.3|11124|11122|3408
1656505800000|2022-06-29 12:30:00|11127.2|11125.2|11124|11122|11131.9|11129.9|11121.7|11119.7|4587
1656506100000|2022-06-29 12:35:00|11124.8|11122.8|11128|11126|11129.5|11127.5|11123.3|11121.3|1937
1656506400000|2022-06-29 12:40:00|11128.7|11126.7|11117|11115|11129.5|11127.5|11117|11115|2974
1656506700000|2022-06-29 12:45:00|11117.8|11115.8|11121.7|11119.7|11121.7|11119.7|11115.1|11113.1|2977
1656507000000|2022-06-29 12:50:00|11120.9|11118.9|11123.3|11121.3|11124|11122|11120.9|11118.9|1449
1656507300000|2022-06-29 12:55:00|11124|11122|11117.8|11115.8|11124|11122|11117|11115|2273
1656507600000|2022-06-29 13:00:00|11118.6|11116.6|11117.8|11115.8|11120.1|11118.1|11116.2|11114.2|1066
1656507900000|2022-06-29 13:05:00|11117|11115|11116.2|11114.2|11121.7|11119.7|11115.5|11113.5|3179
1656508200000|2022-06-29 13:10:00|11117|11115|11111.5|11109.5|11117.8|11115.8|11111.5|11109.5|4583
1656508500000|2022-06-29 13:15:00|11112.3|11110.3|11115.5|11113.5|11116.2|11114.2|11107.6|11105.6|4482
1656508800000|2022-06-29 13:20:00|11114.7|11112.7|11115.5|11113.5|11117|11115|11113.1|11111.1|2630
1656509100000|2022-06-29 13:25:00|11116.2|11114.2|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|1582
1656509400000|2022-06-29 13:30:00|11115.5|11113.5|11117|11115|11117|11115|11110|11108|3019
1656509700000|2022-06-29 13:35:00|11116.2|11114.2|11122.5|11120.5|11124|11122|11115.5|11113.5|2521
1656510000000|2022-06-29 13:40:00|11121.7|11119.7|11120.1|11118.1|11124.8|11122.8|11119.4|11117.4|1917
1656510300000|2022-06-29 13:45:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11114.7|11112.7|2036
1656510600000|2022-06-29 13:50:00|11116.6|11114.6|11117|11115|11117.8|11115.8|11113.9|11111.9|2237
1656510900000|2022-06-29 13:55:00|11116.2|11114.2|11127.6|11125.6|11131.9|11129.9|11116.2|11114.2|5845
1656511200000|2022-06-29 14:00:00|11127.2|11125.2|11125.6|11123.6|11129.5|11127.5|11121.7|11119.7|3312
1656511500000|2022-06-29 14:05:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11123.3|11121.3|1931
1656511800000|2022-06-29 14:10:00|11127.2|11125.2|11130.3|11128.3|11131.9|11129.9|11126.4|11124.4|2050
1656512100000|2022-06-29 14:15:00|11129.5|11127.5|11133.4|11131.4|11134.2|11132.2|11128.7|11126.7|2240
1656512400000|2022-06-29 14:20:00|11134.2|11132.2|11137.3|11135.3|11139.7|11137.7|11133.8|11131.8|4151
1656512700000|2022-06-29 14:25:00|11136.5|11134.5|11134.2|11132.2|11137.3|11135.3|11133.4|11131.4|2737
1656513000000|2022-06-29 14:30:00|11133.8|11131.8|11133.4|11131.4|11135|11133|11131.9|11129.9|1707
1656513300000|2022-06-29 14:35:00|11133.8|11131.8|11135.8|11133.8|11135.8|11133.8|11133.4|11131.4|1950
1656513600000|2022-06-29 14:40:00|11135|11133|11137.3|11135.3|11138.9|11136.9|11135|11133|1546
1656513900000|2022-06-29 14:45:00|11136.5|11134.5|11140.1|11138.1|11140.5|11138.5|11135|11133|3250
1656514200000|2022-06-29 14:50:00|11140.5|11138.5|11138.1|11136.1|11140.5|11138.5|11135|11133|2324
1656514500000|2022-06-29 14:55:00|11137.3|11135.3|11140.5|11138.5|11140.5|11138.5|11137.3|11135.3|1933
1656514800000|2022-06-29 15:00:00|11139.7|11137.7|11142|11140|11142.8|11140.8|11139.7|11137.7|2658
1656515100000|2022-06-29 15:05:00|11142.4|11140.4|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|1725
1656515400000|2022-06-29 15:10:00|11143.2|11141.2|11148.3|11146.3|11148.7|11146.7|11143.2|11141.2|4058
1656515700000|2022-06-29 15:15:00|11147.9|11145.9|11146.7|11144.7|11149.8|11147.8|11146.7|11144.7|5816
1656516000000|2022-06-29 15:20:00|11145.9|11143.9|11147.5|11145.5|11149|11147|11145.9|11143.9|2228
1656516300000|2022-06-29 15:25:00|11147.9|11145.9|11151.4|11149.4|11153|11151|11147.9|11145.9|2534
1656516600000|2022-06-29 15:30:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|3656
1656516900000|2022-06-29 15:35:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|3202
1656517200000|2022-06-29 15:40:00|11151.4|11149.4|11151.4|11149.4|11153|11151|11150.6|11148.6|4014
1656517500000|2022-06-29 15:45:00|11151.8|11149.8|11151.4|11149.4|11153|11151|11150.6|11148.6|2946
1656517800000|2022-06-29 15:50:00|11150.6|11148.6|11150.6|11148.6|11150.6|11148.6|11149|11147|3249
1656518100000|2022-06-29 15:55:00|11151.4|11149.4|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|2841
1656518400000|2022-06-29 16:00:00|11150.6|11148.6|11153|11151|11153|11151|11149.8|11147.8|2448
1656518700000|2022-06-29 16:05:00|11152.2|11150.2|11154.5|11152.5|11154.5|11152.5|11151.4|11149.4|1913
1656519000000|2022-06-29 16:10:00|11153.7|11151.7|11152.2|11150.2|11155.3|11153.3|11152.2|11150.2|1683
1656519300000|2022-06-29 16:15:00|11151.4|11149.4|11152.2|11150.2|11153.7|11151.7|11151|11149|2200
1656519600000|2022-06-29 16:20:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|1026
1656519900000|2022-06-29 16:25:00|11151.4|11149.4|11151.4|11149.4|11154.5|11152.5|11151.4|11149.4|2402
1656520200000|2022-06-29 16:30:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|1140
1656520500000|2022-06-29 16:35:00|11152.2|11150.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2365
1656520800000|2022-06-29 16:40:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1493
1656521100000|2022-06-29 16:45:00|11150.6|11148.6|11149.8|11147.8|11150.6|11148.6|11149|11147|966
1656521400000|2022-06-29 16:50:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1464
1656521700000|2022-06-29 16:55:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|1490
1656522000000|2022-06-29 17:00:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|3369
1656522300000|2022-06-29 17:05:00|11148.3|11146.3|11149.8|11147.8|11150.6|11148.6|11147.5|11145.5|1688
1656522600000|2022-06-29 17:10:00|11150.6|11148.6|11149|11147|11150.6|11148.6|11148.3|11146.3|2473
1656522900000|2022-06-29 17:15:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|2450
1656523200000|2022-06-29 17:20:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1709
1656523500000|2022-06-29 17:25:00|11149|11147|11149|11147|11150.6|11148.6|11148.3|11146.3|2101
1656523800000|2022-06-29 17:30:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|1833
1656524100000|2022-06-29 17:35:00|11151.4|11149.4|11149|11147|11151.4|11149.4|11149|11147|1750
1656524400000|2022-06-29 17:40:00|11149.4|11147.4|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1225
1656524700000|2022-06-29 17:45:00|11149|11147|11149|11147|11149.8|11147.8|11149|11147|1085
1656525000000|2022-06-29 17:50:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|1264
1656525300000|2022-06-29 17:55:00|11148.3|11146.3|11147.5|11145.5|11149|11147|11147.5|11145.5|282
1656525600000|2022-06-29 18:00:00|11147.9|11145.9|11147.5|11145.5|11148.3|11146.3|11147.5|11145.5|826
1656525900000|2022-06-29 18:05:00|11148.3|11146.3|11146.7|11144.7|11149|11147|11146.7|11144.7|944
1656526200000|2022-06-29 18:10:00|11147.5|11145.5|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|1092
1656526500000|2022-06-29 18:15:00|11147.5|11145.5|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|739
1656526800000|2022-06-29 18:20:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11147.5|11145.5|1415
1656527100000|2022-06-29 18:25:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|1659
1656527400000|2022-06-29 18:30:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|1426
1656527700000|2022-06-29 18:35:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|647
1656528000000|2022-06-29 18:40:00|11150.6|11148.6|11152.2|11150.2|11152.2|11150.2|11149.8|11147.8|1271
1656528300000|2022-06-29 18:45:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|1090
1656528600000|2022-06-29 18:50:00|11149.8|11147.8|11153|11151|11153.7|11151.7|11149.8|11147.8|1552
1656528900000|2022-06-29 18:55:00|11153.7|11151.7|11155.3|11153.3|11156.1|11154.1|11153.7|11151.7|3241
1656529200000|2022-06-29 19:00:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|3378
1656529500000|2022-06-29 19:05:00|11153.3|11151.3|11153.7|11151.7|11153.7|11151.7|11153|11151|1156
1656529800000|2022-06-29 19:10:00|11153|11151|11153.7|11151.7|11155.3|11153.3|11153|11151|927
1656530100000|2022-06-29 19:15:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|815
1656530400000|2022-06-29 19:20:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153|11151|868
1656530700000|2022-06-29 19:25:00|11154.5|11152.5|11152.2|11150.2|11154.5|11152.5|11151.4|11149.4|1489
1656531000000|2022-06-29 19:30:00|11151.4|11149.4|11154.5|11152.5|11154.5|11152.5|11151.4|11149.4|1453
1656531300000|2022-06-29 19:35:00|11153.7|11151.7|11154.5|11152.5|11156.1|11154.1|11153.7|11151.7|637
1656531600000|2022-06-29 19:40:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|1017
1656531900000|2022-06-29 19:45:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|731
1656532200000|2022-06-29 19:50:00|11154.5|11152.5|11156.9|11154.9|11157.6|11155.6|11154.5|11152.5|2661
1656532500000|2022-06-29 19:55:00|11156.5|11154.5|11156.9|11154.9|11157.6|11155.6|11154.5|11152.5|4014
1656532800000|2022-06-29 20:00:00|11156.1|11154.1|11154.5|11152.5|11156.9|11154.9|11154.5|11152.5|2887
1656533100000|2022-06-29 20:05:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|1419
1656533400000|2022-06-29 20:10:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|343
1656533700000|2022-06-29 20:15:00|||||||||530
1656534000000|2022-06-29 20:20:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|743
1656534300000|2022-06-29 20:25:00|11154.5|11152.5|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|722
1656534600000|2022-06-29 20:30:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|1510
1656534900000|2022-06-29 20:35:00|11156.1|11154.1|11158.4|11156.4|11158.4|11156.4|11156.1|11154.1|1576
1656535200000|2022-06-29 20:40:00|11159.2|11157.2|11161.5|11159.5|11161.5|11159.5|11159.2|11157.2|1301
1656535500000|2022-06-29 20:45:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|2712
1656535800000|2022-06-29 20:50:00|11160.8|11158.8|11160.8|11158.8|11160.8|11158.8|11160|11158|1270
1656536100000|2022-06-29 20:55:00|11160|11158|11159.2|11157.2|11160.8|11158.8|11159.2|11157.2|298
1656540000000|2022-06-29 22:00:00|11158.4|11156.4|11161.5|11159.5|11163.1|11161.1|11158.4|11156.4|795
1656540300000|2022-06-29 22:05:00|11161.2|11159.2|11161.5|11159.5|11162.3|11160.3|11160|11158|297
1656540600000|2022-06-29 22:10:00|11161.2|11159.2|11160.8|11158.8|11161.5|11159.5|11160|11158|143
1656540900000|2022-06-29 22:15:00|11161.2|11159.2|11163.9|11161.9|11163.9|11161.9|11160.8|11158.8|311
1656541200000|2022-06-29 22:20:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|179
1656541500000|2022-06-29 22:25:00|11166.2|11164.2|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|441
1656541800000|2022-06-29 22:30:00|11163.9|11161.9|11162.3|11160.3|11164.7|11162.7|11162.3|11160.3|353
1656542100000|2022-06-29 22:35:00|11162.7|11160.7|11163.1|11161.1|11163.9|11161.9|11162.3|11160.3|215
1656542400000|2022-06-29 22:40:00|11163.5|11161.5|11163.1|11161.1|11164.3|11162.3|11163.1|11161.1|77
1656542700000|2022-06-29 22:45:00|11162.3|11160.3|11161.9|11159.9|11162.7|11160.7|11161.5|11159.5|618
1656543000000|2022-06-29 22:50:00|11161.5|11159.5|11163.5|11161.5|11163.5|11161.5|11161.5|11159.5|311
1656543300000|2022-06-29 22:55:00|11163.1|11161.1|11163.9|11161.9|11163.9|11161.9|11163.1|11161.1|265
1656543600000|2022-06-29 23:00:00|11163.5|11161.5|11166.2|11164.2|11166.2|11164.2|11162.3|11160.3|378
1656543900000|2022-06-29 23:05:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|447
1656544200000|2022-06-29 23:10:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|314
1656544500000|2022-06-29 23:15:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|105
1656544800000|2022-06-29 23:20:00|11163.5|11161.5|11164.7|11162.7|11164.7|11162.7|11163.1|11161.1|315
1656545100000|2022-06-29 23:25:00|11165.5|11163.5|11162.3|11160.3|11165.5|11163.5|11162.3|11160.3|399
1656545400000|2022-06-29 23:30:00|11161.9|11159.9|11162.3|11160.3|11162.3|11160.3|11161.9|11159.9|63
1656545700000|2022-06-29 23:35:00|11163.1|11161.1|11164.3|11162.3|11164.7|11162.7|11163.1|11161.1|158
1656546000000|2022-06-29 23:40:00|11163.9|11161.9|11165.8|11163.8|11166.6|11164.6|11163.9|11161.9|295
1656546300000|2022-06-29 23:45:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|166
1656546600000|2022-06-29 23:50:00|11165.1|11163.1|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|138
1656546900000|2022-06-29 23:55:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|176
1656547200000|2022-06-30 00:00:00|11166.2|11164.2|11163.5|11161.5|11167|11165|11162.3|11160.3|308
1656547500000|2022-06-30 00:05:00|11163.1|11161.1|11163.9|11161.9|11163.9|11161.9|11161.5|11159.5|705
1656547800000|2022-06-30 00:10:00|11163.5|11161.5|11162.7|11160.7|11164.7|11162.7|11162.3|11160.3|141
1656548100000|2022-06-30 00:15:00|11163.1|11161.1|11161.5|11159.5|11163.1|11161.1|11161.5|11159.5|147
1656548400000|2022-06-30 00:20:00|11162.3|11160.3|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|170
1656548700000|2022-06-30 00:25:00|11161.5|11159.5|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|416
1656549000000|2022-06-30 00:30:00|11162.3|11160.3|11163.1|11161.1|11163.1|11161.1|11161.9|11159.9|134
1656549300000|2022-06-30 00:35:00|11163.9|11161.9|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|245
1656549600000|2022-06-30 00:40:00|11163.1|11161.1|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|310
1656549900000|2022-06-30 00:45:00|11163.9|11161.9|11164.7|11162.7|11164.7|11162.7|11163.1|11161.1|184
1656550200000|2022-06-30 00:50:00|11163.9|11161.9|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|378
1656550500000|2022-06-30 00:55:00|11165.5|11163.5|11163.9|11161.9|11166.6|11164.6|11163.9|11161.9|268
1656550800000|2022-06-30 01:00:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|400
1656551100000|2022-06-30 01:05:00|11164.7|11162.7|11163.9|11161.9|11165.5|11163.5|11163.9|11161.9|297
1656551400000|2022-06-30 01:10:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|367
1656551700000|2022-06-30 01:15:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|250
1656552000000|2022-06-30 01:20:00|11163.5|11161.5|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|358
1656552300000|2022-06-30 01:25:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|117
1656552600000|2022-06-30 01:30:00|11162.3|11160.3|11160.8|11158.8|11162.3|11160.3|11158.4|11156.4|1519
1656552900000|2022-06-30 01:35:00|11160.4|11158.4|11158.4|11156.4|11160.8|11158.8|11156.9|11154.9|453
1656553200000|2022-06-30 01:40:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|206
1656553500000|2022-06-30 01:45:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|713
1656553800000|2022-06-30 01:50:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|288
1656554100000|2022-06-30 01:55:00|11158|11156|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|307
1656554400000|2022-06-30 02:00:00|11159.2|11157.2|11158.4|11156.4|11159.6|11157.6|11157.6|11155.6|290
1656554700000|2022-06-30 02:05:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|106
1656555000000|2022-06-30 02:10:00|11156.9|11154.9|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|107
1656555300000|2022-06-30 02:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|435
1656555600000|2022-06-30 02:20:00|11154.9|11152.9|11153|11151|11155.3|11153.3|11153|11151|316
1656555900000|2022-06-30 02:25:00|11153.7|11151.7|11153.3|11151.3|11154.5|11152.5|11153|11151|579
1656556200000|2022-06-30 02:30:00|11153.7|11151.7|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|239
1656556500000|2022-06-30 02:35:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|375
1656556800000|2022-06-30 02:40:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|126
1656557100000|2022-06-30 02:45:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|338
1656557400000|2022-06-30 02:50:00|11154.5|11152.5|11155.3|11153.3|11155.7|11153.7|11153.7|11151.7|178
1656557700000|2022-06-30 02:55:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|280
1656558000000|2022-06-30 03:00:00|11153.7|11151.7|11156.1|11154.1|11156.1|11154.1|11153.7|11151.7|234
1656558300000|2022-06-30 03:05:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|74
1656558600000|2022-06-30 03:10:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|352
1656558900000|2022-06-30 03:15:00|11157.6|11155.6|11160.8|11158.8|11161.2|11159.2|11156.9|11154.9|1487
1656559200000|2022-06-30 03:20:00|11161.5|11159.5|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|681
1656559500000|2022-06-30 03:25:00|11160|11158|11160.8|11158.8|11160.8|11158.8|11160|11158|129
1656559800000|2022-06-30 03:30:00|11160|11158|11159.2|11157.2|11160.8|11158.8|11157.6|11155.6|308
1656560100000|2022-06-30 03:35:00|11160|11158|11159.2|11157.2|11160|11158|11159.2|11157.2|81
1656560400000|2022-06-30 03:40:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11156.9|11154.9|143
1656560700000|2022-06-30 03:45:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|45
1656561000000|2022-06-30 03:50:00|11156.9|11154.9|11156.1|11154.1|11157.3|11155.3|11154.9|11152.9|404
1656561300000|2022-06-30 03:55:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|319
1656561600000|2022-06-30 04:00:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|205
1656561900000|2022-06-30 04:05:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|42
1656562200000|2022-06-30 04:10:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153|11151|142
1656562500000|2022-06-30 04:15:00|11153.3|11151.3|11154.5|11152.5|11154.9|11152.9|11153|11151|292
1656562800000|2022-06-30 04:20:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|110
1656563100000|2022-06-30 04:25:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|48
1656563400000|2022-06-30 04:30:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|419
1656563700000|2022-06-30 04:35:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|29
1656564000000|2022-06-30 04:40:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11154.9|11152.9|6
1656564300000|2022-06-30 04:45:00|11154.9|11152.9|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|237
1656564600000|2022-06-30 04:50:00|11155.7|11153.7|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|57
1656564900000|2022-06-30 04:55:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|149
1656565200000|2022-06-30 05:00:00|11155.7|11153.7|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|135
1656565500000|2022-06-30 05:05:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|215
1656565800000|2022-06-30 05:10:00|11154.1|11152.1|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|51
1656566100000|2022-06-30 05:15:00|11154.1|11152.1|11154.5|11152.5|11155.3|11153.3|11154.1|11152.1|87
1656566400000|2022-06-30 05:20:00|11155.3|11153.3|11156.5|11154.5|11156.9|11154.9|11155.3|11153.3|83
1656566700000|2022-06-30 05:25:00|11156.9|11154.9|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|322
1656567000000|2022-06-30 05:30:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|113
1656567300000|2022-06-30 05:35:00|11158.4|11156.4|11159.2|11157.2|11160.8|11158.8|11158|11156|172
1656567600000|2022-06-30 05:40:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|120
1656567900000|2022-06-30 05:45:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|77
1656568200000|2022-06-30 05:50:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|220
1656568500000|2022-06-30 05:55:00|11158|11156|11155.3|11153.3|11158.4|11156.4|11155.3|11153.3|140
1656568800000|2022-06-30 06:00:00|11154.5|11152.5|11159.2|11157.2|11159.2|11157.2|11154.5|11152.5|1003
1656569100000|2022-06-30 06:05:00|11160|11158|11166.2|11164.2|11166.2|11164.2|11159.2|11157.2|1232
1656569400000|2022-06-30 06:10:00|11166.6|11164.6|11167.8|11165.8|11170.1|11168.1|11166.2|11164.2|2337
1656569700000|2022-06-30 06:15:00|11168.6|11166.6|11167.8|11165.8|11172.1|11170.1|11167.8|11165.8|1230
1656570000000|2022-06-30 06:20:00|11168.6|11166.6|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|1883
1656570300000|2022-06-30 06:25:00|11168.6|11166.6|11168.6|11166.6|11170.5|11168.5|11165.5|11163.5|1899
1656570600000|2022-06-30 06:30:00|11167.8|11165.8|11163.1|11161.1|11167.8|11165.8|11160.8|11158.8|2390
1656570900000|2022-06-30 06:35:00|11163.9|11161.9|11168.6|11166.6|11168.6|11166.6|11163.1|11161.1|669
1656571200000|2022-06-30 06:40:00|11168.2|11166.2|11163.9|11161.9|11168.6|11166.6|11163.9|11161.9|945
1656571500000|2022-06-30 06:45:00|11164.7|11162.7|11173.3|11171.3|11177.2|11175.2|11164.7|11162.7|2156
1656571800000|2022-06-30 06:50:00|11172.5|11170.5|11170.1|11168.1|11178|11176|11170.1|11168.1|2199
1656572100000|2022-06-30 06:55:00|11170.9|11168.9|11174|11172|11178.7|11176.7|11170.1|11168.1|1270
1656572400000|2022-06-30 07:00:00|11174.8|11172.8|11177.2|11175.2|11179.9|11177.9|11173.3|11171.3|2257
1656572700000|2022-06-30 07:05:00|11178|11176|11178|11176|11181.5|11179.5|11176.4|11174.4|2277
1656573000000|2022-06-30 07:10:00|11178.7|11176.7|11181.9|11179.9|11181.9|11179.9|11178|11176|2092
1656573300000|2022-06-30 07:15:00|11181.1|11179.1|11183.4|11181.4|11185.8|11183.8|11181.1|11179.1|1478
1656573600000|2022-06-30 07:20:00|11184.2|11182.2|11181.9|11179.9|11184.2|11182.2|11180.3|11178.3|721
1656573900000|2022-06-30 07:25:00|11181.1|11179.1|11181.5|11179.5|11181.9|11179.9|11179.5|11177.5|815
1656574200000|2022-06-30 07:30:00|11181.9|11179.9|11179.5|11177.5|11185|11183|11178.7|11176.7|2301
1656574500000|2022-06-30 07:35:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11177.2|11175.2|1494
1656574800000|2022-06-30 07:40:00|11179.5|11177.5|11184.2|11182.2|11185.8|11183.8|11179.5|11177.5|2556
1656575100000|2022-06-30 07:45:00|11185|11183|11180.3|11178.3|11185|11183|11179.5|11177.5|1252
1656575400000|2022-06-30 07:50:00|11181.1|11179.1|11184.2|11182.2|11184.6|11182.6|11180.3|11178.3|694
1656575700000|2022-06-30 07:55:00|11185|11183|11188.1|11186.1|11188.9|11186.9|11184.2|11182.2|2908
1656576000000|2022-06-30 08:00:00|11187.3|11185.3|11184.2|11182.2|11187.3|11185.3|11183.4|11181.4|1914
1656576300000|2022-06-30 08:05:00|11185|11183|11185|11183|11185|11183|11182.6|11180.6|1020
1656576600000|2022-06-30 08:10:00|11185.4|11183.4|11185|11183|11187.3|11185.3|11183.4|11181.4|1260
1656576900000|2022-06-30 08:15:00|11185.8|11183.8|11180.3|11178.3|11186.5|11184.5|11179.1|11177.1|2858
1656577200000|2022-06-30 08:20:00|11179.5|11177.5|11184.2|11182.2|11185|11183|11179.5|11177.5|1903
1656577500000|2022-06-30 08:25:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11180.3|11178.3|994
1656577800000|2022-06-30 08:30:00|11181.9|11179.9|11185.8|11183.8|11186.5|11184.5|11181.9|11179.9|1262
1656578100000|2022-06-30 08:35:00|11186.5|11184.5|11178|11176|11188.9|11186.9|11175.6|11173.6|2775
1656578400000|2022-06-30 08:40:00|11178.7|11176.7|11178.7|11176.7|11181.9|11179.9|11178|11176|1227
1656578700000|2022-06-30 08:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11177.6|11175.6|1010
1656579000000|2022-06-30 08:50:00|11179.5|11177.5|11177.2|11175.2|11180.3|11178.3|11177.2|11175.2|1179
1656579300000|2022-06-30 08:55:00|11178|11176|11178.7|11176.7|11180.3|11178.3|11176.4|11174.4|817
1656579600000|2022-06-30 09:00:00|11179.5|11177.5|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|553
1656579900000|2022-06-30 09:05:00|11179.9|11177.9|11186.5|11184.5|11187.3|11185.3|11179.5|11177.5|1154
1656580200000|2022-06-30 09:10:00|11187.3|11185.3|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|1193
1656580500000|2022-06-30 09:15:00|11187.3|11185.3|11183.8|11181.8|11188.1|11186.1|11183.4|11181.4|1982
1656580800000|2022-06-30 09:20:00|11184.2|11182.2|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|959
1656581100000|2022-06-30 09:25:00|11185|11183|11185|11183|11187.3|11185.3|11185|11183|1008
1656581400000|2022-06-30 09:30:00|11183.4|11181.4|11184.2|11182.2|11185.8|11183.8|11181.9|11179.9|1912
1656581700000|2022-06-30 09:35:00|11184.6|11182.6|11186.5|11184.5|11188.9|11186.9|11184.2|11182.2|1083
1656582000000|2022-06-30 09:40:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11184.2|11182.2|776
1656582300000|2022-06-30 09:45:00|11184.2|11182.2|11185|11183|11185|11183|11183|11181|254
1656582600000|2022-06-30 09:50:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|926
1656582900000|2022-06-30 09:55:00|11186.5|11184.5|11181.9|11179.9|11186.5|11184.5|11181.9|11179.9|631
1656583200000|2022-06-30 10:00:00|11182.3|11180.3|11182.3|11180.3|11183.4|11181.4|11181.1|11179.1|457
1656583500000|2022-06-30 10:05:00|11182.6|11180.6|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|382
1656583800000|2022-06-30 10:10:00|11180.7|11178.7|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|313
1656584100000|2022-06-30 10:15:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|510
1656584400000|2022-06-30 10:20:00|11182.6|11180.6|11182.6|11180.6|11183|11181|11180.3|11178.3|525
1656584700000|2022-06-30 10:25:00|11183.4|11181.4|11183.4|11181.4|11185|11183|11181.9|11179.9|1408
1656585000000|2022-06-30 10:30:00|11182.6|11180.6|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1220
1656585300000|2022-06-30 10:35:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|291
1656585600000|2022-06-30 10:40:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|670
1656585900000|2022-06-30 10:45:00|11183.4|11181.4|11185|11183|11185|11183|11183.4|11181.4|380
1656586200000|2022-06-30 10:50:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|377
1656586500000|2022-06-30 10:55:00|11186.5|11184.5|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|688
1656586800000|2022-06-30 11:00:00|11186.2|11184.2|11186.9|11184.9|11188.1|11186.1|11185|11183|643
1656587100000|2022-06-30 11:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|1435
1656587400000|2022-06-30 11:10:00|11187.3|11185.3|11191.2|11189.2|11191.2|11189.2|11187.3|11185.3|1918
1656587700000|2022-06-30 11:15:00|11190.5|11188.5|11195.1|11193.1|11195.9|11193.9|11190.5|11188.5|2616
1656588000000|2022-06-30 11:20:00|11194.8|11192.8|11191.2|11189.2|11194.8|11192.8|11190.5|11188.5|2321
1656588300000|2022-06-30 11:25:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|2050
1656588600000|2022-06-30 11:30:00|11190.1|11188.1|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|2326
1656588900000|2022-06-30 11:35:00|11189.7|11187.7|11192|11190|11192.8|11190.8|11189.7|11187.7|1725
1656589200000|2022-06-30 11:40:00|11192.8|11190.8|11195.1|11193.1|11195.9|11193.9|11192|11190|1627
1656589500000|2022-06-30 11:45:00|11195.9|11193.9|11193.6|11191.6|11196.7|11194.7|11192.8|11190.8|1402
1656589800000|2022-06-30 11:50:00|11193.2|11191.2|11188.9|11186.9|11193.6|11191.6|11188.1|11186.1|2553
1656590100000|2022-06-30 11:55:00|11189.7|11187.7|11192|11190|11193.6|11191.6|11188.9|11186.9|1652
1656590400000|2022-06-30 12:00:00|11192.8|11190.8|11191.6|11189.6|11194.4|11192.4|11190.5|11188.5|2666
1656590700000|2022-06-30 12:05:00|11191.2|11189.2|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|2130
1656591000000|2022-06-30 12:10:00|11191.2|11189.2|11191.2|11189.2|11194.4|11192.4|11190.5|11188.5|2529
1656591300000|2022-06-30 12:15:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11188.9|11186.9|2554
1656591600000|2022-06-30 12:20:00|11190.5|11188.5|11194.4|11192.4|11195.9|11193.9|11190.1|11188.1|4284
1656591900000|2022-06-30 12:25:00|11193.6|11191.6|11192.4|11190.4|11196.7|11194.7|11191.2|11189.2|3926
1656592200000|2022-06-30 12:30:00|11192|11190|11207.6|11205.6|11209.2|11207.2|11192|11190|8431
1656592500000|2022-06-30 12:35:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11198.3|11196.3|4326
1656592800000|2022-06-30 12:40:00|11202.2|11200.2|11205.3|11203.3|11206.9|11204.9|11201|11199|3079
1656593100000|2022-06-30 12:45:00|11206.1|11204.1|11211.5|11209.5|11212.3|11210.3|11206.1|11204.1|3495
1656593400000|2022-06-30 12:50:00|11211.9|11209.9|11205.3|11203.3|11212.3|11210.3|11205.3|11203.3|2885
1656593700000|2022-06-30 12:55:00|11205.7|11203.7|11203|11201|11206.1|11204.1|11203|11201|3703
1656594000000|2022-06-30 13:00:00|11203.7|11201.7|11195.1|11193.1|11203.7|11201.7|11194|11192|5504
1656594300000|2022-06-30 13:05:00|11194.4|11192.4|11196.7|11194.7|11198.3|11196.3|11192|11190|4866
1656594600000|2022-06-30 13:10:00|11196.3|11194.3|11195.9|11193.9|11201.4|11199.4|11195.1|11193.1|1915
1656594900000|2022-06-30 13:15:00|11195.5|11193.5|11202.2|11200.2|11203.7|11201.7|11195.1|11193.1|2335
1656595200000|2022-06-30 13:20:00|11201.4|11199.4|11200.6|11198.6|11204.5|11202.5|11199.8|11197.8|1746
1656595500000|2022-06-30 13:25:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11195.9|11193.9|3079
1656595800000|2022-06-30 13:30:00|11201.4|11199.4|11202.2|11200.2|11204.5|11202.5|11199.8|11197.8|3346
1656596100000|2022-06-30 13:35:00|11203|11201|11200.6|11198.6|11203.7|11201.7|11199.8|11197.8|3966
1656596400000|2022-06-30 13:40:00|11201.4|11199.4|11199|11197|11202.2|11200.2|11196.7|11194.7|5080
1656596700000|2022-06-30 13:45:00|11198.7|11196.7|11195.9|11193.9|11201.4|11199.4|11193.6|11191.6|3894
1656597000000|2022-06-30 13:50:00|11196.7|11194.7|11194.4|11192.4|11198.3|11196.3|11194.4|11192.4|3158
1656597300000|2022-06-30 13:55:00|11193.6|11191.6|11196.7|11194.7|11197.5|11195.5|11193.6|11191.6|2538
1656597600000|2022-06-30 14:00:00|11197.5|11195.5|11192.8|11190.8|11197.5|11195.5|11192|11190|3166
1656597900000|2022-06-30 14:05:00|11192.4|11190.4|11195.1|11193.1|11196.7|11194.7|11192.4|11190.4|3946
1656598200000|2022-06-30 14:10:00|11194.4|11192.4|11198.3|11196.3|11199|11197|11194.4|11192.4|2850
1656598500000|2022-06-30 14:15:00|11197.5|11195.5|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|2490
1656598800000|2022-06-30 14:20:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11192.8|11190.8|2488
1656599100000|2022-06-30 14:25:00|11198.3|11196.3|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|4212
1656599400000|2022-06-30 14:30:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|4550
1656599700000|2022-06-30 14:35:00|11201.4|11199.4|11205.3|11203.3|11205.3|11203.3|11200.6|11198.6|2415
1656600000000|2022-06-30 14:40:00|11204.5|11202.5|11209.2|11207.2|11209.2|11207.2|11203.7|11201.7|2841
1656600300000|2022-06-30 14:45:00|11208.4|11206.4|11205.3|11203.3|11210|11208|11204.5|11202.5|3975
1656600600000|2022-06-30 14:50:00|11206.1|11204.1|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|3841
1656600900000|2022-06-30 14:55:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11202.2|11200.2|2701
1656601200000|2022-06-30 15:00:00|11204.9|11202.9|11206.1|11204.1|11208.4|11206.4|11204.5|11202.5|4740
1656601500000|2022-06-30 15:05:00|11205.3|11203.3|11201.4|11199.4|11206.9|11204.9|11201.4|11199.4|4066
1656601800000|2022-06-30 15:10:00|11202.2|11200.2|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|6144
1656602100000|2022-06-30 15:15:00|11203|11201|11203|11201|11203.7|11201.7|11201.4|11199.4|2218
1656602400000|2022-06-30 15:20:00|11203.7|11201.7|11203.7|11201.7|11206.1|11204.1|11203|11201|1870
1656602700000|2022-06-30 15:25:00|11203.3|11201.3|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|1278
1656603000000|2022-06-30 15:30:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|1727
1656603300000|2022-06-30 15:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|963
1656603600000|2022-06-30 15:40:00|11202.6|11200.6|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|1187
1656603900000|2022-06-30 15:45:00|11203|11201|11206.1|11204.1|11206.1|11204.1|11202.6|11200.6|2163
1656604200000|2022-06-30 15:50:00|11206.9|11204.9|11209.2|11207.2|11210|11208|11206.1|11204.1|2192
1656604500000|2022-06-30 15:55:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11207.6|11205.6|3696
1656604800000|2022-06-30 16:00:00|11211.5|11209.5|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|1473
1656605100000|2022-06-30 16:05:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11210|11208|1984
1656605400000|2022-06-30 16:10:00|11212.3|11210.3|11216.2|11214.2|11216.2|11214.2|11210.8|11208.8|2696
1656605700000|2022-06-30 16:15:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|5751
1656606000000|2022-06-30 16:20:00|11218.6|11216.6|11217|11215|11220.1|11218.1|11217|11215|5437
1656606300000|2022-06-30 16:25:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|3255
1656606600000|2022-06-30 16:30:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11215.5|11213.5|2782
1656606900000|2022-06-30 16:35:00|11217|11215|11216.2|11214.2|11217|11215|11214.7|11212.7|1686
1656607200000|2022-06-30 16:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|1607
1656607500000|2022-06-30 16:45:00|11217.4|11215.4|11218.6|11216.6|11218.6|11216.6|11214.7|11212.7|1297
1656607800000|2022-06-30 16:50:00|11217.8|11215.8|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|2155
1656608100000|2022-06-30 16:55:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|1479
1656608400000|2022-06-30 17:00:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|2171
1656608700000|2022-06-30 17:05:00|11217.8|11215.8|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|4366
1656609000000|2022-06-30 17:10:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|928
1656609300000|2022-06-30 17:15:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|1419
1656609600000|2022-06-30 17:20:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|1281
1656609900000|2022-06-30 17:25:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|3660
1656610200000|2022-06-30 17:30:00|11220.5|11218.5|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|1640
1656610500000|2022-06-30 17:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|738
1656610800000|2022-06-30 17:40:00|11218.6|11216.6|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|2950
1656611100000|2022-06-30 17:45:00|11222.5|11220.5|11220.9|11218.9|11223.3|11221.3|11220.1|11218.1|2996
1656611400000|2022-06-30 17:50:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|995
1656611700000|2022-06-30 17:55:00|11220.1|11218.1|11217.8|11215.8|11220.9|11218.9|11217.8|11215.8|1473
1656612000000|2022-06-30 18:00:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|1737
1656612300000|2022-06-30 18:05:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|1672
1656612600000|2022-06-30 18:10:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|1299
1656612900000|2022-06-30 18:15:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217|11215|2706
1656613200000|2022-06-30 18:20:00|11217|11215|11220.1|11218.1|11221.7|11219.7|11217|11215|3359
1656613500000|2022-06-30 18:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|2515
1656613800000|2022-06-30 18:30:00|11220.9|11218.9|11224|11222|11224|11222|11220.1|11218.1|1694
1656614100000|2022-06-30 18:35:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1357
1656614400000|2022-06-30 18:40:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|2372
1656614700000|2022-06-30 18:45:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224|11222|2706
1656615000000|2022-06-30 18:50:00|11225.6|11223.6|11224|11222|11227.2|11225.2|11224|11222|6508
1656615300000|2022-06-30 18:55:00|11223.3|11221.3|11226.4|11224.4|11227.2|11225.2|11223.3|11221.3|11986
1656615600000|2022-06-30 19:00:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|5484
1656615900000|2022-06-30 19:05:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|4343
1656616200000|2022-06-30 19:10:00|11226.4|11224.4|11224.8|11222.8|11228|11226|11224.8|11222.8|4916
1656616500000|2022-06-30 19:15:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11224|11222|5333
1656616800000|2022-06-30 19:20:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11223.3|11221.3|3165
1656617100000|2022-06-30 19:25:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|3295
1656617400000|2022-06-30 19:30:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|3063
1656617700000|2022-06-30 19:35:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|2873
1656618000000|2022-06-30 19:40:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.9|11218.9|3620
1656618300000|2022-06-30 19:45:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217|11215|7237
1656618600000|2022-06-30 19:50:00|11215.5|11213.5|11216.2|11214.2|11217.8|11215.8|11214.7|11212.7|11486
1656618900000|2022-06-30 19:55:00|11213.9|11211.9|11211.5|11209.5|11215.5|11213.5|11210|11208|27414
1656619200000|2022-06-30 20:00:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11207.6|11205.6|31520
1656619500000|2022-06-30 20:05:00|11208.4|11206.4|11205.3|11203.3|11209.2|11207.2|11205.3|11203.3|3927
1656619800000|2022-06-30 20:10:00|11206.1|11204.1|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|4448
1656620100000|2022-06-30 20:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|2860
1656620400000|2022-06-30 20:20:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|2241
1656620700000|2022-06-30 20:25:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208.4|11206.4|2355
1656621000000|2022-06-30 20:30:00|11210.8|11208.8|11210.8|11208.8|11212.3|11210.3|11210|11208|2606
1656621300000|2022-06-30 20:35:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|1712
1656621600000|2022-06-30 20:40:00|11211.9|11209.9|11210.8|11208.8|11211.9|11209.9|11210|11208|1317
1656621900000|2022-06-30 20:45:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11210|11208|1829
1656622200000|2022-06-30 20:50:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11210|11208|1586
1656622500000|2022-06-30 20:55:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11209.2|11207.2|1680
1656626400000|2022-06-30 22:00:00|11211.2|11209.2|11210|11208|11214.7|11212.7|11210|11208|556
1656626700000|2022-06-30 22:05:00|11210.8|11208.8|11210.8|11208.8|11212.3|11210.3|11210.4|11208.4|263
1656627000000|2022-06-30 22:10:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11209.2|11207.2|566
1656627300000|2022-06-30 22:15:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|322
1656627600000|2022-06-30 22:20:00|||||||||296
1656627900000|2022-06-30 22:25:00|11210|11208|11210|11208|11210|11208|11210|11208|153
1656628200000|2022-06-30 22:30:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|274
1656628500000|2022-06-30 22:35:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210.4|11208.4|331
1656628800000|2022-06-30 22:40:00|11211.5|11209.5|11210.8|11208.8|11211.5|11209.5|11210.8|11208.8|202
1656629100000|2022-06-30 22:45:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|174
1656629400000|2022-06-30 22:50:00|11210.8|11208.8|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|333
1656629700000|2022-06-30 22:55:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|214
1656630000000|2022-06-30 23:00:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11210|11208|219
1656630300000|2022-06-30 23:05:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11209.2|11207.2|549
1656630600000|2022-06-30 23:10:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11210|11208|184
1656630900000|2022-06-30 23:15:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11210|11208|230
1656631200000|2022-06-30 23:20:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|224
1656631500000|2022-06-30 23:25:00|11211.2|11209.2|11210|11208|11211.5|11209.5|11210|11208|71
1656631800000|2022-06-30 23:30:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|758
1656632100000|2022-06-30 23:35:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|93
1656632400000|2022-06-30 23:40:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|498
1656632700000|2022-06-30 23:45:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|92
1656633000000|2022-06-30 23:50:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|254
1656633300000|2022-06-30 23:55:00|11210|11208|11206.9|11204.9|11210|11208|11206.9|11204.9|199
1656633600000|2022-07-01 00:00:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11205.3|11203.3|593
1656633900000|2022-07-01 00:05:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11206.1|11204.1|214
1656634200000|2022-07-01 00:10:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|364
1656634500000|2022-07-01 00:15:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|247
1656634800000|2022-07-01 00:20:00|11207.6|11205.6|11210|11208|11210|11208|11206.9|11204.9|321
1656635100000|2022-07-01 00:25:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|279
1656635400000|2022-07-01 00:30:00|11208.4|11206.4|11210|11208|11210|11208|11208|11206|281
1656635700000|2022-07-01 00:35:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|203
1656636000000|2022-07-01 00:40:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11208.4|11206.4|238
1656636300000|2022-07-01 00:45:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|240
1656636600000|2022-07-01 00:50:00|11210|11208|11210|11208|11210|11208|11208.4|11206.4|349
1656636900000|2022-07-01 00:55:00|11210.4|11208.4|11211.5|11209.5|11211.5|11209.5|11210|11208|332
1656637200000|2022-07-01 01:00:00|11211.9|11209.9|11213.9|11211.9|11213.9|11211.9|11210.8|11208.8|411
1656637500000|2022-07-01 01:05:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|372
1656637800000|2022-07-01 01:10:00|11214.7|11212.7|11213.1|11211.1|11215.5|11213.5|11213.1|11211.1|524
1656638100000|2022-07-01 01:15:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|559
1656638400000|2022-07-01 01:20:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11213.9|11211.9|101
1656638700000|2022-07-01 01:25:00|11213.5|11211.5|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|285
1656639000000|2022-07-01 01:30:00|11215.5|11213.5|11217.8|11215.8|11219.4|11217.4|11215.5|11213.5|857
1656639300000|2022-07-01 01:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|448
1656639600000|2022-07-01 01:40:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|736
1656639900000|2022-07-01 01:45:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11214.7|11212.7|436
1656640200000|2022-07-01 01:50:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|163
1656640500000|2022-07-01 01:55:00|11217|11215|11218.2|11216.2|11218.6|11216.6|11217|11215|154
1656640800000|2022-07-01 02:00:00|11217.8|11215.8|11220.1|11218.1|11221.7|11219.7|11217.8|11215.8|504
1656641100000|2022-07-01 02:05:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|223
1656641400000|2022-07-01 02:10:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11217|11215|333
1656641700000|2022-07-01 02:15:00|11217.4|11215.4|11219.4|11217.4|11219.4|11217.4|11217.4|11215.4|89
1656642000000|2022-07-01 02:20:00|11220.1|11218.1|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|224
1656642300000|2022-07-01 02:25:00|11222.9|11220.9|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|742
1656642600000|2022-07-01 02:30:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|415
1656642900000|2022-07-01 02:35:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|459
1656643200000|2022-07-01 02:40:00|11225.2|11223.2|11228|11226|11229.5|11227.5|11224.8|11222.8|719
1656643500000|2022-07-01 02:45:00|11227.2|11225.2|11228|11226|11228.3|11226.3|11226.4|11224.4|152
1656643800000|2022-07-01 02:50:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11227.2|11225.2|638
1656644100000|2022-07-01 02:55:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228|11226|609
1656644400000|2022-07-01 03:00:00|11228|11226|11230.3|11228.3|11230.7|11228.7|11227.2|11225.2|654
1656644700000|2022-07-01 03:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|428
1656645000000|2022-07-01 03:10:00|11231.1|11229.1|11235|11233|11235|11233|11231.1|11229.1|1153
1656645300000|2022-07-01 03:15:00|11234.2|11232.2|11249|11247|11249|11247|11234.2|11232.2|1675
1656645600000|2022-07-01 03:20:00|11249.4|11247.4|11247.5|11245.5|11249.8|11247.8|11245.1|11243.1|2162
1656645900000|2022-07-01 03:25:00|11247.1|11245.1|11253|11251|11255.3|11253.3|11246.7|11244.7|1474
1656646200000|2022-07-01 03:30:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11249.8|11247.8|1328
1656646500000|2022-07-01 03:35:00|11253.7|11251.7|11248.3|11246.3|11253.7|11251.7|11248.3|11246.3|1150
1656646800000|2022-07-01 03:40:00|11249|11247|11248.3|11246.3|11250.6|11248.6|11247.5|11245.5|591
1656647100000|2022-07-01 03:45:00|11248.7|11246.7|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|448
1656647400000|2022-07-01 03:50:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|309
1656647700000|2022-07-01 03:55:00|11242.8|11240.8|11241.2|11239.2|11245.1|11243.1|11240.5|11238.5|559
1656648000000|2022-07-01 04:00:00|11242|11240|11239.7|11237.7|11242|11240|11239.7|11237.7|882
1656648300000|2022-07-01 04:05:00|11240.5|11238.5|11243.2|11241.2|11243.6|11241.6|11239.7|11237.7|204
1656648600000|2022-07-01 04:10:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11242.4|11240.4|587
1656648900000|2022-07-01 04:15:00|11244.4|11242.4|11249|11247|11249.8|11247.8|11243.6|11241.6|1102
1656649200000|2022-07-01 04:20:00|11248.3|11246.3|11248.3|11246.3|11249|11247|11247.9|11245.9|307
1656649500000|2022-07-01 04:25:00|11246.7|11244.7|11244.4|11242.4|11249|11247|11244.4|11242.4|2410
1656649800000|2022-07-01 04:30:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11242|11240|694
1656650100000|2022-07-01 04:35:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|778
1656650400000|2022-07-01 04:40:00|11239.7|11237.7|11242|11240|11242|11240|11238.9|11236.9|474
1656650700000|2022-07-01 04:45:00|11241.2|11239.2|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|173
1656651000000|2022-07-01 04:50:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11239.7|11237.7|214
1656651300000|2022-07-01 04:55:00|11242|11240|11241.2|11239.2|11244.4|11242.4|11240.8|11238.8|209
1656651600000|2022-07-01 05:00:00|11240.8|11238.8|11247.5|11245.5|11248.3|11246.3|11240.5|11238.5|853
1656651900000|2022-07-01 05:05:00|11248.3|11246.3|11245.9|11243.9|11248.3|11246.3|11244.4|11242.4|327
1656652200000|2022-07-01 05:10:00|11245.5|11243.5|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|455
1656652500000|2022-07-01 05:15:00|11245.1|11243.1|11246.7|11244.7|11248.3|11246.3|11245.1|11243.1|351
1656652800000|2022-07-01 05:20:00|11246.3|11244.3|11245.1|11243.1|11246.7|11244.7|11243.6|11241.6|368
1656653100000|2022-07-01 05:25:00|11244.8|11242.8|11245.5|11243.5|11246.7|11244.7|11244.8|11242.8|114
1656653400000|2022-07-01 05:30:00|11245.1|11243.1|11242.8|11240.8|11245.1|11243.1|11242|11240|244
1656653700000|2022-07-01 05:35:00|11243.2|11241.2|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|404
1656654000000|2022-07-01 05:40:00|11245.9|11243.9|11248.3|11246.3|11249|11247|11245.1|11243.1|539
1656654300000|2022-07-01 05:45:00|11247.9|11245.9|11248.3|11246.3|11249.8|11247.8|11246.7|11244.7|1305
1656654600000|2022-07-01 05:50:00|11247.5|11245.5|11246.7|11244.7|11249|11247|11244.4|11242.4|724
1656654900000|2022-07-01 05:55:00|11247.5|11245.5|11247.5|11245.5|11249|11247|11246.7|11244.7|530
1656655200000|2022-07-01 06:00:00|11248.3|11246.3|11249|11247|11250.6|11248.6|11245.1|11243.1|880
1656655500000|2022-07-01 06:05:00|11249.8|11247.8|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|694
1656655800000|2022-07-01 06:10:00|11247.5|11245.5|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|1149
1656656100000|2022-07-01 06:15:00|11247.5|11245.5|11245.1|11243.1|11248.3|11246.3|11243.6|11241.6|823
1656656400000|2022-07-01 06:20:00|11245.9|11243.9|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|830
1656656700000|2022-07-01 06:25:00|11244.4|11242.4|11241.2|11239.2|11245.9|11243.9|11240.5|11238.5|893
1656657000000|2022-07-01 06:30:00|11242|11240|11241.2|11239.2|11245.1|11243.1|11240.5|11238.5|945
1656657300000|2022-07-01 06:35:00|11242|11240|11239.7|11237.7|11243.6|11241.6|11238.1|11236.1|619
1656657600000|2022-07-01 06:40:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|603
1656657900000|2022-07-01 06:45:00|11239.7|11237.7|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|717
1656658200000|2022-07-01 06:50:00|11239.7|11237.7|11242|11240|11242.8|11240.8|11239.7|11237.7|355
1656658500000|2022-07-01 06:55:00|11242.8|11240.8|11244.4|11242.4|11246.7|11244.7|11242|11240|768
1656658800000|2022-07-01 07:00:00|11245.1|11243.1|11242.8|11240.8|11249|11247|11242.8|11240.8|1995
1656659100000|2022-07-01 07:05:00|11243.2|11241.2|11240.5|11238.5|11244.4|11242.4|11239.7|11237.7|1099
1656659400000|2022-07-01 07:10:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|1710
1656659700000|2022-07-01 07:15:00|11240.5|11238.5|11244.4|11242.4|11244.4|11242.4|11239.7|11237.7|1138
1656660000000|2022-07-01 07:20:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11242|11240|1778
1656660300000|2022-07-01 07:25:00|11247.9|11245.9|11251|11249|11253|11251|11246.7|11244.7|2352
1656660600000|2022-07-01 07:30:00|11251.4|11249.4|11247.5|11245.5|11251.4|11249.4|11244.4|11242.4|1815
1656660900000|2022-07-01 07:35:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11243.6|11241.6|1120
1656661200000|2022-07-01 07:40:00|11245.1|11243.1|11248.3|11246.3|11249.8|11247.8|11245.1|11243.1|1863
1656661500000|2022-07-01 07:45:00|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|11244.4|11242.4|1430
1656661800000|2022-07-01 07:50:00|11246.7|11244.7|11246.7|11244.7|11252.2|11250.2|11245.9|11243.9|1696
1656662100000|2022-07-01 07:55:00|11247.5|11245.5|11243.6|11241.6|11249|11247|11242|11240|1305
1656662400000|2022-07-01 08:00:00|11244.4|11242.4|11241.2|11239.2|11244.4|11242.4|11239.7|11237.7|1669
1656662700000|2022-07-01 08:05:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11237.3|11235.3|1725
1656663000000|2022-07-01 08:10:00|11237.7|11235.7|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1630
1656663300000|2022-07-01 08:15:00|11237.3|11235.3|11233.8|11231.8|11238.1|11236.1|11233.4|11231.4|1931
1656663600000|2022-07-01 08:20:00|11234.2|11232.2|11232.6|11230.6|11235.8|11233.8|11231.9|11229.9|1853
1656663900000|2022-07-01 08:25:00|11231.9|11229.9|11232.6|11230.6|11235|11233|11231.9|11229.9|954
1656664200000|2022-07-01 08:30:00|11233.4|11231.4|11229.5|11227.5|11233.4|11231.4|11228|11226|2145
1656664500000|2022-07-01 08:35:00|11228.7|11226.7|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|936
1656664800000|2022-07-01 08:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1521
1656665100000|2022-07-01 08:45:00|11230.3|11228.3|11231.9|11229.9|11233.4|11231.4|11228|11226|1300
1656665400000|2022-07-01 08:50:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|1579
1656665700000|2022-07-01 08:55:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|1104
1656666000000|2022-07-01 09:00:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11226.4|11224.4|2704
1656666300000|2022-07-01 09:05:00|11232.6|11230.6|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|800
1656666600000|2022-07-01 09:10:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|568
1656666900000|2022-07-01 09:15:00|11233.4|11231.4|11237.3|11235.3|11238.1|11236.1|11232.6|11230.6|1000
1656667200000|2022-07-01 09:20:00|11238.1|11236.1|11238.1|11236.1|11239.3|11237.3|11237.3|11235.3|855
1656667500000|2022-07-01 09:25:00|11237.3|11235.3|11236.5|11234.5|11238.9|11236.9|11235.8|11233.8|971
1656667800000|2022-07-01 09:30:00|11235.8|11233.8|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|996
1656668100000|2022-07-01 09:35:00|11236.9|11234.9|11236.5|11234.5|11237.7|11235.7|11235.8|11233.8|839
1656668400000|2022-07-01 09:40:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11234.2|11232.2|708
1656668700000|2022-07-01 09:45:00|11236.5|11234.5|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|568
1656669000000|2022-07-01 09:50:00|11235|11233|11237.3|11235.3|11237.3|11235.3|11233.4|11231.4|746
1656669300000|2022-07-01 09:55:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1263
1656669600000|2022-07-01 10:00:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1429
1656669900000|2022-07-01 10:05:00|11241.2|11239.2|11245.9|11243.9|11247.5|11245.5|11241.2|11239.2|2375
1656670200000|2022-07-01 10:10:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11242|11240|1293
1656670500000|2022-07-01 10:15:00|11242.8|11240.8|11245.1|11243.1|11246.7|11244.7|11242|11240|2771
1656670800000|2022-07-01 10:20:00|11245.9|11243.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|2230
1656671100000|2022-07-01 10:25:00|11245.9|11243.9|11247.5|11245.5|11248.3|11246.3|11243.6|11241.6|1345
1656671400000|2022-07-01 10:30:00|11246.7|11244.7|11245.9|11243.9|11248.3|11246.3|11245.9|11243.9|1673
1656671700000|2022-07-01 10:35:00|11246.7|11244.7|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|1557
1656672000000|2022-07-01 10:40:00|11247.1|11245.1|11248.3|11246.3|11250.6|11248.6|11245.9|11243.9|1281
1656672300000|2022-07-01 10:45:00|11249|11247|11249|11247|11249.8|11247.8|11248.3|11246.3|1755
1656672600000|2022-07-01 10:50:00|11249.4|11247.4|11251.4|11249.4|11252.2|11250.2|11248.3|11246.3|1264
1656672900000|2022-07-01 10:55:00|11252.2|11250.2|11257.6|11255.6|11259.2|11257.2|11251.4|11249.4|3409
1656673200000|2022-07-01 11:00:00|11256.9|11254.9|11260|11258|11263.1|11261.1|11256.9|11254.9|3930
1656673500000|2022-07-01 11:05:00|11259.2|11257.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|2532
1656673800000|2022-07-01 11:10:00|11263.1|11261.1|11267|11265|11273.3|11271.3|11262.3|11260.3|4520
1656674100000|2022-07-01 11:15:00|11266.2|11264.2|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|2804
1656674400000|2022-07-01 11:20:00|11265.5|11263.5|11269.4|11267.4|11270.1|11268.1|11265.5|11263.5|3255
1656674700000|2022-07-01 11:25:00|11268.6|11266.6|11266.2|11264.2|11270.9|11268.9|11266.2|11264.2|4549
1656675000000|2022-07-01 11:30:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11263.1|11261.1|4224
1656675300000|2022-07-01 11:35:00|11263.9|11261.9|11262.3|11260.3|11265.5|11263.5|11262.3|11260.3|3035
1656675600000|2022-07-01 11:40:00|11263.1|11261.1|11263.1|11261.1|11266.2|11264.2|11261.5|11259.5|2894
1656675900000|2022-07-01 11:45:00|11263.9|11261.9|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|2246
1656676200000|2022-07-01 11:50:00|11260.8|11258.8|11263.9|11261.9|11266.2|11264.2|11258.4|11256.4|2401
1656676500000|2022-07-01 11:55:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11257.6|11255.6|4653
1656676800000|2022-07-01 12:00:00|11264.3|11262.3|11266.2|11264.2|11268.6|11266.6|11263.9|11261.9|2241
1656677100000|2022-07-01 12:05:00|11267|11265|11269.4|11267.4|11269.4|11267.4|11263.9|11261.9|4126
1656677400000|2022-07-01 12:10:00|11268.6|11266.6|11268.6|11266.6|11270.1|11268.1|11267|11265|1664
1656677700000|2022-07-01 12:15:00|11269.4|11267.4|11274.8|11272.8|11275.6|11273.6|11268.6|11266.6|2399
1656678000000|2022-07-01 12:20:00|11274|11272|11288.9|11286.9|11291.2|11289.2|11274|11272|11887
1656678300000|2022-07-01 12:25:00|11289.7|11287.7|11281.9|11279.9|11289.7|11287.7|11280.3|11278.3|4739
1656678600000|2022-07-01 12:30:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|2727
1656678900000|2022-07-01 12:35:00|11282.6|11280.6|11279.5|11277.5|11282.6|11280.6|11275.6|11273.6|4238
1656679200000|2022-07-01 12:40:00|11280.3|11278.3|11287.3|11285.3|11287.3|11285.3|11279.5|11277.5|2748
1656679500000|2022-07-01 12:45:00|11288.1|11286.1|11292|11290|11295.1|11293.1|11286.5|11284.5|5374
1656679800000|2022-07-01 12:50:00|11292.8|11290.8|11287.3|11285.3|11292.8|11290.8|11284.2|11282.2|3285
1656680100000|2022-07-01 12:55:00|11288.1|11286.1|11285|11283|11288.9|11286.9|11282.6|11280.6|4442
1656680400000|2022-07-01 13:00:00|11284.2|11282.2|11292|11290|11293.6|11291.6|11281.1|11279.1|5309
1656680700000|2022-07-01 13:05:00|11292.8|11290.8|11299.8|11297.8|11300.6|11298.6|11292.8|11290.8|6302
1656681000000|2022-07-01 13:10:00|11299|11297|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|3398
1656681300000|2022-07-01 13:15:00|11297.1|11295.1|11294.4|11292.4|11297.5|11295.5|11292|11290|2922
1656681600000|2022-07-01 13:20:00|11293.6|11291.6|11287.3|11285.3|11294.4|11292.4|11287.3|11285.3|3896
1656681900000|2022-07-01 13:25:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11285.8|11283.8|4041
1656682200000|2022-07-01 13:30:00|11286.5|11284.5|11290.5|11288.5|11292.8|11290.8|11286.5|11284.5|5654
1656682500000|2022-07-01 13:35:00|11291.2|11289.2|11295.9|11293.9|11297.9|11295.9|11289.7|11287.7|3988
1656682800000|2022-07-01 13:40:00|11296.7|11294.7|11300.6|11298.6|11301.4|11299.4|11293.2|11291.2|6274
1656683100000|2022-07-01 13:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11292.8|11290.8|7007
1656683400000|2022-07-01 13:50:00|11299|11297|11296.7|11294.7|11299|11297|11292.8|11290.8|4633
1656683700000|2022-07-01 13:55:00|11297.1|11295.1|11290.5|11288.5|11297.1|11295.1|11288.1|11286.1|4251
1656684000000|2022-07-01 14:00:00|11295.9|11293.9|11320.9|11318.9|11335|11333|11293.6|11291.6|11483
1656684300000|2022-07-01 14:05:00|11321.7|11319.7|11335.8|11333.8|11335.8|11333.8|11318.6|11316.6|10195
1656684600000|2022-07-01 14:10:00|11335|11333|11330.3|11328.3|11339.7|11337.7|11329.5|11327.5|9482
1656684900000|2022-07-01 14:15:00|11329.5|11327.5|11326.4|11324.4|11330.3|11328.3|11319|11317|7857
1656685200000|2022-07-01 14:20:00|11325.6|11323.6|11335|11333|11335.8|11333.8|11325.6|11323.6|6591
1656685500000|2022-07-01 14:25:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11331.9|11329.9|9861
1656685800000|2022-07-01 14:30:00|11338.9|11336.9|11328.7|11326.7|11339.7|11337.7|11328.7|11326.7|10412
1656686100000|2022-07-01 14:35:00|11328.3|11326.3|11312.3|11310.3|11329.5|11327.5|11311.5|11309.5|7524
1656686400000|2022-07-01 14:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11302.2|11300.2|9461
1656686700000|2022-07-01 14:45:00|11311.9|11309.9|11316.2|11314.2|11317.8|11315.8|11309.2|11307.2|6301
1656687000000|2022-07-01 14:50:00|11315.5|11313.5|11300.6|11298.6|11316.2|11314.2|11298.3|11296.3|8187
1656687300000|2022-07-01 14:55:00|11299.8|11297.8|11299.8|11297.8|11302.2|11300.2|11295.1|11293.1|7437
1656687600000|2022-07-01 15:00:00|11299|11297|11295.1|11293.1|11303|11301|11292.8|11290.8|9418
1656687900000|2022-07-01 15:05:00|11294.4|11292.4|11289.7|11287.7|11294.4|11292.4|11282.6|11280.6|8925
1656688200000|2022-07-01 15:10:00|11288.9|11286.9|11285.8|11283.8|11292|11290|11279.5|11277.5|7184
1656688500000|2022-07-01 15:15:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11283.4|11281.4|3941
1656688800000|2022-07-01 15:20:00|11286.9|11284.9|11285|11283|11288.1|11286.1|11281.9|11279.9|3999
1656689100000|2022-07-01 15:25:00|11284.2|11282.2|11287.3|11285.3|11290.5|11288.5|11284.2|11282.2|3991
1656689400000|2022-07-01 15:30:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11285|11283|4605
1656689700000|2022-07-01 15:35:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11287.3|11285.3|3488
1656690000000|2022-07-01 15:40:00|11292.8|11290.8|11295.1|11293.1|11298.3|11296.3|11292|11290|6053
1656690300000|2022-07-01 15:45:00|11294.4|11292.4|11292|11290|11295.9|11293.9|11289.7|11287.7|2236
1656690600000|2022-07-01 15:50:00|11291.2|11289.2|11296.7|11294.7|11297.5|11295.5|11290.5|11288.5|3431
1656690900000|2022-07-01 15:55:00|11297.5|11295.5|11293.6|11291.6|11298.3|11296.3|11292.8|11290.8|3541
1656691200000|2022-07-01 16:00:00|11294.4|11292.4|11297.5|11295.5|11299.8|11297.8|11293.6|11291.6|2375
1656691500000|2022-07-01 16:05:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|2580
1656691800000|2022-07-01 16:10:00|11295.1|11293.1|11294.4|11292.4|11297.5|11295.5|11292.8|11290.8|2961
1656692100000|2022-07-01 16:15:00|11293.6|11291.6|11287.3|11285.3|11293.6|11291.6|11287.3|11285.3|2857
1656692400000|2022-07-01 16:20:00|11288.1|11286.1|11287.3|11285.3|11292|11290|11286.5|11284.5|2856
1656692700000|2022-07-01 16:25:00|11286.5|11284.5|11284.2|11282.2|11288.9|11286.9|11283.4|11281.4|3757
1656693000000|2022-07-01 16:30:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11282.6|11280.6|3309
1656693300000|2022-07-01 16:35:00|11286.9|11284.9|11292|11290|11292.8|11290.8|11286.5|11284.5|3177
1656693600000|2022-07-01 16:40:00|11291.2|11289.2|11295.1|11293.1|11297.5|11295.5|11291.2|11289.2|4123
1656693900000|2022-07-01 16:45:00|11295.9|11293.9|11299|11297|11299.8|11297.8|11294.4|11292.4|3045
1656694200000|2022-07-01 16:50:00|11298.3|11296.3|11290.5|11288.5|11298.3|11296.3|11289.7|11287.7|4284
1656694500000|2022-07-01 16:55:00|11289.7|11287.7|11285.8|11283.8|11293.6|11291.6|11282.6|11280.6|8653
1656694800000|2022-07-01 17:00:00|11284.6|11282.6|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|3181
1656695100000|2022-07-01 17:05:00|11290.1|11288.1|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2302
1656695400000|2022-07-01 17:10:00|11287.3|11285.3|11287.3|11285.3|11290.5|11288.5|11286.5|11284.5|2006
1656695700000|2022-07-01 17:15:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|2824
1656696000000|2022-07-01 17:20:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285|11283|1338
1656696300000|2022-07-01 17:25:00|11285.4|11283.4|11288.1|11286.1|11288.1|11286.1|11284.2|11282.2|2197
1656696600000|2022-07-01 17:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|1472
1656696900000|2022-07-01 17:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|2141
1656697200000|2022-07-01 17:40:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|474
1656697500000|2022-07-01 17:45:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1665
1656697800000|2022-07-01 17:50:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.1|11286.1|1147
1656698100000|2022-07-01 17:55:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11288.1|11286.1|1992
1656698400000|2022-07-01 18:00:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|1433
1656698700000|2022-07-01 18:05:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|448
1656699000000|2022-07-01 18:10:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|627
1656699300000|2022-07-01 18:15:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1143
1656699600000|2022-07-01 18:20:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11291.2|11289.2|2252
1656699900000|2022-07-01 18:25:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|587
1656700200000|2022-07-01 18:30:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|561
1656700500000|2022-07-01 18:35:00|11298.3|11296.3|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1549
1656700800000|2022-07-01 18:40:00|11300.6|11298.6|11301.4|11299.4|11302.2|11300.2|11299.8|11297.8|1409
1656701100000|2022-07-01 18:45:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|2197
1656701400000|2022-07-01 18:50:00|11303|11301|11299.8|11297.8|11303.7|11301.7|11299.8|11297.8|1574
1656701700000|2022-07-01 18:55:00|11299|11297|11303|11301|11304.5|11302.5|11299|11297|2671
1656702000000|2022-07-01 19:00:00|11302.2|11300.2|11303.3|11301.3|11304.5|11302.5|11302.2|11300.2|1769
1656702300000|2022-07-01 19:05:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11303|11301|800
1656702600000|2022-07-01 19:10:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|625
1656702900000|2022-07-01 19:15:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|389
1656703200000|2022-07-01 19:20:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11303|11301|394
1656703500000|2022-07-01 19:25:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|1428
1656703800000|2022-07-01 19:30:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11304.1|11302.1|287
1656704100000|2022-07-01 19:35:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|643
1656704400000|2022-07-01 19:40:00|11304.5|11302.5|11303.7|11301.7|11304.5|11302.5|11303|11301|568
1656704700000|2022-07-01 19:45:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|800
1656705000000|2022-07-01 19:50:00|11301.8|11299.8|11301.8|11299.8|11302.2|11300.2|11301.4|11299.4|1008
1656705300000|2022-07-01 19:55:00|11301.4|11299.4|11299.8|11297.8|11303|11301|11299|11297|1878
1656705600000|2022-07-01 20:00:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11299|11297|1034
1656705900000|2022-07-01 20:05:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|1440
1656706200000|2022-07-01 20:10:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|636
1656706500000|2022-07-01 20:15:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|316
1656706800000|2022-07-01 20:20:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|288
1656707100000|2022-07-01 20:25:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|475
1656707400000|2022-07-01 20:30:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|536
1656707700000|2022-07-01 20:35:00|11296.7|11294.7|11295.5|11293.5|11296.7|11294.7|11295.1|11293.1|222
1656708000000|2022-07-01 20:40:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|207
1656708300000|2022-07-01 20:45:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|437
1656708600000|2022-07-01 20:50:00|||||||||67
1656708900000|2022-07-01 20:55:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|598
1656885600000|2022-07-03 22:00:00|11295.1|11293.1|11294.4|11292.4|11295.5|11293.5|11291.6|11289.6|1023
1656885900000|2022-07-03 22:05:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11293.6|11291.6|212
1656886200000|2022-07-03 22:10:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|86
1656886500000|2022-07-03 22:15:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|43
1656886800000|2022-07-03 22:20:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294|11292|889
1656887100000|2022-07-03 22:25:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|154
1656887400000|2022-07-03 22:30:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|587
1656887700000|2022-07-03 22:35:00|11299|11297|11296.7|11294.7|11299|11297|11295.1|11293.1|647
1656888000000|2022-07-03 22:40:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|290
1656888300000|2022-07-03 22:45:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.3|11294.3|111
1656888600000|2022-07-03 22:50:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|134
1656888900000|2022-07-03 22:55:00|11294.8|11292.8|11294|11292|11295.1|11293.1|11292.8|11290.8|174
1656889200000|2022-07-03 23:00:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|116
1656889500000|2022-07-03 23:05:00|11292.4|11290.4|11293.6|11291.6|11294.4|11292.4|11292|11290|234
1656889800000|2022-07-03 23:10:00|11293.2|11291.2|11289.7|11287.7|11293.2|11291.2|11288.9|11286.9|223
1656890100000|2022-07-03 23:15:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|73
1656890400000|2022-07-03 23:20:00|11290.8|11288.8|11292|11290|11292|11290|11289.7|11287.7|71
1656890700000|2022-07-03 23:25:00|11291.6|11289.6|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|426
1656891000000|2022-07-03 23:30:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.2|11291.2|162
1656891300000|2022-07-03 23:35:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|40
1656891600000|2022-07-03 23:40:00|11294|11292|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|278
1656891900000|2022-07-03 23:45:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|258
1656892200000|2022-07-03 23:50:00|11295.5|11293.5|11294.4|11292.4|11295.5|11293.5|11293.6|11291.6|192
1656892500000|2022-07-03 23:55:00|11293.6|11291.6|11294|11292|11294.4|11292.4|11292.4|11290.4|96
1656892800000|2022-07-04 00:00:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|501
1656893100000|2022-07-04 00:05:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|246
1656893400000|2022-07-04 00:10:00|11293.6|11291.6|11292.4|11290.4|11294|11292|11292|11290|222
1656893700000|2022-07-04 00:15:00|11292.8|11290.8|11296.7|11294.7|11296.7|11294.7|11292|11290|698
1656894000000|2022-07-04 00:20:00|11296.3|11294.3|11298.7|11296.7|11299.8|11297.8|11296.3|11294.3|381
1656894300000|2022-07-04 00:25:00|11299|11297|11302.6|11300.6|11302.6|11300.6|11299|11297|487
1656894600000|2022-07-04 00:30:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11300.6|11298.6|222
1656894900000|2022-07-04 00:35:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|179
1656895200000|2022-07-04 00:40:00|11299.8|11297.8|11300.2|11298.2|11300.6|11298.6|11299|11297|105
1656895500000|2022-07-04 00:45:00|11300.6|11298.6|11301.4|11299.4|11302.6|11300.6|11300.6|11298.6|135
1656895800000|2022-07-04 00:50:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11301.4|11299.4|630
1656896100000|2022-07-04 00:55:00|11306.9|11304.9|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|904
1656896400000|2022-07-04 01:00:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|133
1656896700000|2022-07-04 01:05:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11300.6|11298.6|305
1656897000000|2022-07-04 01:10:00|11303|11301|11298.3|11296.3|11303|11301|11298.3|11296.3|211
1656897300000|2022-07-04 01:15:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|232
1656897600000|2022-07-04 01:20:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|101
1656897900000|2022-07-04 01:25:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.7|11296.7|98
1656898200000|2022-07-04 01:30:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|203
1656898500000|2022-07-04 01:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11301.8|11299.8|426
1656898800000|2022-07-04 01:40:00|11303|11301|11300.2|11298.2|11303|11301|11299.8|11297.8|574
1656899100000|2022-07-04 01:45:00|11299.8|11297.8|11301|11299|11301.4|11299.4|11299.8|11297.8|77
1656899400000|2022-07-04 01:50:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|108
1656899700000|2022-07-04 01:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|107
1656900000000|2022-07-04 02:00:00|11299.8|11297.8|11299|11297|11301|11299|11299|11297|106
1656900300000|2022-07-04 02:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11296.7|11294.7|598
1656900600000|2022-07-04 02:10:00|11297.9|11295.9|11298.3|11296.3|11299|11297|11296.7|11294.7|174
1656900900000|2022-07-04 02:15:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|97
1656901200000|2022-07-04 02:20:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|44
1656901500000|2022-07-04 02:25:00|11299.4|11297.4|11299|11297|11299.4|11297.4|11299|11297|3
1656901800000|2022-07-04 02:30:00|11299.8|11297.8|11300.2|11298.2|11300.6|11298.6|11299|11297|79
1656902100000|2022-07-04 02:35:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|179
1656902400000|2022-07-04 02:40:00|11299.4|11297.4|11299.8|11297.8|11301|11299|11299|11297|60
1656902700000|2022-07-04 02:45:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|112
1656903000000|2022-07-04 02:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|15
1656903300000|2022-07-04 02:55:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|248
1656903600000|2022-07-04 03:00:00|11298.7|11296.7|11298.7|11296.7|11299|11297|11298.7|11296.7|33
1656903900000|2022-07-04 03:05:00|11299|11297|11299|11297|11299.8|11297.8|11298.7|11296.7|34
1656904200000|2022-07-04 03:10:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299.4|11297.4|216
1656904500000|2022-07-04 03:15:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|220
1656904800000|2022-07-04 03:20:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|154
1656905100000|2022-07-04 03:25:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|119
1656905400000|2022-07-04 03:30:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|157
1656905700000|2022-07-04 03:35:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|267
1656906000000|2022-07-04 03:40:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|105
1656906300000|2022-07-04 03:45:00|11297.1|11295.1|11297.5|11295.5|11297.9|11295.9|11296.7|11294.7|381
1656906600000|2022-07-04 03:50:00|11296.7|11294.7|11299.8|11297.8|11299.8|11297.8|11296.7|11294.7|177
1656906900000|2022-07-04 03:55:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|168
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|131
1656907500000|2022-07-04 04:05:00|11296.7|11294.7|11295.1|11293.1|11297.9|11295.9|11295.1|11293.1|227
1656907800000|2022-07-04 04:10:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|128
1656908100000|2022-07-04 04:15:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|184
1656908400000|2022-07-04 04:20:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|216
1656908700000|2022-07-04 04:25:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|377
1656909000000|2022-07-04 04:30:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|127
1656909300000|2022-07-04 04:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|422
1656909600000|2022-07-04 04:40:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|99
1656909900000|2022-07-04 04:45:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11291.2|11289.2|486
1656910200000|2022-07-04 04:50:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11291.2|11289.2|244
1656910500000|2022-07-04 04:55:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|693
1656910800000|2022-07-04 05:00:00|11291.6|11289.6|11292|11290|11292|11290|11290.5|11288.5|434
1656911100000|2022-07-04 05:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|140
1656911400000|2022-07-04 05:10:00|11292|11290|11291.2|11289.2|11292|11290|11291.2|11289.2|211
1656911700000|2022-07-04 05:15:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|246
1656912000000|2022-07-04 05:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.1|11288.1|548
1656912300000|2022-07-04 05:25:00|11290.5|11288.5|11290.5|11288.5|11290.8|11288.8|11289.7|11287.7|136
1656912600000|2022-07-04 05:30:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|198
1656912900000|2022-07-04 05:35:00|11290.5|11288.5|11292|11290|11292|11290|11290.5|11288.5|87
1656913200000|2022-07-04 05:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|133
1656913500000|2022-07-04 05:45:00|11289.7|11287.7|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|200
1656913800000|2022-07-04 05:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|209
1656914100000|2022-07-04 05:55:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|544
1656914400000|2022-07-04 06:00:00|11288.9|11286.9|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|716
1656914700000|2022-07-04 06:05:00|11286.9|11284.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|670
1656915000000|2022-07-04 06:10:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|491
1656915300000|2022-07-04 06:15:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|314
1656915600000|2022-07-04 06:20:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285|11283|260
1656915900000|2022-07-04 06:25:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11285|11283|443
1656916200000|2022-07-04 06:30:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11285|11283|290
1656916500000|2022-07-04 06:35:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11284.2|11282.2|764
1656916800000|2022-07-04 06:40:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11284.2|11282.2|240
1656917100000|2022-07-04 06:45:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|769
1656917400000|2022-07-04 06:50:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11286.2|11284.2|375
1656917700000|2022-07-04 06:55:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|825
1656918000000|2022-07-04 07:00:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|1459
1656918300000|2022-07-04 07:05:00|11289.3|11287.3|11288.1|11286.1|11289.3|11287.3|11287.7|11285.7|420
1656918600000|2022-07-04 07:10:00|11287.7|11285.7|11292.8|11290.8|11293.6|11291.6|11287.3|11285.3|1039
1656918900000|2022-07-04 07:15:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|756
1656919200000|2022-07-04 07:20:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|1407
1656919500000|2022-07-04 07:25:00|11288.5|11286.5|11286.9|11284.9|11289.7|11287.7|11286.2|11284.2|551
1656919800000|2022-07-04 07:30:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|418
1656920100000|2022-07-04 07:35:00|11285.4|11283.4|11286.2|11284.2|11287.3|11285.3|11284.6|11282.6|572
1656920400000|2022-07-04 07:40:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|167
1656920700000|2022-07-04 07:45:00|11288.9|11286.9|11292|11290|11292|11290|11288.5|11286.5|873
1656921000000|2022-07-04 07:50:00|11291.2|11289.2|11289.7|11287.7|11291.6|11289.6|11289.7|11287.7|640
1656921300000|2022-07-04 07:55:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|424
1656921600000|2022-07-04 08:00:00|11289.3|11287.3|11290.5|11288.5|11292|11290|11288.9|11286.9|363
1656921900000|2022-07-04 08:05:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|615
1656922200000|2022-07-04 08:10:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|449
1656922500000|2022-07-04 08:15:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|503
1656922800000|2022-07-04 08:20:00|11290.5|11288.5|11288.1|11286.1|11290.8|11288.8|11288.1|11286.1|991
1656923100000|2022-07-04 08:25:00|11287.7|11285.7|11289.7|11287.7|11291.2|11289.2|11287.7|11285.7|1005
1656923400000|2022-07-04 08:30:00|11289.3|11287.3|11289.3|11287.3|11290.5|11288.5|11287.3|11285.3|573
1656923700000|2022-07-04 08:35:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|610
1656924000000|2022-07-04 08:40:00|11288.5|11286.5|11286.5|11284.5|11288.5|11286.5|11286.5|11284.5|482
1656924300000|2022-07-04 08:45:00|11286.9|11284.9|11285|11283|11287.3|11285.3|11285|11283|647
1656924600000|2022-07-04 08:50:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|365
1656924900000|2022-07-04 08:55:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11285|11283|761
1656925200000|2022-07-04 09:00:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|1117
1656925500000|2022-07-04 09:05:00|11283.4|11281.4|11283.4|11281.4|11285|11283|11283.4|11281.4|728
1656925800000|2022-07-04 09:10:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|1056
1656926100000|2022-07-04 09:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|848
1656926400000|2022-07-04 09:20:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11283.8|11281.8|265
1656926700000|2022-07-04 09:25:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|400
1656927000000|2022-07-04 09:30:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|2731
1656927300000|2022-07-04 09:35:00|11281.9|11279.9|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1241
1656927600000|2022-07-04 09:40:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|1211
1656927900000|2022-07-04 09:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|1150
1656928200000|2022-07-04 09:50:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|514
1656928500000|2022-07-04 09:55:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|489
1656928800000|2022-07-04 10:00:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11281.9|11279.9|659
1656929100000|2022-07-04 10:05:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|660
1656929400000|2022-07-04 10:10:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|538
1656929700000|2022-07-04 10:15:00|11285|11283|11285.4|11283.4|11286.5|11284.5|11285|11283|427
1656930000000|2022-07-04 10:20:00|11285.8|11283.8|11284.2|11282.2|11286.2|11284.2|11284.2|11282.2|379
1656930300000|2022-07-04 10:25:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|255
1656930600000|2022-07-04 10:30:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|333
1656930900000|2022-07-04 10:35:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|224
1656931200000|2022-07-04 10:40:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|234
1656931500000|2022-07-04 10:45:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|475
1656931800000|2022-07-04 10:50:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|102
1656932100000|2022-07-04 10:55:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|181
1656932400000|2022-07-04 11:00:00|11283.8|11281.8|11283.8|11281.8|11283.8|11281.8|11283.8|11281.8|147
1656932700000|2022-07-04 11:05:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|123
1656933000000|2022-07-04 11:10:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|236
1656933300000|2022-07-04 11:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|265
1656933600000|2022-07-04 11:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|381
1656933900000|2022-07-04 11:25:00|11282.6|11280.6|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|319
1656934200000|2022-07-04 11:30:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|619
1656934500000|2022-07-04 11:35:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|224
1656934800000|2022-07-04 11:40:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|936
1656935100000|2022-07-04 11:45:00|11279.5|11277.5|11281.9|11279.9|11282.6|11280.6|11279.5|11277.5|1478
1656935400000|2022-07-04 11:50:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|401
1656935700000|2022-07-04 11:55:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|69
1656936000000|2022-07-04 12:00:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|1139
1656936300000|2022-07-04 12:05:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|457
1656936600000|2022-07-04 12:10:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|459
1656936900000|2022-07-04 12:15:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|679
1656937200000|2022-07-04 12:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|818
1656937500000|2022-07-04 12:25:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|320
1656937800000|2022-07-04 12:30:00|11282.3|11280.3|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|753
1656938100000|2022-07-04 12:35:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|248
1656938400000|2022-07-04 12:40:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|409
1656938700000|2022-07-04 12:45:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|623
1656939000000|2022-07-04 12:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|396
1656939300000|2022-07-04 12:55:00|11281.9|11279.9|11281.9|11279.9|11282.3|11280.3|11281.1|11279.1|673
1656939600000|2022-07-04 13:00:00|11281.1|11279.1|11284.2|11282.2|11285|11283|11281.1|11279.1|687
1656939900000|2022-07-04 13:05:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|122
1656940200000|2022-07-04 13:10:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|579
1656940500000|2022-07-04 13:15:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|809
1656940800000|2022-07-04 13:20:00|11283.4|11281.4|11281.1|11279.1|11284.2|11282.2|11281.1|11279.1|695
1656941100000|2022-07-04 13:25:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|482
1656941400000|2022-07-04 13:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|520
1656941700000|2022-07-04 13:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|1456
1656942000000|2022-07-04 13:40:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|663
1656942300000|2022-07-04 13:45:00|11278.7|11276.7|11281.9|11279.9|11281.9|11279.9|11278.7|11276.7|750
1656942600000|2022-07-04 13:50:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|445
1656942900000|2022-07-04 13:55:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|395
1656943200000|2022-07-04 14:00:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|304
1656943500000|2022-07-04 14:05:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|456
1656943800000|2022-07-04 14:10:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|265
1656944100000|2022-07-04 14:15:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.6|11280.6|560
1656944400000|2022-07-04 14:20:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|178
1656944700000|2022-07-04 14:25:00|11285|11283|11285|11283|11285|11283|11283.4|11281.4|327
1656945000000|2022-07-04 14:30:00|11284.6|11282.6|11284.2|11282.2|11285|11283|11283.4|11281.4|171
1656945300000|2022-07-04 14:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|150
1656945600000|2022-07-04 14:40:00|11283.8|11281.8|11282.6|11280.6|11283.8|11281.8|11282.6|11280.6|425
1656945900000|2022-07-04 14:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|152
1656946200000|2022-07-04 14:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|336
1656946500000|2022-07-04 14:55:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|178
1656946800000|2022-07-04 15:00:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|273
1656947100000|2022-07-04 15:05:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|274
1656947400000|2022-07-04 15:10:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|1104
1656947700000|2022-07-04 15:15:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1736
1656948000000|2022-07-04 15:20:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|707
1656948300000|2022-07-04 15:25:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|256
1656948600000|2022-07-04 15:30:00|11281.9|11279.9|11282.6|11280.6|11283|11281|11281.1|11279.1|290
1656948900000|2022-07-04 15:35:00|11283.4|11281.4|11283|11281|11283.4|11281.4|11282.6|11280.6|87
1656949200000|2022-07-04 15:40:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|136
1656949500000|2022-07-04 15:45:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|102
1656949800000|2022-07-04 15:50:00|||||||||34
1656950100000|2022-07-04 15:55:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|234
1656950400000|2022-07-04 16:00:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|259
1656950700000|2022-07-04 16:05:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|85
1656951000000|2022-07-04 16:10:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|446
1656951300000|2022-07-04 16:15:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|167
1656951600000|2022-07-04 16:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|294
1656951900000|2022-07-04 16:25:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|454
1656952200000|2022-07-04 16:30:00|11285|11283|11285|11283|11285.4|11283.4|11284.2|11282.2|206
1656952500000|2022-07-04 16:35:00|||||||||99
1656952800000|2022-07-04 16:40:00|11285.8|11283.8|11285.8|11283.8|11286.2|11284.2|11285|11283|231
1656953100000|2022-07-04 16:45:00|11286.2|11284.2|11285.8|11283.8|11286.2|11284.2|11285.8|11283.8|139
1656953400000|2022-07-04 16:50:00|11285.4|11283.4|11285.8|11283.8|11285.8|11283.8|11285|11283|310
1656953700000|2022-07-04 16:55:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283.4|11281.4|166
1656972000000|2022-07-04 22:00:00|11286.2|11284.2|11283|11281|11286.5|11284.5|11281.9|11279.9|616
1656972300000|2022-07-04 22:05:00|11282.6|11280.6|11280.3|11278.3|11282.6|11280.6|11278|11276|666
1656972600000|2022-07-04 22:10:00|11280.7|11278.7|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|64
1656972900000|2022-07-04 22:15:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|73
1656973200000|2022-07-04 22:20:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|165
1656973500000|2022-07-04 22:25:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|54
1656973800000|2022-07-04 22:30:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|76
1656974100000|2022-07-04 22:35:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|89
1656974400000|2022-07-04 22:40:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|146
1656974700000|2022-07-04 22:45:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|274
1656975000000|2022-07-04 22:50:00|11283|11281|11283.4|11281.4|11285|11283|11283|11281|93
1656975300000|2022-07-04 22:55:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|90
1656975600000|2022-07-04 23:00:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|296
1656975900000|2022-07-04 23:05:00|11281.1|11279.1|11279.1|11277.1|11281.9|11279.9|11278.7|11276.7|641
1656976200000|2022-07-04 23:10:00|11278.7|11276.7|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|983
1656976500000|2022-07-04 23:15:00|11278.3|11276.3|11278.7|11276.7|11278.7|11276.7|11278|11276|129
1656976800000|2022-07-04 23:20:00|||||||||71
1656977100000|2022-07-04 23:25:00|11278|11276|11278.7|11276.7|11278.7|11276.7|11278|11276|147
1656977400000|2022-07-04 23:30:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|971
1656977700000|2022-07-04 23:35:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|349
1656978000000|2022-07-04 23:40:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11276.4|11274.4|1984
1656978300000|2022-07-04 23:45:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|517
1656978600000|2022-07-04 23:50:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11277.2|11275.2|950
1656978900000|2022-07-04 23:55:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|269
1656979200000|2022-07-05 00:00:00|11277.2|11275.2|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|1746
1656979500000|2022-07-05 00:05:00|11276.8|11274.8|11277.2|11275.2|11277.2|11275.2|11276.4|11274.4|1196
1656979800000|2022-07-05 00:10:00|11277.6|11275.6|11274.8|11272.8|11278|11276|11274.8|11272.8|946
1656980100000|2022-07-05 00:15:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|1921
1656980400000|2022-07-05 00:20:00|11274|11272|11270.1|11268.1|11274.8|11272.8|11270.1|11268.1|1422
1656980700000|2022-07-05 00:25:00|11270.9|11268.9|11269.4|11267.4|11271.7|11269.7|11267|11265|1659
1656981000000|2022-07-05 00:30:00|11269.8|11267.8|11266.2|11264.2|11270.9|11268.9|11263.9|11261.9|1081
1656981300000|2022-07-05 00:35:00|11267|11265|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|836
1656981600000|2022-07-05 00:40:00|11269.8|11267.8|11267|11265|11270.1|11268.1|11266.2|11264.2|994
1656981900000|2022-07-05 00:45:00|11267.4|11265.4|11265.1|11263.1|11267.4|11265.4|11263.9|11261.9|1650
1656982200000|2022-07-05 00:50:00|11265.5|11263.5|11266.6|11264.6|11267.8|11265.8|11264.7|11262.7|554
1656982500000|2022-07-05 00:55:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|422
1656982800000|2022-07-05 01:00:00|11265.5|11263.5|11267|11265|11267|11265|11264.3|11262.3|911
1656983100000|2022-07-05 01:05:00|11267.8|11265.8|11269.4|11267.4|11269.4|11267.4|11267|11265|527
1656983400000|2022-07-05 01:10:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|365
1656983700000|2022-07-05 01:15:00|11265.8|11263.8|11262.3|11260.3|11266.2|11264.2|11261.5|11259.5|1018
1656984000000|2022-07-05 01:20:00|11261.5|11259.5|11258.8|11256.8|11262.3|11260.3|11258.4|11256.4|446
1656984300000|2022-07-05 01:25:00|11258.4|11256.4|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|1822
1656984600000|2022-07-05 01:30:00|11257.3|11255.3|11256.1|11254.1|11258.4|11256.4|11254.5|11252.5|1024
1656984900000|2022-07-05 01:35:00|11256.5|11254.5|11255.3|11253.3|11257.6|11255.6|11253|11251|1303
1656985200000|2022-07-05 01:40:00|11256.1|11254.1|11253.3|11251.3|11256.1|11254.1|11253|11251|642
1656985500000|2022-07-05 01:45:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|706
1656985800000|2022-07-05 01:50:00|11253.7|11251.7|11257.6|11255.6|11257.6|11255.6|11253.7|11251.7|676
1656986100000|2022-07-05 01:55:00|11258|11256|11256.1|11254.1|11259.6|11257.6|11255.3|11253.3|563
1656986400000|2022-07-05 02:00:00|11256.5|11254.5|11253.7|11251.7|11257.3|11255.3|11253.7|11251.7|225
1656986700000|2022-07-05 02:05:00|11254.5|11252.5|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|333
1656987000000|2022-07-05 02:10:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|311
1656987300000|2022-07-05 02:15:00|11254.5|11252.5|11253|11251|11254.5|11252.5|11251.4|11249.4|780
1656987600000|2022-07-05 02:20:00|11253.3|11251.3|11250.6|11248.6|11254.5|11252.5|11250.6|11248.6|508
1656987900000|2022-07-05 02:25:00|11251.4|11249.4|11252.2|11250.2|11253|11251|11250.6|11248.6|547
1656988200000|2022-07-05 02:30:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11251.4|11249.4|275
1656988500000|2022-07-05 02:35:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|639
1656988800000|2022-07-05 02:40:00|11254.5|11252.5|11254.5|11252.5|11254.9|11252.9|11252.6|11250.6|263
1656989100000|2022-07-05 02:45:00|11254.9|11252.9|11256.1|11254.1|11256.9|11254.9|11254.9|11252.9|253
1656989400000|2022-07-05 02:50:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|217
1656989700000|2022-07-05 02:55:00|11256.9|11254.9|11256.1|11254.1|11257.3|11255.3|11255.3|11253.3|243
1656990000000|2022-07-05 03:00:00|11255.7|11253.7|11255.7|11253.7|11256.5|11254.5|11255.3|11253.3|172
1656990300000|2022-07-05 03:05:00|11255.3|11253.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|465
1656990600000|2022-07-05 03:10:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|369
1656990900000|2022-07-05 03:15:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|165
1656991200000|2022-07-05 03:20:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|96
1656991500000|2022-07-05 03:25:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|549
1656991800000|2022-07-05 03:30:00|11259.2|11257.2|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|1163
1656992100000|2022-07-05 03:35:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|378
1656992400000|2022-07-05 03:40:00|11261.2|11259.2|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|345
1656992700000|2022-07-05 03:45:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|775
1656993000000|2022-07-05 03:50:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|252
1656993300000|2022-07-05 03:55:00|11261.5|11259.5|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|244
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|304
1656993900000|2022-07-05 04:05:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11263.1|11261.1|363
1656994200000|2022-07-05 04:10:00|11263.5|11261.5|11262.3|11260.3|11263.5|11261.5|11262.3|11260.3|241
1656994500000|2022-07-05 04:15:00|11263.1|11261.1|11259.2|11257.2|11263.5|11261.5|11259.2|11257.2|1006
1656994800000|2022-07-05 04:20:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|704
1656995100000|2022-07-05 04:25:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|1055
1656995400000|2022-07-05 04:30:00|11263.5|11261.5|11260|11258|11263.9|11261.9|11257.6|11255.6|1099
1656995700000|2022-07-05 04:35:00|11259.2|11257.2|11261.5|11259.5|11262.3|11260.3|11259.2|11257.2|455
1656996000000|2022-07-05 04:40:00|11262.3|11260.3|11263.1|11261.1|11264.7|11262.7|11261.5|11259.5|702
1656996300000|2022-07-05 04:45:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11261.9|11259.9|349
1656996600000|2022-07-05 04:50:00|11262.7|11260.7|11263.9|11261.9|11265.5|11263.5|11262.7|11260.7|305
1656996900000|2022-07-05 04:55:00|11263.5|11261.5|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|883
1656997200000|2022-07-05 05:00:00|11264.7|11262.7|11266.2|11264.2|11268.6|11266.6|11264.7|11262.7|720
1656997500000|2022-07-05 05:05:00|11265.8|11263.8|11264.7|11262.7|11266.6|11264.6|11264.3|11262.3|139
1656997800000|2022-07-05 05:10:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|270
1656998100000|2022-07-05 05:15:00|11263.5|11261.5|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|92
1656998400000|2022-07-05 05:20:00|11264.7|11262.7|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|160
1656998700000|2022-07-05 05:25:00|11264.3|11262.3|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|153
1656999000000|2022-07-05 05:30:00|11265.8|11263.8|11267|11265|11267|11265|11265.5|11263.5|340
1656999300000|2022-07-05 05:35:00|11267.8|11265.8|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|763
1656999600000|2022-07-05 05:40:00|11266.6|11264.6|11267|11265|11267|11265|11265.5|11263.5|291
1656999900000|2022-07-05 05:45:00|11266.6|11264.6|11266.6|11264.6|11267.8|11265.8|11266.2|11264.2|210
1657000200000|2022-07-05 05:50:00|11267|11265|11263.9|11261.9|11267|11265|11263.9|11261.9|146
1657000500000|2022-07-05 05:55:00|11264.7|11262.7|11266.2|11264.2|11267|11265|11264.7|11262.7|163
1657000800000|2022-07-05 06:00:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11267|11265|839
1657001100000|2022-07-05 06:05:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11267.8|11265.8|997
1657001400000|2022-07-05 06:10:00|11270.1|11268.1|11273.3|11271.3|11273.7|11271.7|11270.1|11268.1|690
1657001700000|2022-07-05 06:15:00|11272.9|11270.9|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|802
1657002000000|2022-07-05 06:20:00|11271.7|11269.7|11273.3|11271.3|11273.7|11271.7|11270.1|11268.1|768
1657002300000|2022-07-05 06:25:00|11272.5|11270.5|11272.5|11270.5|11274.8|11272.8|11272.5|11270.5|567
1657002600000|2022-07-05 06:30:00|11272.9|11270.9|11274.8|11272.8|11276.4|11274.4|11270.9|11268.9|1413
1657002900000|2022-07-05 06:35:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11272.5|11270.5|574
1657003200000|2022-07-05 06:40:00|11272.5|11270.5|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|888
1657003500000|2022-07-05 06:45:00|11277.2|11275.2|11273.3|11271.3|11277.2|11275.2|11272.5|11270.5|1368
1657003800000|2022-07-05 06:50:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11271.7|11269.7|844
1657004100000|2022-07-05 06:55:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|994
1657004400000|2022-07-05 07:00:00|11269.8|11267.8|11266.6|11264.6|11270.1|11268.1|11264.7|11262.7|1615
1657004700000|2022-07-05 07:05:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11267|11265|1000
1657005000000|2022-07-05 07:10:00|11269.8|11267.8|11273.3|11271.3|11274.8|11272.8|11268.6|11266.6|1203
1657005300000|2022-07-05 07:15:00|11272.5|11270.5|11268.6|11266.6|11272.5|11270.5|11266.2|11264.2|1548
1657005600000|2022-07-05 07:20:00|11269.4|11267.4|11263.5|11261.5|11269.4|11267.4|11263.1|11261.1|1049
1657005900000|2022-07-05 07:25:00|11263.1|11261.1|11263.9|11261.9|11266.6|11264.6|11262.3|11260.3|1833
1657006200000|2022-07-05 07:30:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.5|11261.5|843
1657006500000|2022-07-05 07:35:00|11264.7|11262.7|11264.7|11262.7|11267|11265|11263.9|11261.9|1277
1657006800000|2022-07-05 07:40:00|11264.3|11262.3|11270.1|11268.1|11270.9|11268.9|11263.9|11261.9|2598
1657007100000|2022-07-05 07:45:00|11269.4|11267.4|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|1202
1657007400000|2022-07-05 07:50:00|11270.9|11268.9|11275.6|11273.6|11276.4|11274.4|11269.4|11267.4|1367
1657007700000|2022-07-05 07:55:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|1113
1657008000000|2022-07-05 08:00:00|11272.5|11270.5|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|1393
1657008300000|2022-07-05 08:05:00|11274.8|11272.8|11277.2|11275.2|11278.7|11276.7|11274.8|11272.8|1167
1657008600000|2022-07-05 08:10:00|11277.6|11275.6|11278.7|11276.7|11278.7|11276.7|11275.6|11273.6|2044
1657008900000|2022-07-05 08:15:00|11279.5|11277.5|11286.5|11284.5|11288.1|11286.1|11277.6|11275.6|3463
1657009200000|2022-07-05 08:20:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11281.1|11279.1|1529
1657009500000|2022-07-05 08:25:00|11285.8|11283.8|11288.9|11286.9|11290.5|11288.5|11284.2|11282.2|1838
1657009800000|2022-07-05 08:30:00|11288.5|11286.5|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|931
1657010100000|2022-07-05 08:35:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|1280
1657010400000|2022-07-05 08:40:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11289.7|11287.7|2328
1657010700000|2022-07-05 08:45:00|11295.9|11293.9|11295.9|11293.9|11300.6|11298.6|11293.6|11291.6|2561
1657011000000|2022-07-05 08:50:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11293.6|11291.6|1590
1657011300000|2022-07-05 08:55:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11293.2|11291.2|2073
1657011600000|2022-07-05 09:00:00|11294.4|11292.4|11295.9|11293.9|11299|11297|11294.4|11292.4|1307
1657011900000|2022-07-05 09:05:00|11295.1|11293.1|11295.9|11293.9|11297.5|11295.5|11294.8|11292.8|1079
1657012200000|2022-07-05 09:10:00|11296.7|11294.7|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|3262
1657012500000|2022-07-05 09:15:00|11297.9|11295.9|11299.8|11297.8|11302.2|11300.2|11297.5|11295.5|2065
1657012800000|2022-07-05 09:20:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11297.5|11295.5|1004
1657013100000|2022-07-05 09:25:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1506
1657013400000|2022-07-05 09:30:00|11300.6|11298.6|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|1516
1657013700000|2022-07-05 09:35:00|11299|11297|11291.2|11289.2|11299|11297|11289.7|11287.7|1728
1657014000000|2022-07-05 09:40:00|11292|11290|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|739
1657014300000|2022-07-05 09:45:00|11290.5|11288.5|11289.7|11287.7|11292|11290|11288.9|11286.9|925
1657014600000|2022-07-05 09:50:00|11288.9|11286.9|11290.5|11288.5|11290.5|11288.5|11287.3|11285.3|1718
1657014900000|2022-07-05 09:55:00|11289.7|11287.7|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|1271
1657015200000|2022-07-05 10:00:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11286.2|11284.2|619
1657015500000|2022-07-05 10:05:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|974
1657015800000|2022-07-05 10:10:00|11285.4|11283.4|11281.9|11279.9|11285.8|11283.8|11281.1|11279.1|796
1657016100000|2022-07-05 10:15:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|771
1657016400000|2022-07-05 10:20:00|11282.6|11280.6|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|924
1657016700000|2022-07-05 10:25:00|11285|11283|11286.5|11284.5|11287.3|11285.3|11285|11283|367
1657017000000|2022-07-05 10:30:00|11286.2|11284.2|11285.8|11283.8|11287.3|11285.3|11285|11283|481
1657017300000|2022-07-05 10:35:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|493
1657017600000|2022-07-05 10:40:00|11285.4|11283.4|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|1188
1657017900000|2022-07-05 10:45:00|11281.1|11279.1|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|1287
1657018200000|2022-07-05 10:50:00|11281.9|11279.9|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|647
1657018500000|2022-07-05 10:55:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|769
1657018800000|2022-07-05 11:00:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11279.5|11277.5|650
1657019100000|2022-07-05 11:05:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|576
1657019400000|2022-07-05 11:10:00|11281.1|11279.1|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|1056
1657019700000|2022-07-05 11:15:00|11280.7|11278.7|11278|11276|11280.7|11278.7|11274|11272|2790
1657020000000|2022-07-05 11:20:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11277.2|11275.2|890
1657020300000|2022-07-05 11:25:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11276.4|11274.4|653
1657020600000|2022-07-05 11:30:00|11277.2|11275.2|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|1690
1657020900000|2022-07-05 11:35:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|1890
1657021200000|2022-07-05 11:40:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|967
1657021500000|2022-07-05 11:45:00|11282.6|11280.6|11288.1|11286.1|11288.1|11286.1|11282.6|11280.6|1412
1657021800000|2022-07-05 11:50:00|11288.5|11286.5|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|1577
1657022100000|2022-07-05 11:55:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|1542
1657022400000|2022-07-05 12:00:00|11292.8|11290.8|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3637
1657022700000|2022-07-05 12:05:00|11292|11290|11297.5|11295.5|11297.5|11295.5|11291.2|11289.2|5105
1657023000000|2022-07-05 12:10:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11296.7|11294.7|1770
1657023300000|2022-07-05 12:15:00|11297.5|11295.5|11299|11297|11300.6|11298.6|11295.9|11293.9|1373
1657023600000|2022-07-05 12:20:00|11299.8|11297.8|11308.4|11306.4|11310|11308|11299.8|11297.8|7170
1657023900000|2022-07-05 12:25:00|11309.2|11307.2|11313.1|11311.1|11314.7|11312.7|11307.6|11305.6|8345
1657024200000|2022-07-05 12:30:00|11313.9|11311.9|11320.1|11318.1|11324.8|11322.8|11312.3|11310.3|5841
1657024500000|2022-07-05 12:35:00|11320.9|11318.9|11328.7|11326.7|11328.7|11326.7|11315.5|11313.5|5672
1657024800000|2022-07-05 12:40:00|11329.1|11327.1|11325.6|11323.6|11334.2|11332.2|11324.8|11322.8|7456
1657025100000|2022-07-05 12:45:00|11326.4|11324.4|11317.8|11315.8|11326.4|11324.4|11313.1|11311.1|5783
1657025400000|2022-07-05 12:50:00|11317|11315|11317|11315|11318.6|11316.6|11312.3|11310.3|3011
1657025700000|2022-07-05 12:55:00|11316.2|11314.2|11320.9|11318.9|11324|11322|11314.7|11312.7|3118
1657026000000|2022-07-05 13:00:00|11321.7|11319.7|11329.5|11327.5|11330.3|11328.3|11320.9|11318.9|5094
1657026300000|2022-07-05 13:05:00|11329.9|11327.9|11331.9|11329.9|11333.4|11331.4|11324.8|11322.8|4384
1657026600000|2022-07-05 13:10:00|11332.6|11330.6|11329.5|11327.5|11334.2|11332.2|11327.6|11325.6|3726
1657026900000|2022-07-05 13:15:00|11330.3|11328.3|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|2873
1657027200000|2022-07-05 13:20:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11324.8|11322.8|3025
1657027500000|2022-07-05 13:25:00|11329.5|11327.5|11326.4|11324.4|11331.1|11329.1|11324|11322|3111
1657027800000|2022-07-05 13:30:00|11325.6|11323.6|11323.3|11321.3|11330.3|11328.3|11323.3|11321.3|4504
1657028100000|2022-07-05 13:35:00|11322.5|11320.5|11331.1|11329.1|11332.6|11330.6|11322.5|11320.5|3317
1657028400000|2022-07-05 13:40:00|11330.3|11328.3|11333.4|11331.4|11335|11333|11325.6|11323.6|9187
1657028700000|2022-07-05 13:45:00|11334.2|11332.2|11331.1|11329.1|11335.8|11333.8|11328.3|11326.3|8923
1657029000000|2022-07-05 13:50:00|11330.3|11328.3|11328|11326|11331.1|11329.1|11324.8|11322.8|5287
1657029300000|2022-07-05 13:55:00|11327.2|11325.2|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|3337
1657029600000|2022-07-05 14:00:00|11326.4|11324.4|11329.5|11327.5|11329.5|11327.5|11317.8|11315.8|6836
1657029900000|2022-07-05 14:05:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11325.6|11323.6|2101
1657030200000|2022-07-05 14:10:00|11328.7|11326.7|11325.6|11323.6|11330.3|11328.3|11324|11322|3655
1657030500000|2022-07-05 14:15:00|11325.2|11323.2|11320.9|11318.9|11328|11326|11320.9|11318.9|4734
1657030800000|2022-07-05 14:20:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11318.6|11316.6|3996
1657031100000|2022-07-05 14:25:00|11320.1|11318.1|11323.3|11321.3|11324|11322|11319.4|11317.4|1792
1657031400000|2022-07-05 14:30:00|11324|11322|11321.7|11319.7|11331.1|11329.1|11320.5|11318.5|4720
1657031700000|2022-07-05 14:35:00|11322.1|11320.1|11313.9|11311.9|11322.5|11320.5|11311.5|11309.5|3989
1657032000000|2022-07-05 14:40:00|11313.1|11311.1|11320.1|11318.1|11321.7|11319.7|11313.1|11311.1|2493
1657032300000|2022-07-05 14:45:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|2581
1657032600000|2022-07-05 14:50:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11319.4|11317.4|2873
1657032900000|2022-07-05 14:55:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11319.4|11317.4|2362
1657033200000|2022-07-05 15:00:00|11321.3|11319.3|11320.1|11318.1|11325.6|11323.6|11319.4|11317.4|3352
1657033500000|2022-07-05 15:05:00|11320.9|11318.9|11325.6|11323.6|11328|11326|11320.9|11318.9|5212
1657033800000|2022-07-05 15:10:00|11326|11324|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|3104
1657034100000|2022-07-05 15:15:00|11328.7|11326.7|11331.1|11329.1|11331.9|11329.9|11326.4|11324.4|3068
1657034400000|2022-07-05 15:20:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11328.7|11326.7|1843
1657034700000|2022-07-05 15:25:00|11330.7|11328.7|11335.8|11333.8|11335.8|11333.8|11329.5|11327.5|3655
1657035000000|2022-07-05 15:30:00|11335|11333|11334.2|11332.2|11336.5|11334.5|11331.9|11329.9|4063
1657035300000|2022-07-05 15:35:00|11333.8|11331.8|11339.7|11337.7|11339.7|11337.7|11332.6|11330.6|3437
1657035600000|2022-07-05 15:40:00|11338.9|11336.9|11335.8|11333.8|11342|11340|11335|11333|3790
1657035900000|2022-07-05 15:45:00|11335|11333|11335|11333|11339.7|11337.7|11332.6|11330.6|2348
1657036200000|2022-07-05 15:50:00|11335.8|11333.8|11340.8|11338.8|11342.8|11340.8|11335|11333|3041
1657036500000|2022-07-05 15:55:00|11340.5|11338.5|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|4484
1657036800000|2022-07-05 16:00:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11338.1|11336.1|3703
1657037100000|2022-07-05 16:05:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11337.3|11335.3|2416
1657037400000|2022-07-05 16:10:00|11338.9|11336.9|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|1903
1657037700000|2022-07-05 16:15:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|1011
1657038000000|2022-07-05 16:20:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|1349
1657038300000|2022-07-05 16:25:00|11336.5|11334.5|11333.4|11331.4|11336.5|11334.5|11332.6|11330.6|2535
1657038600000|2022-07-05 16:30:00|11332.6|11330.6|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1389
1657038900000|2022-07-05 16:35:00|11334.2|11332.2|11335.8|11333.8|11336.5|11334.5|11331.9|11329.9|3979
1657039200000|2022-07-05 16:40:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|6500
1657039500000|2022-07-05 16:45:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|1299
1657039800000|2022-07-05 16:50:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|1035
1657040100000|2022-07-05 16:55:00|11334.2|11332.2|11333.4|11331.4|11335|11333|11331.9|11329.9|1507
1657040400000|2022-07-05 17:00:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|882
1657040700000|2022-07-05 17:05:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|988
1657041000000|2022-07-05 17:10:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|914
1657041300000|2022-07-05 17:15:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.1|11329.1|2255
1657041600000|2022-07-05 17:20:00|11331.1|11329.1|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|1037
1657041900000|2022-07-05 17:25:00|11329.5|11327.5|11329.5|11327.5|11329.5|11327.5|11328.7|11326.7|729
1657042200000|2022-07-05 17:30:00|11330.3|11328.3|11331.1|11329.1|11332.3|11330.3|11330.3|11328.3|1062
1657042500000|2022-07-05 17:35:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|895
1657042800000|2022-07-05 17:40:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|2227
1657043100000|2022-07-05 17:45:00|11328|11326|11326.4|11324.4|11328|11326|11326.4|11324.4|1743
1657043400000|2022-07-05 17:50:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|1534
1657043700000|2022-07-05 17:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|1192
1657044000000|2022-07-05 18:00:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|2261
1657044300000|2022-07-05 18:05:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1642
1657044600000|2022-07-05 18:10:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|1668
1657044900000|2022-07-05 18:15:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|731
1657045200000|2022-07-05 18:20:00|11324.8|11322.8|11324|11322|11326.4|11324.4|11324|11322|916
1657045500000|2022-07-05 18:25:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11320.9|11318.9|2988
1657045800000|2022-07-05 18:30:00|11322.9|11320.9|11321.7|11319.7|11324|11322|11320.9|11318.9|1637
1657046100000|2022-07-05 18:35:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11319.4|11317.4|2832
1657046400000|2022-07-05 18:40:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317|11315|3467
1657046700000|2022-07-05 18:45:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|1399
1657047000000|2022-07-05 18:50:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|1031
1657047300000|2022-07-05 18:55:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|2802
1657047600000|2022-07-05 19:00:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1659
1657047900000|2022-07-05 19:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1652
1657048200000|2022-07-05 19:10:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|1575
1657048500000|2022-07-05 19:15:00|11317|11315|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1226
1657048800000|2022-07-05 19:20:00|11319.4|11317.4|11315.5|11313.5|11320.1|11318.1|11315.5|11313.5|2000
1657049100000|2022-07-05 19:25:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|3813
1657049400000|2022-07-05 19:30:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|2381
1657049700000|2022-07-05 19:35:00|11320.9|11318.9|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|2418
1657050000000|2022-07-05 19:40:00|11319.4|11317.4|11322.5|11320.5|11322.9|11320.9|11318.6|11316.6|2106
1657050300000|2022-07-05 19:45:00|11322.1|11320.1|11322.5|11320.5|11324|11322|11321.7|11319.7|1284
1657050600000|2022-07-05 19:50:00|11321.7|11319.7|11317.8|11315.8|11322.5|11320.5|11317|11315|2639
1657050900000|2022-07-05 19:55:00|11317|11315|11315.5|11313.5|11318.6|11316.6|11314.7|11312.7|5648
1657051200000|2022-07-05 20:00:00|11315.8|11313.8|11319.4|11317.4|11320.1|11318.1|11315.5|11313.5|4508
1657051500000|2022-07-05 20:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|2661
1657051800000|2022-07-05 20:10:00|11318.6|11316.6|11314.7|11312.7|11319.4|11317.4|11313.9|11311.9|2588
1657052100000|2022-07-05 20:15:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1488
1657052400000|2022-07-05 20:20:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1301
1657052700000|2022-07-05 20:25:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|1735
1657053000000|2022-07-05 20:30:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11315.5|11313.5|1779
1657053300000|2022-07-05 20:35:00|11316.2|11314.2|11319.4|11317.4|11320.9|11318.9|11316.2|11314.2|1264
1657053600000|2022-07-05 20:40:00|11320.1|11318.1|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|1208
1657053900000|2022-07-05 20:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1057
1657054200000|2022-07-05 20:50:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1380
1657054500000|2022-07-05 20:55:00|11317.4|11315.4|11320.1|11318.1|11320.9|11318.9|11317.4|11315.4|1363
1657058400000|2022-07-05 22:00:00|11317.4|11315.4|11313.1|11311.1|11317.4|11315.4|11310.8|11308.8|1625
1657058700000|2022-07-05 22:05:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|195
1657059000000|2022-07-05 22:10:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|168
1657059300000|2022-07-05 22:15:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|291
1657059600000|2022-07-05 22:20:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|322
1657059900000|2022-07-05 22:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|117
1657060200000|2022-07-05 22:30:00|11315.1|11313.1|11314.3|11312.3|11316.2|11314.2|11314.3|11312.3|419
1657060500000|2022-07-05 22:35:00|11314.7|11312.7|11317.8|11315.8|11318.2|11316.2|11314.7|11312.7|392
1657060800000|2022-07-05 22:40:00|11317|11315|11314.7|11312.7|11317|11315|11314.7|11312.7|353
1657061100000|2022-07-05 22:45:00|11315.1|11313.1|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|119
1657061400000|2022-07-05 22:50:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|382
1657061700000|2022-07-05 22:55:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11315.5|11313.5|77
1657062000000|2022-07-05 23:00:00|11316.2|11314.2|11317.4|11315.4|11317.8|11315.8|11316.2|11314.2|91
1657062300000|2022-07-05 23:05:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|60
1657062600000|2022-07-05 23:10:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.6|11314.6|103
1657062900000|2022-07-05 23:15:00|11318.6|11316.6|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|121
1657063200000|2022-07-05 23:20:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|238
1657063500000|2022-07-05 23:25:00|11315.8|11313.8|11317.8|11315.8|11317.8|11315.8|11315.8|11313.8|208
1657063800000|2022-07-05 23:30:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|115
1657064100000|2022-07-05 23:35:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|79
1657064400000|2022-07-05 23:40:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|134
1657064700000|2022-07-05 23:45:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|259
1657065000000|2022-07-05 23:50:00|11315.1|11313.1|11313.5|11311.5|11317|11315|11313.1|11311.1|169
1657065300000|2022-07-05 23:55:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|250
1657065600000|2022-07-06 00:00:00|11313.1|11311.1|11311.9|11309.9|11313.1|11311.1|11310.8|11308.8|248
1657065900000|2022-07-06 00:05:00|11311.5|11309.5|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|250
1657066200000|2022-07-06 00:10:00|11311.2|11309.2|11308.4|11306.4|11311.5|11309.5|11306.9|11304.9|613
1657066500000|2022-07-06 00:15:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11307.6|11305.6|307
1657066800000|2022-07-06 00:20:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|245
1657067100000|2022-07-06 00:25:00|11308.4|11306.4|11309.2|11307.2|11309.6|11307.6|11308.4|11306.4|203
1657067400000|2022-07-06 00:30:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|317
1657067700000|2022-07-06 00:35:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|486
1657068000000|2022-07-06 00:40:00|11311.9|11309.9|11310.8|11308.8|11311.9|11309.9|11310|11308|339
1657068300000|2022-07-06 00:45:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|301
1657068600000|2022-07-06 00:50:00|11310.4|11308.4|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|427
1657068900000|2022-07-06 00:55:00|11310.8|11308.8|11312.3|11310.3|11314.7|11312.7|11310|11308|590
1657069200000|2022-07-06 01:00:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|510
1657069500000|2022-07-06 01:05:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|361
1657069800000|2022-07-06 01:10:00|11307.6|11305.6|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|454
1657070100000|2022-07-06 01:15:00|11306.1|11304.1|11308.4|11306.4|11309.2|11307.2|11304.9|11302.9|1036
1657070400000|2022-07-06 01:20:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|450
1657070700000|2022-07-06 01:25:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11309.2|11307.2|469
1657071000000|2022-07-06 01:30:00|11311.9|11309.9|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|312
1657071300000|2022-07-06 01:35:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|151
1657071600000|2022-07-06 01:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|243
1657071900000|2022-07-06 01:45:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|191
1657072200000|2022-07-06 01:50:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|114
1657072500000|2022-07-06 01:55:00|11311.9|11309.9|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|618
1657072800000|2022-07-06 02:00:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11309.6|11307.6|274
1657073100000|2022-07-06 02:05:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11310|11308|156
1657073400000|2022-07-06 02:10:00|11311.9|11309.9|11311.2|11309.2|11312.3|11310.3|11309.2|11307.2|315
1657073700000|2022-07-06 02:15:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|111
1657074000000|2022-07-06 02:20:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|140
1657074300000|2022-07-06 02:25:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|47
1657074600000|2022-07-06 02:30:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|194
1657074900000|2022-07-06 02:35:00|11311.9|11309.9|11312.7|11310.7|11313.1|11311.1|11311.5|11309.5|49
1657075200000|2022-07-06 02:40:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|108
1657075500000|2022-07-06 02:45:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|250
1657075800000|2022-07-06 02:50:00|11312.7|11310.7|11312.3|11310.3|11312.7|11310.7|11311.5|11309.5|78
1657076100000|2022-07-06 02:55:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|283
1657076400000|2022-07-06 03:00:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|116
1657076700000|2022-07-06 03:05:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|119
1657077000000|2022-07-06 03:10:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|244
1657077300000|2022-07-06 03:15:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|45
1657077600000|2022-07-06 03:20:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|155
1657077900000|2022-07-06 03:25:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11310|11308|89
1657078200000|2022-07-06 03:30:00|11310.8|11308.8|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|335
1657078500000|2022-07-06 03:35:00|11308|11306|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|256
1657078800000|2022-07-06 03:40:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|70
1657079100000|2022-07-06 03:45:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11310|11308|44
1657079400000|2022-07-06 03:50:00|11310.8|11308.8|11308.8|11306.8|11310.8|11308.8|11308.4|11306.4|170
1657079700000|2022-07-06 03:55:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11308.8|11306.8|185
1657080000000|2022-07-06 04:00:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11310|11308|389
1657080300000|2022-07-06 04:05:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|91
1657080600000|2022-07-06 04:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|90
1657080900000|2022-07-06 04:15:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|299
1657081200000|2022-07-06 04:20:00|11310.4|11308.4|11310.8|11308.8|11311.5|11309.5|11310.4|11308.4|112
1657081500000|2022-07-06 04:25:00|11311.5|11309.5|11311.9|11309.9|11312.3|11310.3|11310.8|11308.8|106
1657081800000|2022-07-06 04:30:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|275
1657082100000|2022-07-06 04:35:00|11312.7|11310.7|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|56
1657082400000|2022-07-06 04:40:00|||||||||11
1657082700000|2022-07-06 04:45:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|79
1657083000000|2022-07-06 04:50:00|11312.3|11310.3|11310.8|11308.8|11312.7|11310.7|11310.8|11308.8|242
1657083300000|2022-07-06 04:55:00|11310|11308|11310.4|11308.4|11310.8|11308.8|11310|11308|265
1657083600000|2022-07-06 05:00:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.4|11308.4|131
1657083900000|2022-07-06 05:05:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|294
1657084200000|2022-07-06 05:10:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|261
1657084500000|2022-07-06 05:15:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|619
1657084800000|2022-07-06 05:20:00|11316.6|11314.6|11317|11315|11317|11315|11315.5|11313.5|276
1657085100000|2022-07-06 05:25:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|119
1657085400000|2022-07-06 05:30:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|297
1657085700000|2022-07-06 05:35:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|371
1657086000000|2022-07-06 05:40:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|195
1657086300000|2022-07-06 05:45:00|11317.4|11315.4|11316.2|11314.2|11318.2|11316.2|11315.5|11313.5|483
1657086600000|2022-07-06 05:50:00|11315.8|11313.8|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|182
1657086900000|2022-07-06 05:55:00|11317.4|11315.4|11318.2|11316.2|11319.4|11317.4|11317|11315|462
1657087200000|2022-07-06 06:00:00|11317.8|11315.8|11324|11322|11324|11322|11317|11315|798
1657087500000|2022-07-06 06:05:00|11324.8|11322.8|11326.4|11324.4|11328.7|11326.7|11324|11322|1572
1657087800000|2022-07-06 06:10:00|11327.2|11325.2|11325.6|11323.6|11329.5|11327.5|11324.8|11322.8|1274
1657088100000|2022-07-06 06:15:00|11326.4|11324.4|11323.3|11321.3|11327.2|11325.2|11322.5|11320.5|932
1657088400000|2022-07-06 06:20:00|11323.7|11321.7|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|1424
1657088700000|2022-07-06 06:25:00|11321.7|11319.7|11315.5|11313.5|11322.5|11320.5|11315.5|11313.5|811
1657089000000|2022-07-06 06:30:00|11314.7|11312.7|11311.5|11309.5|11317|11315|11308.4|11306.4|1037
1657089300000|2022-07-06 06:35:00|11310.8|11308.8|11309.2|11307.2|11313.9|11311.9|11307.6|11305.6|879
1657089600000|2022-07-06 06:40:00|11309.6|11307.6|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|941
1657089900000|2022-07-06 06:45:00|11309.6|11307.6|11308.4|11306.4|11313.1|11311.1|11308.4|11306.4|742
1657090200000|2022-07-06 06:50:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11308.4|11306.4|1062
1657090500000|2022-07-06 06:55:00|11310.8|11308.8|11318.6|11316.6|11319.4|11317.4|11310|11308|1457
1657090800000|2022-07-06 07:00:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11311.9|11309.9|2041
1657091100000|2022-07-06 07:05:00|11313.1|11311.1|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|685
1657091400000|2022-07-06 07:10:00|11315.1|11313.1|11319.4|11317.4|11322.5|11320.5|11314.7|11312.7|1050
1657091700000|2022-07-06 07:15:00|11319|11317|11315.5|11313.5|11320.1|11318.1|11315.5|11313.5|593
1657092000000|2022-07-06 07:20:00|11315.1|11313.1|11310|11308|11316.2|11314.2|11309.6|11307.6|721
1657092300000|2022-07-06 07:25:00|11309.2|11307.2|11313.1|11311.1|11313.1|11311.1|11308.4|11306.4|1208
1657092600000|2022-07-06 07:30:00|11312.3|11310.3|11317.8|11315.8|11317.8|11315.8|11311.5|11309.5|809
1657092900000|2022-07-06 07:35:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11314.7|11312.7|763
1657093200000|2022-07-06 07:40:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317|11315|1120
1657093500000|2022-07-06 07:45:00|11317.4|11315.4|11318.6|11316.6|11320.9|11318.9|11317|11315|851
1657093800000|2022-07-06 07:50:00|11317.8|11315.8|11318.6|11316.6|11321.3|11319.3|11317.8|11315.8|704
1657094100000|2022-07-06 07:55:00|11318.2|11316.2|11319.4|11317.4|11320.1|11318.1|11317|11315|468
1657094400000|2022-07-06 08:00:00|11318.6|11316.6|11323.3|11321.3|11323.3|11321.3|11318.6|11316.6|597
1657094700000|2022-07-06 08:05:00|11324|11322|11327.2|11325.2|11328|11326|11323.3|11321.3|1669
1657095000000|2022-07-06 08:10:00|11326.8|11324.8|11329.5|11327.5|11333.4|11331.4|11325.6|11323.6|2940
1657095300000|2022-07-06 08:15:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11327.2|11325.2|1108
1657095600000|2022-07-06 08:20:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1116
1657095900000|2022-07-06 08:25:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11328|11326|2970
1657096200000|2022-07-06 08:30:00|11331.1|11329.1|11327.2|11325.2|11331.9|11329.9|11327.2|11325.2|491
1657096500000|2022-07-06 08:35:00|11326.4|11324.4|11328|11326|11328|11326|11325.6|11323.6|420
1657096800000|2022-07-06 08:40:00|11328.7|11326.7|11332.6|11330.6|11334.2|11332.2|11328|11326|1320
1657097100000|2022-07-06 08:45:00|11331.9|11329.9|11329.5|11327.5|11332.6|11330.6|11328.7|11326.7|1197
1657097400000|2022-07-06 08:50:00|11328.7|11326.7|11325.6|11323.6|11331.1|11329.1|11325.6|11323.6|1640
1657097700000|2022-07-06 08:55:00|11326.4|11324.4|11328|11326|11328|11326|11324|11322|684
1657098000000|2022-07-06 09:00:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11324.4|11322.4|1008
1657098300000|2022-07-06 09:05:00|11326.4|11324.4|11330.3|11328.3|11331.9|11329.9|11326.4|11324.4|818
1657098600000|2022-07-06 09:10:00|11329.5|11327.5|11329.5|11327.5|11330.7|11328.7|11327.2|11325.2|2183
1657098900000|2022-07-06 09:15:00|11330.3|11328.3|11326.4|11324.4|11332.6|11330.6|11326.4|11324.4|2227
1657099200000|2022-07-06 09:20:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11322.5|11320.5|1789
1657099500000|2022-07-06 09:25:00|11324.4|11322.4|11324|11322|11324.8|11322.8|11323.3|11321.3|511
1657099800000|2022-07-06 09:30:00|11323.3|11321.3|11321.7|11319.7|11324.8|11322.8|11320.9|11318.9|656
1657100100000|2022-07-06 09:35:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|955
1657100400000|2022-07-06 09:40:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|536
1657100700000|2022-07-06 09:45:00|11321.7|11319.7|11322.5|11320.5|11324.8|11322.8|11320.9|11318.9|506
1657101000000|2022-07-06 09:50:00|11322.1|11320.1|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|943
1657101300000|2022-07-06 09:55:00|11321.3|11319.3|11323.3|11321.3|11324|11322|11321.3|11319.3|922
1657101600000|2022-07-06 10:00:00|11324|11322|11321.7|11319.7|11324|11322|11321.7|11319.7|755
1657101900000|2022-07-06 10:05:00|11320.9|11318.9|11319.4|11317.4|11321.7|11319.7|11318.6|11316.6|509
1657102200000|2022-07-06 10:10:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|482
1657102500000|2022-07-06 10:15:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|932
1657102800000|2022-07-06 10:20:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|728
1657103100000|2022-07-06 10:25:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317|11315|366
1657103400000|2022-07-06 10:30:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|454
1657103700000|2022-07-06 10:35:00|11318.6|11316.6|11319.4|11317.4|11320.9|11318.9|11317|11315|687
1657104000000|2022-07-06 10:40:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|429
1657104300000|2022-07-06 10:45:00|11320.9|11318.9|11321.7|11319.7|11322.1|11320.1|11320.1|11318.1|762
1657104600000|2022-07-06 10:50:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|595
1657104900000|2022-07-06 10:55:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1959
1657105200000|2022-07-06 11:00:00|11322.5|11320.5|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|980
1657105500000|2022-07-06 11:05:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|405
1657105800000|2022-07-06 11:10:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|364
1657106100000|2022-07-06 11:15:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|742
1657106400000|2022-07-06 11:20:00|11320.9|11318.9|11322.5|11320.5|11324|11322|11320.1|11318.1|736
1657106700000|2022-07-06 11:25:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|866
1657107000000|2022-07-06 11:30:00|11324|11322|11328|11326|11328.7|11326.7|11324|11322|1606
1657107300000|2022-07-06 11:35:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11325.6|11323.6|2142
1657107600000|2022-07-06 11:40:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11326.4|11324.4|1105
1657107900000|2022-07-06 11:45:00|11330.3|11328.3|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|1451
1657108200000|2022-07-06 11:50:00|11330.3|11328.3|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|1341
1657108500000|2022-07-06 11:55:00|11329.9|11327.9|11331.9|11329.9|11333.4|11331.4|11329.5|11327.5|2385
1657108800000|2022-07-06 12:00:00|11332.6|11330.6|11334.6|11332.6|11335.8|11333.8|11332.6|11330.6|1945
1657109100000|2022-07-06 12:05:00|11334.2|11332.2|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|3294
1657109400000|2022-07-06 12:10:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11331.9|11329.9|1661
1657109700000|2022-07-06 12:15:00|11334.2|11332.2|11341.2|11339.2|11341.2|11339.2|11333.4|11331.4|2693
1657110000000|2022-07-06 12:20:00|11342|11340|11345.1|11343.1|11352.2|11350.2|11342|11340|6062
1657110300000|2022-07-06 12:25:00|11345.9|11343.9|11345.1|11343.1|11349|11347|11342|11340|3956
1657110600000|2022-07-06 12:30:00|11345.5|11343.5|11351.4|11349.4|11352.2|11350.2|11345.1|11343.1|4333
1657110900000|2022-07-06 12:35:00|11350.6|11348.6|11354.5|11352.5|11361.5|11359.5|11349.8|11347.8|7378
1657111200000|2022-07-06 12:40:00|11353.7|11351.7|11353.7|11351.7|11356.1|11354.1|11347.5|11345.5|6513
1657111500000|2022-07-06 12:45:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11347.5|11345.5|4560
1657111800000|2022-07-06 12:50:00|11352.2|11350.2|11350.6|11348.6|11354.5|11352.5|11347.1|11345.1|4321
1657112100000|2022-07-06 12:55:00|11351|11349|11349.8|11347.8|11351.4|11349.4|11346.7|11344.7|2810
1657112400000|2022-07-06 13:00:00|11349|11347|11346.7|11344.7|11351|11349|11345.9|11343.9|4615
1657112700000|2022-07-06 13:05:00|11345.9|11343.9|11344.4|11342.4|11347.5|11345.5|11342.8|11340.8|4286
1657113000000|2022-07-06 13:10:00|11345.1|11343.1|11343.6|11341.6|11348.3|11346.3|11342.8|11340.8|2956
1657113300000|2022-07-06 13:15:00|11342.8|11340.8|11342.8|11340.8|11345.1|11343.1|11341.2|11339.2|3176
1657113600000|2022-07-06 13:20:00|11343.6|11341.6|11342.8|11340.8|11344.4|11342.4|11339.7|11337.7|1704
1657113900000|2022-07-06 13:25:00|11343.2|11341.2|11335|11333|11344.4|11342.4|11334.2|11332.2|3591
1657114200000|2022-07-06 13:30:00|11335.8|11333.8|11333.4|11331.4|11336.5|11334.5|11329.5|11327.5|2811
1657114500000|2022-07-06 13:35:00|11332.6|11330.6|11323.3|11321.3|11333.4|11331.4|11322.5|11320.5|4654
1657114800000|2022-07-06 13:40:00|11322.5|11320.5|11329.5|11327.5|11331.1|11329.1|11322.5|11320.5|3933
1657115100000|2022-07-06 13:45:00|11326.4|11324.4|11316.2|11314.2|11326.4|11324.4|11314.7|11312.7|5319
1657115400000|2022-07-06 13:50:00|11315.5|11313.5|11313.9|11311.9|11317.8|11315.8|11310|11308|5592
1657115700000|2022-07-06 13:55:00|11314.7|11312.7|11313.9|11311.9|11317|11315|11311.5|11309.5|4113
1657116000000|2022-07-06 14:00:00|11304.9|11302.9|11291.2|11289.2|11304.9|11302.9|11288.1|11286.1|11853
1657116300000|2022-07-06 14:05:00|11290.5|11288.5|11297.5|11295.5|11301.4|11299.4|11288.9|11286.9|13415
1657116600000|2022-07-06 14:10:00|11296.7|11294.7|11292.8|11290.8|11305.3|11303.3|11291.2|11289.2|7690
1657116900000|2022-07-06 14:15:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11284.2|11282.2|4737
1657117200000|2022-07-06 14:20:00|11290.8|11288.8|11295.1|11293.1|11297.5|11295.5|11290.5|11288.5|5016
1657117500000|2022-07-06 14:25:00|11293.6|11291.6|11285.8|11283.8|11294.4|11292.4|11285.8|11283.8|2949
1657117800000|2022-07-06 14:30:00|11286.5|11284.5|11281.9|11279.9|11289.7|11287.7|11281.1|11279.1|5170
1657118100000|2022-07-06 14:35:00|11281.1|11279.1|11281.9|11279.9|11285.8|11283.8|11279.5|11277.5|4710
1657118400000|2022-07-06 14:40:00|11282.3|11280.3|11278|11276|11282.6|11280.6|11274.8|11272.8|10965
1657118700000|2022-07-06 14:45:00|11278.7|11276.7|11279.5|11277.5|11281.9|11279.9|11276.4|11274.4|4362
1657119000000|2022-07-06 14:50:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11276.4|11274.4|2419
1657119300000|2022-07-06 14:55:00|11281.1|11279.1|11282.6|11280.6|11285.8|11283.8|11281.1|11279.1|6189
1657119600000|2022-07-06 15:00:00|11281.9|11279.9|11282.6|11280.6|11285|11283|11281.1|11279.1|3016
1657119900000|2022-07-06 15:05:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11280.3|11278.3|3007
1657120200000|2022-07-06 15:10:00|11285.8|11283.8|11290.5|11288.5|11292|11290|11284.2|11282.2|4492
1657120500000|2022-07-06 15:15:00|11291.2|11289.2|11284.2|11282.2|11295.1|11293.1|11284.2|11282.2|5033
1657120800000|2022-07-06 15:20:00|11285.8|11283.8|11279.5|11277.5|11285.8|11283.8|11278|11276|4318
1657121100000|2022-07-06 15:25:00|11281.1|11279.1|11278.7|11276.7|11281.1|11279.1|11277.2|11275.2|3193
1657121400000|2022-07-06 15:30:00|11279.1|11277.1|11283|11281|11284.2|11282.2|11278|11276|2810
1657121700000|2022-07-06 15:35:00|11283.4|11281.4|11285|11283|11285.8|11283.8|11281.1|11279.1|2120
1657122000000|2022-07-06 15:40:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11282.3|11280.3|1649
1657122300000|2022-07-06 15:45:00|11285|11283|11286.5|11284.5|11286.9|11284.9|11283.4|11281.4|1455
1657122600000|2022-07-06 15:50:00|11285.8|11283.8|11281.1|11279.1|11285.8|11283.8|11280.7|11278.7|1955
1657122900000|2022-07-06 15:55:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|1431
1657123200000|2022-07-06 16:00:00|11283.4|11281.4|11279.5|11277.5|11283.4|11281.4|11279.5|11277.5|1967
1657123500000|2022-07-06 16:05:00|11279.9|11277.9|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|1471
1657123800000|2022-07-06 16:10:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|1258
1657124100000|2022-07-06 16:15:00|11279.5|11277.5|11278|11276|11280.3|11278.3|11278|11276|1656
1657124400000|2022-07-06 16:20:00|11277.2|11275.2|11275.6|11273.6|11278|11276|11274.8|11272.8|3548
1657124700000|2022-07-06 16:25:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|4286
1657125000000|2022-07-06 16:30:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11270.9|11268.9|4047
1657125300000|2022-07-06 16:35:00|11273.7|11271.7|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|1024
1657125600000|2022-07-06 16:40:00|11274.8|11272.8|11276.4|11274.4|11277.2|11275.2|11274|11272|1025
1657125900000|2022-07-06 16:45:00|11275.6|11273.6|11274.8|11272.8|11278|11276|11274.8|11272.8|957
1657126200000|2022-07-06 16:50:00|11274|11272|11273.3|11271.3|11274|11272|11271.7|11269.7|1671
1657126500000|2022-07-06 16:55:00|11274|11272|11272.5|11270.5|11274.8|11272.8|11270.9|11268.9|2756
1657126800000|2022-07-06 17:00:00|11272.1|11270.1|11273.3|11271.3|11273.3|11271.3|11271.7|11269.7|1515
1657127100000|2022-07-06 17:05:00|11272.5|11270.5|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|2394
1657127400000|2022-07-06 17:10:00|11276|11274|11274|11272|11276.4|11274.4|11273.3|11271.3|1202
1657127700000|2022-07-06 17:15:00|11273.3|11271.3|11274|11272|11274.8|11272.8|11271.7|11269.7|1340
1657128000000|2022-07-06 17:20:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|1551
1657128300000|2022-07-06 17:25:00|11274|11272|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|1675
1657128600000|2022-07-06 17:30:00|11276.4|11274.4|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|762
1657128900000|2022-07-06 17:35:00|11274|11272|11271.7|11269.7|11274.8|11272.8|11271.7|11269.7|1785
1657129200000|2022-07-06 17:40:00|11272.5|11270.5|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|1590
1657129500000|2022-07-06 17:45:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|1509
1657129800000|2022-07-06 17:50:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.1|11268.1|2421
1657130100000|2022-07-06 17:55:00|11273.3|11271.3|11273.7|11271.7|11276|11274|11271.7|11269.7|3187
1657130400000|2022-07-06 18:00:00|11273.3|11271.3|11273.7|11271.7|11275.2|11273.2|11266.2|11264.2|4026
1657130700000|2022-07-06 18:05:00|11273.3|11271.3|11264.7|11262.7|11277.2|11275.2|11264.7|11262.7|2897
1657131000000|2022-07-06 18:10:00|11265.1|11263.1|11267.8|11265.8|11270.9|11268.9|11265.1|11263.1|2079
1657131300000|2022-07-06 18:15:00|11267|11265|11257.6|11255.6|11267|11265|11256.9|11254.9|5062
1657131600000|2022-07-06 18:20:00|11256.9|11254.9|11254.5|11252.5|11259.2|11257.2|11254.5|11252.5|3795
1657131900000|2022-07-06 18:25:00|11253.7|11251.7|11259.2|11257.2|11260.8|11258.8|11253|11251|4093
1657132200000|2022-07-06 18:30:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11256.1|11254.1|2504
1657132500000|2022-07-06 18:35:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11257.6|11255.6|3052
1657132800000|2022-07-06 18:40:00|11260.4|11258.4|11263.9|11261.9|11265.5|11263.5|11260.4|11258.4|2289
1657133100000|2022-07-06 18:45:00|11263.1|11261.1|11261.5|11259.5|11264.7|11262.7|11261.5|11259.5|1664
1657133400000|2022-07-06 18:50:00|11261.9|11259.9|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|2349
1657133700000|2022-07-06 18:55:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|3056
1657134000000|2022-07-06 19:00:00|11256.1|11254.1|11252.2|11250.2|11256.9|11254.9|11251.4|11249.4|2264
1657134300000|2022-07-06 19:05:00|11253|11251|11252.2|11250.2|11253.7|11251.7|11250.6|11248.6|2263
1657134600000|2022-07-06 19:10:00|11251.4|11249.4|11250.6|11248.6|11254.5|11252.5|11249.8|11247.8|2541
1657134900000|2022-07-06 19:15:00|11251|11249|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|5019
1657135200000|2022-07-06 19:20:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249|11247|1914
1657135500000|2022-07-06 19:25:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|1616
1657135800000|2022-07-06 19:30:00|11251.4|11249.4|11250.6|11248.6|11254.5|11252.5|11250.6|11248.6|2751
1657136100000|2022-07-06 19:35:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|1929
1657136400000|2022-07-06 19:40:00|11250.6|11248.6|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|1299
1657136700000|2022-07-06 19:45:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11248.3|11246.3|1265
1657137000000|2022-07-06 19:50:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|1504
1657137300000|2022-07-06 19:55:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11246.7|11244.7|7824
1657137600000|2022-07-06 20:00:00|11249.8|11247.8|11249.8|11247.8|11253|11251|11249|11247|3523
1657137900000|2022-07-06 20:05:00|11250.6|11248.6|11247.5|11245.5|11250.6|11248.6|11247.5|11245.5|2197
1657138200000|2022-07-06 20:10:00|11247.9|11245.9|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|2279
1657138500000|2022-07-06 20:15:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11246.7|11244.7|1125
1657138800000|2022-07-06 20:20:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|1206
1657139100000|2022-07-06 20:25:00|11248.3|11246.3|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|1126
1657139400000|2022-07-06 20:30:00|11248.3|11246.3|11247.5|11245.5|11249.8|11247.8|11247.5|11245.5|2956
1657139700000|2022-07-06 20:35:00|11248.3|11246.3|11245.9|11243.9|11248.3|11246.3|11245.9|11243.9|2113
1657140000000|2022-07-06 20:40:00|11246.3|11244.3|11242|11240|11246.7|11244.7|11242|11240|2547
1657140300000|2022-07-06 20:45:00|11242.8|11240.8|11242.8|11240.8|11244|11242|11242|11240|1902
1657140600000|2022-07-06 20:50:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|990
1657140900000|2022-07-06 20:55:00|11240.8|11238.8|11240.5|11238.5|11242|11240|11240.5|11238.5|1465
1657144800000|2022-07-06 22:00:00|11243.2|11241.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|694
1657145100000|2022-07-06 22:05:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|263
1657145400000|2022-07-06 22:10:00|11240.8|11238.8|11241.2|11239.2|11242|11240|11240.5|11238.5|494
1657145700000|2022-07-06 22:15:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|685
1657146000000|2022-07-06 22:20:00|||||||||103
1657146300000|2022-07-06 22:25:00|||||||||42
1657146600000|2022-07-06 22:30:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|710
1657146900000|2022-07-06 22:35:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|420
1657147200000|2022-07-06 22:40:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|182
1657147500000|2022-07-06 22:45:00|11242.4|11240.4|11242.8|11240.8|11242.8|11240.8|11242|11240|191
1657147800000|2022-07-06 22:50:00|11243.2|11241.2|11242|11240|11243.6|11241.6|11242|11240|254
1657148100000|2022-07-06 22:55:00|||||||||25
1657148400000|2022-07-06 23:00:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|173
1657148700000|2022-07-06 23:05:00|11242|11240|11240.5|11238.5|11242|11240|11240.1|11238.1|252
1657149000000|2022-07-06 23:10:00|11240.8|11238.8|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|177
1657149300000|2022-07-06 23:15:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.9|11236.9|271
1657149600000|2022-07-06 23:20:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|54
1657149900000|2022-07-06 23:25:00|11241.6|11239.6|11242|11240|11242.8|11240.8|11241.6|11239.6|136
1657150200000|2022-07-06 23:30:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|444
1657150500000|2022-07-06 23:35:00|11243.6|11241.6|11242.8|11240.8|11244|11242|11242.8|11240.8|236
1657150800000|2022-07-06 23:40:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1335
1657151100000|2022-07-06 23:45:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|213
1657151400000|2022-07-06 23:50:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|217
1657151700000|2022-07-06 23:55:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11242|11240|208
1657152000000|2022-07-07 00:00:00|11242.4|11240.4|11245.9|11243.9|11246.7|11244.7|11240.5|11238.5|1073
1657152300000|2022-07-07 00:05:00|11246.7|11244.7|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|401
1657152600000|2022-07-07 00:10:00|11245.9|11243.9|11246.7|11244.7|11249|11247|11245.9|11243.9|281
1657152900000|2022-07-07 00:15:00|11247.5|11245.5|11248.7|11246.7|11250.6|11248.6|11246.7|11244.7|811
1657153200000|2022-07-07 00:20:00|11249|11247|11247.1|11245.1|11249|11247|11246.7|11244.7|120
1657153500000|2022-07-07 00:25:00|11247.5|11245.5|11251.4|11249.4|11251.4|11249.4|11246.7|11244.7|996
1657153800000|2022-07-07 00:30:00|11250.6|11248.6|11249.8|11247.8|11251.8|11249.8|11249.4|11247.4|606
1657154100000|2022-07-07 00:35:00|11249.4|11247.4|11249.8|11247.8|11250.6|11248.6|11249|11247|321
1657154400000|2022-07-07 00:40:00|11249|11247|11250.2|11248.2|11250.6|11248.6|11248.3|11246.3|427
1657154700000|2022-07-07 00:45:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|190
1657155000000|2022-07-07 00:50:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|631
1657155300000|2022-07-07 00:55:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11253|11251|1026
1657155600000|2022-07-07 01:00:00|11255.3|11253.3|11260|11258|11260|11258|11255.3|11253.3|1697
1657155900000|2022-07-07 01:05:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11257.6|11255.6|583
1657156200000|2022-07-07 01:10:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|677
1657156500000|2022-07-07 01:15:00|11260.4|11258.4|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|662
1657156800000|2022-07-07 01:20:00|11261.5|11259.5|11260|11258|11262.3|11260.3|11259.2|11257.2|1148
1657157100000|2022-07-07 01:25:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|456
1657157400000|2022-07-07 01:30:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11256.9|11254.9|686
1657157700000|2022-07-07 01:35:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|208
1657158000000|2022-07-07 01:40:00|11258.8|11256.8|11260|11258|11260.8|11258.8|11258.8|11256.8|1001
1657158300000|2022-07-07 01:45:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11259.2|11257.2|322
1657158600000|2022-07-07 01:50:00|11259.6|11257.6|11254.5|11252.5|11260|11258|11254.5|11252.5|530
1657158900000|2022-07-07 01:55:00|11254.9|11252.9|11251.4|11249.4|11254.9|11252.9|11250.6|11248.6|723
1657159200000|2022-07-07 02:00:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11248.3|11246.3|1105
1657159500000|2022-07-07 02:05:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253|11251|142
1657159800000|2022-07-07 02:10:00|11253.7|11251.7|11255.7|11253.7|11257.6|11255.6|11253.7|11251.7|270
1657160100000|2022-07-07 02:15:00|11255.3|11253.3|11253.3|11251.3|11255.7|11253.7|11252.2|11250.2|346
1657160400000|2022-07-07 02:20:00|11253|11251|11254.5|11252.5|11254.9|11252.9|11253|11251|145
1657160700000|2022-07-07 02:25:00|11254.9|11252.9|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|141
1657161000000|2022-07-07 02:30:00|11255.7|11253.7|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|190
1657161300000|2022-07-07 02:35:00|11254.1|11252.1|11256.1|11254.1|11257.3|11255.3|11253.7|11251.7|233
1657161600000|2022-07-07 02:40:00|11255.7|11253.7|11252.2|11250.2|11255.7|11253.7|11252.2|11250.2|339
1657161900000|2022-07-07 02:45:00|11252.6|11250.6|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|265
1657162200000|2022-07-07 02:50:00|11250.6|11248.6|11251|11249|11251.4|11249.4|11249.8|11247.8|213
1657162500000|2022-07-07 02:55:00|11251.4|11249.4|11251.4|11249.4|11253|11251|11250.6|11248.6|157
1657162800000|2022-07-07 03:00:00|11251|11249|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|191
1657163100000|2022-07-07 03:05:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11253|11251|103
1657163400000|2022-07-07 03:10:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11253|11251|68
1657163700000|2022-07-07 03:15:00|11252.6|11250.6|11251.4|11249.4|11253|11251|11251.4|11249.4|145
1657164000000|2022-07-07 03:20:00|11251.8|11249.8|11254.1|11252.1|11254.5|11252.5|11251.8|11249.8|151
1657164300000|2022-07-07 03:25:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.1|11252.1|254
1657164600000|2022-07-07 03:30:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|461
1657164900000|2022-07-07 03:35:00|11255.7|11253.7|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|810
1657165200000|2022-07-07 03:40:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|295
1657165500000|2022-07-07 03:45:00|11257.6|11255.6|11258|11256|11258.8|11256.8|11257.6|11255.6|252
1657165800000|2022-07-07 03:50:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.3|11255.3|77
1657166100000|2022-07-07 03:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|55
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11256.9|11254.9|11258|11256|11256.1|11254.1|277
1657166700000|2022-07-07 04:05:00|11256.1|11254.1|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|459
1657167000000|2022-07-07 04:10:00|11256.9|11254.9|11254.5|11252.5|11257.6|11255.6|11254.5|11252.5|204
1657167300000|2022-07-07 04:15:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11251.4|11249.4|181
1657167600000|2022-07-07 04:20:00|11252.6|11250.6|11253|11251|11253|11251|11252.6|11250.6|38
1657167900000|2022-07-07 04:25:00|11252.6|11250.6|11253|11251|11253|11251|11252.6|11250.6|124
1657168200000|2022-07-07 04:30:00|11252.6|11250.6|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|268
1657168500000|2022-07-07 04:35:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253|11251|249
1657168800000|2022-07-07 04:40:00|11253|11251|11253.7|11251.7|11253.7|11251.7|11253|11251|48
1657169100000|2022-07-07 04:45:00|11253.3|11251.3|11250.6|11248.6|11253.7|11251.7|11249.8|11247.8|368
1657169400000|2022-07-07 04:50:00|11251.4|11249.4|11253|11251|11253|11251|11250.6|11248.6|414
1657169700000|2022-07-07 04:55:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|115
1657170000000|2022-07-07 05:00:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|405
1657170300000|2022-07-07 05:05:00|11255.3|11253.3|11253.7|11251.7|11255.3|11253.3|11253|11251|135
1657170600000|2022-07-07 05:10:00|11255.3|11253.3|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|193
1657170900000|2022-07-07 05:15:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|148
1657171200000|2022-07-07 05:20:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251|11249|142
1657171500000|2022-07-07 05:25:00|11250.6|11248.6|11251|11249|11251.4|11249.4|11249.8|11247.8|56
1657171800000|2022-07-07 05:30:00|11250.6|11248.6|11253|11251|11253|11251|11250.6|11248.6|400
1657172100000|2022-07-07 05:35:00|11252.6|11250.6|11253|11251|11253|11251|11251.4|11249.4|142
1657172400000|2022-07-07 05:40:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11253|11251|335
1657172700000|2022-07-07 05:45:00|11252.2|11250.2|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|157
1657173000000|2022-07-07 05:50:00|11254.1|11252.1|11253|11251|11255.3|11253.3|11252.2|11250.2|428
1657173300000|2022-07-07 05:55:00|11252.2|11250.2|11253|11251|11253|11251|11252.2|11250.2|714
1657173600000|2022-07-07 06:00:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|633
1657173900000|2022-07-07 06:05:00|11254.5|11252.5|11249.8|11247.8|11254.5|11252.5|11249.8|11247.8|947
1657174200000|2022-07-07 06:10:00|11249|11247|11246.7|11244.7|11249.8|11247.8|11245.1|11243.1|2579
1657174500000|2022-07-07 06:15:00|11247.5|11245.5|11245.1|11243.1|11247.5|11245.5|11244.4|11242.4|1197
1657174800000|2022-07-07 06:20:00|11244.4|11242.4|11245.9|11243.9|11246.7|11244.7|11244.4|11242.4|599
1657175100000|2022-07-07 06:25:00|11246.7|11244.7|11242.8|11240.8|11246.7|11244.7|11242.8|11240.8|525
1657175400000|2022-07-07 06:30:00|11242|11240|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|1573
1657175700000|2022-07-07 06:35:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11238.9|11236.9|1748
1657176000000|2022-07-07 06:40:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|2809
1657176300000|2022-07-07 06:45:00|11239.7|11237.7|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|608
1657176600000|2022-07-07 06:50:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|814
1657176900000|2022-07-07 06:55:00|11241.2|11239.2|11245.9|11243.9|11245.9|11243.9|11240.5|11238.5|1473
1657177200000|2022-07-07 07:00:00|11246.7|11244.7|11242.8|11240.8|11247.5|11245.5|11242|11240|1075
1657177500000|2022-07-07 07:05:00|11243.6|11241.6|11241.2|11239.2|11243.6|11241.6|11239.7|11237.7|1390
1657177800000|2022-07-07 07:10:00|11242|11240|11247.1|11245.1|11247.5|11245.5|11242|11240|702
1657178100000|2022-07-07 07:15:00|11247.5|11245.5|11243.6|11241.6|11248.3|11246.3|11243.6|11241.6|692
1657178400000|2022-07-07 07:20:00|11242.8|11240.8|11239.7|11237.7|11242.8|11240.8|11238.9|11236.9|1895
1657178700000|2022-07-07 07:25:00|11240.1|11238.1|11238.5|11236.5|11240.5|11238.5|11237.3|11235.3|1665
1657179000000|2022-07-07 07:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|1196
1657179300000|2022-07-07 07:35:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1014
1657179600000|2022-07-07 07:40:00|11237.7|11235.7|11241.2|11239.2|11242|11240|11237.7|11235.7|1008
1657179900000|2022-07-07 07:45:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11239.7|11237.7|1173
1657180200000|2022-07-07 07:50:00|11239.7|11237.7|11241.2|11239.2|11243.6|11241.6|11239.7|11237.7|1126
1657180500000|2022-07-07 07:55:00|11240.5|11238.5|11243.6|11241.6|11244.4|11242.4|11240.5|11238.5|1014
1657180800000|2022-07-07 08:00:00|11244|11242|11239.7|11237.7|11244.4|11242.4|11239.7|11237.7|1775
1657181100000|2022-07-07 08:05:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11235.8|11233.8|1034
1657181400000|2022-07-07 08:10:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|783
1657181700000|2022-07-07 08:15:00|11239.3|11237.3|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|415
1657182000000|2022-07-07 08:20:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|307
1657182300000|2022-07-07 08:25:00|11241.2|11239.2|11234.2|11232.2|11241.2|11239.2|11233.4|11231.4|1856
1657182600000|2022-07-07 08:30:00|11233.8|11231.8|11230.3|11228.3|11235.8|11233.8|11230.3|11228.3|3502
1657182900000|2022-07-07 08:35:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11229.5|11227.5|1335
1657183200000|2022-07-07 08:40:00|11232.6|11230.6|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|767
1657183500000|2022-07-07 08:45:00|11233|11231|11233.4|11231.4|11235.8|11233.8|11231.9|11229.9|1205
1657183800000|2022-07-07 08:50:00|11234.2|11232.2|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|1072
1657184100000|2022-07-07 08:55:00|11231.1|11229.1|11229.5|11227.5|11232.6|11230.6|11228.7|11226.7|1010
1657184400000|2022-07-07 09:00:00|11230.3|11228.3|11228|11226|11231.9|11229.9|11220.9|11218.9|5311
1657184700000|2022-07-07 09:05:00|11227.2|11225.2|11225.2|11223.2|11228.7|11226.7|11224.8|11222.8|1434
1657185000000|2022-07-07 09:10:00|11225.6|11223.6|11225.2|11223.2|11225.6|11223.6|11223.3|11221.3|1619
1657185300000|2022-07-07 09:15:00|11225.6|11223.6|11221.7|11219.7|11225.6|11223.6|11220.9|11218.9|1052
1657185600000|2022-07-07 09:20:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11218.6|11216.6|2024
1657185900000|2022-07-07 09:25:00|11221.7|11219.7|11223.3|11221.3|11223.3|11221.3|11221.3|11219.3|1717
1657186200000|2022-07-07 09:30:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|1869
1657186500000|2022-07-07 09:35:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11223.3|11221.3|838
1657186800000|2022-07-07 09:40:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|639
1657187100000|2022-07-07 09:45:00|11221.7|11219.7|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|526
1657187400000|2022-07-07 09:50:00|11225.6|11223.6|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|916
1657187700000|2022-07-07 09:55:00|11224|11222|11223.3|11221.3|11224|11222|11221.7|11219.7|558
1657188000000|2022-07-07 10:00:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|950
1657188300000|2022-07-07 10:05:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11224|11222|816
1657188600000|2022-07-07 10:10:00|11226.4|11224.4|11228|11226|11229.5|11227.5|11226.4|11224.4|2172
1657188900000|2022-07-07 10:15:00|11227.6|11225.6|11231.1|11229.1|11231.1|11229.1|11226.4|11224.4|1484
1657189200000|2022-07-07 10:20:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11227.6|11225.6|650
1657189500000|2022-07-07 10:25:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|503
1657189800000|2022-07-07 10:30:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|296
1657190100000|2022-07-07 10:35:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|374
1657190400000|2022-07-07 10:40:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|367
1657190700000|2022-07-07 10:45:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|360
1657191000000|2022-07-07 10:50:00|11229.1|11227.1|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|335
1657191300000|2022-07-07 10:55:00|11229.5|11227.5|11232.6|11230.6|11233.4|11231.4|11228.7|11226.7|1927
1657191600000|2022-07-07 11:00:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|403
1657191900000|2022-07-07 11:05:00|11233|11231|11235.8|11233.8|11235.8|11233.8|11231.9|11229.9|1471
1657192200000|2022-07-07 11:10:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|502
1657192500000|2022-07-07 11:15:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|1181
1657192800000|2022-07-07 11:20:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1296
1657193100000|2022-07-07 11:25:00|11237.3|11235.3|11239.7|11237.7|11242.8|11240.8|11237.3|11235.3|1255
1657193400000|2022-07-07 11:30:00|11238.9|11236.9|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|1103
1657193700000|2022-07-07 11:35:00|11237.3|11235.3|11242|11240|11242.4|11240.4|11235.8|11233.8|2528
1657194000000|2022-07-07 11:40:00|11242.4|11240.4|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1514
1657194300000|2022-07-07 11:45:00|11242.4|11240.4|11245.1|11243.1|11245.9|11243.9|11242|11240|2383
1657194600000|2022-07-07 11:50:00|11245.9|11243.9|11251.4|11249.4|11252.2|11250.2|11245.1|11243.1|3784
1657194900000|2022-07-07 11:55:00|11250.6|11248.6|11249|11247|11252.2|11250.2|11248.3|11246.3|932
1657195200000|2022-07-07 12:00:00|11248.7|11246.7|11246.7|11244.7|11250.6|11248.6|11244.4|11242.4|2200
1657195500000|2022-07-07 12:05:00|11247.1|11245.1|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|1483
1657195800000|2022-07-07 12:10:00|11243.6|11241.6|11244.4|11242.4|11245.9|11243.9|11242|11240|2049
1657196100000|2022-07-07 12:15:00|11243.6|11241.6|11237.3|11235.3|11243.6|11241.6|11235.8|11233.8|2800
1657196400000|2022-07-07 12:20:00|11238.1|11236.1|11235|11233|11244.4|11242.4|11234.2|11232.2|4831
1657196700000|2022-07-07 12:25:00|11234.2|11232.2|11236.5|11234.5|11238.9|11236.9|11232.6|11230.6|3449
1657197000000|2022-07-07 12:30:00|11238.9|11236.9|11229.5|11227.5|11240.5|11238.5|11229.5|11227.5|3895
1657197300000|2022-07-07 12:35:00|11230.3|11228.3|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|2814
1657197600000|2022-07-07 12:40:00|11234.2|11232.2|11230.3|11228.3|11234.2|11232.2|11226.4|11224.4|3449
1657197900000|2022-07-07 12:45:00|11231.1|11229.1|11228|11226|11231.1|11229.1|11224|11222|5702
1657198200000|2022-07-07 12:50:00|11227.6|11225.6|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|3385
1657198500000|2022-07-07 12:55:00|11231.9|11229.9|11228|11226|11238.1|11236.1|11227.2|11225.2|3612
1657198800000|2022-07-07 13:00:00|11228.3|11226.3|11232.6|11230.6|11235.8|11233.8|11227.2|11225.2|3300
1657199100000|2022-07-07 13:05:00|11233.4|11231.4|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|2626
1657199400000|2022-07-07 13:10:00|11231.1|11229.1|11235|11233|11240.5|11238.5|11231.1|11229.1|4813
1657199700000|2022-07-07 13:15:00|11234.2|11232.2|11243.6|11241.6|11243.6|11241.6|11231.9|11229.9|4587
1657200000000|2022-07-07 13:20:00|11244.4|11242.4|11238.9|11236.9|11245.1|11243.1|11236.5|11234.5|4951
1657200300000|2022-07-07 13:25:00|11239.7|11237.7|11243.6|11241.6|11243.6|11241.6|11238.9|11236.9|3880
1657200600000|2022-07-07 13:30:00|11242.8|11240.8|11233.4|11231.4|11243.6|11241.6|11233.4|11231.4|2432
1657200900000|2022-07-07 13:35:00|11232.6|11230.6|11223.3|11221.3|11233.4|11231.4|11222.5|11220.5|9569
1657201200000|2022-07-07 13:40:00|11222.5|11220.5|11228|11226|11231.1|11229.1|11222.5|11220.5|10685
1657201500000|2022-07-07 13:45:00|11227.2|11225.2|11226.4|11224.4|11233.4|11231.4|11224.8|11222.8|4367
1657201800000|2022-07-07 13:50:00|11227.2|11225.2|11230.3|11228.3|11232.6|11230.6|11225.6|11223.6|4897
1657202100000|2022-07-07 13:55:00|11228.7|11226.7|11229.1|11227.1|11234.2|11232.2|11228.7|11226.7|11048
1657202400000|2022-07-07 14:00:00|11228.7|11226.7|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|2389
1657202700000|2022-07-07 14:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11224.8|11222.8|2243
1657203000000|2022-07-07 14:10:00|11229.5|11227.5|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|3602
1657203300000|2022-07-07 14:15:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|2659
1657203600000|2022-07-07 14:20:00|11225.6|11223.6|11228|11226|11228|11226|11224.8|11222.8|3132
1657203900000|2022-07-07 14:25:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|1749
1657204200000|2022-07-07 14:30:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|2812
1657204500000|2022-07-07 14:35:00|11227.6|11225.6|11224|11222|11229.5|11227.5|11223.3|11221.3|2431
1657204800000|2022-07-07 14:40:00|11224.8|11222.8|11228|11226|11228.7|11226.7|11224|11222|1817
1657205100000|2022-07-07 14:45:00|11227.2|11225.2|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|1850
1657205400000|2022-07-07 14:50:00|11222.5|11220.5|11216.2|11214.2|11224|11222|11216.2|11214.2|6039
1657205700000|2022-07-07 14:55:00|11217|11215|11211.5|11209.5|11218.6|11216.6|11210.8|11208.8|7575
1657206000000|2022-07-07 15:00:00|11212.3|11210.3|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|10292
1657206300000|2022-07-07 15:05:00|11211.5|11209.5|11215.5|11213.5|11215.5|11213.5|11210|11208|4754
1657206600000|2022-07-07 15:10:00|11215.1|11213.1|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|3422
1657206900000|2022-07-07 15:15:00|11215.5|11213.5|11217|11215|11217.8|11215.8|11215.5|11213.5|2924
1657207200000|2022-07-07 15:20:00|11216.2|11214.2|11214.7|11212.7|11217|11215|11213.9|11211.9|2563
1657207500000|2022-07-07 15:25:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1609
1657207800000|2022-07-07 15:30:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|1496
1657208100000|2022-07-07 15:35:00|11213.1|11211.1|11209.2|11207.2|11213.1|11211.1|11209.2|11207.2|1810
1657208400000|2022-07-07 15:40:00|11209.6|11207.6|11208.4|11206.4|11210|11208|11206.9|11204.9|3259
1657208700000|2022-07-07 15:45:00|11208.8|11206.8|11209.2|11207.2|11210|11208|11207.6|11205.6|2701
1657209000000|2022-07-07 15:50:00|11209.6|11207.6|11206.1|11204.1|11210|11208|11206.1|11204.1|2168
1657209300000|2022-07-07 15:55:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|2745
1657209600000|2022-07-07 16:00:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|1692
1657209900000|2022-07-07 16:05:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11204.5|11202.5|1572
1657210200000|2022-07-07 16:10:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11207.6|11205.6|2589
1657210500000|2022-07-07 16:15:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11207.6|11205.6|1524
1657210800000|2022-07-07 16:20:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|6685
1657211100000|2022-07-07 16:25:00|11209.2|11207.2|11206.9|11204.9|11209.6|11207.6|11206.9|11204.9|955
1657211400000|2022-07-07 16:30:00|11206.1|11204.1|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|1944
1657211700000|2022-07-07 16:35:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.3|11201.3|1788
1657212000000|2022-07-07 16:40:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|2003
1657212300000|2022-07-07 16:45:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|790
1657212600000|2022-07-07 16:50:00|11204.9|11202.9|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1500
1657212900000|2022-07-07 16:55:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203|11201|1484
1657213200000|2022-07-07 17:00:00|11203.3|11201.3|11205.3|11203.3|11205.3|11203.3|11203|11201|3403
1657213500000|2022-07-07 17:05:00|11204.5|11202.5|11203.7|11201.7|11205.7|11203.7|11203.7|11201.7|2385
1657213800000|2022-07-07 17:10:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|645
1657214100000|2022-07-07 17:15:00|11205.3|11203.3|11203.7|11201.7|11206.9|11204.9|11202.2|11200.2|3929
1657214400000|2022-07-07 17:20:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|3595
1657214700000|2022-07-07 17:25:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1388
1657215000000|2022-07-07 17:30:00|11208.4|11206.4|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|1306
1657215300000|2022-07-07 17:35:00|11209.2|11207.2|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1162
1657215600000|2022-07-07 17:40:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|837
1657215900000|2022-07-07 17:45:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11208.4|11206.4|2550
1657216200000|2022-07-07 17:50:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|1340
1657216500000|2022-07-07 17:55:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11210|11208|1340
1657216800000|2022-07-07 18:00:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1287
1657217100000|2022-07-07 18:05:00|11209.2|11207.2|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|983
1657217400000|2022-07-07 18:10:00|11205.3|11203.3|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|1420
1657217700000|2022-07-07 18:15:00|11206.1|11204.1|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1906
1657218000000|2022-07-07 18:20:00|11208.8|11206.8|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|1133
1657218300000|2022-07-07 18:25:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|1400
1657218600000|2022-07-07 18:30:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|1301
1657218900000|2022-07-07 18:35:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|1371
1657219200000|2022-07-07 18:40:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11210|11208|1581
1657219500000|2022-07-07 18:45:00|11210.4|11208.4|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|1105
1657219800000|2022-07-07 18:50:00|11210|11208|11211.5|11209.5|11212.3|11210.3|11210|11208|659
1657220100000|2022-07-07 18:55:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11208.4|11206.4|2005
1657220400000|2022-07-07 19:00:00|11210|11208|11210.8|11208.8|11212.3|11210.3|11209.2|11207.2|2603
1657220700000|2022-07-07 19:05:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11210|11208|662
1657221000000|2022-07-07 19:10:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|1230
1657221300000|2022-07-07 19:15:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|686
1657221600000|2022-07-07 19:20:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|1577
1657221900000|2022-07-07 19:25:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|796
1657222200000|2022-07-07 19:30:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|684
1657222500000|2022-07-07 19:35:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|1868
1657222800000|2022-07-07 19:40:00|11211.2|11209.2|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|257
1657223100000|2022-07-07 19:45:00|11211.9|11209.9|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|770
1657223400000|2022-07-07 19:50:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|1209
1657223700000|2022-07-07 19:55:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1759
1657224000000|2022-07-07 20:00:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|2048
1657224300000|2022-07-07 20:05:00|11212.3|11210.3|11210.8|11208.8|11213.1|11211.1|11210.8|11208.8|1061
1657224600000|2022-07-07 20:10:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|2392
1657224900000|2022-07-07 20:15:00|11211.9|11209.9|11212.3|11210.3|11213.9|11211.9|11211.9|11209.9|3196
1657225200000|2022-07-07 20:20:00|11213.1|11211.1|11213.1|11211.1|11213.1|11211.1|11212.3|11210.3|794
1657225500000|2022-07-07 20:25:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|1591
1657225800000|2022-07-07 20:30:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|478
1657226100000|2022-07-07 20:35:00|11217|11215|11215.5|11213.5|11217|11215|11214.7|11212.7|1014
1657226400000|2022-07-07 20:40:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|635
1657226700000|2022-07-07 20:45:00|11214.7|11212.7|11215.5|11213.5|11215.8|11213.8|11213.9|11211.9|1416
1657227000000|2022-07-07 20:50:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|801
1657227300000|2022-07-07 20:55:00|11216.2|11214.2|11217|11215|11217.4|11215.4|11215.5|11213.5|1042
1657231200000|2022-07-07 22:00:00|11215.5|11213.5|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|807
1657231500000|2022-07-07 22:05:00|11214.3|11212.3|11217|11215|11217|11215|11213.9|11211.9|184
1657231800000|2022-07-07 22:10:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11216.2|11214.2|87
1657232100000|2022-07-07 22:15:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|175
1657232400000|2022-07-07 22:20:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|228
1657232700000|2022-07-07 22:25:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|224
1657233000000|2022-07-07 22:30:00|11219.4|11217.4|11218.2|11216.2|11219.8|11217.8|11217.8|11215.8|842
1657233300000|2022-07-07 22:35:00|11217.8|11215.8|11217|11215|11217.8|11215.8|11216.2|11214.2|106
1657233600000|2022-07-07 22:40:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11216.2|11214.2|132
1657233900000|2022-07-07 22:45:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|67
1657234200000|2022-07-07 22:50:00|11215.5|11213.5|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|98
1657234500000|2022-07-07 22:55:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11215.5|11213.5|231
1657234800000|2022-07-07 23:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.2|11214.2|160
1657235100000|2022-07-07 23:05:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|116
1657235400000|2022-07-07 23:10:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|217
1657235700000|2022-07-07 23:15:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|290
1657236000000|2022-07-07 23:20:00|||||||||14
1657236300000|2022-07-07 23:25:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|580
1657236600000|2022-07-07 23:30:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|132
1657236900000|2022-07-07 23:35:00|11215.1|11213.1|11214.7|11212.7|11215.5|11213.5|11214.3|11212.3|282
1657237200000|2022-07-07 23:40:00|11215.5|11213.5|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|106
1657237500000|2022-07-07 23:45:00|11215.8|11213.8|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|309
1657237800000|2022-07-07 23:50:00|11216.2|11214.2|11217|11215|11217|11215|11215.5|11213.5|143
1657238100000|2022-07-07 23:55:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|409
1657238400000|2022-07-08 00:00:00|11216.6|11214.6|11213.9|11211.9|11216.6|11214.6|11213.1|11211.1|445
1657238700000|2022-07-08 00:05:00|11214.7|11212.7|11212.3|11210.3|11216.2|11214.2|11212.3|11210.3|415
1657239000000|2022-07-08 00:10:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|250
1657239300000|2022-07-08 00:15:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|281
1657239600000|2022-07-08 00:20:00|11211.9|11209.9|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|101
1657239900000|2022-07-08 00:25:00|11213.9|11211.9|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|202
1657240200000|2022-07-08 00:30:00|11213.1|11211.1|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|53
1657240500000|2022-07-08 00:35:00|11213.1|11211.1|11210|11208|11213.9|11211.9|11210|11208|197
1657240800000|2022-07-08 00:40:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|303
1657241100000|2022-07-08 00:45:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|216
1657241400000|2022-07-08 00:50:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|364
1657241700000|2022-07-08 00:55:00|11214.7|11212.7|11221.7|11219.7|11221.7|11219.7|11213.9|11211.9|2231
1657242000000|2022-07-08 01:00:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|1330
1657242300000|2022-07-08 01:05:00|11222.1|11220.1|11224.8|11222.8|11225.6|11223.6|11222.1|11220.1|2286
1657242600000|2022-07-08 01:10:00|11224|11222|11222.5|11220.5|11224.4|11222.4|11222.1|11220.1|429
1657242900000|2022-07-08 01:15:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|229
1657243200000|2022-07-08 01:20:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|298
1657243500000|2022-07-08 01:25:00|11222.9|11220.9|11220.1|11218.1|11222.9|11220.9|11219.4|11217.4|759
1657243800000|2022-07-08 01:30:00|11219.8|11217.8|11223.3|11221.3|11223.3|11221.3|11219.4|11217.4|333
1657244100000|2022-07-08 01:35:00|11222.5|11220.5|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|306
1657244400000|2022-07-08 01:40:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.5|11218.5|174
1657244700000|2022-07-08 01:45:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|137
1657245000000|2022-07-08 01:50:00|11222.1|11220.1|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|124
1657245300000|2022-07-08 01:55:00|11222.9|11220.9|11222.1|11220.1|11223.3|11221.3|11221.7|11219.7|116
1657245600000|2022-07-08 02:00:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|193
1657245900000|2022-07-08 02:05:00|11219.4|11217.4|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|201
1657246200000|2022-07-08 02:10:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|73
1657246500000|2022-07-08 02:15:00|11219|11217|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1016
1657246800000|2022-07-08 02:20:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|223
1657247100000|2022-07-08 02:25:00|11220.9|11218.9|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|82
1657247400000|2022-07-08 02:30:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|109
1657247700000|2022-07-08 02:35:00|11222.9|11220.9|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|227
1657248000000|2022-07-08 02:40:00|11222.1|11220.1|11225.6|11223.6|11225.6|11223.6|11221.3|11219.3|427
1657248300000|2022-07-08 02:45:00|11228|11226|11228.7|11226.7|11234.2|11232.2|11224.8|11222.8|2514
1657248600000|2022-07-08 02:50:00|11228|11226|11225.6|11223.6|11228|11226|11222.5|11220.5|1219
1657248900000|2022-07-08 02:55:00|11224.8|11222.8|11231.9|11229.9|11233.4|11231.4|11224.8|11222.8|1285
1657249200000|2022-07-08 03:00:00|11231.1|11229.1|11228.7|11226.7|11234.2|11232.2|11227.2|11225.2|1051
1657249500000|2022-07-08 03:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|566
1657249800000|2022-07-08 03:10:00|11229.1|11227.1|11228|11226|11230.3|11228.3|11226|11224|606
1657250100000|2022-07-08 03:15:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|334
1657250400000|2022-07-08 03:20:00|11226.4|11224.4|11231.5|11229.5|11232.6|11230.6|11225.6|11223.6|1284
1657250700000|2022-07-08 03:25:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|788
1657251000000|2022-07-08 03:30:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|1062
1657251300000|2022-07-08 03:35:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11228|11226|1389
1657251600000|2022-07-08 03:40:00|11228.3|11226.3|11233.4|11231.4|11233.4|11231.4|11228.3|11226.3|557
1657251900000|2022-07-08 03:45:00|11234.2|11232.2|11232.6|11230.6|11235|11233|11232.3|11230.3|889
1657252200000|2022-07-08 03:50:00|11233.4|11231.4|11233.4|11231.4|11235|11233|11231.9|11229.9|993
1657252500000|2022-07-08 03:55:00|11234.2|11232.2|11231.5|11229.5|11234.2|11232.2|11231.1|11229.1|290
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|202
1657253100000|2022-07-08 04:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|253
1657253400000|2022-07-08 04:10:00|11229.5|11227.5|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|321
1657253700000|2022-07-08 04:15:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|503
1657254000000|2022-07-08 04:20:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|189
1657254300000|2022-07-08 04:25:00|11230.7|11228.7|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|176
1657254600000|2022-07-08 04:30:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|374
1657254900000|2022-07-08 04:35:00|11229.5|11227.5|11228|11226|11231.1|11229.1|11228|11226|178
1657255200000|2022-07-08 04:40:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228|11226|309
1657255500000|2022-07-08 04:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.1|11227.1|248
1657255800000|2022-07-08 04:50:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|159
1657256100000|2022-07-08 04:55:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|89
1657256400000|2022-07-08 05:00:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|135
1657256700000|2022-07-08 05:05:00|11230.3|11228.3|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|154
1657257000000|2022-07-08 05:10:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|358
1657257300000|2022-07-08 05:15:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|343
1657257600000|2022-07-08 05:20:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.1|11218.1|469
1657257900000|2022-07-08 05:25:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|205
1657258200000|2022-07-08 05:30:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|511
1657258500000|2022-07-08 05:35:00|11222.5|11220.5|11224|11222|11224|11222|11221.7|11219.7|131
1657258800000|2022-07-08 05:40:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|216
1657259100000|2022-07-08 05:45:00|11224|11222|11224.8|11222.8|11226.4|11224.4|11224|11222|465
1657259400000|2022-07-08 05:50:00|11225.2|11223.2|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|181
1657259700000|2022-07-08 05:55:00|11225.6|11223.6|11228.3|11226.3|11228.3|11226.3|11225.6|11223.6|440
1657260000000|2022-07-08 06:00:00|11228|11226|11226.4|11224.4|11228|11226|11223.3|11221.3|667
1657260300000|2022-07-08 06:05:00|11225.6|11223.6|11226.4|11224.4|11228|11226|11225.2|11223.2|245
1657260600000|2022-07-08 06:10:00|11225.6|11223.6|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|227
1657260900000|2022-07-08 06:15:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11224|11222|271
1657261200000|2022-07-08 06:20:00|11224.8|11222.8|11225.2|11223.2|11225.2|11223.2|11222.5|11220.5|326
1657261500000|2022-07-08 06:25:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224|11222|500
1657261800000|2022-07-08 06:30:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|266
1657262100000|2022-07-08 06:35:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|448
1657262400000|2022-07-08 06:40:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|255
1657262700000|2022-07-08 06:45:00|11223.7|11221.7|11224|11222|11224|11222|11222.5|11220.5|610
1657263000000|2022-07-08 06:50:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11221.7|11219.7|950
1657263300000|2022-07-08 06:55:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|545
1657263600000|2022-07-08 07:00:00|11224.8|11222.8|11226.4|11224.4|11229.5|11227.5|11224|11222|760
1657263900000|2022-07-08 07:05:00|11225.6|11223.6|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|627
1657264200000|2022-07-08 07:10:00|11228|11226|11228.7|11226.7|11231.1|11229.1|11225.6|11223.6|1075
1657264500000|2022-07-08 07:15:00|11228.3|11226.3|11223.3|11221.3|11228.7|11226.7|11223.3|11221.3|787
1657264800000|2022-07-08 07:20:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|1004
1657265100000|2022-07-08 07:25:00|11221.7|11219.7|11224.8|11222.8|11225.6|11223.6|11220.1|11218.1|997
1657265400000|2022-07-08 07:30:00|11225.6|11223.6|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|675
1657265700000|2022-07-08 07:35:00|11228|11226|11229.5|11227.5|11230.7|11228.7|11227.2|11225.2|1525
1657266000000|2022-07-08 07:40:00|11228.7|11226.7|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|1615
1657266300000|2022-07-08 07:45:00|11229.5|11227.5|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|989
1657266600000|2022-07-08 07:50:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1110
1657266900000|2022-07-08 07:55:00|11224|11222|11221.7|11219.7|11224|11222|11221.7|11219.7|967
1657267200000|2022-07-08 08:00:00|11222.5|11220.5|11222.5|11220.5|11224.4|11222.4|11221.7|11219.7|927
1657267500000|2022-07-08 08:05:00|11221.7|11219.7|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|760
1657267800000|2022-07-08 08:10:00|11222.5|11220.5|11222.5|11220.5|11224|11222|11221.7|11219.7|846
1657268100000|2022-07-08 08:15:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11220.1|11218.1|1684
1657268400000|2022-07-08 08:20:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|396
1657268700000|2022-07-08 08:25:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|398
1657269000000|2022-07-08 08:30:00|11222.1|11220.1|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|642
1657269300000|2022-07-08 08:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1126
1657269600000|2022-07-08 08:40:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|423
1657269900000|2022-07-08 08:45:00|11223.7|11221.7|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|1001
1657270200000|2022-07-08 08:50:00|11224|11222|11224|11222|11226.4|11224.4|11223.3|11221.3|386
1657270500000|2022-07-08 08:55:00|11224.4|11222.4|11224|11222|11224.8|11222.8|11223.3|11221.3|768
1657270800000|2022-07-08 09:00:00|11224.8|11222.8|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|782
1657271100000|2022-07-08 09:05:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|728
1657271400000|2022-07-08 09:10:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|532
1657271700000|2022-07-08 09:15:00|11220.9|11218.9|11217.8|11215.8|11221.3|11219.3|11217.8|11215.8|1811
1657272000000|2022-07-08 09:20:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|1049
1657272300000|2022-07-08 09:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|1558
1657272600000|2022-07-08 09:30:00|11220.9|11218.9|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1086
1657272900000|2022-07-08 09:35:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11222.5|11220.5|728
1657273200000|2022-07-08 09:40:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|396
1657273500000|2022-07-08 09:45:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|418
1657273800000|2022-07-08 09:50:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|470
1657274100000|2022-07-08 09:55:00|11224.8|11222.8|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|744
1657274400000|2022-07-08 10:00:00|11226.4|11224.4|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|954
1657274700000|2022-07-08 10:05:00|11226.4|11224.4|11224|11222|11226.4|11224.4|11224|11222|1334
1657275000000|2022-07-08 10:10:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|502
1657275300000|2022-07-08 10:15:00|11224|11222|11224|11222|11224|11222|11224|11222|474
1657275600000|2022-07-08 10:20:00|11223.3|11221.3|11220.9|11218.9|11224|11222|11220.9|11218.9|684
1657275900000|2022-07-08 10:25:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|1149
1657276200000|2022-07-08 10:30:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|460
1657276500000|2022-07-08 10:35:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|443
1657276800000|2022-07-08 10:40:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11221.7|11219.7|1339
1657277100000|2022-07-08 10:45:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|503
1657277400000|2022-07-08 10:50:00|11222.5|11220.5|11224|11222|11224|11222|11221.7|11219.7|416
1657277700000|2022-07-08 10:55:00|11224.4|11222.4|11225.6|11223.6|11227.2|11225.2|11224.4|11222.4|895
1657278000000|2022-07-08 11:00:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|355
1657278300000|2022-07-08 11:05:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|454
1657278600000|2022-07-08 11:10:00|11226.8|11224.8|11223.3|11221.3|11227.2|11225.2|11221.7|11219.7|967
1657278900000|2022-07-08 11:15:00|11224|11222|11224|11222|11225.6|11223.6|11223.3|11221.3|474
1657279200000|2022-07-08 11:20:00|11224.8|11222.8|11224.8|11222.8|11226.4|11224.4|11224|11222|629
1657279500000|2022-07-08 11:25:00|11224|11222|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|543
1657279800000|2022-07-08 11:30:00|11224|11222|11226.4|11224.4|11227.2|11225.2|11224|11222|817
1657280100000|2022-07-08 11:35:00|11225.6|11223.6|11225.6|11223.6|11228|11226|11225.2|11223.2|397
1657280400000|2022-07-08 11:40:00|11224.8|11222.8|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|1544
1657280700000|2022-07-08 11:45:00|11226.4|11224.4|11224|11222|11227.2|11225.2|11224|11222|811
1657281000000|2022-07-08 11:50:00|11224.8|11222.8|11223.3|11221.3|11226.8|11224.8|11222.5|11220.5|1667
1657281300000|2022-07-08 11:55:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|798
1657281600000|2022-07-08 12:00:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|1661
1657281900000|2022-07-08 12:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|1698
1657282200000|2022-07-08 12:10:00|11228|11226|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|1558
1657282500000|2022-07-08 12:15:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|2479
1657282800000|2022-07-08 12:20:00|11224|11222|11224|11222|11228|11226|11224|11222|3219
1657283100000|2022-07-08 12:25:00|11223.3|11221.3|11226|11224|11226|11224|11222.5|11220.5|3504
1657283400000|2022-07-08 12:30:00|11227.2|11225.2|11171.7|11169.7|11228.7|11226.7|11160|11158|13926
1657283700000|2022-07-08 12:35:00|11170.1|11168.1|11177.2|11175.2|11178|11176|11170.1|11168.1|10190
1657284000000|2022-07-08 12:40:00|11176.4|11174.4|11165.5|11163.5|11177.2|11175.2|11163.1|11161.1|13056
1657284300000|2022-07-08 12:45:00|11165.1|11163.1|11159.6|11157.6|11167|11165|11158.4|11156.4|4049
1657284600000|2022-07-08 12:50:00|11160|11158|11171.7|11169.7|11172.9|11170.9|11160|11158|6510
1657284900000|2022-07-08 12:55:00|11172.5|11170.5|11169.4|11167.4|11174|11172|11167.8|11165.8|5364
1657285200000|2022-07-08 13:00:00|11169|11167|11176.4|11174.4|11180.3|11178.3|11169|11167|10328
1657285500000|2022-07-08 13:05:00|11177.2|11175.2|11171.7|11169.7|11177.2|11175.2|11170.1|11168.1|5048
1657285800000|2022-07-08 13:10:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11170.9|11168.9|4505
1657286100000|2022-07-08 13:15:00|11177.2|11175.2|11185.8|11183.8|11188.1|11186.1|11176.4|11174.4|7383
1657286400000|2022-07-08 13:20:00|11185|11183|11190.5|11188.5|11192.8|11190.8|11185|11183|5209
1657286700000|2022-07-08 13:25:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11185|11183|4276
1657287000000|2022-07-08 13:30:00|11188.9|11186.9|11181.1|11179.1|11188.9|11186.9|11180.3|11178.3|4261
1657287300000|2022-07-08 13:35:00|11181.9|11179.9|11183.4|11181.4|11188.9|11186.9|11180.3|11178.3|3714
1657287600000|2022-07-08 13:40:00|11182.6|11180.6|11176.4|11174.4|11184.2|11182.2|11175.6|11173.6|3109
1657287900000|2022-07-08 13:45:00|11176|11174|11171.7|11169.7|11176.4|11174.4|11170.9|11168.9|4067
1657288200000|2022-07-08 13:50:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11167.8|11165.8|4105
1657288500000|2022-07-08 13:55:00|11177.2|11175.2|11178|11176|11181.1|11179.1|11174.8|11172.8|5261
1657288800000|2022-07-08 14:00:00|11177.2|11175.2|11184.2|11182.2|11184.2|11182.2|11177.2|11175.2|5588
1657289100000|2022-07-08 14:05:00|11183.4|11181.4|11187.3|11185.3|11188.1|11186.1|11183.4|11181.4|4185
1657289400000|2022-07-08 14:10:00|11186.5|11184.5|11189.7|11187.7|11193.6|11191.6|11186.5|11184.5|5062
1657289700000|2022-07-08 14:15:00|11188.9|11186.9|11191.2|11189.2|11192.8|11190.8|11188.1|11186.1|2294
1657290000000|2022-07-08 14:20:00|11192|11190|11185.8|11183.8|11192.4|11190.4|11185.8|11183.8|1785
1657290300000|2022-07-08 14:25:00|11186.2|11184.2|11189.7|11187.7|11190.5|11188.5|11185|11183|3684
1657290600000|2022-07-08 14:30:00|11190.5|11188.5|11187.3|11185.3|11191.2|11189.2|11185.8|11183.8|4501
1657290900000|2022-07-08 14:35:00|11186.9|11184.9|11188.9|11186.9|11189.7|11187.7|11185|11183|2295
1657291200000|2022-07-08 14:40:00|11189.7|11187.7|11183.4|11181.4|11189.7|11187.7|11183.4|11181.4|2157
1657291500000|2022-07-08 14:45:00|11184.2|11182.2|11181.9|11179.9|11184.2|11182.2|11179.9|11177.9|5746
1657291800000|2022-07-08 14:50:00|11181.1|11179.1|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1672
1657292100000|2022-07-08 14:55:00|11181.1|11179.1|11180.3|11178.3|11183.4|11181.4|11180.3|11178.3|2827
1657292400000|2022-07-08 15:00:00|11181.1|11179.1|11178.7|11176.7|11181.1|11179.1|11178|11176|4064
1657292700000|2022-07-08 15:05:00|11179.5|11177.5|11181.9|11179.9|11184.2|11182.2|11179.5|11177.5|2069
1657293000000|2022-07-08 15:10:00|11181.5|11179.5|11180.3|11178.3|11181.9|11179.9|11176.4|11174.4|2130
1657293300000|2022-07-08 15:15:00|11179.5|11177.5|11172.5|11170.5|11179.5|11177.5|11172.5|11170.5|4562
1657293600000|2022-07-08 15:20:00|11173.3|11171.3|11169.4|11167.4|11173.3|11171.3|11168.6|11166.6|21182
1657293900000|2022-07-08 15:25:00|11170.1|11168.1|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|4552
1657294200000|2022-07-08 15:30:00|11171.7|11169.7|11167.8|11165.8|11171.7|11169.7|11167.8|11165.8|2425
1657294500000|2022-07-08 15:35:00|11167.4|11165.4|11171.7|11169.7|11172.5|11170.5|11167|11165|3910
1657294800000|2022-07-08 15:40:00|11170.9|11168.9|11177.2|11175.2|11177.2|11175.2|11170.9|11168.9|2808
1657295100000|2022-07-08 15:45:00|11176.4|11174.4|11171.7|11169.7|11176.8|11174.8|11171.7|11169.7|2095
1657295400000|2022-07-08 15:50:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11168.6|11166.6|2275
1657295700000|2022-07-08 15:55:00|11169.4|11167.4|11168.6|11166.6|11170.1|11168.1|11167.8|11165.8|1545
1657296000000|2022-07-08 16:00:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1508
1657296300000|2022-07-08 16:05:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11166.2|11164.2|3304
1657296600000|2022-07-08 16:10:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11167|11165|2475
1657296900000|2022-07-08 16:15:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11169.4|11167.4|1535
1657297200000|2022-07-08 16:20:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|1229
1657297500000|2022-07-08 16:25:00|11169|11167|11168.6|11166.6|11170.1|11168.1|11168.6|11166.6|1189
1657297800000|2022-07-08 16:30:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.8|11165.8|2340
1657298100000|2022-07-08 16:35:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|931
1657298400000|2022-07-08 16:40:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|891
1657298700000|2022-07-08 16:45:00|11169.8|11167.8|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|591
1657299000000|2022-07-08 16:50:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|1007
1657299300000|2022-07-08 16:55:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|900
1657299600000|2022-07-08 17:00:00|11170.1|11168.1|11172.5|11170.5|11172.5|11170.5|11170.1|11168.1|1126
1657299900000|2022-07-08 17:05:00|11172.1|11170.1|11174|11172|11174|11172|11171.7|11169.7|1110
1657300200000|2022-07-08 17:10:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11173.3|11171.3|1824
1657300500000|2022-07-08 17:15:00|11174|11172|11174|11172|11174.8|11172.8|11173.3|11171.3|1441
1657300800000|2022-07-08 17:20:00|11173.3|11171.3|11174|11172|11174|11172|11172.5|11170.5|1185
1657301100000|2022-07-08 17:25:00|11173.7|11171.7|11174.8|11172.8|11174.8|11172.8|11173.7|11171.7|1505
1657301400000|2022-07-08 17:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|1870
1657301700000|2022-07-08 17:35:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|765
1657302000000|2022-07-08 17:40:00|11172.1|11170.1|11170.1|11168.1|11172.5|11170.5|11170.1|11168.1|1247
1657302300000|2022-07-08 17:45:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|865
1657302600000|2022-07-08 17:50:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1010
1657302900000|2022-07-08 17:55:00|11169.4|11167.4|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1555
1657303200000|2022-07-08 18:00:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1128
1657303500000|2022-07-08 18:05:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|721
1657303800000|2022-07-08 18:10:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|2074
1657304100000|2022-07-08 18:15:00|11170.1|11168.1|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|643
1657304400000|2022-07-08 18:20:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|648
1657304700000|2022-07-08 18:25:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|789
1657305000000|2022-07-08 18:30:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|931
1657305300000|2022-07-08 18:35:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|713
1657305600000|2022-07-08 18:40:00|11167.8|11165.8|11168.6|11166.6|11168.6|11166.6|11167.8|11165.8|970
1657305900000|2022-07-08 18:45:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1523
1657306200000|2022-07-08 18:50:00|11169|11167|11168.2|11166.2|11169.4|11167.4|11167.8|11165.8|1342
1657306500000|2022-07-08 18:55:00|11168.6|11166.6|11167|11165|11168.6|11166.6|11167|11165|2290
1657306800000|2022-07-08 19:00:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11167|11165|1806
1657307100000|2022-07-08 19:05:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1039
1657307400000|2022-07-08 19:10:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|1187
1657307700000|2022-07-08 19:15:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|1933
1657308000000|2022-07-08 19:20:00|11170.5|11168.5|11173.3|11171.3|11174|11172|11170.1|11168.1|2554
1657308300000|2022-07-08 19:25:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|858
1657308600000|2022-07-08 19:30:00|11173.3|11171.3|11174|11172|11174|11172|11172.5|11170.5|754
1657308900000|2022-07-08 19:35:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|891
1657309200000|2022-07-08 19:40:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|702
1657309500000|2022-07-08 19:45:00|11175.2|11173.2|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|2262
1657309800000|2022-07-08 19:50:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|858
1657310100000|2022-07-08 19:55:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11174|11172|6008
1657310400000|2022-07-08 20:00:00|11174.8|11172.8|11174|11172|11176.4|11174.4|11174|11172|2355
1657310700000|2022-07-08 20:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11173.3|11171.3|1084
1657311000000|2022-07-08 20:10:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|2038
1657311300000|2022-07-08 20:15:00|11170.9|11168.9|11173.3|11171.3|11174|11172|11170.1|11168.1|1572
1657311600000|2022-07-08 20:20:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1249
1657311900000|2022-07-08 20:25:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|849
1657312200000|2022-07-08 20:30:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|1243
1657312500000|2022-07-08 20:35:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1374
1657312800000|2022-07-08 20:40:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|1010
1657313100000|2022-07-08 20:45:00|11175.2|11173.2|11174|11172|11175.6|11173.6|11174|11172|841
1657313400000|2022-07-08 20:50:00|11174.4|11172.4|11174|11172|11174.8|11172.8|11174|11172|648
1657313700000|2022-07-08 20:55:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11171.7|11169.7|1441
1657490400000|2022-07-10 22:00:00|11171.3|11169.3|11166.2|11164.2|11171.3|11169.3|11164.7|11162.7|1149
1657490700000|2022-07-10 22:05:00|11166.6|11164.6|11163.9|11161.9|11166.6|11164.6|11163.9|11161.9|644
1657491000000|2022-07-10 22:10:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|160
1657491300000|2022-07-10 22:15:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|96
1657491600000|2022-07-10 22:20:00|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|8
1657491900000|2022-07-10 22:25:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|41
1657492200000|2022-07-10 22:30:00|11165.5|11163.5|11167|11165|11167|11165|11164.7|11162.7|378
1657492500000|2022-07-10 22:35:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11165.5|11163.5|236
1657492800000|2022-07-10 22:40:00|11165.5|11163.5|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|139
1657493100000|2022-07-10 22:45:00|11167.4|11165.4|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|114
1657493400000|2022-07-10 22:50:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|266
1657493700000|2022-07-10 22:55:00|11167|11165|11167|11165|11167|11165|11166.2|11164.2|152
1657494000000|2022-07-10 23:00:00|11167.8|11165.8|11165.5|11163.5|11167.8|11165.8|11165.5|11163.5|122
1657494300000|2022-07-10 23:05:00|11166.6|11164.6|11165.8|11163.8|11166.6|11164.6|11165.5|11163.5|143
1657494600000|2022-07-10 23:10:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|119
1657494900000|2022-07-10 23:15:00|||||||||2
1657495200000|2022-07-10 23:20:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|140
1657495500000|2022-07-10 23:25:00|11165.5|11163.5|11164.7|11162.7|11165.5|11163.5|11164.7|11162.7|56
1657495800000|2022-07-10 23:30:00|11165.1|11163.1|11163.9|11161.9|11165.5|11163.5|11163.9|11161.9|359
1657496100000|2022-07-10 23:35:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|94
1657496400000|2022-07-10 23:40:00|11163.5|11161.5|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|216
1657496700000|2022-07-10 23:45:00|11161.9|11159.9|11164.7|11162.7|11164.7|11162.7|11161.5|11159.5|216
1657497000000|2022-07-10 23:50:00|11164.3|11162.3|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|89
1657497300000|2022-07-10 23:55:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|117
1657497600000|2022-07-11 00:00:00|11165.1|11163.1|11166.2|11164.2|11168.6|11166.6|11164.7|11162.7|225
1657497900000|2022-07-11 00:05:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11165.5|11163.5|83
1657498200000|2022-07-11 00:10:00|11165.5|11163.5|11165.5|11163.5|11165.8|11163.8|11163.9|11161.9|270
1657498500000|2022-07-11 00:15:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11165.5|11163.5|569
1657498800000|2022-07-11 00:20:00|11165.5|11163.5|11163.9|11161.9|11165.5|11163.5|11163.5|11161.5|751
1657499100000|2022-07-11 00:25:00|11164.7|11162.7|11167|11165|11167.8|11165.8|11163.9|11161.9|300
1657499400000|2022-07-11 00:30:00|11166.6|11164.6|11167|11165|11167|11165|11164.7|11162.7|226
1657499700000|2022-07-11 00:35:00|11166.2|11164.2|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|468
1657500000000|2022-07-11 00:40:00|11165.5|11163.5|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|226
1657500300000|2022-07-11 00:45:00|11167.4|11165.4|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|448
1657500600000|2022-07-11 00:50:00|11168.2|11166.2|11169.4|11167.4|11169.4|11167.4|11167|11165|164
1657500900000|2022-07-11 00:55:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11166.2|11164.2|132
1657501200000|2022-07-11 01:00:00|11167.4|11165.4|11167|11165|11167.4|11165.4|11165.5|11163.5|181
1657501500000|2022-07-11 01:05:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|305
1657501800000|2022-07-11 01:10:00|11167|11165|11165.8|11163.8|11167.8|11165.8|11165.8|11163.8|335
1657502100000|2022-07-11 01:15:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|278
1657502400000|2022-07-11 01:20:00|11167|11165|11168.6|11166.6|11170.1|11168.1|11166.2|11164.2|622
1657502700000|2022-07-11 01:25:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11165.8|11163.8|305
1657503000000|2022-07-11 01:30:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11164.7|11162.7|459
1657503300000|2022-07-11 01:35:00|11167.4|11165.4|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|222
1657503600000|2022-07-11 01:40:00|11165.5|11163.5|11163.9|11161.9|11165.5|11163.5|11163.5|11161.5|446
1657503900000|2022-07-11 01:45:00|11164.3|11162.3|11163.9|11161.9|11164.3|11162.3|11161.5|11159.5|633
1657504200000|2022-07-11 01:50:00|11163.1|11161.1|11165.5|11163.5|11165.5|11163.5|11163.1|11161.1|469
1657504500000|2022-07-11 01:55:00|11165.1|11163.1|11167|11165|11167|11165|11164.7|11162.7|501
1657504800000|2022-07-11 02:00:00|11166.6|11164.6|11167.4|11165.4|11167.8|11165.8|11166.2|11164.2|455
1657505100000|2022-07-11 02:05:00|11167.8|11165.8|11166.2|11164.2|11167.8|11165.8|11164.7|11162.7|274
1657505400000|2022-07-11 02:10:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|222
1657505700000|2022-07-11 02:15:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11167|11165|309
1657506000000|2022-07-11 02:20:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|228
1657506300000|2022-07-11 02:25:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|77
1657506600000|2022-07-11 02:30:00|11169|11167|11171.7|11169.7|11171.7|11169.7|11168.6|11166.6|334
1657506900000|2022-07-11 02:35:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|115
1657507200000|2022-07-11 02:40:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|155
1657507500000|2022-07-11 02:45:00|11170.5|11168.5|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|198
1657507800000|2022-07-11 02:50:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|304
1657508100000|2022-07-11 02:55:00|11170.5|11168.5|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|94
1657508400000|2022-07-11 03:00:00|11169|11167|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|47
1657508700000|2022-07-11 03:05:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|93
1657509000000|2022-07-11 03:10:00|11169|11167|11170.5|11168.5|11170.9|11168.9|11168.6|11166.6|209
1657509300000|2022-07-11 03:15:00|11170.9|11168.9|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|123
1657509600000|2022-07-11 03:20:00|11170.5|11168.5|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|31
1657509900000|2022-07-11 03:25:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|42
1657510200000|2022-07-11 03:30:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11168.2|11166.2|229
1657510500000|2022-07-11 03:35:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|155
1657510800000|2022-07-11 03:40:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|16
1657511100000|2022-07-11 03:45:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|79
1657511400000|2022-07-11 03:50:00|11168.6|11166.6|11169|11167|11170.1|11168.1|11168.6|11166.6|247
1657511700000|2022-07-11 03:55:00|11169.4|11167.4|11170.1|11168.1|11170.1|11168.1|11169|11167|30
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169|11167|78
1657512300000|2022-07-11 04:05:00|11169|11167|11169.4|11167.4|11169.4|11167.4|11169|11167|6
1657512600000|2022-07-11 04:10:00|11169|11167|11169|11167|11170.1|11168.1|11168.6|11166.6|87
1657512900000|2022-07-11 04:15:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169|11167|3
1657513200000|2022-07-11 04:20:00|11169.8|11167.8|11170.1|11168.1|11170.1|11168.1|11169.8|11167.8|65
1657513500000|2022-07-11 04:25:00|11169.4|11167.4|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|127
1657513800000|2022-07-11 04:30:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11170.5|11168.5|140
1657514100000|2022-07-11 04:35:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|8
1657514400000|2022-07-11 04:40:00|11170.9|11168.9|11170.5|11168.5|11170.9|11168.9|11170.1|11168.1|98
1657514700000|2022-07-11 04:45:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|150
1657515000000|2022-07-11 04:50:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|306
1657515300000|2022-07-11 04:55:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|100
1657515600000|2022-07-11 05:00:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|319
1657515900000|2022-07-11 05:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|138
1657516200000|2022-07-11 05:10:00|11171.7|11169.7|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|216
1657516500000|2022-07-11 05:15:00|11172.1|11170.1|11171.7|11169.7|11172.1|11170.1|11170.9|11168.9|150
1657516800000|2022-07-11 05:20:00|11172.1|11170.1|11170.9|11168.9|11172.1|11170.1|11170.9|11168.9|46
1657517100000|2022-07-11 05:25:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|183
1657517400000|2022-07-11 05:30:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11169.4|11167.4|359
1657517700000|2022-07-11 05:35:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|170
1657518000000|2022-07-11 05:40:00|11170.9|11168.9|11172.5|11170.5|11172.9|11170.9|11170.9|11168.9|149
1657518300000|2022-07-11 05:45:00|||||||||24
1657518600000|2022-07-11 05:50:00|11172.9|11170.9|11173.3|11171.3|11173.7|11171.7|11172.5|11170.5|110
1657518900000|2022-07-11 05:55:00|11172.5|11170.5|11174|11172|11174|11172|11172.5|11170.5|268
1657519200000|2022-07-11 06:00:00|11173.3|11171.3|11178|11176|11178.7|11176.7|11173.3|11171.3|1329
1657519500000|2022-07-11 06:05:00|11177.6|11175.6|11181.1|11179.1|11181.9|11179.9|11176.4|11174.4|1658
1657519800000|2022-07-11 06:10:00|11181.9|11179.9|11181.1|11179.1|11183.4|11181.4|11178.7|11176.7|1448
1657520100000|2022-07-11 06:15:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11179.5|11177.5|1047
1657520400000|2022-07-11 06:20:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|457
1657520700000|2022-07-11 06:25:00|11179.9|11177.9|11180.7|11178.7|11181.1|11179.1|11178|11176|852
1657521000000|2022-07-11 06:30:00|11181.1|11179.1|11181.1|11179.1|11182.6|11180.6|11179.5|11177.5|602
1657521300000|2022-07-11 06:35:00|11180.3|11178.3|11178|11176|11181.1|11179.1|11178|11176|416
1657521600000|2022-07-11 06:40:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|835
1657521900000|2022-07-11 06:45:00|11176.4|11174.4|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|441
1657522200000|2022-07-11 06:50:00|11177.2|11175.2|11176.4|11174.4|11178|11176|11176.4|11174.4|447
1657522500000|2022-07-11 06:55:00|11177.2|11175.2|11178|11176|11178|11176|11176.4|11174.4|428
1657522800000|2022-07-11 07:00:00|11179.5|11177.5|11182.6|11180.6|11184.2|11182.2|11178.7|11176.7|1175
1657523100000|2022-07-11 07:05:00|11181.9|11179.9|11178.7|11176.7|11181.9|11179.9|11176.4|11174.4|630
1657523400000|2022-07-11 07:10:00|11178.3|11176.3|11181.9|11179.9|11182.6|11180.6|11178|11176|1058
1657523700000|2022-07-11 07:15:00|11182.6|11180.6|11184.2|11182.2|11184.2|11182.2|11181.1|11179.1|838
1657524000000|2022-07-11 07:20:00|11185|11183|11186.5|11184.5|11187.3|11185.3|11182.6|11180.6|944
1657524300000|2022-07-11 07:25:00|11185.8|11183.8|11188.1|11186.1|11189.7|11187.7|11185.8|11183.8|1143
1657524600000|2022-07-11 07:30:00|11188.9|11186.9|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|1163
1657524900000|2022-07-11 07:35:00|11185.8|11183.8|11188.9|11186.9|11188.9|11186.9|11185|11183|990
1657525200000|2022-07-11 07:40:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|1269
1657525500000|2022-07-11 07:45:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|1350
1657525800000|2022-07-11 07:50:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|548
1657526100000|2022-07-11 07:55:00|11189.7|11187.7|11190.1|11188.1|11190.5|11188.5|11188.1|11186.1|775
1657526400000|2022-07-11 08:00:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|792
1657526700000|2022-07-11 08:05:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|420
1657527000000|2022-07-11 08:10:00|11190.5|11188.5|11192|11190|11192|11190|11188.9|11186.9|2319
1657527300000|2022-07-11 08:15:00|11191.6|11189.6|11192|11190|11192|11190|11190.1|11188.1|869
1657527600000|2022-07-11 08:20:00|11191.2|11189.2|11192|11190|11192.8|11190.8|11190.5|11188.5|808
1657527900000|2022-07-11 08:25:00|11191.6|11189.6|11190.5|11188.5|11192|11190|11189.7|11187.7|903
1657528200000|2022-07-11 08:30:00|11189.7|11187.7|11191.2|11189.2|11192|11190|11188.9|11186.9|1297
1657528500000|2022-07-11 08:35:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|556
1657528800000|2022-07-11 08:40:00|11188.5|11186.5|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|579
1657529100000|2022-07-11 08:45:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|314
1657529400000|2022-07-11 08:50:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|619
1657529700000|2022-07-11 08:55:00|11188.9|11186.9|11185|11183|11188.9|11186.9|11185|11183|756
1657530000000|2022-07-11 09:00:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|1690
1657530300000|2022-07-11 09:05:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|258
1657530600000|2022-07-11 09:10:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11185|11183|884
1657530900000|2022-07-11 09:15:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|445
1657531200000|2022-07-11 09:20:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11186.2|11184.2|191
1657531500000|2022-07-11 09:25:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|1279
1657531800000|2022-07-11 09:30:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|330
1657532100000|2022-07-11 09:35:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|527
1657532400000|2022-07-11 09:40:00|11186.2|11184.2|11186.5|11184.5|11187.3|11185.3|11186.2|11184.2|207
1657532700000|2022-07-11 09:45:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11182.6|11180.6|756
1657533000000|2022-07-11 09:50:00|11183.8|11181.8|11180.3|11178.3|11184.2|11182.2|11179.9|11177.9|470
1657533300000|2022-07-11 09:55:00|11180.7|11178.7|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|2241
1657533600000|2022-07-11 10:00:00|11180.3|11178.3|11181.1|11179.1|11181.5|11179.5|11178.7|11176.7|438
1657533900000|2022-07-11 10:05:00|11180.3|11178.3|11181.1|11179.1|11181.1|11179.1|11179.5|11177.5|1230
1657534200000|2022-07-11 10:10:00|11180.7|11178.7|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|395
1657534500000|2022-07-11 10:15:00|11181.1|11179.1|11182.6|11180.6|11182.6|11180.6|11180.3|11178.3|500
1657534800000|2022-07-11 10:20:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|613
1657535100000|2022-07-11 10:25:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|470
1657535400000|2022-07-11 10:30:00|11181.9|11179.9|11182.6|11180.6|11183.4|11181.4|11181.1|11179.1|975
1657535700000|2022-07-11 10:35:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|651
1657536000000|2022-07-11 10:40:00|11183.4|11181.4|11185.8|11183.8|11186.5|11184.5|11183.4|11181.4|464
1657536300000|2022-07-11 10:45:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|593
1657536600000|2022-07-11 10:50:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|758
1657536900000|2022-07-11 10:55:00|11185.8|11183.8|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|487
1657537200000|2022-07-11 11:00:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|427
1657537500000|2022-07-11 11:05:00|11185|11183|11184.2|11182.2|11185.8|11183.8|11184.2|11182.2|508
1657537800000|2022-07-11 11:10:00|11185|11183|11188.1|11186.1|11188.1|11186.1|11184.6|11182.6|1014
1657538100000|2022-07-11 11:15:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|612
1657538400000|2022-07-11 11:20:00|11188.1|11186.1|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|707
1657538700000|2022-07-11 11:25:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1056
1657539000000|2022-07-11 11:30:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|396
1657539300000|2022-07-11 11:35:00|11190.5|11188.5|11188.9|11186.9|11190.5|11188.5|11186.5|11184.5|599
1657539600000|2022-07-11 11:40:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|605
1657539900000|2022-07-11 11:45:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11189.3|11187.3|652
1657540200000|2022-07-11 11:50:00|11189.3|11187.3|11185|11183|11189.7|11187.7|11185|11183|1147
1657540500000|2022-07-11 11:55:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|601
1657540800000|2022-07-11 12:00:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11185.8|11183.8|1558
1657541100000|2022-07-11 12:05:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185|11183|2010
1657541400000|2022-07-11 12:10:00|11188.1|11186.1|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|835
1657541700000|2022-07-11 12:15:00|11188.9|11186.9|11190.5|11188.5|11191.2|11189.2|11188.9|11186.9|1265
1657542000000|2022-07-11 12:20:00|11191.2|11189.2|11199|11197|11199|11197|11190.5|11188.5|4205
1657542300000|2022-07-11 12:25:00|11198.3|11196.3|11195.9|11193.9|11199|11197|11195.1|11193.1|2617
1657542600000|2022-07-11 12:30:00|11196.7|11194.7|11191.2|11189.2|11197.5|11195.5|11189.7|11187.7|2198
1657542900000|2022-07-11 12:35:00|11192|11190|11195.1|11193.1|11196.7|11194.7|11190.5|11188.5|1882
1657543200000|2022-07-11 12:40:00|11195.9|11193.9|11196.7|11194.7|11198.3|11196.3|11194|11192|1167
1657543500000|2022-07-11 12:45:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|1585
1657543800000|2022-07-11 12:50:00|11196.3|11194.3|11199|11197|11200.6|11198.6|11195.1|11193.1|3148
1657544100000|2022-07-11 12:55:00|11199.8|11197.8|11200.2|11198.2|11200.6|11198.6|11197.5|11195.5|1502
1657544400000|2022-07-11 13:00:00|11199.8|11197.8|11201.4|11199.4|11204.5|11202.5|11199.8|11197.8|4451
1657544700000|2022-07-11 13:05:00|11202.2|11200.2|11206.1|11204.1|11207.6|11205.6|11202.2|11200.2|3872
1657545000000|2022-07-11 13:10:00|11204.5|11202.5|11201.4|11199.4|11205.7|11203.7|11201.4|11199.4|4317
1657545300000|2022-07-11 13:15:00|11202.2|11200.2|11197.5|11195.5|11202.2|11200.2|11196.7|11194.7|3127
1657545600000|2022-07-11 13:20:00|11198.3|11196.3|11201.4|11199.4|11201.4|11199.4|11197.5|11195.5|2307
1657545900000|2022-07-11 13:25:00|11200.6|11198.6|11203.7|11201.7|11203.7|11201.7|11199.8|11197.8|3069
1657546200000|2022-07-11 13:30:00|11203|11201|11203|11201|11203.7|11201.7|11199.8|11197.8|3060
1657546500000|2022-07-11 13:35:00|11203.7|11201.7|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|2456
1657546800000|2022-07-11 13:40:00|11204.5|11202.5|11207.6|11205.6|11210|11208|11203.7|11201.7|3968
1657547100000|2022-07-11 13:45:00|11208.4|11206.4|11213.9|11211.9|11213.9|11211.9|11207.6|11205.6|4241
1657547400000|2022-07-11 13:50:00|11213.5|11211.5|11215.5|11213.5|11217|11215|11212.3|11210.3|8479
1657547700000|2022-07-11 13:55:00|11214.7|11212.7|11210.8|11208.8|11214.7|11212.7|11209.2|11207.2|6751
1657548000000|2022-07-11 14:00:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11207.6|11205.6|2441
1657548300000|2022-07-11 14:05:00|11209.2|11207.2|11210.8|11208.8|11212.3|11210.3|11208.4|11206.4|2601
1657548600000|2022-07-11 14:10:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|2027
1657548900000|2022-07-11 14:15:00|11211.5|11209.5|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|3445
1657549200000|2022-07-11 14:20:00|11214.7|11212.7|11217|11215|11218.6|11216.6|11214.7|11212.7|4307
1657549500000|2022-07-11 14:25:00|11216.2|11214.2|11217.8|11215.8|11220.9|11218.9|11216.2|11214.2|3933
1657549800000|2022-07-11 14:30:00|11218.6|11216.6|11214.7|11212.7|11219.4|11217.4|11213.9|11211.9|3417
1657550100000|2022-07-11 14:35:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|2665
1657550400000|2022-07-11 14:40:00|11213.1|11211.1|11214.7|11212.7|11215.5|11213.5|11212.3|11210.3|2457
1657550700000|2022-07-11 14:45:00|11215.5|11213.5|11218.6|11216.6|11218.6|11216.6|11215.5|11213.5|1929
1657551000000|2022-07-11 14:50:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|2014
1657551300000|2022-07-11 14:55:00|11219.4|11217.4|11224.8|11222.8|11226.4|11224.4|11219.4|11217.4|5068
1657551600000|2022-07-11 15:00:00|11225.6|11223.6|11220.1|11218.1|11225.6|11223.6|11220.1|11218.1|3689
1657551900000|2022-07-11 15:05:00|11219.4|11217.4|11219.4|11217.4|11221.7|11219.7|11219.4|11217.4|2231
1657552200000|2022-07-11 15:10:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11217|11215|1488
1657552500000|2022-07-11 15:15:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|3224
1657552800000|2022-07-11 15:20:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1668
1657553100000|2022-07-11 15:25:00|11217|11215|11215.5|11213.5|11219.4|11217.4|11215.5|11213.5|1557
1657553400000|2022-07-11 15:30:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|1550
1657553700000|2022-07-11 15:35:00|11214.7|11212.7|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2542
1657554000000|2022-07-11 15:40:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|1891
1657554300000|2022-07-11 15:45:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1342
1657554600000|2022-07-11 15:50:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1044
1657554900000|2022-07-11 15:55:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11217.8|11215.8|1026
1657555200000|2022-07-11 16:00:00|11219.8|11217.8|11217.8|11215.8|11220.1|11218.1|11217.8|11215.8|1117
1657555500000|2022-07-11 16:05:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|709
1657555800000|2022-07-11 16:10:00|11216.2|11214.2|11213.9|11211.9|11217|11215|11213.1|11211.1|1218
1657556100000|2022-07-11 16:15:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1994
1657556400000|2022-07-11 16:20:00|11215.5|11213.5|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|1630
1657556700000|2022-07-11 16:25:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1046
1657557000000|2022-07-11 16:30:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|1385
1657557300000|2022-07-11 16:35:00|11214.7|11212.7|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|1501
1657557600000|2022-07-11 16:40:00|11211.5|11209.5|11212.3|11210.3|11213.1|11211.1|11210.8|11208.8|3157
1657557900000|2022-07-11 16:45:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|1443
1657558200000|2022-07-11 16:50:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|1426
1657558500000|2022-07-11 16:55:00|11213.5|11211.5|11211.5|11209.5|11213.5|11211.5|11210.8|11208.8|2049
1657558800000|2022-07-11 17:00:00|11212.3|11210.3|11211.5|11209.5|11214.7|11212.7|11211.2|11209.2|2831
1657559100000|2022-07-11 17:05:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210|11208|2516
1657559400000|2022-07-11 17:10:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|800
1657559700000|2022-07-11 17:15:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|1140
1657560000000|2022-07-11 17:20:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|2280
1657560300000|2022-07-11 17:25:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|1880
1657560600000|2022-07-11 17:30:00|11204.9|11202.9|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1746
1657560900000|2022-07-11 17:35:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|1159
1657561200000|2022-07-11 17:40:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1298
1657561500000|2022-07-11 17:45:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1192
1657561800000|2022-07-11 17:50:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1698
1657562100000|2022-07-11 17:55:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|2143
1657562400000|2022-07-11 18:00:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|917
1657562700000|2022-07-11 18:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1380
1657563000000|2022-07-11 18:10:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|2015
1657563300000|2022-07-11 18:15:00|11207.6|11205.6|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|1800
1657563600000|2022-07-11 18:20:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|1556
1657563900000|2022-07-11 18:25:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|799
1657564200000|2022-07-11 18:30:00|11207.6|11205.6|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1454
1657564500000|2022-07-11 18:35:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|824
1657564800000|2022-07-11 18:40:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|951
1657565100000|2022-07-11 18:45:00|11204.5|11202.5|11206.1|11204.1|11206.5|11204.5|11204.5|11202.5|559
1657565400000|2022-07-11 18:50:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1767
1657565700000|2022-07-11 18:55:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|2895
1657566000000|2022-07-11 19:00:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11207.6|11205.6|1672
1657566300000|2022-07-11 19:05:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|1052
1657566600000|2022-07-11 19:10:00|11209.6|11207.6|11210|11208|11210|11208|11209.6|11207.6|307
1657566900000|2022-07-11 19:15:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11207.6|11205.6|1021
1657567200000|2022-07-11 19:20:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|499
1657567500000|2022-07-11 19:25:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|658
1657567800000|2022-07-11 19:30:00|11207.6|11205.6|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1842
1657568100000|2022-07-11 19:35:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|740
1657568400000|2022-07-11 19:40:00|11207.6|11205.6|11203.7|11201.7|11207.6|11205.6|11203.7|11201.7|2062
1657568700000|2022-07-11 19:45:00|11203|11201|11203|11201|11203.7|11201.7|11200.6|11198.6|3117
1657569000000|2022-07-11 19:50:00|11203.7|11201.7|11207.6|11205.6|11207.6|11205.6|11203|11201|2535
1657569300000|2022-07-11 19:55:00|11207.3|11205.3|11210|11208|11211.5|11209.5|11206.1|11204.1|4328
1657569600000|2022-07-11 20:00:00|11210.8|11208.8|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|8632
1657569900000|2022-07-11 20:05:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|2950
1657570200000|2022-07-11 20:10:00|11210|11208|11208.4|11206.4|11210|11208|11208.4|11206.4|2176
1657570500000|2022-07-11 20:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|1654
1657570800000|2022-07-11 20:20:00|11206.9|11204.9|11207.6|11205.6|11208|11206|11205.3|11203.3|2406
1657571100000|2022-07-11 20:25:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|2883
1657571400000|2022-07-11 20:30:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|1099
1657571700000|2022-07-11 20:35:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1868
1657572000000|2022-07-11 20:40:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|1660
1657572300000|2022-07-11 20:45:00|11206.1|11204.1|11203|11201|11206.1|11204.1|11203|11201|2554
1657572600000|2022-07-11 20:50:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|626
1657572900000|2022-07-11 20:55:00|11204.1|11202.1|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|1732
1657576800000|2022-07-11 22:00:00|11203|11201|11206.9|11204.9|11208.4|11206.4|11203|11201|793
1657577100000|2022-07-11 22:05:00|11204.5|11202.5|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|382
1657577400000|2022-07-11 22:10:00|11204.1|11202.1|11204.9|11202.9|11205.3|11203.3|11204.1|11202.1|29
1657577700000|2022-07-11 22:15:00|11205.3|11203.3|11204.1|11202.1|11205.3|11203.3|11204.1|11202.1|256
1657578000000|2022-07-11 22:20:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|15
1657578300000|2022-07-11 22:25:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|44
1657578600000|2022-07-11 22:30:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|163
1657578900000|2022-07-11 22:35:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|89
1657579200000|2022-07-11 22:40:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|153
1657579500000|2022-07-11 22:45:00|||||||||37
1657579800000|2022-07-11 22:50:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|50
1657580100000|2022-07-11 22:55:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|46
1657580400000|2022-07-11 23:00:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|143
1657580700000|2022-07-11 23:05:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|140
1657581000000|2022-07-11 23:10:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|106
1657581300000|2022-07-11 23:15:00|11207.3|11205.3|11207.6|11205.6|11208.4|11206.4|11207.3|11205.3|106
1657581600000|2022-07-11 23:20:00|11207.3|11205.3|11206.1|11204.1|11207.3|11205.3|11206.1|11204.1|111
1657581900000|2022-07-11 23:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|104
1657582200000|2022-07-11 23:30:00|11207.3|11205.3|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|143
1657582500000|2022-07-11 23:35:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|59
1657582800000|2022-07-11 23:40:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|93
1657583100000|2022-07-11 23:45:00|11206.5|11204.5|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|385
1657583400000|2022-07-11 23:50:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|570
1657583700000|2022-07-11 23:55:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|191
1657584000000|2022-07-12 00:00:00|11209.2|11207.2|11211.5|11209.5|11212.3|11210.3|11209.2|11207.2|313
1657584300000|2022-07-12 00:05:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|189
1657584600000|2022-07-12 00:10:00|11211.2|11209.2|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|693
1657584900000|2022-07-12 00:15:00|11211.5|11209.5|11211.5|11209.5|11214.7|11212.7|11210.8|11208.8|795
1657585200000|2022-07-12 00:20:00|11211.2|11209.2|11209.2|11207.2|11211.2|11209.2|11209.2|11207.2|197
1657585500000|2022-07-12 00:25:00|11209.6|11207.6|11209.2|11207.2|11210|11208|11208.4|11206.4|259
1657585800000|2022-07-12 00:30:00|11209.6|11207.6|11209.2|11207.2|11210|11208|11208.4|11206.4|186
1657586100000|2022-07-12 00:35:00|11208.8|11206.8|11207.6|11205.6|11210|11208|11207.6|11205.6|259
1657586400000|2022-07-12 00:40:00|11208|11206|11211.5|11209.5|11211.5|11209.5|11207.3|11205.3|535
1657586700000|2022-07-12 00:45:00|11210.8|11208.8|11211.2|11209.2|11211.5|11209.5|11210|11208|448
1657587000000|2022-07-12 00:50:00|11211.5|11209.5|11212.3|11210.3|11213.9|11211.9|11210|11208|771
1657587300000|2022-07-12 00:55:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|539
1657587600000|2022-07-12 01:00:00|11214.7|11212.7|11215.5|11213.5|11217.4|11215.4|11214.7|11212.7|1292
1657587900000|2022-07-12 01:05:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11214.7|11212.7|568
1657588200000|2022-07-12 01:10:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11214.7|11212.7|209
1657588500000|2022-07-12 01:15:00|11215.8|11213.8|11216.2|11214.2|11217|11215|11215.1|11213.1|285
1657588800000|2022-07-12 01:20:00|11216.6|11214.6|11223.3|11221.3|11224|11222|11216.6|11214.6|1627
1657589100000|2022-07-12 01:25:00|11223.7|11221.7|11220.1|11218.1|11224|11222|11219.4|11217.4|1230
1657589400000|2022-07-12 01:30:00|11220.9|11218.9|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|307
1657589700000|2022-07-12 01:35:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11217.8|11215.8|225
1657590000000|2022-07-12 01:40:00|11220.5|11218.5|11218.2|11216.2|11220.5|11218.5|11217|11215|703
1657590300000|2022-07-12 01:45:00|11218.6|11216.6|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|486
1657590600000|2022-07-12 01:50:00|11220.5|11218.5|11219.4|11217.4|11221.7|11219.7|11218.6|11216.6|702
1657590900000|2022-07-12 01:55:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|284
1657591200000|2022-07-12 02:00:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11217|11215|358
1657591500000|2022-07-12 02:05:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|270
1657591800000|2022-07-12 02:10:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|283
1657592100000|2022-07-12 02:15:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|393
1657592400000|2022-07-12 02:20:00|11219.8|11217.8|11220.1|11218.1|11220.1|11218.1|11219.8|11217.8|82
1657592700000|2022-07-12 02:25:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|121
1657593000000|2022-07-12 02:30:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|478
1657593300000|2022-07-12 02:35:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|324
1657593600000|2022-07-12 02:40:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|336
1657593900000|2022-07-12 02:45:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|167
1657594200000|2022-07-12 02:50:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|94
1657594500000|2022-07-12 02:55:00|11222.9|11220.9|11229.5|11227.5|11230.3|11228.3|11222.5|11220.5|713
1657594800000|2022-07-12 03:00:00|11228.7|11226.7|11225.6|11223.6|11229.5|11227.5|11225.6|11223.6|1632
1657595100000|2022-07-12 03:05:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|648
1657595400000|2022-07-12 03:10:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|341
1657595700000|2022-07-12 03:15:00|11223.3|11221.3|11222.1|11220.1|11223.3|11221.3|11221.7|11219.7|391
1657596000000|2022-07-12 03:20:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|249
1657596300000|2022-07-12 03:25:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|241
1657596600000|2022-07-12 03:30:00|||||||||263
1657596900000|2022-07-12 03:35:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|559
1657597200000|2022-07-12 03:40:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|630
1657597500000|2022-07-12 03:45:00|11219|11217|11219.4|11217.4|11220.1|11218.1|11219|11217|145
1657597800000|2022-07-12 03:50:00|11219|11217|11220.9|11218.9|11220.9|11218.9|11219|11217|296
1657598100000|2022-07-12 03:55:00|11220.5|11218.5|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|255
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|187
1657598700000|2022-07-12 04:05:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|172
1657599000000|2022-07-12 04:10:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.1|11218.1|184
1657599300000|2022-07-12 04:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|93
1657599600000|2022-07-12 04:20:00|11220.5|11218.5|11221.7|11219.7|11222.5|11220.5|11220.5|11218.5|292
1657599900000|2022-07-12 04:25:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|326
1657600200000|2022-07-12 04:30:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|74
1657600500000|2022-07-12 04:35:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|147
1657600800000|2022-07-12 04:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|205
1657601100000|2022-07-12 04:45:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|52
1657601400000|2022-07-12 04:50:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|174
1657601700000|2022-07-12 04:55:00|11221.3|11219.3|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|90
1657602000000|2022-07-12 05:00:00|11220.5|11218.5|11217.8|11215.8|11220.5|11218.5|11217.8|11215.8|266
1657602300000|2022-07-12 05:05:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11215.5|11213.5|440
1657602600000|2022-07-12 05:10:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|355
1657602900000|2022-07-12 05:15:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|239
1657603200000|2022-07-12 05:20:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|56
1657603500000|2022-07-12 05:25:00|11217|11215|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|215
1657603800000|2022-07-12 05:30:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|280
1657604100000|2022-07-12 05:35:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|232
1657604400000|2022-07-12 05:40:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|383
1657604700000|2022-07-12 05:45:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|317
1657605000000|2022-07-12 05:50:00|11215.8|11213.8|11215.5|11213.5|11217|11215|11215.5|11213.5|314
1657605300000|2022-07-12 05:55:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|91
1657605600000|2022-07-12 06:00:00|11213.9|11211.9|11216.2|11214.2|11218.6|11216.6|11213.9|11211.9|764
1657605900000|2022-07-12 06:05:00|11216.6|11214.6|11219.4|11217.4|11220.1|11218.1|11216.2|11214.2|322
1657606200000|2022-07-12 06:10:00|11219|11217|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|451
1657606500000|2022-07-12 06:15:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|303
1657606800000|2022-07-12 06:20:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11215.5|11213.5|523
1657607100000|2022-07-12 06:25:00|11217.8|11215.8|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|490
1657607400000|2022-07-12 06:30:00|11218.6|11216.6|11217|11215|11218.6|11216.6|11217|11215|646
1657607700000|2022-07-12 06:35:00|11217.8|11215.8|11218.2|11216.2|11218.6|11216.6|11217|11215|421
1657608000000|2022-07-12 06:40:00|11217.8|11215.8|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|546
1657608300000|2022-07-12 06:45:00|11218.6|11216.6|11223.3|11221.3|11223.3|11221.3|11218.6|11216.6|920
1657608600000|2022-07-12 06:50:00|11222.9|11220.9|11224|11222|11224.8|11222.8|11222.5|11220.5|648
1657608900000|2022-07-12 06:55:00|11224.8|11222.8|11227.2|11225.2|11228|11226|11224|11222|1445
1657609200000|2022-07-12 07:00:00|11228|11226|11234.6|11232.6|11235|11233|11228|11226|3540
1657609500000|2022-07-12 07:05:00|11235|11233|11237.3|11235.3|11240.5|11238.5|11233.4|11231.4|3437
1657609800000|2022-07-12 07:10:00|11236.9|11234.9|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1694
1657610100000|2022-07-12 07:15:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11232.6|11230.6|1461
1657610400000|2022-07-12 07:20:00|11235|11233|11235.8|11233.8|11238.1|11236.1|11233.4|11231.4|1888
1657610700000|2022-07-12 07:25:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11235|11233|1017
1657611000000|2022-07-12 07:30:00|11237.3|11235.3|11237.3|11235.3|11239.7|11237.7|11236.5|11234.5|1272
1657611300000|2022-07-12 07:35:00|11237.7|11235.7|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1174
1657611600000|2022-07-12 07:40:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11234.2|11232.2|533
1657611900000|2022-07-12 07:45:00|11234.2|11232.2|11235.8|11233.8|11237.3|11235.3|11233.4|11231.4|1008
1657612200000|2022-07-12 07:50:00|11235|11233|11235|11233|11236.5|11234.5|11234.2|11232.2|1388
1657612500000|2022-07-12 07:55:00|11235.8|11233.8|11236.5|11234.5|11238.1|11236.1|11235|11233|1223
1657612800000|2022-07-12 08:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1221
1657613100000|2022-07-12 08:05:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11236.5|11234.5|547
1657613400000|2022-07-12 08:10:00|11239.7|11237.7|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|361
1657613700000|2022-07-12 08:15:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|491
1657614000000|2022-07-12 08:20:00|11238.9|11236.9|11238.9|11236.9|11242|11240|11238.9|11236.9|404
1657614300000|2022-07-12 08:25:00|11239.3|11237.3|11242|11240|11242|11240|11238.9|11236.9|887
1657614600000|2022-07-12 08:30:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|637
1657614900000|2022-07-12 08:35:00|11242|11240|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|954
1657615200000|2022-07-12 08:40:00|11243.2|11241.2|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|1610
1657615500000|2022-07-12 08:45:00|11244.8|11242.8|11242.8|11240.8|11245.1|11243.1|11242.8|11240.8|458
1657615800000|2022-07-12 08:50:00|11243.6|11241.6|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|671
1657616100000|2022-07-12 08:55:00|11246.3|11244.3|11245.9|11243.9|11246.3|11244.3|11244.4|11242.4|417
1657616400000|2022-07-12 09:00:00|11245.5|11243.5|11250.6|11248.6|11253|11251|11244.4|11242.4|1432
1657616700000|2022-07-12 09:05:00|11251|11249|11249.8|11247.8|11252.2|11250.2|11247.5|11245.5|1838
1657617000000|2022-07-12 09:10:00|11250.6|11248.6|11249|11247|11253|11251|11248.3|11246.3|1762
1657617300000|2022-07-12 09:15:00|11249.4|11247.4|11245.9|11243.9|11249.8|11247.8|11245.1|11243.1|840
1657617600000|2022-07-12 09:20:00|11245.5|11243.5|11244.4|11242.4|11246.7|11244.7|11243.6|11241.6|480
1657617900000|2022-07-12 09:25:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242|11240|665
1657618200000|2022-07-12 09:30:00|11242|11240|11242|11240|11243.6|11241.6|11241.2|11239.2|750
1657618500000|2022-07-12 09:35:00|11241.6|11239.6|11244.4|11242.4|11244.4|11242.4|11240.5|11238.5|1160
1657618800000|2022-07-12 09:40:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11241.2|11239.2|1146
1657619100000|2022-07-12 09:45:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242|11240|712
1657619400000|2022-07-12 09:50:00|11243.6|11241.6|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|973
1657619700000|2022-07-12 09:55:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|411
1657620000000|2022-07-12 10:00:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11241.2|11239.2|935
1657620300000|2022-07-12 10:05:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11238.1|11236.1|1758
1657620600000|2022-07-12 10:10:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|678
1657620900000|2022-07-12 10:15:00|11238.9|11236.9|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|266
1657621200000|2022-07-12 10:20:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|314
1657621500000|2022-07-12 10:25:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|659
1657621800000|2022-07-12 10:30:00|11239.7|11237.7|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|476
1657622100000|2022-07-12 10:35:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|235
1657622400000|2022-07-12 10:40:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|325
1657622700000|2022-07-12 10:45:00|11236.5|11234.5|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|366
1657623000000|2022-07-12 10:50:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.1|11236.1|906
1657623300000|2022-07-12 10:55:00|11242|11240|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1558
1657623600000|2022-07-12 11:00:00|11242|11240|11243.6|11241.6|11245.9|11243.9|11242|11240|1819
1657623900000|2022-07-12 11:05:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11240.5|11238.5|373
1657624200000|2022-07-12 11:10:00|11241.2|11239.2|11242.8|11240.8|11242.8|11240.8|11238.9|11236.9|1720
1657624500000|2022-07-12 11:15:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|1208
1657624800000|2022-07-12 11:20:00|11244.4|11242.4|11240.5|11238.5|11245.9|11243.9|11240.5|11238.5|1129
1657625100000|2022-07-12 11:25:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1845
1657625400000|2022-07-12 11:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1651
1657625700000|2022-07-12 11:35:00|11236.5|11234.5|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1462
1657626000000|2022-07-12 11:40:00|11238.9|11236.9|11234.2|11232.2|11238.9|11236.9|11233.4|11231.4|1055
1657626300000|2022-07-12 11:45:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1437
1657626600000|2022-07-12 11:50:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|699
1657626900000|2022-07-12 11:55:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|1397
1657627200000|2022-07-12 12:00:00|11235|11233|11231.9|11229.9|11235|11233|11231.9|11229.9|2358
1657627500000|2022-07-12 12:05:00|11232.6|11230.6|11232.6|11230.6|11235|11233|11231.9|11229.9|1838
1657627800000|2022-07-12 12:10:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|1584
1657628100000|2022-07-12 12:15:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2987
1657628400000|2022-07-12 12:20:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11235|11233|2649
1657628700000|2022-07-12 12:25:00|11235.8|11233.8|11227.2|11225.2|11235.8|11233.8|11227.2|11225.2|4743
1657629000000|2022-07-12 12:30:00|11228|11226|11230.3|11228.3|11232.6|11230.6|11228|11226|1496
1657629300000|2022-07-12 12:35:00|11231.1|11229.1|11226.8|11224.8|11232.6|11230.6|11226.4|11224.4|2127
1657629600000|2022-07-12 12:40:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11220.1|11218.1|5266
1657629900000|2022-07-12 12:45:00|11228|11226|11228.7|11226.7|11231.1|11229.1|11226.4|11224.4|2003
1657630200000|2022-07-12 12:50:00|11228|11226|11232.6|11230.6|11233.4|11231.4|11228|11226|1050
1657630500000|2022-07-12 12:55:00|11231.9|11229.9|11238.1|11236.1|11238.1|11236.1|11231.9|11229.9|2977
1657630800000|2022-07-12 13:00:00|11237.3|11235.3|11242|11240|11243.6|11241.6|11237.3|11235.3|3555
1657631100000|2022-07-12 13:05:00|11241.2|11239.2|11238.1|11236.1|11242.8|11240.8|11235.8|11233.8|1984
1657631400000|2022-07-12 13:10:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|3091
1657631700000|2022-07-12 13:15:00|11235.8|11233.8|11239.7|11237.7|11240.5|11238.5|11231.9|11229.9|4232
1657632000000|2022-07-12 13:20:00|11240.5|11238.5|11238.9|11236.9|11242.8|11240.8|11238.1|11236.1|19301
1657632300000|2022-07-12 13:25:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|4525
1657632600000|2022-07-12 13:30:00|11240.5|11238.5|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|3761
1657632900000|2022-07-12 13:35:00|11245.9|11243.9|11249|11247|11249|11247|11245.1|11243.1|7717
1657633200000|2022-07-12 13:40:00|11248.3|11246.3|11245.9|11243.9|11250.6|11248.6|11245.1|11243.1|4153
1657633500000|2022-07-12 13:45:00|11245.1|11243.1|11246.7|11244.7|11247.5|11245.5|11243.6|11241.6|2905
1657633800000|2022-07-12 13:50:00|11245.9|11243.9|11242|11240|11245.9|11243.9|11239.7|11237.7|3806
1657634100000|2022-07-12 13:55:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11241.2|11239.2|2676
1657634400000|2022-07-12 14:00:00|11245.9|11243.9|11250.6|11248.6|11251.4|11249.4|11245.1|11243.1|5880
1657634700000|2022-07-12 14:05:00|11251.4|11249.4|11248.3|11246.3|11252.2|11250.2|11245.1|11243.1|3063
1657635000000|2022-07-12 14:10:00|11247.5|11245.5|11242.8|11240.8|11249|11247|11242.8|11240.8|3401
1657635300000|2022-07-12 14:15:00|11242|11240|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|3197
1657635600000|2022-07-12 14:20:00|11239.7|11237.7|11239.7|11237.7|11242|11240|11238.9|11236.9|2086
1657635900000|2022-07-12 14:25:00|11240.5|11238.5|11245.1|11243.1|11245.9|11243.9|11238.9|11236.9|2882
1657636200000|2022-07-12 14:30:00|11244.4|11242.4|11236.5|11234.5|11245.1|11243.1|11236.5|11234.5|3819
1657636500000|2022-07-12 14:35:00|11235.8|11233.8|11231.9|11229.9|11237.3|11235.3|11231.9|11229.9|2794
1657636800000|2022-07-12 14:40:00|11232.6|11230.6|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3393
1657637100000|2022-07-12 14:45:00|11229.5|11227.5|11231.9|11229.9|11233.4|11231.4|11228|11226|5592
1657637400000|2022-07-12 14:50:00|11231.1|11229.1|11236.5|11234.5|11238.1|11236.1|11231.1|11229.1|5002
1657637700000|2022-07-12 14:55:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11234.2|11232.2|2528
1657638000000|2022-07-12 15:00:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11232.6|11230.6|3194
1657638300000|2022-07-12 15:05:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235|11233|5370
1657638600000|2022-07-12 15:10:00|11238.1|11236.1|11238.1|11236.1|11242|11240|11236.5|11234.5|5720
1657638900000|2022-07-12 15:15:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|3810
1657639200000|2022-07-12 15:20:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|2234
1657639500000|2022-07-12 15:25:00|11235|11233|11231.9|11229.9|11237.3|11235.3|11231.9|11229.9|2436
1657639800000|2022-07-12 15:30:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|2679
1657640100000|2022-07-12 15:35:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|5205
1657640400000|2022-07-12 15:40:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|3200
1657640700000|2022-07-12 15:45:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|1230
1657641000000|2022-07-12 15:50:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1294
1657641300000|2022-07-12 15:55:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1177
1657641600000|2022-07-12 16:00:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1717
1657641900000|2022-07-12 16:05:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|3067
1657642200000|2022-07-12 16:10:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|2212
1657642500000|2022-07-12 16:15:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1658
1657642800000|2022-07-12 16:20:00|11235|11233|11231.9|11229.9|11235|11233|11231.9|11229.9|1107
1657643100000|2022-07-12 16:25:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11229.5|11227.5|2255
1657643400000|2022-07-12 16:30:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1940
1657643700000|2022-07-12 16:35:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11227.2|11225.2|1650
1657644000000|2022-07-12 16:40:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|5183
1657644300000|2022-07-12 16:45:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|3154
1657644600000|2022-07-12 16:50:00|11228.7|11226.7|11231.9|11229.9|11231.9|11229.9|11228|11226|3423
1657644900000|2022-07-12 16:55:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2138
1657645200000|2022-07-12 17:00:00|11229.5|11227.5|11221.7|11219.7|11230.7|11228.7|11220.1|11218.1|5698
1657645500000|2022-07-12 17:05:00|11222.5|11220.5|11223.7|11221.7|11224|11222|11220.1|11218.1|3315
1657645800000|2022-07-12 17:10:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|2210
1657646100000|2022-07-12 17:15:00|11224.8|11222.8|11221.7|11219.7|11224.8|11222.8|11220.9|11218.9|2961
1657646400000|2022-07-12 17:20:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|1350
1657646700000|2022-07-12 17:25:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1394
1657647000000|2022-07-12 17:30:00|11222.5|11220.5|11222.1|11220.1|11223.7|11221.7|11221.7|11219.7|1790
1657647300000|2022-07-12 17:35:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11220.9|11218.9|2604
1657647600000|2022-07-12 17:40:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11220.9|11218.9|2437
1657647900000|2022-07-12 17:45:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1314
1657648200000|2022-07-12 17:50:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1428
1657648500000|2022-07-12 17:55:00|11221.7|11219.7|11223.3|11221.3|11224|11222|11221.7|11219.7|1684
1657648800000|2022-07-12 18:00:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1307
1657649100000|2022-07-12 18:05:00|11220.9|11218.9|11218.6|11216.6|11221.7|11219.7|11218.6|11216.6|2082
1657649400000|2022-07-12 18:10:00|11219.4|11217.4|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|2176
1657649700000|2022-07-12 18:15:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|2339
1657650000000|2022-07-12 18:20:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|1322
1657650300000|2022-07-12 18:25:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11222.1|11220.1|1602
1657650600000|2022-07-12 18:30:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|790
1657650900000|2022-07-12 18:35:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|1031
1657651200000|2022-07-12 18:40:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|1005
1657651500000|2022-07-12 18:45:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|1818
1657651800000|2022-07-12 18:50:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1054
1657652100000|2022-07-12 18:55:00|11225.6|11223.6|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|4348
1657652400000|2022-07-12 19:00:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1891
1657652700000|2022-07-12 19:05:00|11224|11222|11224|11222|11224.8|11222.8|11223.3|11221.3|1712
1657653000000|2022-07-12 19:10:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|1455
1657653300000|2022-07-12 19:15:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|2338
1657653600000|2022-07-12 19:20:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|2150
1657653900000|2022-07-12 19:25:00|11225.2|11223.2|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1460
1657654200000|2022-07-12 19:30:00|11225.6|11223.6|11227.2|11225.2|11228|11226|11225.6|11223.6|2870
1657654500000|2022-07-12 19:35:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|1974
1657654800000|2022-07-12 19:40:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|2185
1657655100000|2022-07-12 19:45:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|1186
1657655400000|2022-07-12 19:50:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|3987
1657655700000|2022-07-12 19:55:00|11224|11222|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|5585
1657656000000|2022-07-12 20:00:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|4611
1657656300000|2022-07-12 20:05:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224|11222|2242
1657656600000|2022-07-12 20:10:00|11224|11222|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|3417
1657656900000|2022-07-12 20:15:00|11223.3|11221.3|11220.9|11218.9|11223.3|11221.3|11220.1|11218.1|3621
1657657200000|2022-07-12 20:20:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|2118
1657657500000|2022-07-12 20:25:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1872
1657657800000|2022-07-12 20:30:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|901
1657658100000|2022-07-12 20:35:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|1338
1657658400000|2022-07-12 20:40:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|955
1657658700000|2022-07-12 20:45:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11220.9|11218.9|1087
1657659000000|2022-07-12 20:50:00|11224|11222|11223.7|11221.7|11224.8|11222.8|11223.3|11221.3|889
1657659300000|2022-07-12 20:55:00|11223.3|11221.3|11222.1|11220.1|11223.3|11221.3|11220.9|11218.9|857
1657663200000|2022-07-12 22:00:00|11220.1|11218.1|11223.3|11221.3|11224.4|11222.4|11220.1|11218.1|490
1657663500000|2022-07-12 22:05:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|106
1657663800000|2022-07-12 22:10:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|62
1657664100000|2022-07-12 22:15:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|218
1657664400000|2022-07-12 22:20:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|203
1657664700000|2022-07-12 22:25:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|80
1657665000000|2022-07-12 22:30:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11220.5|11218.5|634
1657665300000|2022-07-12 22:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|157
1657665600000|2022-07-12 22:40:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|250
1657665900000|2022-07-12 22:45:00|||||||||95
1657666200000|2022-07-12 22:50:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|262
1657666500000|2022-07-12 22:55:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|338
1657666800000|2022-07-12 23:00:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|74
1657667100000|2022-07-12 23:05:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|74
1657667400000|2022-07-12 23:10:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|29
1657667700000|2022-07-12 23:15:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11225.6|11223.6|217
1657668000000|2022-07-12 23:20:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11228|11226|281
1657668300000|2022-07-12 23:25:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|404
1657668600000|2022-07-12 23:30:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.3|11226.3|318
1657668900000|2022-07-12 23:35:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|75
1657669200000|2022-07-12 23:40:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|303
1657669500000|2022-07-12 23:45:00|11226.4|11224.4|11228|11226|11228.3|11226.3|11226.4|11224.4|351
1657669800000|2022-07-12 23:50:00|11227.2|11225.2|11228.7|11226.7|11229.1|11227.1|11227.2|11225.2|57
1657670100000|2022-07-12 23:55:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|191
1657670400000|2022-07-13 00:00:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11226.4|11224.4|134
1657670700000|2022-07-13 00:05:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|175
1657671000000|2022-07-13 00:10:00|11226|11224|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|436
1657671300000|2022-07-13 00:15:00|11226.8|11224.8|11224|11222|11227.2|11225.2|11223.3|11221.3|613
1657671600000|2022-07-13 00:20:00|11224.4|11222.4|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|332
1657671900000|2022-07-13 00:25:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|1090
1657672200000|2022-07-13 00:30:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|243
1657672500000|2022-07-13 00:35:00|11219.8|11217.8|11212.3|11210.3|11220.1|11218.1|11212.3|11210.3|629
1657672800000|2022-07-13 00:40:00|11213.1|11211.1|11212.3|11210.3|11215.5|11213.5|11211.5|11209.5|898
1657673100000|2022-07-13 00:45:00|11212.7|11210.7|11217|11215|11217.8|11215.8|11212.3|11210.3|287
1657673400000|2022-07-13 00:50:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.2|11214.2|346
1657673700000|2022-07-13 00:55:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|445
1657674000000|2022-07-13 01:00:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|598
1657674300000|2022-07-13 01:05:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217|11215|170
1657674600000|2022-07-13 01:10:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|248
1657674900000|2022-07-13 01:15:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|129
1657675200000|2022-07-13 01:20:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|165
1657675500000|2022-07-13 01:25:00|11217.4|11215.4|11216.2|11214.2|11217.8|11215.8|11214.7|11212.7|304
1657675800000|2022-07-13 01:30:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|721
1657676100000|2022-07-13 01:35:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11216.2|11214.2|287
1657676400000|2022-07-13 01:40:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|394
1657676700000|2022-07-13 01:45:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11218.2|11216.2|495
1657677000000|2022-07-13 01:50:00|11218.6|11216.6|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|462
1657677300000|2022-07-13 01:55:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|356
1657677600000|2022-07-13 02:00:00|11219.8|11217.8|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|823
1657677900000|2022-07-13 02:05:00|11220.1|11218.1|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|382
1657678200000|2022-07-13 02:10:00|11222.9|11220.9|11223.3|11221.3|11224|11222|11221.7|11219.7|404
1657678500000|2022-07-13 02:15:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|208
1657678800000|2022-07-13 02:20:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|190
1657679100000|2022-07-13 02:25:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|182
1657679400000|2022-07-13 02:30:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|199
1657679700000|2022-07-13 02:35:00|11222.1|11220.1|11220.1|11218.1|11222.5|11220.5|11220.1|11218.1|152
1657680000000|2022-07-13 02:40:00|11220.9|11218.9|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|75
1657680300000|2022-07-13 02:45:00|11221.3|11219.3|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|67
1657680600000|2022-07-13 02:50:00|11219.8|11217.8|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|121
1657680900000|2022-07-13 02:55:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|56
1657681200000|2022-07-13 03:00:00|11220.5|11218.5|11222.5|11220.5|11223.3|11221.3|11220.5|11218.5|155
1657681500000|2022-07-13 03:05:00|11222.1|11220.1|11221.7|11219.7|11222.1|11220.1|11221.3|11219.3|46
1657681800000|2022-07-13 03:10:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.5|11218.5|206
1657682100000|2022-07-13 03:15:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|63
1657682400000|2022-07-13 03:20:00|11220.5|11218.5|11219.4|11217.4|11220.5|11218.5|11219.4|11217.4|126
1657682700000|2022-07-13 03:25:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|90
1657683000000|2022-07-13 03:30:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11219.4|11217.4|72
1657683300000|2022-07-13 03:35:00|11220.5|11218.5|11220.1|11218.1|11220.5|11218.5|11220.1|11218.1|46
1657683600000|2022-07-13 03:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|176
1657683900000|2022-07-13 03:45:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|136
1657684200000|2022-07-13 03:50:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|211
1657684500000|2022-07-13 03:55:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|5
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|189
1657685100000|2022-07-13 04:05:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|343
1657685400000|2022-07-13 04:10:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|244
1657685700000|2022-07-13 04:15:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|684
1657686000000|2022-07-13 04:20:00|11222.5|11220.5|11223.3|11221.3|11224|11222|11222.5|11220.5|638
1657686300000|2022-07-13 04:25:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|48
1657686600000|2022-07-13 04:30:00|11222.9|11220.9|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|479
1657686900000|2022-07-13 04:35:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11224|11222|391
1657687200000|2022-07-13 04:40:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|379
1657687500000|2022-07-13 04:45:00|||||||||1
1657687800000|2022-07-13 04:50:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11226.4|11224.4|1144
1657688100000|2022-07-13 04:55:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|183
1657688400000|2022-07-13 05:00:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224|11222|191
1657688700000|2022-07-13 05:05:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|112
1657689000000|2022-07-13 05:10:00|11226.4|11224.4|11226|11224|11227.2|11225.2|11226|11224|66
1657689300000|2022-07-13 05:15:00|11225.6|11223.6|11224.8|11222.8|11226|11224|11224|11222|132
1657689600000|2022-07-13 05:20:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.2|11223.2|150
1657689900000|2022-07-13 05:25:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|466
1657690200000|2022-07-13 05:30:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|73
1657690500000|2022-07-13 05:35:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|611
1657690800000|2022-07-13 05:40:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|454
1657691100000|2022-07-13 05:45:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|865
1657691400000|2022-07-13 05:50:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|170
1657691700000|2022-07-13 05:55:00|11223.7|11221.7|11224|11222|11224.8|11222.8|11222.9|11220.9|636
1657692000000|2022-07-13 06:00:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|970
1657692300000|2022-07-13 06:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|548
1657692600000|2022-07-13 06:10:00|11226.4|11224.4|11230.3|11228.3|11231.9|11229.9|11226.4|11224.4|1094
1657692900000|2022-07-13 06:15:00|11229.5|11227.5|11228.7|11226.7|11231.1|11229.1|11228|11226|238
1657693200000|2022-07-13 06:20:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|530
1657693500000|2022-07-13 06:25:00|11229.5|11227.5|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|1008
1657693800000|2022-07-13 06:30:00|11228|11226|11227.2|11225.2|11229.1|11227.1|11226.4|11224.4|451
1657694100000|2022-07-13 06:35:00|11226.4|11224.4|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|308
1657694400000|2022-07-13 06:40:00|11224|11222|11223.3|11221.3|11224|11222|11221.7|11219.7|943
1657694700000|2022-07-13 06:45:00|11224|11222|11226.4|11224.4|11226.4|11224.4|11223.3|11221.3|488
1657695000000|2022-07-13 06:50:00|11225.6|11223.6|11220.1|11218.1|11225.6|11223.6|11220.1|11218.1|688
1657695300000|2022-07-13 06:55:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|666
1657695600000|2022-07-13 07:00:00|11220.9|11218.9|11220.1|11218.1|11222.5|11220.5|11217|11215|1354
1657695900000|2022-07-13 07:05:00|11220.9|11218.9|11220.9|11218.9|11223.3|11221.3|11219|11217|2035
1657696200000|2022-07-13 07:10:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|588
1657696500000|2022-07-13 07:15:00|11223.3|11221.3|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|1551
1657696800000|2022-07-13 07:20:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11223.3|11221.3|2079
1657697100000|2022-07-13 07:25:00|11226.4|11224.4|11228|11226|11228|11226|11224.8|11222.8|612
1657697400000|2022-07-13 07:30:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|1419
1657697700000|2022-07-13 07:35:00|11229.9|11227.9|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1035
1657698000000|2022-07-13 07:40:00|11229.5|11227.5|11229.5|11227.5|11231.9|11229.9|11228|11226|944
1657698300000|2022-07-13 07:45:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|893
1657698600000|2022-07-13 07:50:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11230.3|11228.3|1015
1657698900000|2022-07-13 07:55:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11233.4|11231.4|898
1657699200000|2022-07-13 08:00:00|11234.2|11232.2|11229.5|11227.5|11235|11233|11229.5|11227.5|679
1657699500000|2022-07-13 08:05:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|411
1657699800000|2022-07-13 08:10:00|11229.5|11227.5|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|328
1657700100000|2022-07-13 08:15:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|759
1657700400000|2022-07-13 08:20:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|734
1657700700000|2022-07-13 08:25:00|11228.3|11226.3|11228|11226|11229.5|11227.5|11227.2|11225.2|723
1657701000000|2022-07-13 08:30:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|722
1657701300000|2022-07-13 08:35:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|598
1657701600000|2022-07-13 08:40:00|11225.6|11223.6|11228.7|11226.7|11228.7|11226.7|11225.6|11223.6|789
1657701900000|2022-07-13 08:45:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|520
1657702200000|2022-07-13 08:50:00|11229.5|11227.5|11228|11226|11230.3|11228.3|11227.2|11225.2|309
1657702500000|2022-07-13 08:55:00|11227.2|11225.2|11228|11226|11228|11226|11226|11224|280
1657702800000|2022-07-13 09:00:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|443
1657703100000|2022-07-13 09:05:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|727
1657703400000|2022-07-13 09:10:00|11227.6|11225.6|11228|11226|11228|11226|11226.4|11224.4|283
1657703700000|2022-07-13 09:15:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|322
1657704000000|2022-07-13 09:20:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|296
1657704300000|2022-07-13 09:25:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|1019
1657704600000|2022-07-13 09:30:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|687
1657704900000|2022-07-13 09:35:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|591
1657705200000|2022-07-13 09:40:00|11226.4|11224.4|11225.6|11223.6|11227.2|11225.2|11224|11222|393
1657705500000|2022-07-13 09:45:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1206
1657705800000|2022-07-13 09:50:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|824
1657706100000|2022-07-13 09:55:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|990
1657706400000|2022-07-13 10:00:00|11226.8|11224.8|11228.7|11226.7|11228.7|11226.7|11225.6|11223.6|1307
1657706700000|2022-07-13 10:05:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|1132
1657707000000|2022-07-13 10:10:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228|11226|792
1657707300000|2022-07-13 10:15:00|11228.3|11226.3|11228|11226|11228.3|11226.3|11227.2|11225.2|2514
1657707600000|2022-07-13 10:20:00|11227.2|11225.2|11229.1|11227.1|11230.3|11228.3|11227.2|11225.2|5814
1657707900000|2022-07-13 10:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|706
1657708200000|2022-07-13 10:30:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|447
1657708500000|2022-07-13 10:35:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|652
1657708800000|2022-07-13 10:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|769
1657709100000|2022-07-13 10:45:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|987
1657709400000|2022-07-13 10:50:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1126
1657709700000|2022-07-13 10:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|458
1657710000000|2022-07-13 11:00:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1112
1657710300000|2022-07-13 11:05:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|644
1657710600000|2022-07-13 11:10:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|663
1657710900000|2022-07-13 11:15:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|641
1657711200000|2022-07-13 11:20:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1085
1657711500000|2022-07-13 11:25:00|11233|11231|11231.1|11229.1|11233|11231|11231.1|11229.1|1241
1657711800000|2022-07-13 11:30:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|474
1657712100000|2022-07-13 11:35:00|11230.7|11228.7|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1212
1657712400000|2022-07-13 11:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|2226
1657712700000|2022-07-13 11:45:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1323
1657713000000|2022-07-13 11:50:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|2808
1657713300000|2022-07-13 11:55:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|1717
1657713600000|2022-07-13 12:00:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|2693
1657713900000|2022-07-13 12:05:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11224.8|11222.8|1416
1657714200000|2022-07-13 12:10:00|11228.7|11226.7|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|2601
1657714500000|2022-07-13 12:15:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|3334
1657714800000|2022-07-13 12:20:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11227.2|11225.2|4527
1657715100000|2022-07-13 12:25:00|11228.7|11226.7|11230.7|11228.7|11233.4|11231.4|11228|11226|5669
1657715400000|2022-07-13 12:30:00|11231.1|11229.1|11179.5|11177.5|11231.1|11229.1|11166.6|11164.6|11716
1657715700000|2022-07-13 12:35:00|11178.7|11176.7|11169|11167|11181.9|11179.9|11166.2|11164.2|11585
1657716000000|2022-07-13 12:40:00|11169.4|11167.4|11169.4|11167.4|11172.5|11170.5|11161.9|11159.9|10413
1657716300000|2022-07-13 12:45:00|11170.1|11168.1|11177.2|11175.2|11181.1|11179.1|11167.8|11165.8|9929
1657716600000|2022-07-13 12:50:00|11175.6|11173.6|11165.5|11163.5|11176.4|11174.4|11163.1|11161.1|10093
1657716900000|2022-07-13 12:55:00|11166.2|11164.2|11164.7|11162.7|11167.8|11165.8|11158.4|11156.4|10054
1657717200000|2022-07-13 13:00:00|11165.5|11163.5|11168.6|11166.6|11169.4|11167.4|11163.9|11161.9|6764
1657717500000|2022-07-13 13:05:00|11167.8|11165.8|11174.8|11172.8|11176.4|11174.4|11167|11165|8861
1657717800000|2022-07-13 13:10:00|11174|11172|11184.2|11182.2|11187.3|11185.3|11171.7|11169.7|10164
1657718100000|2022-07-13 13:15:00|11183.4|11181.4|11171.7|11169.7|11186.5|11184.5|11169.8|11167.8|23391
1657718400000|2022-07-13 13:20:00|11172.5|11170.5|11169.4|11167.4|11172.5|11170.5|11166.2|11164.2|7112
1657718700000|2022-07-13 13:25:00|11168.6|11166.6|11173.3|11171.3|11178|11176|11168.6|11166.6|6171
1657719000000|2022-07-13 13:30:00|11172.5|11170.5|11184.2|11182.2|11185|11183|11171.7|11169.7|5365
1657719300000|2022-07-13 13:35:00|11183.4|11181.4|11181.1|11179.1|11186.2|11184.2|11180.3|11178.3|4824
1657719600000|2022-07-13 13:40:00|11181.9|11179.9|11185|11183|11185|11183|11179.5|11177.5|6695
1657719900000|2022-07-13 13:45:00|11185.8|11183.8|11180.3|11178.3|11187.3|11185.3|11178|11176|7099
1657720200000|2022-07-13 13:50:00|11181.1|11179.1|11183.8|11181.8|11187.3|11185.3|11180.3|11178.3|5509
1657720500000|2022-07-13 13:55:00|11183.4|11181.4|11179.5|11177.5|11185.8|11183.8|11178.7|11176.7|4341
1657720800000|2022-07-13 14:00:00|11178.7|11176.7|11182.6|11180.6|11183.4|11181.4|11166.2|11164.2|9088
1657721100000|2022-07-13 14:05:00|11183.4|11181.4|11175.6|11173.6|11184.2|11182.2|11174.8|11172.8|3904
1657721400000|2022-07-13 14:10:00|11176.4|11174.4|11181.1|11179.1|11182.6|11180.6|11175.6|11173.6|3332
1657721700000|2022-07-13 14:15:00|11181.5|11179.5|11195.9|11193.9|11196.7|11194.7|11180.3|11178.3|6923
1657722000000|2022-07-13 14:20:00|11195.1|11193.1|11204.5|11202.5|11209.2|11207.2|11194.4|11192.4|9662
1657722300000|2022-07-13 14:25:00|11205.3|11203.3|11204.5|11202.5|11207.6|11205.6|11203|11201|7503
1657722600000|2022-07-13 14:30:00|11206.1|11204.1|11204.5|11202.5|11208.4|11206.4|11201.4|11199.4|5925
1657722900000|2022-07-13 14:35:00|11203.7|11201.7|11221.7|11219.7|11223.3|11221.3|11203.7|11201.7|7733
1657723200000|2022-07-13 14:40:00|11220.9|11218.9|11235|11233|11235|11233|11220.9|11218.9|14661
1657723500000|2022-07-13 14:45:00|11235.8|11233.8|11229.5|11227.5|11246.7|11244.7|11228.7|11226.7|11061
1657723800000|2022-07-13 14:50:00|11230.3|11228.3|11222.5|11220.5|11233.4|11231.4|11217|11215|12411
1657724100000|2022-07-13 14:55:00|11223.3|11221.3|11234.2|11232.2|11235.8|11233.8|11223.3|11221.3|7114
1657724400000|2022-07-13 15:00:00|11235|11233|11224.8|11222.8|11236.5|11234.5|11223.3|11221.3|6793
1657724700000|2022-07-13 15:05:00|11224.4|11222.4|11212.3|11210.3|11228.7|11226.7|11212.3|11210.3|4721
1657725000000|2022-07-13 15:10:00|11213.1|11211.1|11217|11215|11217|11215|11210.8|11208.8|4491
1657725300000|2022-07-13 15:15:00|11216.2|11214.2|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|2528
1657725600000|2022-07-13 15:20:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11213.9|11211.9|3384
1657725900000|2022-07-13 15:25:00|11217.8|11215.8|11216.2|11214.2|11218.6|11216.6|11211.5|11209.5|4535
1657726200000|2022-07-13 15:30:00|11215.5|11213.5|11219.4|11217.4|11219.4|11217.4|11213.9|11211.9|2572
1657726500000|2022-07-13 15:35:00|11218.6|11216.6|11220.1|11218.1|11221.7|11219.7|11217|11215|2298
1657726800000|2022-07-13 15:40:00|11220.9|11218.9|11217|11215|11222.5|11220.5|11216.2|11214.2|3016
1657727100000|2022-07-13 15:45:00|11216.2|11214.2|11219.4|11217.4|11220.9|11218.9|11214.7|11212.7|2798
1657727400000|2022-07-13 15:50:00|11220.1|11218.1|11216.2|11214.2|11221.7|11219.7|11215.5|11213.5|3098
1657727700000|2022-07-13 15:55:00|11215.5|11213.5|11218.6|11216.6|11220.9|11218.9|11215.5|11213.5|2067
1657728000000|2022-07-13 16:00:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11214.7|11212.7|2164
1657728300000|2022-07-13 16:05:00|11219.4|11217.4|11215.5|11213.5|11219.8|11217.8|11215.5|11213.5|2150
1657728600000|2022-07-13 16:10:00|11215.1|11213.1|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|2851
1657728900000|2022-07-13 16:15:00|11214.7|11212.7|11217.8|11215.8|11217.8|11215.8|11213.1|11211.1|2442
1657729200000|2022-07-13 16:20:00|11217|11215|11217.4|11215.4|11220.1|11218.1|11214.7|11212.7|2532
1657729500000|2022-07-13 16:25:00|11217|11215|11218.6|11216.6|11220.1|11218.1|11217|11215|2028
1657729800000|2022-07-13 16:30:00|11219.4|11217.4|11222.5|11220.5|11224|11222|11218.6|11216.6|1242
1657730100000|2022-07-13 16:35:00|11223.3|11221.3|11226.4|11224.4|11226.4|11224.4|11222.5|11220.5|3419
1657730400000|2022-07-13 16:40:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|1817
1657730700000|2022-07-13 16:45:00|11224.8|11222.8|11220.9|11218.9|11224.8|11222.8|11217.8|11215.8|20318
1657731000000|2022-07-13 16:50:00|11221.7|11219.7|11215.5|11213.5|11221.7|11219.7|11215.5|11213.5|18739
1657731300000|2022-07-13 16:55:00|11216.2|11214.2|11224|11222|11224.4|11222.4|11213.9|11211.9|4397
1657731600000|2022-07-13 17:00:00|11223.7|11221.7|11223.3|11221.3|11225.6|11223.6|11214.7|11212.7|5243
1657731900000|2022-07-13 17:05:00|11224|11222|11220.5|11218.5|11225.6|11223.6|11219.4|11217.4|5373
1657732200000|2022-07-13 17:10:00|11220.9|11218.9|11225.6|11223.6|11226.4|11224.4|11220.1|11218.1|3381
1657732500000|2022-07-13 17:15:00|11224.8|11222.8|11222.5|11220.5|11227.2|11225.2|11220.9|11218.9|4644
1657732800000|2022-07-13 17:20:00|11222.9|11220.9|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|3545
1657733100000|2022-07-13 17:25:00|11225.6|11223.6|11224.8|11222.8|11229.5|11227.5|11223.3|11221.3|2125
1657733400000|2022-07-13 17:30:00|11225.6|11223.6|11222.5|11220.5|11226.4|11224.4|11221.7|11219.7|1762
1657733700000|2022-07-13 17:35:00|11223.3|11221.3|11224|11222|11224|11222|11220.9|11218.9|2153
1657734000000|2022-07-13 17:40:00|11224.4|11222.4|11221.7|11219.7|11225.6|11223.6|11220.1|11218.1|3477
1657734300000|2022-07-13 17:45:00|11222.5|11220.5|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|3668
1657734600000|2022-07-13 17:50:00|11223.3|11221.3|11220.9|11218.9|11223.3|11221.3|11218.6|11216.6|1917
1657734900000|2022-07-13 17:55:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|2485
1657735200000|2022-07-13 18:00:00|11221.7|11219.7|11213.1|11211.1|11221.7|11219.7|11207.6|11205.6|6462
1657735500000|2022-07-13 18:05:00|11212.3|11210.3|11216.2|11214.2|11220.9|11218.9|11212.3|11210.3|4725
1657735800000|2022-07-13 18:10:00|11217|11215|11218.6|11216.6|11221.7|11219.7|11215.5|11213.5|5872
1657736100000|2022-07-13 18:15:00|11219.4|11217.4|11220.1|11218.1|11221.7|11219.7|11216.2|11214.2|3083
1657736400000|2022-07-13 18:20:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11217.8|11215.8|3254
1657736700000|2022-07-13 18:25:00|11221.7|11219.7|11219.4|11217.4|11221.7|11219.7|11217|11215|2839
1657737000000|2022-07-13 18:30:00|11220.1|11218.1|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|2514
1657737300000|2022-07-13 18:35:00|11217.8|11215.8|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|2608
1657737600000|2022-07-13 18:40:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|2894
1657737900000|2022-07-13 18:45:00|11219.4|11217.4|11221.7|11219.7|11221.7|11219.7|11219.4|11217.4|1985
1657738200000|2022-07-13 18:50:00|11220.9|11218.9|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|3844
1657738500000|2022-07-13 18:55:00|11221.7|11219.7|11219.4|11217.4|11221.7|11219.7|11217|11215|3881
1657738800000|2022-07-13 19:00:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217.8|11215.8|2117
1657739100000|2022-07-13 19:05:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11217|11215|663
1657739400000|2022-07-13 19:10:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11217|11215|1828
1657739700000|2022-07-13 19:15:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1707
1657740000000|2022-07-13 19:20:00|11220.1|11218.1|11219.4|11217.4|11221.7|11219.7|11217.8|11215.8|1994
1657740300000|2022-07-13 19:25:00|11220.1|11218.1|11219.4|11217.4|11220.9|11218.9|11217.8|11215.8|2840
1657740600000|2022-07-13 19:30:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217|11215|3134
1657740900000|2022-07-13 19:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1205
1657741200000|2022-07-13 19:40:00|11218.6|11216.6|11220.1|11218.1|11221.7|11219.7|11218.6|11216.6|1533
1657741500000|2022-07-13 19:45:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|793
1657741800000|2022-07-13 19:50:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|1403
1657742100000|2022-07-13 19:55:00|11221.7|11219.7|11223.3|11221.3|11226.4|11224.4|11220.9|11218.9|9600
1657742400000|2022-07-13 20:00:00|11224|11222|11221.7|11219.7|11224|11222|11220.1|11218.1|4594
1657742700000|2022-07-13 20:05:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|3673
1657743000000|2022-07-13 20:10:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|4914
1657743300000|2022-07-13 20:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|1314
1657743600000|2022-07-13 20:20:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|1653
1657743900000|2022-07-13 20:25:00|11217|11215|11215.5|11213.5|11217.8|11215.8|11214.7|11212.7|2185
1657744200000|2022-07-13 20:30:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2261
1657744500000|2022-07-13 20:35:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11214.7|11212.7|2172
1657744800000|2022-07-13 20:40:00|11213.9|11211.9|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1238
1657745100000|2022-07-13 20:45:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|1009
1657745400000|2022-07-13 20:50:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|938
1657745700000|2022-07-13 20:55:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|1503
1657749600000|2022-07-13 22:00:00|11217.4|11215.4|11217.8|11215.8|11220.9|11218.9|11217|11215|236
1657749900000|2022-07-13 22:05:00|11217|11215|11216.6|11214.6|11218.2|11216.2|11216.2|11214.2|489
1657750200000|2022-07-13 22:10:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|143
1657750500000|2022-07-13 22:15:00|11214.7|11212.7|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|228
1657750800000|2022-07-13 22:20:00|11213.1|11211.1|11214.7|11212.7|11214.7|11212.7|11212.3|11210.3|215
1657751100000|2022-07-13 22:25:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|144
1657751400000|2022-07-13 22:30:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|334
1657751700000|2022-07-13 22:35:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11209.2|11207.2|711
1657752000000|2022-07-13 22:40:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|430
1657752300000|2022-07-13 22:45:00|11209.2|11207.2|11209.6|11207.6|11210|11208|11208|11206|209
1657752600000|2022-07-13 22:50:00|11210|11208|11210|11208|11210.8|11208.8|11210|11208|149
1657752900000|2022-07-13 22:55:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11210|11208|296
1657753200000|2022-07-13 23:00:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11211.2|11209.2|192
1657753500000|2022-07-13 23:05:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|431
1657753800000|2022-07-13 23:10:00|11213.5|11211.5|11210|11208|11213.9|11211.9|11210|11208|336
1657754100000|2022-07-13 23:15:00|11209.2|11207.2|11211.5|11209.5|11212.3|11210.3|11209.2|11207.2|183
1657754400000|2022-07-13 23:20:00|11211.9|11209.9|11209.2|11207.2|11211.9|11209.9|11208.4|11206.4|262
1657754700000|2022-07-13 23:25:00|11209.6|11207.6|11210|11208|11210|11208|11209.2|11207.2|175
1657755000000|2022-07-13 23:30:00|11209.2|11207.2|11210|11208|11210|11208|11209.2|11207.2|385
1657755300000|2022-07-13 23:35:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|163
1657755600000|2022-07-13 23:40:00|11206.1|11204.1|11207.6|11205.6|11208|11206|11206.1|11204.1|829
1657755900000|2022-07-13 23:45:00|11208.4|11206.4|11208.8|11206.8|11209.2|11207.2|11207.6|11205.6|296
1657756200000|2022-07-13 23:50:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11208|11206|251
1657756500000|2022-07-13 23:55:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11208.4|11206.4|171
1657756800000|2022-07-14 00:00:00|11210|11208|11206.1|11204.1|11210|11208|11205.3|11203.3|811
1657757100000|2022-07-14 00:05:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|242
1657757400000|2022-07-14 00:10:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11207.6|11205.6|218
1657757700000|2022-07-14 00:15:00|11210|11208|11208.4|11206.4|11210|11208|11207.6|11205.6|212
1657758000000|2022-07-14 00:20:00|11209.2|11207.2|11209.2|11207.2|11209.6|11207.6|11207.3|11205.3|210
1657758300000|2022-07-14 00:25:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11208.4|11206.4|287
1657758600000|2022-07-14 00:30:00|11210.4|11208.4|11211.5|11209.5|11212.3|11210.3|11210|11208|347
1657758900000|2022-07-14 00:35:00|11211.2|11209.2|11214.7|11212.7|11214.7|11212.7|11210.8|11208.8|287
1657759200000|2022-07-14 00:40:00|11213.9|11211.9|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|816
1657759500000|2022-07-14 00:45:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1167
1657759800000|2022-07-14 00:50:00|11218.6|11216.6|11221.7|11219.7|11222.5|11220.5|11217.8|11215.8|961
1657760100000|2022-07-14 00:55:00|11222.5|11220.5|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|796
1657760400000|2022-07-14 01:00:00|11219.8|11217.8|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|481
1657760700000|2022-07-14 01:05:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|759
1657761000000|2022-07-14 01:10:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11213.1|11211.1|832
1657761300000|2022-07-14 01:15:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11209.2|11207.2|1256
1657761600000|2022-07-14 01:20:00|11210.8|11208.8|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|347
1657761900000|2022-07-14 01:25:00|11210.8|11208.8|11206.1|11204.1|11211.5|11209.5|11204.5|11202.5|1237
1657762200000|2022-07-14 01:30:00|11204.5|11202.5|11201.4|11199.4|11205.3|11203.3|11199|11197|2315
1657762500000|2022-07-14 01:35:00|11202.2|11200.2|11199.8|11197.8|11203.7|11201.7|11198.3|11196.3|1569
1657762800000|2022-07-14 01:40:00|11200.6|11198.6|11197.5|11195.5|11202.2|11200.2|11195.1|11193.1|1903
1657763100000|2022-07-14 01:45:00|11198.3|11196.3|11199|11197|11199|11197|11196.7|11194.7|845
1657763400000|2022-07-14 01:50:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|181
1657763700000|2022-07-14 01:55:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|315
1657764000000|2022-07-14 02:00:00|11198.3|11196.3|11199|11197|11199|11197|11197.5|11195.5|432
1657764300000|2022-07-14 02:05:00|11198.3|11196.3|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|660
1657764600000|2022-07-14 02:10:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|252
1657764900000|2022-07-14 02:15:00|11197.1|11195.1|11192.8|11190.8|11197.5|11195.5|11191.6|11189.6|1137
1657765200000|2022-07-14 02:20:00|11192|11190|11195.1|11193.1|11195.1|11193.1|11191.2|11189.2|937
1657765500000|2022-07-14 02:25:00|11195.9|11193.9|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|534
1657765800000|2022-07-14 02:30:00|11196.3|11194.3|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|236
1657766100000|2022-07-14 02:35:00|11196.3|11194.3|11195.9|11193.9|11197.5|11195.5|11194.4|11192.4|416
1657766400000|2022-07-14 02:40:00|11195.1|11193.1|11195.1|11193.1|11198.7|11196.7|11194.4|11192.4|1211
1657766700000|2022-07-14 02:45:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|538
1657767000000|2022-07-14 02:50:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|522
1657767300000|2022-07-14 02:55:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|142
1657767600000|2022-07-14 03:00:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|356
1657767900000|2022-07-14 03:05:00|11192.8|11190.8|11195.1|11193.1|11195.1|11193.1|11192.8|11190.8|288
1657768200000|2022-07-14 03:10:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|603
1657768500000|2022-07-14 03:15:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|190
1657768800000|2022-07-14 03:20:00|11197.1|11195.1|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|253
1657769100000|2022-07-14 03:25:00|11196.7|11194.7|11199|11197|11199|11197|11196.7|11194.7|175
1657769400000|2022-07-14 03:30:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|169
1657769700000|2022-07-14 03:35:00|11196.7|11194.7|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|307
1657770000000|2022-07-14 03:40:00|11196.7|11194.7|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|5348
1657770300000|2022-07-14 03:45:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.8|11192.8|129
1657770600000|2022-07-14 03:50:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|68
1657770900000|2022-07-14 03:55:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|202
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11194.4|11192.4|11194.8|11192.8|11192|11190|909
1657771500000|2022-07-14 04:05:00|11193.6|11191.6|11195.1|11193.1|11195.1|11193.1|11193.6|11191.6|185
1657771800000|2022-07-14 04:10:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|279
1657772100000|2022-07-14 04:15:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|207
1657772400000|2022-07-14 04:20:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|736
1657772700000|2022-07-14 04:25:00|11193.2|11191.2|11195.1|11193.1|11195.1|11193.1|11193.2|11191.2|458
1657773000000|2022-07-14 04:30:00|11195.9|11193.9|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|506
1657773300000|2022-07-14 04:35:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.9|11193.9|530
1657773600000|2022-07-14 04:40:00|11198.7|11196.7|11197.5|11195.5|11199.8|11197.8|11196.7|11194.7|406
1657773900000|2022-07-14 04:45:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|132
1657774200000|2022-07-14 04:50:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|126
1657774500000|2022-07-14 04:55:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|141
1657774800000|2022-07-14 05:00:00|11198.3|11196.3|11196.3|11194.3|11199|11197|11195.5|11193.5|239
1657775100000|2022-07-14 05:05:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|399
1657775400000|2022-07-14 05:10:00|11197.5|11195.5|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|212
1657775700000|2022-07-14 05:15:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|478
1657776000000|2022-07-14 05:20:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|332
1657776300000|2022-07-14 05:25:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|406
1657776600000|2022-07-14 05:30:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|179
1657776900000|2022-07-14 05:35:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|191
1657777200000|2022-07-14 05:40:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.9|11195.9|156
1657777500000|2022-07-14 05:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|846
1657777800000|2022-07-14 05:50:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|428
1657778100000|2022-07-14 05:55:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|1001
1657778400000|2022-07-14 06:00:00|11202.2|11200.2|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|920
1657778700000|2022-07-14 06:05:00|11201.8|11199.8|11198.3|11196.3|11202.2|11200.2|11198.3|11196.3|1286
1657779000000|2022-07-14 06:10:00|11198.7|11196.7|11198.3|11196.3|11199|11197|11196.7|11194.7|964
1657779300000|2022-07-14 06:15:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|997
1657779600000|2022-07-14 06:20:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|689
1657779900000|2022-07-14 06:25:00|11199.8|11197.8|11201.4|11199.4|11203|11201|11199.8|11197.8|2100
1657780200000|2022-07-14 06:30:00|11201.8|11199.8|11204.5|11202.5|11204.5|11202.5|11201.4|11199.4|1075
1657780500000|2022-07-14 06:35:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11203|11201|637
1657780800000|2022-07-14 06:40:00|11201.4|11199.4|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|4205
1657781100000|2022-07-14 06:45:00|11202.2|11200.2|11204.5|11202.5|11206.9|11204.9|11200.6|11198.6|1228
1657781400000|2022-07-14 06:50:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|685
1657781700000|2022-07-14 06:55:00|11204.5|11202.5|11204.5|11202.5|11206.9|11204.9|11203.7|11201.7|955
1657782000000|2022-07-14 07:00:00|11203.7|11201.7|11198.3|11196.3|11203.7|11201.7|11197.5|11195.5|1545
1657782300000|2022-07-14 07:05:00|11199|11197|11196.7|11194.7|11200.6|11198.6|11195.1|11193.1|1482
1657782600000|2022-07-14 07:10:00|11197.5|11195.5|11193.6|11191.6|11197.5|11195.5|11192.8|11190.8|1760
1657782900000|2022-07-14 07:15:00|11194|11192|11195.1|11193.1|11195.1|11193.1|11190.5|11188.5|1290
1657783200000|2022-07-14 07:20:00|11194.8|11192.8|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|722
1657783500000|2022-07-14 07:25:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11188.9|11186.9|2374
1657783800000|2022-07-14 07:30:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11185.8|11183.8|2220
1657784100000|2022-07-14 07:35:00|11188.9|11186.9|11188.9|11186.9|11190.5|11188.5|11186.5|11184.5|1196
1657784400000|2022-07-14 07:40:00|11188.1|11186.1|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|1432
1657784700000|2022-07-14 07:45:00|11187.3|11185.3|11184.2|11182.2|11187.3|11185.3|11183.4|11181.4|3087
1657785000000|2022-07-14 07:50:00|11184.6|11182.6|11188.9|11186.9|11189.7|11187.7|11184.2|11182.2|1424
1657785300000|2022-07-14 07:55:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11186.5|11184.5|1242
1657785600000|2022-07-14 08:00:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|2140
1657785900000|2022-07-14 08:05:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11182.6|11180.6|1403
1657786200000|2022-07-14 08:10:00|11183.4|11181.4|11185.4|11183.4|11186.5|11184.5|11183.4|11181.4|1094
1657786500000|2022-07-14 08:15:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|1481
1657786800000|2022-07-14 08:20:00|11186.5|11184.5|11185.8|11183.8|11186.5|11184.5|11183.4|11181.4|1424
1657787100000|2022-07-14 08:25:00|11185|11183|11184.2|11182.2|11186.5|11184.5|11184.2|11182.2|1080
1657787400000|2022-07-14 08:30:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|1402
1657787700000|2022-07-14 08:35:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11181.1|11179.1|2024
1657788000000|2022-07-14 08:40:00|11184.6|11182.6|11184.2|11182.2|11185|11183|11182.6|11180.6|614
1657788300000|2022-07-14 08:45:00|11183.8|11181.8|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|814
1657788600000|2022-07-14 08:50:00|11184.6|11182.6|11186.5|11184.5|11187.3|11185.3|11184.6|11182.6|965
1657788900000|2022-07-14 08:55:00|11187.3|11185.3|11190.5|11188.5|11191.2|11189.2|11186.5|11184.5|1276
1657789200000|2022-07-14 09:00:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11185.8|11183.8|1629
1657789500000|2022-07-14 09:05:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|774
1657789800000|2022-07-14 09:10:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|1374
1657790100000|2022-07-14 09:15:00|11193.6|11191.6|11192|11190|11195.9|11193.9|11190.5|11188.5|1741
1657790400000|2022-07-14 09:20:00|11191.6|11189.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|469
1657790700000|2022-07-14 09:25:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|412
1657791000000|2022-07-14 09:30:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11187.3|11185.3|723
1657791300000|2022-07-14 09:35:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11186.5|11184.5|1576
1657791600000|2022-07-14 09:40:00|11187.3|11185.3|11191.2|11189.2|11192|11190|11187.3|11185.3|901
1657791900000|2022-07-14 09:45:00|11191.6|11189.6|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|632
1657792200000|2022-07-14 09:50:00|11192|11190|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|616
1657792500000|2022-07-14 09:55:00|11190.1|11188.1|11192|11190|11192|11190|11189.7|11187.7|1304
1657792800000|2022-07-14 10:00:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11189.7|11187.7|616
1657793100000|2022-07-14 10:05:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|672
1657793400000|2022-07-14 10:10:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|1935
1657793700000|2022-07-14 10:15:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|559
1657794000000|2022-07-14 10:20:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11191.2|11189.2|1067
1657794300000|2022-07-14 10:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|1320
1657794600000|2022-07-14 10:30:00|11193.6|11191.6|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|974
1657794900000|2022-07-14 10:35:00|11192|11190|11190.5|11188.5|11192|11190|11189.7|11187.7|935
1657795200000|2022-07-14 10:40:00|11191.2|11189.2|11191.2|11189.2|11193.2|11191.2|11191.2|11189.2|743
1657795500000|2022-07-14 10:45:00|11191.6|11189.6|11192.8|11190.8|11193.6|11191.6|11191.2|11189.2|450
1657795800000|2022-07-14 10:50:00|11193.6|11191.6|11192.8|11190.8|11195.1|11193.1|11192|11190|931
1657796100000|2022-07-14 10:55:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|578
1657796400000|2022-07-14 11:00:00|11192|11190|11190.5|11188.5|11192|11190|11189.7|11187.7|747
1657796700000|2022-07-14 11:05:00|11191.2|11189.2|11192|11190|11193.2|11191.2|11190.5|11188.5|522
1657797000000|2022-07-14 11:10:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|421
1657797300000|2022-07-14 11:15:00|11194.4|11192.4|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|650
1657797600000|2022-07-14 11:20:00|11194.8|11192.8|11193.6|11191.6|11196.7|11194.7|11192.8|11190.8|1159
1657797900000|2022-07-14 11:25:00|11194.8|11192.8|11197.5|11195.5|11198.3|11196.3|11194.4|11192.4|1595
1657798200000|2022-07-14 11:30:00|11198.3|11196.3|11195.9|11193.9|11198.3|11196.3|11194.4|11192.4|1907
1657798500000|2022-07-14 11:35:00|11195.1|11193.1|11204.5|11202.5|11205.3|11203.3|11195.1|11193.1|3262
1657798800000|2022-07-14 11:40:00|11203.7|11201.7|11208.4|11206.4|11214.7|11212.7|11203.7|11201.7|3812
1657799100000|2022-07-14 11:45:00|11207.6|11205.6|11207.6|11205.6|11210.8|11208.8|11204.5|11202.5|2770
1657799400000|2022-07-14 11:50:00|11206.9|11204.9|11205.3|11203.3|11210|11208|11204.5|11202.5|1745
1657799700000|2022-07-14 11:55:00|11204.5|11202.5|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|1833
1657800000000|2022-07-14 12:00:00|11204.9|11202.9|11203.7|11201.7|11205.3|11203.3|11200.6|11198.6|2315
1657800300000|2022-07-14 12:05:00|11203|11201|11196.7|11194.7|11203.7|11201.7|11193.6|11191.6|3746
1657800600000|2022-07-14 12:10:00|11197.5|11195.5|11194.4|11192.4|11198.3|11196.3|11194.4|11192.4|2549
1657800900000|2022-07-14 12:15:00|11192.8|11190.8|11197.5|11195.5|11197.5|11195.5|11191.2|11189.2|1823
1657801200000|2022-07-14 12:20:00|11197.1|11195.1|11185.8|11183.8|11197.1|11195.1|11185|11183|4680
1657801500000|2022-07-14 12:25:00|11185|11183|11185|11183|11188.1|11186.1|11180.3|11178.3|6025
1657801800000|2022-07-14 12:30:00|11185.4|11183.4|11189.7|11187.7|11193.6|11191.6|11181.5|11179.5|5224
1657802100000|2022-07-14 12:35:00|11190.5|11188.5|11181.9|11179.9|11191.2|11189.2|11179.9|11177.9|4164
1657802400000|2022-07-14 12:40:00|11181.5|11179.5|11181.9|11179.9|11184.2|11182.2|11181.1|11179.1|2976
1657802700000|2022-07-14 12:45:00|11181.1|11179.1|11178|11176|11182.6|11180.6|11174.8|11172.8|14463
1657803000000|2022-07-14 12:50:00|11177.2|11175.2|11178|11176|11182.6|11180.6|11176.4|11174.4|3417
1657803300000|2022-07-14 12:55:00|11177.2|11175.2|11179.5|11177.5|11181.1|11179.1|11176.4|11174.4|3886
1657803600000|2022-07-14 13:00:00|11178.7|11176.7|11178|11176|11181.9|11179.9|11174|11172|3228
1657803900000|2022-07-14 13:05:00|11177.2|11175.2|11178.7|11176.7|11181.9|11179.9|11176.4|11174.4|3123
1657804200000|2022-07-14 13:10:00|11178|11176|11171.7|11169.7|11179.5|11177.5|11170.1|11168.1|6145
1657804500000|2022-07-14 13:15:00|11170.9|11168.9|11170.1|11168.1|11174|11172|11169.4|11167.4|5557
1657804800000|2022-07-14 13:20:00|11169.4|11167.4|11172.5|11170.5|11173.3|11171.3|11165.5|11163.5|4455
1657805100000|2022-07-14 13:25:00|11171.7|11169.7|11169.4|11167.4|11171.7|11169.7|11167|11165|5265
1657805400000|2022-07-14 13:30:00|11168.6|11166.6|11160.8|11158.8|11168.6|11166.6|11160|11158|7608
1657805700000|2022-07-14 13:35:00|11159.2|11157.2|11157.6|11155.6|11160.8|11158.8|11154.5|11152.5|8017
1657806000000|2022-07-14 13:40:00|11158|11156|11170.9|11168.9|11170.9|11168.9|11158|11156|8844
1657806300000|2022-07-14 13:45:00|11170.5|11168.5|11171.7|11169.7|11172.5|11170.5|11165.5|11163.5|7733
1657806600000|2022-07-14 13:50:00|11172.5|11170.5|11169.4|11167.4|11174|11172|11165.5|11163.5|6358
1657806900000|2022-07-14 13:55:00|11168.6|11166.6|11170.1|11168.1|11173.3|11171.3|11167.8|11165.8|3361
1657807200000|2022-07-14 14:00:00|11169.4|11167.4|11170.9|11168.9|11171.7|11169.7|11165.5|11163.5|4009
1657807500000|2022-07-14 14:05:00|11171.7|11169.7|11168.6|11166.6|11171.7|11169.7|11166.2|11164.2|3552
1657807800000|2022-07-14 14:10:00|11169.4|11167.4|11166.2|11164.2|11169.4|11167.4|11164.7|11162.7|3064
1657808100000|2022-07-14 14:15:00|11167|11165|11170.1|11168.1|11170.1|11168.1|11164.7|11162.7|2326
1657808400000|2022-07-14 14:20:00|11169.8|11167.8|11167.8|11165.8|11170.9|11168.9|11165.5|11163.5|3871
1657808700000|2022-07-14 14:25:00|11167|11165|11166.2|11164.2|11168.6|11166.6|11164.7|11162.7|2864
1657809000000|2022-07-14 14:30:00|11167|11165|11158.4|11156.4|11167|11165|11158.4|11156.4|5701
1657809300000|2022-07-14 14:35:00|11159.2|11157.2|11160.8|11158.8|11161.5|11159.5|11156.9|11154.9|4325
1657809600000|2022-07-14 14:40:00|11160.4|11158.4|11167.8|11165.8|11168.6|11166.6|11160|11158|4025
1657809900000|2022-07-14 14:45:00|11167|11165|11170.1|11168.1|11170.1|11168.1|11166.2|11164.2|2335
1657810200000|2022-07-14 14:50:00|11170.9|11168.9|11175.6|11173.6|11176.4|11174.4|11170.1|11168.1|3648
1657810500000|2022-07-14 14:55:00|11176.4|11174.4|11171.7|11169.7|11180.3|11178.3|11171.7|11169.7|6001
1657810800000|2022-07-14 15:00:00|11174|11172|11171.7|11169.7|11188.1|11186.1|11168.6|11166.6|11114
1657811100000|2022-07-14 15:05:00|11171.3|11169.3|11182.6|11180.6|11184.2|11182.2|11170.9|11168.9|3236
1657811400000|2022-07-14 15:10:00|11183|11181|11186.5|11184.5|11187.3|11185.3|11181.9|11179.9|4966
1657811700000|2022-07-14 15:15:00|11185.8|11183.8|11185.8|11183.8|11188.9|11186.9|11180.3|11178.3|6547
1657812000000|2022-07-14 15:20:00|11186.5|11184.5|11186.5|11184.5|11188.9|11186.9|11182.6|11180.6|4652
1657812300000|2022-07-14 15:25:00|11185.8|11183.8|11188.1|11186.1|11189.7|11187.7|11185|11183|4238
1657812600000|2022-07-14 15:30:00|11187.3|11185.3|11197.5|11195.5|11198.3|11196.3|11187.3|11185.3|7695
1657812900000|2022-07-14 15:35:00|11197.9|11195.9|11201.4|11199.4|11204.5|11202.5|11196.7|11194.7|8167
1657813200000|2022-07-14 15:40:00|11200.6|11198.6|11201.4|11199.4|11207.6|11205.6|11199|11197|6586
1657813500000|2022-07-14 15:45:00|11202.2|11200.2|11196.7|11194.7|11205.3|11203.3|11195.1|11193.1|5053
1657813800000|2022-07-14 15:50:00|11196.3|11194.3|11198.3|11196.3|11200.6|11198.6|11195.9|11193.9|4465
1657814100000|2022-07-14 15:55:00|11199|11197|11195.1|11193.1|11199.8|11197.8|11194.4|11192.4|3791
1657814400000|2022-07-14 16:00:00|11193.6|11191.6|11197.5|11195.5|11197.5|11195.5|11193.6|11191.6|3091
1657814700000|2022-07-14 16:05:00|11197.9|11195.9|11195.1|11193.1|11198.3|11196.3|11195.1|11193.1|2241
1657815000000|2022-07-14 16:10:00|11195.5|11193.5|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|4105
1657815300000|2022-07-14 16:15:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11187.3|11185.3|3976
1657815600000|2022-07-14 16:20:00|11188.1|11186.1|11185|11183|11188.1|11186.1|11184.2|11182.2|2943
1657815900000|2022-07-14 16:25:00|11185.8|11183.8|11185|11183|11187.3|11185.3|11184.2|11182.2|2160
1657816200000|2022-07-14 16:30:00|11184.2|11182.2|11181.9|11179.9|11186.5|11184.5|11181.9|11179.9|3082
1657816500000|2022-07-14 16:35:00|11182.6|11180.6|11188.9|11186.9|11190.5|11188.5|11182.3|11180.3|3456
1657816800000|2022-07-14 16:40:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11186.5|11184.5|2348
1657817100000|2022-07-14 16:45:00|11190.5|11188.5|11196.7|11194.7|11197.5|11195.5|11188.9|11186.9|4522
1657817400000|2022-07-14 16:50:00|11195.9|11193.9|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|2696
1657817700000|2022-07-14 16:55:00|11195.5|11193.5|11195.9|11193.9|11196.7|11194.7|11192.4|11190.4|2472
1657818000000|2022-07-14 17:00:00|11196.7|11194.7|11196.7|11194.7|11199|11197|11195.9|11193.9|3053
1657818300000|2022-07-14 17:05:00|11195.9|11193.9|11203.7|11201.7|11204.5|11202.5|11195.9|11193.9|2987
1657818600000|2022-07-14 17:10:00|11203|11201|11204.5|11202.5|11204.5|11202.5|11200.6|11198.6|3233
1657818900000|2022-07-14 17:15:00|11204.9|11202.9|11206.5|11204.5|11207.3|11205.3|11203.7|11201.7|2739
1657819200000|2022-07-14 17:20:00|11206.9|11204.9|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|1709
1657819500000|2022-07-14 17:25:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|1282
1657819800000|2022-07-14 17:30:00|11203|11201|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|1232
1657820100000|2022-07-14 17:35:00|11200.6|11198.6|11202.2|11200.2|11203.7|11201.7|11199.8|11197.8|1308
1657820400000|2022-07-14 17:40:00|11201.4|11199.4|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|1351
1657820700000|2022-07-14 17:45:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1779
1657821000000|2022-07-14 17:50:00|11199.8|11197.8|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1859
1657821300000|2022-07-14 17:55:00|11200.6|11198.6|11200.6|11198.6|11204.5|11202.5|11199.8|11197.8|1634
1657821600000|2022-07-14 18:00:00|11199.8|11197.8|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|1982
1657821900000|2022-07-14 18:05:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1742
1657822200000|2022-07-14 18:10:00|11199.8|11197.8|11199.8|11197.8|11202.2|11200.2|11199|11197|1742
1657822500000|2022-07-14 18:15:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11197.5|11195.5|1112
1657822800000|2022-07-14 18:20:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1510
1657823100000|2022-07-14 18:25:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11200.6|11198.6|1452
1657823400000|2022-07-14 18:30:00|11203|11201|11201.4|11199.4|11203|11201|11200.6|11198.6|1119
1657823700000|2022-07-14 18:35:00|11200.6|11198.6|11203|11201|11203|11201|11199.8|11197.8|793
1657824000000|2022-07-14 18:40:00|11202.6|11200.6|11200.6|11198.6|11202.6|11200.6|11199|11197|910
1657824300000|2022-07-14 18:45:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|747
1657824600000|2022-07-14 18:50:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|1120
1657824900000|2022-07-14 18:55:00|11200.6|11198.6|11199.8|11197.8|11202.2|11200.2|11198.3|11196.3|3400
1657825200000|2022-07-14 19:00:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|1829
1657825500000|2022-07-14 19:05:00|11199.4|11197.4|11194.4|11192.4|11199.8|11197.8|11194.4|11192.4|2129
1657825800000|2022-07-14 19:10:00|11195.1|11193.1|11192|11190|11195.1|11193.1|11192|11190|2138
1657826100000|2022-07-14 19:15:00|11192.8|11190.8|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|1194
1657826400000|2022-07-14 19:20:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|1354
1657826700000|2022-07-14 19:25:00|11190.5|11188.5|11198.3|11196.3|11199|11197|11190.5|11188.5|3814
1657827000000|2022-07-14 19:30:00|11200.6|11198.6|11204.5|11202.5|11204.5|11202.5|11199.8|11197.8|3035
1657827300000|2022-07-14 19:35:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|2565
1657827600000|2022-07-14 19:40:00|11203|11201|11203|11201|11204.5|11202.5|11202.2|11200.2|1653
1657827900000|2022-07-14 19:45:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203|11201|574
1657828200000|2022-07-14 19:50:00|11202.2|11200.2|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|2094
1657828500000|2022-07-14 19:55:00|11203|11201|11188.9|11186.9|11203|11201|11187.3|11185.3|6343
1657828800000|2022-07-14 20:00:00|11189.7|11187.7|11195.9|11193.9|11197.5|11195.5|11189.7|11187.7|3127
1657829100000|2022-07-14 20:05:00|11196.7|11194.7|11198.3|11196.3|11199|11197|11195.9|11193.9|2127
1657829400000|2022-07-14 20:10:00|11197.5|11195.5|11195.1|11193.1|11199|11197|11195.1|11193.1|2511
1657829700000|2022-07-14 20:15:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1215
1657830000000|2022-07-14 20:20:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11196.3|11194.3|1545
1657830300000|2022-07-14 20:25:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|1330
1657830600000|2022-07-14 20:30:00|11195.1|11193.1|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1449
1657830900000|2022-07-14 20:35:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|386
1657831200000|2022-07-14 20:40:00|11195.9|11193.9|11199|11197|11199|11197|11195.9|11193.9|1753
1657831500000|2022-07-14 20:45:00|11198.3|11196.3|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|1255
1657831800000|2022-07-14 20:50:00|11195.9|11193.9|11198.3|11196.3|11199|11197|11195.9|11193.9|1120
1657832100000|2022-07-14 20:55:00|11197.9|11195.9|11195.9|11193.9|11198.3|11196.3|11193.6|11191.6|1580
1657836000000|2022-07-14 22:00:00|11194.8|11192.8|11194.8|11192.8|11195.1|11193.1|11192.4|11190.4|288
1657836300000|2022-07-14 22:05:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|83
1657836600000|2022-07-14 22:10:00|||||||||65
1657836900000|2022-07-14 22:15:00|11194.8|11192.8|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|65
1657837200000|2022-07-14 22:20:00|11193.6|11191.6|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|140
1657837500000|2022-07-14 22:25:00|11193.2|11191.2|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|92
1657837800000|2022-07-14 22:30:00|11194.8|11192.8|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|114
1657838100000|2022-07-14 22:35:00|11197.1|11195.1|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|152
1657838400000|2022-07-14 22:40:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11197.5|11195.5|31
1657838700000|2022-07-14 22:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|67
1657839000000|2022-07-14 22:50:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|163
1657839300000|2022-07-14 22:55:00|11199|11197|11199|11197|11199|11197|11198.3|11196.3|66
1657839600000|2022-07-14 23:00:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|48
1657839900000|2022-07-14 23:05:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|94
1657840500000|2022-07-14 23:15:00|||||||||20
1657840800000|2022-07-14 23:20:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|30
1657841100000|2022-07-14 23:25:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|189
1657841400000|2022-07-14 23:30:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|253
1657841700000|2022-07-14 23:35:00|11201.4|11199.4|11200.6|11198.6|11201.8|11199.8|11200.6|11198.6|91
1657842000000|2022-07-14 23:40:00|11199.8|11197.8|11199.8|11197.8|11200.2|11198.2|11199.8|11197.8|40
1657842300000|2022-07-14 23:45:00|11199|11197|11199|11197|11199.8|11197.8|11199|11197|100
1657842600000|2022-07-14 23:50:00|11199.8|11197.8|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|22
1657842900000|2022-07-14 23:55:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11200.2|11198.2|86
1657843200000|2022-07-15 00:00:00|11201.4|11199.4|11205.3|11203.3|11206.1|11204.1|11200.6|11198.6|1062
1657843500000|2022-07-15 00:05:00|11203.7|11201.7|11208.4|11206.4|11209.2|11207.2|11203.7|11201.7|945
1657843800000|2022-07-15 00:10:00|11209.2|11207.2|11208.8|11206.8|11211.2|11209.2|11208.4|11206.4|848
1657844100000|2022-07-15 00:15:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11208.4|11206.4|417
1657844400000|2022-07-15 00:20:00|11209.2|11207.2|11209.2|11207.2|11209.6|11207.6|11208.4|11206.4|305
1657844700000|2022-07-15 00:25:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|333
1657845000000|2022-07-15 00:30:00|11209.2|11207.2|11206.5|11204.5|11209.2|11207.2|11206.1|11204.1|347
1657845300000|2022-07-15 00:35:00|11206.9|11204.9|11208.4|11206.4|11208.8|11206.8|11206.1|11204.1|124
1657845600000|2022-07-15 00:40:00|11208.8|11206.8|11210|11208|11211.5|11209.5|11208.4|11206.4|276
1657845900000|2022-07-15 00:45:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|129
1657846200000|2022-07-15 00:50:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|260
1657846500000|2022-07-15 00:55:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|275
1657846800000|2022-07-15 01:00:00|11206.9|11204.9|11206.9|11204.9|11208.4|11206.4|11206.5|11204.5|519
1657847100000|2022-07-15 01:05:00|11206.1|11204.1|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|49
1657847400000|2022-07-15 01:10:00|11208|11206|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|53
1657847700000|2022-07-15 01:15:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11206.9|11204.9|42
1657848000000|2022-07-15 01:20:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11207.6|11205.6|345
1657848300000|2022-07-15 01:25:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|134
1657848600000|2022-07-15 01:30:00|11208.4|11206.4|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|149
1657848900000|2022-07-15 01:35:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|441
1657849200000|2022-07-15 01:40:00|11209.6|11207.6|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|321
1657849500000|2022-07-15 01:45:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|243
1657849800000|2022-07-15 01:50:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|339
1657850100000|2022-07-15 01:55:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|43
1657850400000|2022-07-15 02:00:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|927
1657850700000|2022-07-15 02:05:00|11210|11208|11209.2|11207.2|11210|11208|11209.2|11207.2|150
1657851000000|2022-07-15 02:10:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|464
1657851300000|2022-07-15 02:15:00|11208|11206|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|522
1657851600000|2022-07-15 02:20:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|195
1657851900000|2022-07-15 02:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|50
1657852200000|2022-07-15 02:30:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|76
1657852500000|2022-07-15 02:35:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11208.4|11206.4|59
1657852800000|2022-07-15 02:40:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|99
1657853100000|2022-07-15 02:45:00|11208|11206|11209.2|11207.2|11209.6|11207.6|11207.6|11205.6|47
1657853400000|2022-07-15 02:50:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|122
1657853700000|2022-07-15 02:55:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|162
1657854000000|2022-07-15 03:00:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|124
1657854300000|2022-07-15 03:05:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|143
1657854600000|2022-07-15 03:10:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|119
1657854900000|2022-07-15 03:15:00|11208.8|11206.8|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|29
1657855200000|2022-07-15 03:20:00|11208.8|11206.8|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|20
1657855500000|2022-07-15 03:25:00|11207.6|11205.6|11208|11206|11209.2|11207.2|11207.6|11205.6|218
1657855800000|2022-07-15 03:30:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|19
1657856100000|2022-07-15 03:35:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|1107
1657856400000|2022-07-15 03:40:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|967
1657856700000|2022-07-15 03:45:00|||||||||210
1657857000000|2022-07-15 03:50:00|||||||||152
1657857300000|2022-07-15 03:55:00|11208.8|11206.8|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|324
1657857600000|2022-07-15 04:00:00|11210|11208|11210|11208|11210|11208|11210|11208|143
1657857900000|2022-07-15 04:05:00|||||||||38
1657858200000|2022-07-15 04:10:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|134
1657858500000|2022-07-15 04:15:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|59
1657858800000|2022-07-15 04:20:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|377
1657859100000|2022-07-15 04:25:00|11208.8|11206.8|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|78
1657859400000|2022-07-15 04:30:00|11208.8|11206.8|11209.2|11207.2|11210|11208|11208.8|11206.8|235
1657859700000|2022-07-15 04:35:00|11209.6|11207.6|11208.4|11206.4|11210|11208|11208.4|11206.4|90
1657860000000|2022-07-15 04:40:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|107
1657860300000|2022-07-15 04:45:00|11209.2|11207.2|11210|11208|11210|11208|11209.2|11207.2|74
1657860600000|2022-07-15 04:50:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11208.4|11206.4|166
1657860900000|2022-07-15 04:55:00|11208.8|11206.8|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|17
1657861200000|2022-07-15 05:00:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|154
1657861500000|2022-07-15 05:05:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|440
1657861800000|2022-07-15 05:10:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|457
1657862100000|2022-07-15 05:15:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|167
1657862400000|2022-07-15 05:20:00|||||||||182
1657862700000|2022-07-15 05:25:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|419
1657863000000|2022-07-15 05:30:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|361
1657863300000|2022-07-15 05:35:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|154
1657863600000|2022-07-15 05:40:00|11206.5|11204.5|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|98
1657863900000|2022-07-15 05:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|134
1657864200000|2022-07-15 05:50:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|135
1657864500000|2022-07-15 05:55:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|1174
1657864800000|2022-07-15 06:00:00|11209.2|11207.2|11210.8|11208.8|11210.8|11208.8|11205.3|11203.3|1056
1657865100000|2022-07-15 06:05:00|11210.4|11208.4|11209.2|11207.2|11210.8|11208.8|11207.6|11205.6|1328
1657865400000|2022-07-15 06:10:00|11210|11208|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|718
1657865700000|2022-07-15 06:15:00|11211.9|11209.9|11214.7|11212.7|11214.7|11212.7|11210.8|11208.8|922
1657866000000|2022-07-15 06:20:00|11213.9|11211.9|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|866
1657866300000|2022-07-15 06:25:00|11211.2|11209.2|11212.3|11210.3|11213.1|11211.1|11210|11208|556
1657866600000|2022-07-15 06:30:00|11213.1|11211.1|11216.2|11214.2|11216.2|11214.2|11212.3|11210.3|1122
1657866900000|2022-07-15 06:35:00|11215.5|11213.5|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|1231
1657867200000|2022-07-15 06:40:00|11215.5|11213.5|11218.2|11216.2|11218.6|11216.6|11214.7|11212.7|1084
1657867500000|2022-07-15 06:45:00|11218.6|11216.6|11219.4|11217.4|11221.7|11219.7|11217.8|11215.8|1303
1657867800000|2022-07-15 06:50:00|11220.1|11218.1|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|770
1657868100000|2022-07-15 06:55:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|965
1657868400000|2022-07-15 07:00:00|11221.3|11219.3|11222.5|11220.5|11224.8|11222.8|11220.9|11218.9|1666
1657868700000|2022-07-15 07:05:00|11222.1|11220.1|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|2304
1657869000000|2022-07-15 07:10:00|11222.5|11220.5|11222.5|11220.5|11225.6|11223.6|11221.7|11219.7|1606
1657869300000|2022-07-15 07:15:00|11223.3|11221.3|11220.9|11218.9|11224|11222|11220.1|11218.1|817
1657869600000|2022-07-15 07:20:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11215.5|11213.5|2411
1657869900000|2022-07-15 07:25:00|11216.2|11214.2|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|1598
1657870200000|2022-07-15 07:30:00|11214.7|11212.7|11215.5|11213.5|11217.8|11215.8|11214.7|11212.7|843
1657870500000|2022-07-15 07:35:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|1176
1657870800000|2022-07-15 07:40:00|11213.5|11211.5|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|511
1657871100000|2022-07-15 07:45:00|11214.7|11212.7|11217|11215|11217|11215|11213.9|11211.9|308
1657871400000|2022-07-15 07:50:00|11217.8|11215.8|11213.5|11211.5|11217.8|11215.8|11213.1|11211.1|1653
1657871700000|2022-07-15 07:55:00|11213.1|11211.1|11210.8|11208.8|11214.7|11212.7|11210.8|11208.8|1063
1657872000000|2022-07-15 08:00:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|1168
1657872300000|2022-07-15 08:05:00|11210|11208|11206.9|11204.9|11210.8|11208.8|11206.1|11204.1|1060
1657872600000|2022-07-15 08:10:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11206.1|11204.1|777
1657872900000|2022-07-15 08:15:00|11208.4|11206.4|11211.5|11209.5|11212.3|11210.3|11208.4|11206.4|598
1657873200000|2022-07-15 08:20:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11210|11208|681
1657873500000|2022-07-15 08:25:00|11209.2|11207.2|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|652
1657873800000|2022-07-15 08:30:00|11213.1|11211.1|11214.7|11212.7|11215.5|11213.5|11211.5|11209.5|468
1657874100000|2022-07-15 08:35:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|268
1657874400000|2022-07-15 08:40:00|11215.1|11213.1|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|218
1657874700000|2022-07-15 08:45:00|11214.3|11212.3|11216.2|11214.2|11217|11215|11214.3|11212.3|997
1657875000000|2022-07-15 08:50:00|11217|11215|11215.5|11213.5|11217|11215|11214.7|11212.7|768
1657875300000|2022-07-15 08:55:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|485
1657875600000|2022-07-15 09:00:00|11213.9|11211.9|11211.2|11209.2|11214.7|11212.7|11210.8|11208.8|609
1657875900000|2022-07-15 09:05:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11209.6|11207.6|929
1657876200000|2022-07-15 09:10:00|11210.4|11208.4|11210.8|11208.8|11210.8|11208.8|11209.2|11207.2|453
1657876500000|2022-07-15 09:15:00|11210.4|11208.4|11212.3|11210.3|11212.3|11210.3|11210|11208|381
1657876800000|2022-07-15 09:20:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|310
1657877100000|2022-07-15 09:25:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11210|11208|645
1657877400000|2022-07-15 09:30:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|278
1657877700000|2022-07-15 09:35:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|550
1657878000000|2022-07-15 09:40:00|11209.6|11207.6|11206.9|11204.9|11210|11208|11206.1|11204.1|650
1657878300000|2022-07-15 09:45:00|11207.3|11205.3|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|559
1657878600000|2022-07-15 09:50:00|11205.7|11203.7|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|593
1657878900000|2022-07-15 09:55:00|11203.7|11201.7|11206.1|11204.1|11206.9|11204.9|11203.7|11201.7|397
1657879200000|2022-07-15 10:00:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|388
1657879500000|2022-07-15 10:05:00|11206.9|11204.9|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|337
1657879800000|2022-07-15 10:10:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|352
1657880100000|2022-07-15 10:15:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|838
1657880400000|2022-07-15 10:20:00|11206.9|11204.9|11209.2|11207.2|11210|11208|11206.9|11204.9|356
1657880700000|2022-07-15 10:25:00|11208.4|11206.4|11208.8|11206.8|11210|11208|11207.6|11205.6|1042
1657881000000|2022-07-15 10:30:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|374
1657881300000|2022-07-15 10:35:00|11207.3|11205.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|336
1657881600000|2022-07-15 10:40:00|11207.3|11205.3|11210.8|11208.8|11210.8|11208.8|11206.9|11204.9|704
1657881900000|2022-07-15 10:45:00|11210|11208|11209.2|11207.2|11210.8|11208.8|11207.6|11205.6|513
1657882200000|2022-07-15 10:50:00|11208.8|11206.8|11210|11208|11210|11208|11208.4|11206.4|506
1657882500000|2022-07-15 10:55:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11208.4|11206.4|284
1657882800000|2022-07-15 11:00:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208.4|11206.4|627
1657883100000|2022-07-15 11:05:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11209.2|11207.2|741
1657883400000|2022-07-15 11:10:00|11208.4|11206.4|11205.3|11203.3|11208.4|11206.4|11203|11201|1151
1657883700000|2022-07-15 11:15:00|11205.7|11203.7|11209.2|11207.2|11209.2|11207.2|11205.3|11203.3|946
1657884000000|2022-07-15 11:20:00|11210|11208|11210|11208|11211.5|11209.5|11210|11208|795
1657884300000|2022-07-15 11:25:00|11209.2|11207.2|11210.8|11208.8|11212.7|11210.7|11209.2|11207.2|747
1657884600000|2022-07-15 11:30:00|11211.5|11209.5|11209.2|11207.2|11211.5|11209.5|11208.4|11206.4|1020
1657884900000|2022-07-15 11:35:00|11208.4|11206.4|11210.8|11208.8|11211.5|11209.5|11208.4|11206.4|1837
1657885200000|2022-07-15 11:40:00|11210|11208|11209.2|11207.2|11210|11208|11208.4|11206.4|1493
1657885500000|2022-07-15 11:45:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11207.6|11205.6|1705
1657885800000|2022-07-15 11:50:00|11208.8|11206.8|11211.5|11209.5|11211.5|11209.5|11207.6|11205.6|1477
1657886100000|2022-07-15 11:55:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11210|11208|1706
1657886400000|2022-07-15 12:00:00|11214.7|11212.7|11212.3|11210.3|11214.7|11212.7|11209.2|11207.2|2080
1657886700000|2022-07-15 12:05:00|11211.5|11209.5|11213.1|11211.1|11213.9|11211.9|11210.8|11208.8|3156
1657887000000|2022-07-15 12:10:00|11213.9|11211.9|11212.3|11210.3|11213.9|11211.9|11211.5|11209.5|1886
1657887300000|2022-07-15 12:15:00|11211.5|11209.5|11215.5|11213.5|11216.2|11214.2|11210.8|11208.8|4018
1657887600000|2022-07-15 12:20:00|11214.7|11212.7|11216.2|11214.2|11217.8|11215.8|11211.5|11209.5|4033
1657887900000|2022-07-15 12:25:00|11215.5|11213.5|11210.8|11208.8|11220.1|11218.1|11210.8|11208.8|4566
1657888200000|2022-07-15 12:30:00|11210.4|11208.4|11190.5|11188.5|11213.9|11211.9|11187.3|11185.3|10876
1657888500000|2022-07-15 12:35:00|11192|11190|11216.2|11214.2|11222.1|11220.1|11189.7|11187.7|8175
1657888800000|2022-07-15 12:40:00|11217|11215|11208.4|11206.4|11219.4|11217.4|11206.9|11204.9|4983
1657889100000|2022-07-15 12:45:00|11209.2|11207.2|11220.1|11218.1|11224.8|11222.8|11207.6|11205.6|5901
1657889400000|2022-07-15 12:50:00|11219.4|11217.4|11220.9|11218.9|11223.3|11221.3|11217.8|11215.8|6088
1657889700000|2022-07-15 12:55:00|11221.7|11219.7|11220.9|11218.9|11227.2|11225.2|11218.6|11216.6|5656
1657890000000|2022-07-15 13:00:00|11220.1|11218.1|11206.1|11204.1|11220.9|11218.9|11206.1|11204.1|4886
1657890300000|2022-07-15 13:05:00|11206.9|11204.9|11205.7|11203.7|11212.3|11210.3|11205.7|11203.7|2635
1657890600000|2022-07-15 13:10:00|11205.3|11203.3|11209.2|11207.2|11210|11208|11203|11201|4584
1657890900000|2022-07-15 13:15:00|11210|11208|11199|11197|11210.8|11208.8|11198.3|11196.3|5909
1657891200000|2022-07-15 13:20:00|11199.8|11197.8|11192|11190|11202.2|11200.2|11188.1|11186.1|4426
1657891500000|2022-07-15 13:25:00|11191.2|11189.2|11190.5|11188.5|11196.7|11194.7|11189.7|11187.7|4618
1657891800000|2022-07-15 13:30:00|11189.7|11187.7|11194.4|11192.4|11200.6|11198.6|11188.9|11186.9|5644
1657892100000|2022-07-15 13:35:00|11193.6|11191.6|11196.7|11194.7|11199.8|11197.8|11191.6|11189.6|2473
1657892400000|2022-07-15 13:40:00|11197.5|11195.5|11191.2|11189.2|11197.5|11195.5|11188.1|11186.1|3740
1657892700000|2022-07-15 13:45:00|11190.5|11188.5|11188.9|11186.9|11192.8|11190.8|11188.1|11186.1|3309
1657893000000|2022-07-15 13:50:00|11189.7|11187.7|11191.2|11189.2|11192.8|11190.8|11187.7|11185.7|3476
1657893300000|2022-07-15 13:55:00|11191.6|11189.6|11201.8|11199.8|11204.9|11202.9|11191.2|11189.2|3282
1657893600000|2022-07-15 14:00:00|11214.7|11212.7|11210.8|11208.8|11237.7|11235.7|11203|11201|9073
1657893900000|2022-07-15 14:05:00|11210|11208|11206.1|11204.1|11212.3|11210.3|11203|11201|5462
1657894200000|2022-07-15 14:10:00|11205.3|11203.3|11199|11197|11206.9|11204.9|11198.3|11196.3|3908
1657894500000|2022-07-15 14:15:00|11198.3|11196.3|11203|11201|11203.7|11201.7|11195.9|11193.9|4444
1657894800000|2022-07-15 14:20:00|11203.7|11201.7|11209.2|11207.2|11213.1|11211.1|11203|11201|4546
1657895100000|2022-07-15 14:25:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11209.2|11207.2|2567
1657895400000|2022-07-15 14:30:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11206.1|11204.1|2213
1657895700000|2022-07-15 14:35:00|11208.4|11206.4|11210|11208|11213.9|11211.9|11208.4|11206.4|2464
1657896000000|2022-07-15 14:40:00|11210.8|11208.8|11207.6|11205.6|11211.5|11209.5|11206.9|11204.9|2328
1657896300000|2022-07-15 14:45:00|11208.4|11206.4|11215.5|11213.5|11216.2|11214.2|11206.1|11204.1|4905
1657896600000|2022-07-15 14:50:00|11214.7|11212.7|11213.1|11211.1|11216.2|11214.2|11211.5|11209.5|2896
1657896900000|2022-07-15 14:55:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|2883
1657897200000|2022-07-15 15:00:00|11214.7|11212.7|11213.1|11211.1|11218.6|11216.6|11213.1|11211.1|5880
1657897500000|2022-07-15 15:05:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|3429
1657897800000|2022-07-15 15:10:00|11214.7|11212.7|11210.8|11208.8|11215.5|11213.5|11206.1|11204.1|3158
1657898100000|2022-07-15 15:15:00|11211.5|11209.5|11209.2|11207.2|11212.3|11210.3|11206.9|11204.9|4070
1657898400000|2022-07-15 15:20:00|11208.4|11206.4|11209.2|11207.2|11211.5|11209.5|11208|11206|3391
1657898700000|2022-07-15 15:25:00|11208.4|11206.4|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|2269
1657899000000|2022-07-15 15:30:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|1294
1657899300000|2022-07-15 15:35:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|1184
1657899600000|2022-07-15 15:40:00|11211.9|11209.9|11210.8|11208.8|11212.3|11210.3|11210|11208|1469
1657899900000|2022-07-15 15:45:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210|11208|934
1657900200000|2022-07-15 15:50:00|11212.3|11210.3|11213.1|11211.1|11214.7|11212.7|11211.5|11209.5|1732
1657900500000|2022-07-15 15:55:00|11212.3|11210.3|11210|11208|11212.7|11210.7|11209.2|11207.2|1702
1657900800000|2022-07-15 16:00:00|11209.2|11207.2|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|1822
1657901100000|2022-07-15 16:05:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1015
1657901400000|2022-07-15 16:10:00|11213.5|11211.5|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|1810
1657901700000|2022-07-15 16:15:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1510
1657902000000|2022-07-15 16:20:00|11212.7|11210.7|11212.3|11210.3|11212.7|11210.7|11210.8|11208.8|1374
1657902300000|2022-07-15 16:25:00|11211.5|11209.5|11207.6|11205.6|11212.3|11210.3|11206.9|11204.9|2149
1657902600000|2022-07-15 16:30:00|11206.9|11204.9|11204.5|11202.5|11206.9|11204.9|11203.7|11201.7|2308
1657902900000|2022-07-15 16:35:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11203|11201|697
1657903200000|2022-07-15 16:40:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|2078
1657903500000|2022-07-15 16:45:00|11202.2|11200.2|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|2549
1657903800000|2022-07-15 16:50:00|11204.5|11202.5|11205.3|11203.3|11206.9|11204.9|11203|11201|1630
1657904100000|2022-07-15 16:55:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1476
1657904400000|2022-07-15 17:00:00|11206.9|11204.9|11203.7|11201.7|11206.9|11204.9|11203|11201|2039
1657904700000|2022-07-15 17:05:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|1071
1657905000000|2022-07-15 17:10:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|1936
1657905300000|2022-07-15 17:15:00|11206.1|11204.1|11205.3|11203.3|11206.1|11204.1|11205.3|11203.3|449
1657905600000|2022-07-15 17:20:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203|11201|1955
1657905900000|2022-07-15 17:25:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|414
1657906200000|2022-07-15 17:30:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|530
1657906500000|2022-07-15 17:35:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1339
1657906800000|2022-07-15 17:40:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|436
1657907100000|2022-07-15 17:45:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11203|11201|1022
1657907400000|2022-07-15 17:50:00|11204.1|11202.1|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|1146
1657907700000|2022-07-15 17:55:00|11203.7|11201.7|11202.2|11200.2|11204.5|11202.5|11201.4|11199.4|732
1657908000000|2022-07-15 18:00:00|11201.4|11199.4|11202.2|11200.2|11203|11201|11201.4|11199.4|615
1657908300000|2022-07-15 18:05:00|11201.4|11199.4|11203|11201|11203.7|11201.7|11201.4|11199.4|1138
1657908600000|2022-07-15 18:10:00|11202.2|11200.2|11203|11201|11203|11201|11202.2|11200.2|728
1657908900000|2022-07-15 18:15:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|1551
1657909200000|2022-07-15 18:20:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|1299
1657909500000|2022-07-15 18:25:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|588
1657909800000|2022-07-15 18:30:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1016
1657910100000|2022-07-15 18:35:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|550
1657910400000|2022-07-15 18:40:00|11202.2|11200.2|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|2229
1657910700000|2022-07-15 18:45:00|11203|11201|11203|11201|11204.5|11202.5|11202.2|11200.2|783
1657911000000|2022-07-15 18:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|1622
1657911300000|2022-07-15 18:55:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|2547
1657911600000|2022-07-15 19:00:00|11203|11201|11200.6|11198.6|11203|11201|11199.8|11197.8|1231
1657911900000|2022-07-15 19:05:00|11201|11199|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|468
1657912200000|2022-07-15 19:10:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|590
1657912500000|2022-07-15 19:15:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|484
1657912800000|2022-07-15 19:20:00|11201.8|11199.8|11203|11201|11203|11201|11201.4|11199.4|803
1657913100000|2022-07-15 19:25:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11202.2|11200.2|852
1657913400000|2022-07-15 19:30:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11201.4|11199.4|1353
1657913700000|2022-07-15 19:35:00|11201.8|11199.8|11203|11201|11203|11201|11201.4|11199.4|1053
1657914000000|2022-07-15 19:40:00|11202.2|11200.2|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|1828
1657914300000|2022-07-15 19:45:00|11203.3|11201.3|11204.5|11202.5|11204.5|11202.5|11203|11201|656
1657914600000|2022-07-15 19:50:00|11203.7|11201.7|11206.1|11204.1|11207.6|11205.6|11203.7|11201.7|2107
1657914900000|2022-07-15 19:55:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|3265
1657915200000|2022-07-15 20:00:00|11204.5|11202.5|11209.2|11207.2|11209.2|11207.2|11204.5|11202.5|1965
1657915500000|2022-07-15 20:05:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11208.4|11206.4|1031
1657915800000|2022-07-15 20:10:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|1590
1657916100000|2022-07-15 20:15:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|478
1657916400000|2022-07-15 20:20:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|549
1657916700000|2022-07-15 20:25:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|1241
1657917000000|2022-07-15 20:30:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11202.2|11200.2|282
1657917300000|2022-07-15 20:35:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|949
1657917600000|2022-07-15 20:40:00|11203.7|11201.7|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|699
1657917900000|2022-07-15 20:45:00|11206.9|11204.9|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|483
1657918200000|2022-07-15 20:50:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|575
1657918500000|2022-07-15 20:55:00|11207.6|11205.6|11210|11208|11210|11208|11206.1|11204.1|678
1658095200000|2022-07-17 22:00:00|11205.3|11203.3|11199.4|11197.4|11206.1|11204.1|11196.7|11194.7|856
1658095500000|2022-07-17 22:05:00|11199|11197|11203.7|11201.7|11203.7|11201.7|11199|11197|251
1658095800000|2022-07-17 22:10:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|218
1658096100000|2022-07-17 22:15:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|333
1658096400000|2022-07-17 22:20:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|71
1658096700000|2022-07-17 22:25:00|11205.7|11203.7|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|188
1658097000000|2022-07-17 22:30:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|200
1658097300000|2022-07-17 22:35:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|96
1658097600000|2022-07-17 22:40:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|142
1658097900000|2022-07-17 22:45:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|164
1658098200000|2022-07-17 22:50:00|11207.6|11205.6|11207.6|11205.6|11208|11206|11206.5|11204.5|107
1658098500000|2022-07-17 22:55:00|11208|11206|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|75
1658098800000|2022-07-17 23:00:00|11208|11206|11207.6|11205.6|11208.8|11206.8|11206.9|11204.9|74
1658099100000|2022-07-17 23:05:00|11208|11206|11206.9|11204.9|11208|11206|11206.9|11204.9|21
1658099400000|2022-07-17 23:10:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|47
1658099700000|2022-07-17 23:15:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|60
1658100000000|2022-07-17 23:20:00|||||||||11
1658100300000|2022-07-17 23:25:00|||||||||78
1658100600000|2022-07-17 23:30:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|84
1658100900000|2022-07-17 23:35:00|||||||||35
1658101200000|2022-07-17 23:40:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|46
1658101500000|2022-07-17 23:45:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|30
1658101800000|2022-07-17 23:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|97
1658102100000|2022-07-17 23:55:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|91
1658102400000|2022-07-18 00:00:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11207.3|11205.3|70
1658102700000|2022-07-18 00:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|51
1658103000000|2022-07-18 00:10:00|11207.6|11205.6|11208|11206|11208|11206|11206.9|11204.9|51
1658103300000|2022-07-18 00:15:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|45
1658103600000|2022-07-18 00:20:00|11209.2|11207.2|11213.9|11211.9|11213.9|11211.9|11208.8|11206.8|515
1658103900000|2022-07-18 00:25:00|11214.3|11212.3|11214.7|11212.7|11214.7|11212.7|11213.1|11211.1|250
1658104200000|2022-07-18 00:30:00|11214.3|11212.3|11215.1|11213.1|11215.5|11213.5|11214.3|11212.3|249
1658104500000|2022-07-18 00:35:00|11215.5|11213.5|11215.5|11213.5|11215.8|11213.8|11213.9|11211.9|175
1658104800000|2022-07-18 00:40:00|11216.2|11214.2|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|66
1658105100000|2022-07-18 00:45:00|11215.1|11213.1|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|78
1658105400000|2022-07-18 00:50:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|95
1658105700000|2022-07-18 00:55:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|216
1658106000000|2022-07-18 01:00:00|11219.4|11217.4|11217.4|11215.4|11220.1|11218.1|11217|11215|617
1658106300000|2022-07-18 01:05:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|113
1658106600000|2022-07-18 01:10:00|11217|11215|11217|11215|11217|11215|11217|11215|87
1658106900000|2022-07-18 01:15:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|117
1658107200000|2022-07-18 01:20:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|129
1658107500000|2022-07-18 01:25:00|11215.1|11213.1|11216.2|11214.2|11217|11215|11215.1|11213.1|42
1658107800000|2022-07-18 01:30:00|11217|11215|11217|11215|11218.2|11216.2|11216.2|11214.2|187
1658108100000|2022-07-18 01:35:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217|11215|120
1658108400000|2022-07-18 01:40:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217|11215|134
1658108700000|2022-07-18 01:45:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|120
1658109000000|2022-07-18 01:50:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|51
1658109300000|2022-07-18 01:55:00|11217.8|11215.8|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|67
1658109600000|2022-07-18 02:00:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|125
1658109900000|2022-07-18 02:05:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|87
1658110200000|2022-07-18 02:10:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|49
1658110500000|2022-07-18 02:15:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|67
1658110800000|2022-07-18 02:20:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|268
1658111100000|2022-07-18 02:25:00|11219.8|11217.8|11218.6|11216.6|11221.7|11219.7|11218.6|11216.6|178
1658111400000|2022-07-18 02:30:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|74
1658111700000|2022-07-18 02:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|202
1658112000000|2022-07-18 02:40:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|52
1658112300000|2022-07-18 02:45:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|138
1658112600000|2022-07-18 02:50:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|88
1658112900000|2022-07-18 02:55:00|11218.2|11216.2|11217.8|11215.8|11218.2|11216.2|11217.8|11215.8|99
1658113200000|2022-07-18 03:00:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|154
1658113500000|2022-07-18 03:05:00|11217.4|11215.4|11217.8|11215.8|11218.6|11216.6|11217.4|11215.4|128
1658113800000|2022-07-18 03:10:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11218.2|11216.2|23
1658114100000|2022-07-18 03:15:00|11218.2|11216.2|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|177
1658114400000|2022-07-18 03:20:00|||||||||20
1658114700000|2022-07-18 03:25:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|135
1658115000000|2022-07-18 03:30:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217|11215|158
1658115300000|2022-07-18 03:35:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|25
1658115600000|2022-07-18 03:40:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|57
1658115900000|2022-07-18 03:45:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|73
1658116200000|2022-07-18 03:50:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|265
1658116500000|2022-07-18 03:55:00|||||||||2
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11216.6|11214.6|11217|11215|11216.6|11214.6|94
1658117100000|2022-07-18 04:05:00|11217|11215|11217|11215|11217|11215|11217|11215|4
1658117400000|2022-07-18 04:10:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|9
1658117700000|2022-07-18 04:15:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|38
1658118000000|2022-07-18 04:20:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|16
1658118300000|2022-07-18 04:25:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11215.5|11213.5|295
1658118600000|2022-07-18 04:30:00|11217|11215|11215.5|11213.5|11217|11215|11215.5|11213.5|36
1658119200000|2022-07-18 04:40:00|||||||||1
1658119500000|2022-07-18 04:45:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11215.1|11213.1|47
1658119800000|2022-07-18 04:50:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|9
1658120100000|2022-07-18 04:55:00|11214.7|11212.7|11214.7|11212.7|11214.7|11212.7|11214.3|11212.3|19
1658120400000|2022-07-18 05:00:00|||||||||42
1658120700000|2022-07-18 05:05:00|11214.3|11212.3|11214.3|11212.3|11214.7|11212.7|11213.9|11211.9|111
1658121000000|2022-07-18 05:10:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|502
1658121300000|2022-07-18 05:15:00|11213.5|11211.5|11213.9|11211.9|11213.9|11211.9|11213.5|11211.5|78
1658121600000|2022-07-18 05:20:00|11213.5|11211.5|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|25
1658121900000|2022-07-18 05:25:00|11213.5|11211.5|11213.1|11211.1|11213.5|11211.5|11213.1|11211.1|26
1658122200000|2022-07-18 05:30:00|11213.5|11211.5|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|102
1658122500000|2022-07-18 05:35:00|11213.5|11211.5|11213.1|11211.1|11213.5|11211.5|11213.1|11211.1|76
1658122800000|2022-07-18 05:40:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11212.3|11210.3|171
1658123100000|2022-07-18 05:45:00|||||||||46
1658123400000|2022-07-18 05:50:00|11211.9|11209.9|11211.2|11209.2|11212.7|11210.7|11210.8|11208.8|121
1658123700000|2022-07-18 05:55:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|267
1658124000000|2022-07-18 06:00:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|621
1658124300000|2022-07-18 06:05:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11210|11208|307
1658124600000|2022-07-18 06:10:00|11211.9|11209.9|11209.2|11207.2|11214.7|11212.7|11209.2|11207.2|558
1658124900000|2022-07-18 06:15:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|701
1658125200000|2022-07-18 06:20:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|347
1658125500000|2022-07-18 06:25:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203|11201|415
1658125800000|2022-07-18 06:30:00|11204.5|11202.5|11203.7|11201.7|11205.3|11203.3|11203|11201|254
1658126100000|2022-07-18 06:35:00|11203|11201|11199.8|11197.8|11203|11201|11199|11197|813
1658126400000|2022-07-18 06:40:00|11199.4|11197.4|11198.7|11196.7|11199.8|11197.8|11197.5|11195.5|697
1658126700000|2022-07-18 06:45:00|11199|11197|11197.5|11195.5|11201|11199|11197.5|11195.5|508
1658127000000|2022-07-18 06:50:00|11196.7|11194.7|11199.8|11197.8|11201.4|11199.4|11196.7|11194.7|549
1658127300000|2022-07-18 06:55:00|11200.2|11198.2|11199.8|11197.8|11200.6|11198.6|11199|11197|386
1658127600000|2022-07-18 07:00:00|11199|11197|11197.5|11195.5|11201.4|11199.4|11197.5|11195.5|882
1658127900000|2022-07-18 07:05:00|11197.1|11195.1|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|592
1658128200000|2022-07-18 07:10:00|11194.4|11192.4|11196.7|11194.7|11197.5|11195.5|11191.2|11189.2|1073
1658128500000|2022-07-18 07:15:00|11197.1|11195.1|11196.7|11194.7|11197.1|11195.1|11192.8|11190.8|612
1658128800000|2022-07-18 07:20:00|11195.9|11193.9|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|574
1658129100000|2022-07-18 07:25:00|11195.9|11193.9|11193.6|11191.6|11197.5|11195.5|11193.6|11191.6|595
1658129400000|2022-07-18 07:30:00|11194.4|11192.4|11192.8|11190.8|11195.1|11193.1|11191.2|11189.2|1132
1658129700000|2022-07-18 07:35:00|11192.4|11190.4|11195.1|11193.1|11195.9|11193.9|11192|11190|538
1658130000000|2022-07-18 07:40:00|11195.9|11193.9|11197.9|11195.9|11199|11197|11195.9|11193.9|1282
1658130300000|2022-07-18 07:45:00|11198.3|11196.3|11198.3|11196.3|11199.4|11197.4|11196.7|11194.7|1841
1658130600000|2022-07-18 07:50:00|11198.7|11196.7|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|519
1658130900000|2022-07-18 07:55:00|11199.4|11197.4|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|363
1658131200000|2022-07-18 08:00:00|11199|11197|11199|11197|11200.6|11198.6|11198.3|11196.3|475
1658131500000|2022-07-18 08:05:00|11199.8|11197.8|11202.2|11200.2|11202.2|11200.2|11199|11197|531
1658131800000|2022-07-18 08:10:00|11201.4|11199.4|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|366
1658132100000|2022-07-18 08:15:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|103
1658132400000|2022-07-18 08:20:00|11201.8|11199.8|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|447
1658132700000|2022-07-18 08:25:00|11203.3|11201.3|11203|11201|11203.7|11201.7|11201.4|11199.4|339
1658133000000|2022-07-18 08:30:00|11203.3|11201.3|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|358
1658133300000|2022-07-18 08:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|913
1658133600000|2022-07-18 08:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|1234
1658133900000|2022-07-18 08:45:00|11199|11197|11198.3|11196.3|11199|11197|11197.5|11195.5|306
1658134200000|2022-07-18 08:50:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|344
1658134500000|2022-07-18 08:55:00|11199.8|11197.8|11195.9|11193.9|11200.6|11198.6|11195.1|11193.1|1273
1658134800000|2022-07-18 09:00:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|631
1658135100000|2022-07-18 09:05:00|11194|11192|11194.4|11192.4|11195.1|11193.1|11192.4|11190.4|2651
1658135400000|2022-07-18 09:10:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|1716
1658135700000|2022-07-18 09:15:00|11191.2|11189.2|11190.5|11188.5|11192.4|11190.4|11189.7|11187.7|748
1658136000000|2022-07-18 09:20:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|919
1658136300000|2022-07-18 09:25:00|11192.4|11190.4|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|420
1658136600000|2022-07-18 09:30:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|370
1658136900000|2022-07-18 09:35:00|11194.4|11192.4|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|1025
1658137200000|2022-07-18 09:40:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192|11190|1267
1658137500000|2022-07-18 09:45:00|11192.4|11190.4|11192.8|11190.8|11193.6|11191.6|11192|11190|965
1658137800000|2022-07-18 09:50:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|765
1658138100000|2022-07-18 09:55:00|11191.2|11189.2|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|573
1658138400000|2022-07-18 10:00:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.5|11188.5|417
1658138700000|2022-07-18 10:05:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|323
1658139000000|2022-07-18 10:10:00|11194.8|11192.8|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|339
1658139300000|2022-07-18 10:15:00|11194.4|11192.4|11194|11192|11195.1|11193.1|11193.6|11191.6|293
1658139600000|2022-07-18 10:20:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|294
1658139900000|2022-07-18 10:25:00|11192.8|11190.8|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|867
1658140200000|2022-07-18 10:30:00|11194|11192|11195.9|11193.9|11195.9|11193.9|11193.6|11191.6|438
1658140500000|2022-07-18 10:35:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|98
1658140800000|2022-07-18 10:40:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|890
1658141100000|2022-07-18 10:45:00|11195.5|11193.5|11195.9|11193.9|11195.9|11193.9|11194.4|11192.4|627
1658141400000|2022-07-18 10:50:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|186
1658141700000|2022-07-18 10:55:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|257
1658142000000|2022-07-18 11:00:00|11195.5|11193.5|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|924
1658142300000|2022-07-18 11:05:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|421
1658142600000|2022-07-18 11:10:00|11197.5|11195.5|11196.7|11194.7|11198.3|11196.3|11196.7|11194.7|599
1658142900000|2022-07-18 11:15:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.1|11193.1|665
1658143200000|2022-07-18 11:20:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|534
1658143500000|2022-07-18 11:25:00|11196.7|11194.7|11199.8|11197.8|11199.8|11197.8|11196.7|11194.7|977
1658143800000|2022-07-18 11:30:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|308
1658144100000|2022-07-18 11:35:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199|11197|509
1658144400000|2022-07-18 11:40:00|11199.8|11197.8|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|468
1658144700000|2022-07-18 11:45:00|11199|11197|11197.5|11195.5|11199|11197|11196.7|11194.7|1076
1658145000000|2022-07-18 11:50:00|11197.1|11195.1|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|349
1658145300000|2022-07-18 11:55:00|11197.5|11195.5|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|730
1658145600000|2022-07-18 12:00:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|688
1658145900000|2022-07-18 12:05:00|11199|11197|11199|11197|11199.8|11197.8|11196.7|11194.7|1060
1658146200000|2022-07-18 12:10:00|11198.7|11196.7|11193.6|11191.6|11198.7|11196.7|11192.8|11190.8|2048
1658146500000|2022-07-18 12:15:00|11194|11192|11197.5|11195.5|11199|11197|11193.6|11191.6|2035
1658146800000|2022-07-18 12:20:00|11198.3|11196.3|11193.6|11191.6|11198.3|11196.3|11192.8|11190.8|2220
1658147100000|2022-07-18 12:25:00|11192.8|11190.8|11184.2|11182.2|11192.8|11190.8|11184.2|11182.2|4096
1658147400000|2022-07-18 12:30:00|11185|11183|11185.8|11183.8|11188.1|11186.1|11184.2|11182.2|2630
1658147700000|2022-07-18 12:35:00|11186.5|11184.5|11185|11183|11186.5|11184.5|11183.4|11181.4|3354
1658148000000|2022-07-18 12:40:00|11184.2|11182.2|11182.6|11180.6|11185|11183|11181.9|11179.9|2404
1658148300000|2022-07-18 12:45:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11177.2|11175.2|3871
1658148600000|2022-07-18 12:50:00|11180.3|11178.3|11183.4|11181.4|11183.4|11181.4|11179.5|11177.5|3479
1658148900000|2022-07-18 12:55:00|11184.2|11182.2|11179.5|11177.5|11184.2|11182.2|11178.7|11176.7|1744
1658149200000|2022-07-18 13:00:00|11179.1|11177.1|11178.7|11176.7|11180.3|11178.3|11175.6|11173.6|3320
1658149500000|2022-07-18 13:05:00|11179.5|11177.5|11186.5|11184.5|11187.3|11185.3|11178.7|11176.7|3504
1658149800000|2022-07-18 13:10:00|11187.3|11185.3|11188.1|11186.1|11192|11190|11186.5|11184.5|3996
1658150100000|2022-07-18 13:15:00|11188.9|11186.9|11184.2|11182.2|11188.9|11186.9|11182.6|11180.6|2089
1658150400000|2022-07-18 13:20:00|11183.8|11181.8|11185|11183|11188.9|11186.9|11183.4|11181.4|1846
1658150700000|2022-07-18 13:25:00|11185.4|11183.4|11187.3|11185.3|11188.9|11186.9|11185.4|11183.4|1275
1658151000000|2022-07-18 13:30:00|11188.1|11186.1|11185.8|11183.8|11188.1|11186.1|11182.6|11180.6|2038
1658151300000|2022-07-18 13:35:00|11185|11183|11181.9|11179.9|11186.2|11184.2|11180.3|11178.3|2908
1658151600000|2022-07-18 13:40:00|11181.1|11179.1|11181.1|11179.1|11183.4|11181.4|11178|11176|2305
1658151900000|2022-07-18 13:45:00|11181.9|11179.9|11188.5|11186.5|11188.9|11186.9|11180.3|11178.3|2435
1658152200000|2022-07-18 13:50:00|11188.9|11186.9|11187.3|11185.3|11191.2|11189.2|11186.5|11184.5|1752
1658152500000|2022-07-18 13:55:00|11186.5|11184.5|11185.8|11183.8|11189.7|11187.7|11185|11183|2306
1658152800000|2022-07-18 14:00:00|11186.5|11184.5|11184.2|11182.2|11191.2|11189.2|11184.2|11182.2|3518
1658153100000|2022-07-18 14:05:00|11185|11183|11181.1|11179.1|11185|11183|11180.3|11178.3|2520
1658153400000|2022-07-18 14:10:00|11180.3|11178.3|11180.3|11178.3|11183.4|11181.4|11179.5|11177.5|2483
1658153700000|2022-07-18 14:15:00|11181.1|11179.1|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|1584
1658154000000|2022-07-18 14:20:00|11184.2|11182.2|11180.3|11178.3|11184.2|11182.2|11180.3|11178.3|3260
1658154300000|2022-07-18 14:25:00|11181.1|11179.1|11183.4|11181.4|11185|11183|11180.3|11178.3|2231
1658154600000|2022-07-18 14:30:00|11182.6|11180.6|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|2406
1658154900000|2022-07-18 14:35:00|11183.4|11181.4|11181.1|11179.1|11183.4|11181.4|11180.3|11178.3|1319
1658155200000|2022-07-18 14:40:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|1851
1658155500000|2022-07-18 14:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|2396
1658155800000|2022-07-18 14:50:00|11178|11176|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|2611
1658156100000|2022-07-18 14:55:00|11177.2|11175.2|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|2104
1658156400000|2022-07-18 15:00:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|3099
1658156700000|2022-07-18 15:05:00|11177.2|11175.2|11172.5|11170.5|11178|11176|11172.5|11170.5|3146
1658157000000|2022-07-18 15:10:00|11173.3|11171.3|11170.9|11168.9|11173.3|11171.3|11169.4|11167.4|3044
1658157300000|2022-07-18 15:15:00|11171.7|11169.7|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|2755
1658157600000|2022-07-18 15:20:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|2822
1658157900000|2022-07-18 15:25:00|11174|11172|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|1814
1658158200000|2022-07-18 15:30:00|11172.5|11170.5|11174.8|11172.8|11175.6|11173.6|11172.5|11170.5|2037
1658158500000|2022-07-18 15:35:00|11174|11172|11171.7|11169.7|11174|11172|11171.7|11169.7|2320
1658158800000|2022-07-18 15:40:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|1135
1658159100000|2022-07-18 15:45:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|1042
1658159400000|2022-07-18 15:50:00|11172.5|11170.5|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|1320
1658159700000|2022-07-18 15:55:00|11167.8|11165.8|11170.9|11168.9|11170.9|11168.9|11167.8|11165.8|1577
1658160000000|2022-07-18 16:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|2083
1658160300000|2022-07-18 16:05:00|11172.5|11170.5|11174.8|11172.8|11174.8|11172.8|11172.5|11170.5|3624
1658160600000|2022-07-18 16:10:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|1171
1658160900000|2022-07-18 16:15:00|11175.6|11173.6|11178|11176|11178|11176|11175.2|11173.2|1429
1658161200000|2022-07-18 16:20:00|11177.2|11175.2|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|1115
1658161500000|2022-07-18 16:25:00|11178|11176|11180.3|11178.3|11180.3|11178.3|11177.2|11175.2|2238
1658161800000|2022-07-18 16:30:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|998
1658162100000|2022-07-18 16:35:00|11180.3|11178.3|11181.1|11179.1|11181.1|11179.1|11179.5|11177.5|1069
1658162400000|2022-07-18 16:40:00|11180.3|11178.3|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|1176
1658162700000|2022-07-18 16:45:00|11182.6|11180.6|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1311
1658163000000|2022-07-18 16:50:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|1705
1658163300000|2022-07-18 16:55:00|11185|11183|11183.4|11181.4|11185|11183|11182.6|11180.6|1755
1658163600000|2022-07-18 17:00:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|2180
1658163900000|2022-07-18 17:05:00|11185.4|11183.4|11186.5|11184.5|11186.5|11184.5|11185|11183|979
1658164200000|2022-07-18 17:10:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|418
1658164500000|2022-07-18 17:15:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|1472
1658164800000|2022-07-18 17:20:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|2502
1658165100000|2022-07-18 17:25:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|2435
1658165400000|2022-07-18 17:30:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|662
1658165700000|2022-07-18 17:35:00|11188.9|11186.9|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|1360
1658166000000|2022-07-18 17:40:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|1140
1658166300000|2022-07-18 17:45:00|11185.8|11183.8|11188.1|11186.1|11190.5|11188.5|11185.8|11183.8|4609
1658166600000|2022-07-18 17:50:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|2073
1658166900000|2022-07-18 17:55:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|2183
1658167200000|2022-07-18 18:00:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1784
1658167500000|2022-07-18 18:05:00|11192.4|11190.4|11195.9|11193.9|11196.7|11194.7|11192|11190|3687
1658167800000|2022-07-18 18:10:00|11196.7|11194.7|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|1373
1658168100000|2022-07-18 18:15:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|3801
1658168400000|2022-07-18 18:20:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|1510
1658168700000|2022-07-18 18:25:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|2570
1658169000000|2022-07-18 18:30:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|1421
1658169300000|2022-07-18 18:35:00|11194.8|11192.8|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|1110
1658169600000|2022-07-18 18:40:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|918
1658169900000|2022-07-18 18:45:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|577
1658170200000|2022-07-18 18:50:00|11195.1|11193.1|11196.7|11194.7|11198.3|11196.3|11195.1|11193.1|1455
1658170500000|2022-07-18 18:55:00|11197.5|11195.5|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|3828
1658170800000|2022-07-18 19:00:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|1940
1658171100000|2022-07-18 19:05:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|900
1658171400000|2022-07-18 19:10:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|2013
1658171700000|2022-07-18 19:15:00|11193.2|11191.2|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|749
1658172000000|2022-07-18 19:20:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|1275
1658172300000|2022-07-18 19:25:00|11195.1|11193.1|11199|11197|11199.8|11197.8|11194.4|11192.4|2356
1658172600000|2022-07-18 19:30:00|11199.8|11197.8|11198.3|11196.3|11200.6|11198.6|11198.3|11196.3|2801
1658172900000|2022-07-18 19:35:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|1763
1658173200000|2022-07-18 19:40:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|2545
1658173500000|2022-07-18 19:45:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|692
1658173800000|2022-07-18 19:50:00|11193.6|11191.6|11195.1|11193.1|11195.1|11193.1|11193.6|11191.6|3176
1658174100000|2022-07-18 19:55:00|11195.9|11193.9|11192|11190|11195.9|11193.9|11192|11190|4439
1658174400000|2022-07-18 20:00:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11188.9|11186.9|2227
1658174700000|2022-07-18 20:05:00|11189.7|11187.7|11189.7|11187.7|11192|11190|11189.7|11187.7|763
1658175000000|2022-07-18 20:10:00|11188.9|11186.9|11186.5|11184.5|11189.7|11187.7|11186.5|11184.5|2075
1658175300000|2022-07-18 20:15:00|11187.3|11185.3|11182.6|11180.6|11187.3|11185.3|11181.1|11179.1|3584
1658175600000|2022-07-18 20:20:00|11183.4|11181.4|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|1355
1658175900000|2022-07-18 20:25:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|888
1658176200000|2022-07-18 20:30:00|11181.9|11179.9|11179.5|11177.5|11182.6|11180.6|11179.5|11177.5|4009
1658176500000|2022-07-18 20:35:00|11180.3|11178.3|11181.9|11179.9|11182.6|11180.6|11180.3|11178.3|1317
1658176800000|2022-07-18 20:40:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11181.1|11179.1|992
1658177100000|2022-07-18 20:45:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1258
1658177400000|2022-07-18 20:50:00|11181.1|11179.1|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|615
1658177700000|2022-07-18 20:55:00|11180.3|11178.3|11180.3|11178.3|11181.9|11179.9|11180.3|11178.3|778
1658181600000|2022-07-18 22:00:00|11181.1|11179.1|11181.9|11179.9|11183|11181|11180.3|11178.3|321
1658181900000|2022-07-18 22:05:00|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|11180.3|11178.3|35
1658182200000|2022-07-18 22:10:00|11181.9|11179.9|11181.9|11179.9|11182.3|11180.3|11181.9|11179.9|31
1658182500000|2022-07-18 22:15:00|11182.3|11180.3|11180.3|11178.3|11182.3|11180.3|11179.5|11177.5|96
1658182800000|2022-07-18 22:20:00|11180.7|11178.7|11181.9|11179.9|11181.9|11179.9|11179.5|11177.5|207
1658183100000|2022-07-18 22:25:00|11181.1|11179.1|11181.9|11179.9|11181.9|11179.9|11181.1|11179.1|36
1658183400000|2022-07-18 22:30:00|11182.6|11180.6|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|120
1658183700000|2022-07-18 22:35:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|112
1658184000000|2022-07-18 22:40:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|79
1658184300000|2022-07-18 22:45:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11184.2|11182.2|91
1658184600000|2022-07-18 22:50:00|11185|11183|11184.2|11182.2|11185|11183|11184.2|11182.2|97
1658184900000|2022-07-18 22:55:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|109
1658185200000|2022-07-18 23:00:00|11183.4|11181.4|11184.6|11182.6|11185|11183|11183.4|11181.4|108
1658185500000|2022-07-18 23:05:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|95
1658185800000|2022-07-18 23:10:00|11183.8|11181.8|11183.4|11181.4|11183.8|11181.8|11183.4|11181.4|19
1658186100000|2022-07-18 23:15:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|77
1658186400000|2022-07-18 23:20:00|11184.2|11182.2|11185|11183|11185|11183|11184.2|11182.2|72
1658186700000|2022-07-18 23:25:00|11184.6|11182.6|11185|11183|11185|11183|11184.2|11182.2|94
1658187000000|2022-07-18 23:30:00|11185.4|11183.4|11183.8|11181.8|11185.8|11183.8|11183.4|11181.4|244
1658187300000|2022-07-18 23:35:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|67
1658187600000|2022-07-18 23:40:00|11183.8|11181.8|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|166
1658187900000|2022-07-18 23:45:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|96
1658188200000|2022-07-18 23:50:00|11183.4|11181.4|11183.4|11181.4|11183.8|11181.8|11183.4|11181.4|153
1658188500000|2022-07-18 23:55:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|159
1658188800000|2022-07-19 00:00:00|11183|11181|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|264
1658189100000|2022-07-19 00:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|271
1658189400000|2022-07-19 00:10:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|74
1658189700000|2022-07-19 00:15:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|303
1658190000000|2022-07-19 00:20:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|177
1658190300000|2022-07-19 00:25:00|11186.9|11184.9|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|116
1658190600000|2022-07-19 00:30:00|11188.1|11186.1|11190.5|11188.5|11190.5|11188.5|11187.3|11185.3|253
1658190900000|2022-07-19 00:35:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.5|11186.5|560
1658191200000|2022-07-19 00:40:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|50
1658191500000|2022-07-19 00:45:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|128
1658191800000|2022-07-19 00:50:00|11187.7|11185.7|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|327
1658192100000|2022-07-19 00:55:00|11188.9|11186.9|11188.1|11186.1|11189.3|11187.3|11188.1|11186.1|56
1658192400000|2022-07-19 01:00:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|46
1658192700000|2022-07-19 01:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.5|11186.5|174
1658193000000|2022-07-19 01:10:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|82
1658193300000|2022-07-19 01:15:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|355
1658193600000|2022-07-19 01:20:00|11187.7|11185.7|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|522
1658193900000|2022-07-19 01:25:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|187
1658194200000|2022-07-19 01:30:00|11185.8|11183.8|11185.8|11183.8|11187.3|11185.3|11185|11183|372
1658194500000|2022-07-19 01:35:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185|11183|233
1658194800000|2022-07-19 01:40:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|145
1658195100000|2022-07-19 01:45:00|11186.9|11184.9|11187.3|11185.3|11188.1|11186.1|11186.9|11184.9|139
1658195400000|2022-07-19 01:50:00|11186.9|11184.9|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|151
1658195700000|2022-07-19 01:55:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|251
1658196000000|2022-07-19 02:00:00|11186.9|11184.9|11187.7|11185.7|11188.1|11186.1|11186.9|11184.9|109
1658196300000|2022-07-19 02:05:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|99
1658196600000|2022-07-19 02:10:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|135
1658196900000|2022-07-19 02:15:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|53
1658197200000|2022-07-19 02:20:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|115
1658197500000|2022-07-19 02:25:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|161
1658197800000|2022-07-19 02:30:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|172
1658198100000|2022-07-19 02:35:00|||||||||32
1658198400000|2022-07-19 02:40:00|11190.5|11188.5|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|30
1658198700000|2022-07-19 02:45:00|11188.9|11186.9|11189.3|11187.3|11190.5|11188.5|11188.9|11186.9|311
1658199000000|2022-07-19 02:50:00|11189.7|11187.7|11189.3|11187.3|11189.7|11187.7|11188.9|11186.9|28
1658199300000|2022-07-19 02:55:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|190
1658199600000|2022-07-19 03:00:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|30
1658199900000|2022-07-19 03:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|25
1658200200000|2022-07-19 03:10:00|11188.5|11186.5|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|88
1658200500000|2022-07-19 03:15:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|234
1658200800000|2022-07-19 03:20:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|560
1658201100000|2022-07-19 03:25:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|323
1658201400000|2022-07-19 03:30:00|11187.3|11185.3|11187.7|11185.7|11188.9|11186.9|11186.5|11184.5|160
1658201700000|2022-07-19 03:35:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|123
1658202000000|2022-07-19 03:40:00|11188.5|11186.5|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|72
1658202300000|2022-07-19 03:45:00|11188.5|11186.5|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|95
1658202600000|2022-07-19 03:50:00|11189.3|11187.3|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|130
1658202900000|2022-07-19 03:55:00|11188.5|11186.5|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|154
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11189.3|11187.3|11189.7|11187.7|11188.9|11186.9|62
1658203500000|2022-07-19 04:05:00|11188.9|11186.9|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|90
1658203800000|2022-07-19 04:10:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|115
1658204100000|2022-07-19 04:15:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|57
1658204400000|2022-07-19 04:20:00|11190.1|11188.1|11190.5|11188.5|11191.2|11189.2|11190.1|11188.1|48
1658204700000|2022-07-19 04:25:00|11190.8|11188.8|11192|11190|11192|11190|11190.8|11188.8|64
1658205000000|2022-07-19 04:30:00|11191.6|11189.6|11191.2|11189.2|11192|11190|11190.5|11188.5|300
1658205300000|2022-07-19 04:35:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|69
1658205600000|2022-07-19 04:40:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|172
1658205900000|2022-07-19 04:45:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.1|11188.1|405
1658206200000|2022-07-19 04:50:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|57
1658206500000|2022-07-19 04:55:00|11191.6|11189.6|11191.6|11189.6|11192|11190|11191.2|11189.2|28
1658206800000|2022-07-19 05:00:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|93
1658207100000|2022-07-19 05:05:00|11192|11190|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|806
1658207400000|2022-07-19 05:10:00|11192|11190|11191.2|11189.2|11192|11190|11191.2|11189.2|163
1658207700000|2022-07-19 05:15:00|||||||||46
1658208000000|2022-07-19 05:20:00|||||||||160
1658208300000|2022-07-19 05:25:00|||||||||188
1658208600000|2022-07-19 05:30:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|148
1658208900000|2022-07-19 05:35:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|87
1658209200000|2022-07-19 05:40:00|11190.5|11188.5|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|88
1658209500000|2022-07-19 05:45:00|||||||||103
1658209800000|2022-07-19 05:50:00|11190.5|11188.5|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|495
1658210100000|2022-07-19 05:55:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|243
1658210400000|2022-07-19 06:00:00|11189.7|11187.7|11188.9|11186.9|11192|11190|11188.1|11186.1|939
1658210700000|2022-07-19 06:05:00|11188.5|11186.5|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|214
1658211000000|2022-07-19 06:10:00|11188.5|11186.5|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|841
1658211300000|2022-07-19 06:15:00|11188.1|11186.1|11188.5|11186.5|11189.7|11187.7|11187.3|11185.3|586
1658211600000|2022-07-19 06:20:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|452
1658211900000|2022-07-19 06:25:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|398
1658212200000|2022-07-19 06:30:00|11188.5|11186.5|11191.2|11189.2|11191.2|11189.2|11188.5|11186.5|408
1658212500000|2022-07-19 06:35:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|353
1658212800000|2022-07-19 06:40:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.5|11188.5|552
1658213100000|2022-07-19 06:45:00|11192|11190|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|982
1658213400000|2022-07-19 06:50:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|571
1658213700000|2022-07-19 06:55:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192|11190|256
1658214000000|2022-07-19 07:00:00|11194.4|11192.4|11194.4|11192.4|11198.3|11196.3|11193.6|11191.6|1242
1658214300000|2022-07-19 07:05:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|892
1658214600000|2022-07-19 07:10:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11189.7|11187.7|664
1658214900000|2022-07-19 07:15:00|11192|11190|11189.7|11187.7|11192.8|11190.8|11188.1|11186.1|674
1658215200000|2022-07-19 07:20:00|11190.5|11188.5|11190.5|11188.5|11192|11190|11189.7|11187.7|434
1658215500000|2022-07-19 07:25:00|11191.2|11189.2|11185|11183|11192.8|11190.8|11184.2|11182.2|1588
1658215800000|2022-07-19 07:30:00|11185.4|11183.4|11184.2|11182.2|11185.8|11183.8|11178.7|11176.7|2077
1658216100000|2022-07-19 07:35:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|1078
1658216400000|2022-07-19 07:40:00|11186.5|11184.5|11188.9|11186.9|11189.7|11187.7|11185|11183|1015
1658216700000|2022-07-19 07:45:00|11189.7|11187.7|11192.8|11190.8|11192.8|11190.8|11189.7|11187.7|1112
1658217000000|2022-07-19 07:50:00|11192.4|11190.4|11185|11183|11193.6|11191.6|11185|11183|1223
1658217300000|2022-07-19 07:55:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11181.9|11179.9|1090
1658217600000|2022-07-19 08:00:00|11184.6|11182.6|11182.6|11180.6|11186.5|11184.5|11181.9|11179.9|1890
1658217900000|2022-07-19 08:05:00|11183.4|11181.4|11187.3|11185.3|11188.1|11186.1|11181.9|11179.9|2479
1658218200000|2022-07-19 08:10:00|11186.9|11184.9|11185.4|11183.4|11188.9|11186.9|11183.4|11181.4|769
1658218500000|2022-07-19 08:15:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11182.6|11180.6|801
1658218800000|2022-07-19 08:20:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|466
1658219100000|2022-07-19 08:25:00|11185.8|11183.8|11187.3|11185.3|11188.1|11186.1|11185|11183|479
1658219400000|2022-07-19 08:30:00|11186.9|11184.9|11188.9|11186.9|11189.7|11187.7|11185.8|11183.8|510
1658219700000|2022-07-19 08:35:00|11189.3|11187.3|11188.1|11186.1|11191.2|11189.2|11188.1|11186.1|1124
1658220000000|2022-07-19 08:40:00|11187.7|11185.7|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|400
1658220300000|2022-07-19 08:45:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|217
1658220600000|2022-07-19 08:50:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|413
1658220900000|2022-07-19 08:55:00|11189.7|11187.7|11186.5|11184.5|11189.7|11187.7|11186.5|11184.5|237
1658221200000|2022-07-19 09:00:00|11185.8|11183.8|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|794
1658221500000|2022-07-19 09:05:00|11186.5|11184.5|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|332
1658221800000|2022-07-19 09:10:00|11186.9|11184.9|11191.2|11189.2|11192|11190|11186.9|11184.9|398
1658222100000|2022-07-19 09:15:00|11190.8|11188.8|11188.9|11186.9|11190.8|11188.8|11188.1|11186.1|361
1658222400000|2022-07-19 09:20:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|417
1658222700000|2022-07-19 09:25:00|11188.1|11186.1|11185.8|11183.8|11188.9|11186.9|11185.8|11183.8|472
1658223000000|2022-07-19 09:30:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|409
1658223300000|2022-07-19 09:35:00|11186.9|11184.9|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|673
1658223600000|2022-07-19 09:40:00|11186.2|11184.2|11186.5|11184.5|11186.9|11184.9|11185.8|11183.8|209
1658223900000|2022-07-19 09:45:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|349
1658224200000|2022-07-19 09:50:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11183.4|11181.4|398
1658224500000|2022-07-19 09:55:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|225
1658224800000|2022-07-19 10:00:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|204
1658225100000|2022-07-19 10:05:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|293
1658225400000|2022-07-19 10:10:00|11185|11183|11186.5|11184.5|11186.9|11184.9|11184.2|11182.2|449
1658225700000|2022-07-19 10:15:00|11186.2|11184.2|11184.2|11182.2|11186.5|11184.5|11183.4|11181.4|286
1658226000000|2022-07-19 10:20:00|11183.8|11181.8|11183.4|11181.4|11185|11183|11183.4|11181.4|385
1658226300000|2022-07-19 10:25:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|166
1658226600000|2022-07-19 10:30:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|272
1658226900000|2022-07-19 10:35:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|200
1658227200000|2022-07-19 10:40:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|273
1658227500000|2022-07-19 10:45:00|11183.4|11181.4|11183|11181|11183.4|11181.4|11181.9|11179.9|181
1658227800000|2022-07-19 10:50:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11182.6|11180.6|363
1658228100000|2022-07-19 10:55:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|302
1658228400000|2022-07-19 11:00:00|11184.2|11182.2|11185|11183|11185.8|11183.8|11184.2|11182.2|359
1658228700000|2022-07-19 11:05:00|11184.6|11182.6|11186.5|11184.5|11186.5|11184.5|11184.6|11182.6|295
1658229000000|2022-07-19 11:10:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.9|11184.9|368
1658229300000|2022-07-19 11:15:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|535
1658229600000|2022-07-19 11:20:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|939
1658229900000|2022-07-19 11:25:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|731
1658230200000|2022-07-19 11:30:00|11187.7|11185.7|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|267
1658230500000|2022-07-19 11:35:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185|11183|745
1658230800000|2022-07-19 11:40:00|11185|11183|11187.3|11185.3|11187.3|11185.3|11184.2|11182.2|1288
1658231100000|2022-07-19 11:45:00|11187.7|11185.7|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|958
1658231400000|2022-07-19 11:50:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|1097
1658231700000|2022-07-19 11:55:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1234
1658232000000|2022-07-19 12:00:00|11190.5|11188.5|11192|11190|11192.8|11190.8|11188.9|11186.9|1453
1658232300000|2022-07-19 12:05:00|11191.2|11189.2|11188.9|11186.9|11191.2|11189.2|11187.3|11185.3|1560
1658232600000|2022-07-19 12:10:00|11188.1|11186.1|11188.1|11186.1|11188.5|11186.5|11185.4|11183.4|1802
1658232900000|2022-07-19 12:15:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|919
1658233200000|2022-07-19 12:20:00|11186.5|11184.5|11178.7|11176.7|11186.5|11184.5|11178.7|11176.7|3140
1658233500000|2022-07-19 12:25:00|11178|11176|11176.4|11174.4|11178.7|11176.7|11175.6|11173.6|3502
1658233800000|2022-07-19 12:30:00|11175.6|11173.6|11181.1|11179.1|11181.1|11179.1|11174.8|11172.8|3551
1658234100000|2022-07-19 12:35:00|11180.3|11178.3|11179.5|11177.5|11183.4|11181.4|11178.7|11176.7|3247
1658234400000|2022-07-19 12:40:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178|11176|1643
1658234700000|2022-07-19 12:45:00|11180.3|11178.3|11178.7|11176.7|11180.3|11178.3|11176.4|11174.4|1768
1658235000000|2022-07-19 12:50:00|11179.5|11177.5|11178.7|11176.7|11181.9|11179.9|11178|11176|2150
1658235300000|2022-07-19 12:55:00|11178|11176|11175.6|11173.6|11178.7|11176.7|11175.6|11173.6|1337
1658235600000|2022-07-19 13:00:00|11174.8|11172.8|11179.5|11177.5|11180.3|11178.3|11174|11172|1479
1658235900000|2022-07-19 13:05:00|11179.9|11177.9|11177.2|11175.2|11180.3|11178.3|11175.6|11173.6|1570
1658236200000|2022-07-19 13:10:00|11176.4|11174.4|11179.5|11177.5|11180.3|11178.3|11176.4|11174.4|1311
1658236500000|2022-07-19 13:15:00|11179.1|11177.1|11180.3|11178.3|11181.1|11179.1|11177.2|11175.2|1249
1658236800000|2022-07-19 13:20:00|11181.1|11179.1|11188.1|11186.1|11188.1|11186.1|11181.1|11179.1|2442
1658237100000|2022-07-19 13:25:00|11188.9|11186.9|11183.4|11181.4|11190.5|11188.5|11182.6|11180.6|3111
1658237400000|2022-07-19 13:30:00|11183|11181|11184.2|11182.2|11186.5|11184.5|11183|11181|1497
1658237700000|2022-07-19 13:35:00|11183.4|11181.4|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|1376
1658238000000|2022-07-19 13:40:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11184.2|11182.2|2344
1658238300000|2022-07-19 13:45:00|11188.1|11186.1|11186.5|11184.5|11190.5|11188.5|11186.5|11184.5|1728
1658238600000|2022-07-19 13:50:00|11186.9|11184.9|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|1663
1658238900000|2022-07-19 13:55:00|11186.5|11184.5|11186.5|11184.5|11189.7|11187.7|11185|11183|3022
1658239200000|2022-07-19 14:00:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|1253
1658239500000|2022-07-19 14:05:00|11186.5|11184.5|11186.5|11184.5|11189.7|11187.7|11185|11183|3139
1658239800000|2022-07-19 14:10:00|11186.9|11184.9|11180.3|11178.3|11188.1|11186.1|11178.7|11176.7|5098
1658240100000|2022-07-19 14:15:00|11181.1|11179.1|11175.6|11173.6|11182.6|11180.6|11174.8|11172.8|3427
1658240400000|2022-07-19 14:20:00|11176|11174|11168.6|11166.6|11176|11174|11167|11165|4781
1658240700000|2022-07-19 14:25:00|11168.2|11166.2|11168.6|11166.6|11170.1|11168.1|11166.2|11164.2|3180
1658241000000|2022-07-19 14:30:00|11167.8|11165.8|11163.9|11161.9|11167.8|11165.8|11163.9|11161.9|3960
1658241300000|2022-07-19 14:35:00|11163.1|11161.1|11167|11165|11168.6|11166.6|11162.3|11160.3|4598
1658241600000|2022-07-19 14:40:00|11166.2|11164.2|11161.5|11159.5|11166.2|11164.2|11160|11158|3914
1658241900000|2022-07-19 14:45:00|11162.3|11160.3|11167.8|11165.8|11167.8|11165.8|11160.8|11158.8|4341
1658242200000|2022-07-19 14:50:00|11168.2|11166.2|11167.4|11165.4|11170.9|11168.9|11167|11165|3327
1658242500000|2022-07-19 14:55:00|11167|11165|11167.8|11165.8|11169.4|11167.4|11167|11165|2245
1658242800000|2022-07-19 15:00:00|11168.6|11166.6|11171.7|11169.7|11171.7|11169.7|11164.7|11162.7|2892
1658243100000|2022-07-19 15:05:00|11172.5|11170.5|11174.8|11172.8|11175.6|11173.6|11170.9|11168.9|2952
1658243400000|2022-07-19 15:10:00|11175.6|11173.6|11177.2|11175.2|11178.7|11176.7|11174.8|11172.8|4769
1658243700000|2022-07-19 15:15:00|11178|11176|11178|11176|11180.3|11178.3|11177.2|11175.2|2217
1658244000000|2022-07-19 15:20:00|11178.7|11176.7|11176.4|11174.4|11179.5|11177.5|11176.4|11174.4|2046
1658244300000|2022-07-19 15:25:00|11177.2|11175.2|11174.8|11172.8|11178.7|11176.7|11173.3|11171.3|1277
1658244600000|2022-07-19 15:30:00|11175.6|11173.6|11174.8|11172.8|11177.2|11175.2|11173.3|11171.3|3266
1658244900000|2022-07-19 15:35:00|11175.6|11173.6|11172.5|11170.5|11175.6|11173.6|11172.5|11170.5|2126
1658245200000|2022-07-19 15:40:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|2222
1658245500000|2022-07-19 15:45:00|11171.7|11169.7|11175.6|11173.6|11175.6|11173.6|11170.9|11168.9|2061
1658245800000|2022-07-19 15:50:00|11174.8|11172.8|11174.8|11172.8|11176.4|11174.4|11174|11172|3015
1658246100000|2022-07-19 15:55:00|11174|11172|11169.4|11167.4|11174|11172|11168.6|11166.6|3554
1658246400000|2022-07-19 16:00:00|11169.8|11167.8|11166.2|11164.2|11170.1|11168.1|11166.2|11164.2|2872
1658246700000|2022-07-19 16:05:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|1106
1658247000000|2022-07-19 16:10:00|11164.7|11162.7|11167.8|11165.8|11169.4|11167.4|11163.9|11161.9|2064
1658247300000|2022-07-19 16:15:00|11168.6|11166.6|11167|11165|11168.6|11166.6|11166.2|11164.2|2037
1658247600000|2022-07-19 16:20:00|11167.8|11165.8|11167|11165|11167.8|11165.8|11167|11165|915
1658247900000|2022-07-19 16:25:00|11166.2|11164.2|11167|11165|11167|11165|11165.5|11163.5|1656
1658248200000|2022-07-19 16:30:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11166.2|11164.2|287
1658248500000|2022-07-19 16:35:00|11167|11165|11166.2|11164.2|11167|11165|11165.5|11163.5|827
1658248800000|2022-07-19 16:40:00|11167|11165|11163.1|11161.1|11167|11165|11161.5|11159.5|3005
1658249100000|2022-07-19 16:45:00|11163.9|11161.9|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|681
1658249400000|2022-07-19 16:50:00|11163.9|11161.9|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|1406
1658249700000|2022-07-19 16:55:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|1774
1658250000000|2022-07-19 17:00:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11165.5|11163.5|1735
1658250300000|2022-07-19 17:05:00|11164.7|11162.7|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|804
1658250600000|2022-07-19 17:10:00|11163.9|11161.9|11166.2|11164.2|11167|11165|11163.1|11161.1|2604
1658250900000|2022-07-19 17:15:00|11165.8|11163.8|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|1364
1658251200000|2022-07-19 17:20:00|11165.5|11163.5|11167|11165|11167.8|11165.8|11165.5|11163.5|1240
1658251500000|2022-07-19 17:25:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|859
1658251800000|2022-07-19 17:30:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1023
1658252100000|2022-07-19 17:35:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|933
1658252400000|2022-07-19 17:40:00|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|635
1658252700000|2022-07-19 17:45:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|912
1658253000000|2022-07-19 17:50:00|11167|11165|11165.5|11163.5|11167.8|11165.8|11165.5|11163.5|855
1658253300000|2022-07-19 17:55:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|617
1658253600000|2022-07-19 18:00:00|11163.9|11161.9|11163.1|11161.1|11164.7|11162.7|11163.1|11161.1|532
1658253900000|2022-07-19 18:05:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11162.3|11160.3|305
1658254200000|2022-07-19 18:10:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|940
1658254500000|2022-07-19 18:15:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|1127
1658254800000|2022-07-19 18:20:00|11161.5|11159.5|11159.2|11157.2|11161.5|11159.5|11159.2|11157.2|1463
1658255100000|2022-07-19 18:25:00|11160|11158|11160.8|11158.8|11162.3|11160.3|11159.2|11157.2|1231
1658255400000|2022-07-19 18:30:00|11160|11158|11155.3|11153.3|11160|11158|11155.3|11153.3|2657
1658255700000|2022-07-19 18:35:00|11156.1|11154.1|11154.1|11152.1|11156.9|11154.9|11153.7|11151.7|1694
1658256000000|2022-07-19 18:40:00|11153.7|11151.7|11156.1|11154.1|11156.1|11154.1|11153.7|11151.7|1966
1658256300000|2022-07-19 18:45:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|3068
1658256600000|2022-07-19 18:50:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|1638
1658256900000|2022-07-19 18:55:00|11159.2|11157.2|11158.4|11156.4|11160|11158|11158.4|11156.4|2824
1658257200000|2022-07-19 19:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|2116
1658257500000|2022-07-19 19:05:00|11157.6|11155.6|11160.8|11158.8|11160.8|11158.8|11157.6|11155.6|1398
1658257800000|2022-07-19 19:10:00|11160|11158|11160|11158|11160.8|11158.8|11160|11158|1335
1658258100000|2022-07-19 19:15:00|11160.8|11158.8|11161.5|11159.5|11163.1|11161.1|11159.6|11157.6|1973
1658258400000|2022-07-19 19:20:00|11160.8|11158.8|11162.3|11160.3|11162.3|11160.3|11160.8|11158.8|1136
1658258700000|2022-07-19 19:25:00|11163.1|11161.1|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|1415
1658259000000|2022-07-19 19:30:00|11162.3|11160.3|11162.3|11160.3|11163.1|11161.1|11162.3|11160.3|1047
1658259300000|2022-07-19 19:35:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11161.5|11159.5|656
1658259600000|2022-07-19 19:40:00|11163.1|11161.1|11160|11158|11163.1|11161.1|11160|11158|2439
1658259900000|2022-07-19 19:45:00|11160.8|11158.8|11159.2|11157.2|11160.8|11158.8|11158.4|11156.4|2437
1658260200000|2022-07-19 19:50:00|11160|11158|11158.4|11156.4|11160|11158|11158.4|11156.4|1020
1658260500000|2022-07-19 19:55:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|3452
1658260800000|2022-07-19 20:00:00|11157.6|11155.6|11156.9|11154.9|11159.2|11157.2|11156.9|11154.9|1939
1658261100000|2022-07-19 20:05:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|1503
1658261400000|2022-07-19 20:10:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|944
1658261700000|2022-07-19 20:15:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|1176
1658262000000|2022-07-19 20:20:00|11158.4|11156.4|11155.3|11153.3|11158.4|11156.4|11153.7|11151.7|2995
1658262300000|2022-07-19 20:25:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11154.5|11152.5|1032
1658262600000|2022-07-19 20:30:00|11156.9|11154.9|11155.3|11153.3|11156.9|11154.9|11154.5|11152.5|1451
1658262900000|2022-07-19 20:35:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|1141
1658263200000|2022-07-19 20:40:00|11153.7|11151.7|11155.3|11153.3|11156.9|11154.9|11153.7|11151.7|2085
1658263500000|2022-07-19 20:45:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|1791
1658263800000|2022-07-19 20:50:00|11155.3|11153.3|11156.9|11154.9|11156.9|11154.9|11154.5|11152.5|2325
1658264100000|2022-07-19 20:55:00|11156.1|11154.1|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|1681
1658268000000|2022-07-19 22:00:00|11155.7|11153.7|11154.9|11152.9|11156.9|11154.9|11154.5|11152.5|283
1658268300000|2022-07-19 22:05:00|11155.3|11153.3|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|355
1658268600000|2022-07-19 22:10:00|11155.7|11153.7|11156.1|11154.1|11156.5|11154.5|11155.3|11153.3|143
1658268900000|2022-07-19 22:15:00|11155.3|11153.3|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|91
1658269200000|2022-07-19 22:20:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|64
1658269500000|2022-07-19 22:25:00|11156.9|11154.9|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|255
1658269800000|2022-07-19 22:30:00|||||||||46
1658270100000|2022-07-19 22:35:00|11156.5|11154.5|11156.9|11154.9|11157.3|11155.3|11156.5|11154.5|221
1658270400000|2022-07-19 22:40:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|355
1658270700000|2022-07-19 22:45:00|||||||||50
1658271000000|2022-07-19 22:50:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|91
1658271300000|2022-07-19 22:55:00|11157.3|11155.3|11156.5|11154.5|11157.6|11155.6|11156.1|11154.1|287
1658271600000|2022-07-19 23:00:00|11156.1|11154.1|11156.9|11154.9|11157.3|11155.3|11156.1|11154.1|151
1658271900000|2022-07-19 23:05:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|137
1658272200000|2022-07-19 23:10:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|66
1658272500000|2022-07-19 23:15:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|36
1658272800000|2022-07-19 23:20:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|46
1658273100000|2022-07-19 23:25:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|40
1658273400000|2022-07-19 23:30:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|76
1658273700000|2022-07-19 23:35:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.7|11153.7|54
1658274000000|2022-07-19 23:40:00|11156.9|11154.9|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|60
1658274300000|2022-07-19 23:45:00|11155.7|11153.7|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|493
1658274600000|2022-07-19 23:50:00|11153|11151|11153|11151|11153.7|11151.7|11153|11151|179
1658274900000|2022-07-19 23:55:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153|11151|53
1658275200000|2022-07-20 00:00:00|11154.9|11152.9|11156.9|11154.9|11156.9|11154.9|11154.9|11152.9|260
1658275500000|2022-07-20 00:05:00|11156.5|11154.5|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|171
1658275800000|2022-07-20 00:10:00|11156.5|11154.5|11155.3|11153.3|11156.5|11154.5|11154.5|11152.5|156
1658276100000|2022-07-20 00:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|459
1658276400000|2022-07-20 00:20:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|216
1658276700000|2022-07-20 00:25:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|210
1658277000000|2022-07-20 00:30:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|191
1658277300000|2022-07-20 00:35:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|87
1658277600000|2022-07-20 00:40:00|11154.5|11152.5|11157.6|11155.6|11157.6|11155.6|11154.5|11152.5|385
1658277900000|2022-07-20 00:45:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|1169
1658278200000|2022-07-20 00:50:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|310
1658278500000|2022-07-20 00:55:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|155
1658278800000|2022-07-20 01:00:00|11158.4|11156.4|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|1127
1658279100000|2022-07-20 01:05:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|95
1658279400000|2022-07-20 01:10:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|291
1658279700000|2022-07-20 01:15:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|141
1658280000000|2022-07-20 01:20:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|81
1658280300000|2022-07-20 01:25:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|171
1658280600000|2022-07-20 01:30:00|11157.6|11155.6|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|100
1658280900000|2022-07-20 01:35:00|11158.4|11156.4|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|380
1658281200000|2022-07-20 01:40:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|70
1658281500000|2022-07-20 01:45:00|11160|11158|11160|11158|11160|11158|11160|11158|83
1658281800000|2022-07-20 01:50:00|11161.5|11159.5|11159.6|11157.6|11161.5|11159.5|11159.2|11157.2|259
1658282100000|2022-07-20 01:55:00|11160|11158|11158.4|11156.4|11160|11158|11158.4|11156.4|70
1658282400000|2022-07-20 02:00:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|164
1658282700000|2022-07-20 02:05:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|83
1658283000000|2022-07-20 02:10:00|||||||||8
1658283300000|2022-07-20 02:15:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|142
1658283600000|2022-07-20 02:20:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|61
1658283900000|2022-07-20 02:25:00|11158.4|11156.4|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|79
1658284200000|2022-07-20 02:30:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|73
1658284500000|2022-07-20 02:35:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|210
1658284800000|2022-07-20 02:40:00|11156.1|11154.1|11156.5|11154.5|11156.9|11154.9|11156.1|11154.1|132
1658285100000|2022-07-20 02:45:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|14
1658285400000|2022-07-20 02:50:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|202
1658285700000|2022-07-20 02:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.5|11154.5|34
1658286000000|2022-07-20 03:00:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|78
1658286300000|2022-07-20 03:05:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|80
1658286600000|2022-07-20 03:10:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|137
1658286900000|2022-07-20 03:15:00|||||||||56
1658287200000|2022-07-20 03:20:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|171
1658287500000|2022-07-20 03:25:00|11157.6|11155.6|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|18
1658287800000|2022-07-20 03:30:00|11156.9|11154.9|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|197
1658288100000|2022-07-20 03:35:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|22
1658288400000|2022-07-20 03:40:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|102
1658288700000|2022-07-20 03:45:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|108
1658289000000|2022-07-20 03:50:00|11158.8|11156.8|11158.4|11156.4|11158.8|11156.8|11158.4|11156.4|46
1658289300000|2022-07-20 03:55:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|60
1658289600000|2022-07-20 04:00:00|||||||||11
1658289900000|2022-07-20 04:05:00|||||||||82
1658290200000|2022-07-20 04:10:00|||||||||20
1658290500000|2022-07-20 04:15:00|||||||||87
1658290800000|2022-07-20 04:20:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|36
1658291100000|2022-07-20 04:25:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|145
1658291400000|2022-07-20 04:30:00|||||||||11
1658291700000|2022-07-20 04:35:00|11157.6|11155.6|11156.5|11154.5|11157.6|11155.6|11156.1|11154.1|194
1658292000000|2022-07-20 04:40:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11155.3|11153.3|110
1658292300000|2022-07-20 04:45:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|109
1658292600000|2022-07-20 04:50:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|27
1658292900000|2022-07-20 04:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|53
1658293200000|2022-07-20 05:00:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|341
1658293500000|2022-07-20 05:05:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|88
1658293800000|2022-07-20 05:10:00|11158.4|11156.4|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|245
1658294100000|2022-07-20 05:15:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.5|11154.5|28
1658294400000|2022-07-20 05:20:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|207
1658294700000|2022-07-20 05:25:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11155.3|11153.3|471
1658295000000|2022-07-20 05:30:00|11156.9|11154.9|11157.6|11155.6|11159.2|11157.2|11156.5|11154.5|396
1658295300000|2022-07-20 05:35:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|126
1658295600000|2022-07-20 05:40:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|93
1658295900000|2022-07-20 05:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|51
1658296200000|2022-07-20 05:50:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|90
1658296500000|2022-07-20 05:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|290
1658296800000|2022-07-20 06:00:00|11157.3|11155.3|11158.4|11156.4|11158.4|11156.4|11156.1|11154.1|221
1658297100000|2022-07-20 06:05:00|11157.6|11155.6|11159.2|11157.2|11160|11158|11157.6|11155.6|1145
1658297400000|2022-07-20 06:10:00|11160|11158|11158.4|11156.4|11160.8|11158.8|11158.4|11156.4|1116
1658297700000|2022-07-20 06:15:00|11159.2|11157.2|11156.9|11154.9|11159.2|11157.2|11156.9|11154.9|1359
1658298000000|2022-07-20 06:20:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|696
1658298300000|2022-07-20 06:25:00|11158.8|11156.8|11158.4|11156.4|11160|11158|11158.4|11156.4|559
1658298600000|2022-07-20 06:30:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|333
1658298900000|2022-07-20 06:35:00|11158.4|11156.4|11161.5|11159.5|11163.1|11161.1|11158.4|11156.4|965
1658299200000|2022-07-20 06:40:00|11161.9|11159.9|11166.2|11164.2|11166.2|11164.2|11161.5|11159.5|675
1658299500000|2022-07-20 06:45:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11164.7|11162.7|409
1658299800000|2022-07-20 06:50:00|11165.5|11163.5|11165.5|11163.5|11167.8|11165.8|11164.7|11162.7|870
1658300100000|2022-07-20 06:55:00|11166.2|11164.2|11163.9|11161.9|11167|11165|11163.9|11161.9|561
1658300400000|2022-07-20 07:00:00|11164.7|11162.7|11161.5|11159.5|11165.5|11163.5|11161.5|11159.5|518
1658300700000|2022-07-20 07:05:00|11161.9|11159.9|11164.7|11162.7|11164.7|11162.7|11161.9|11159.9|841
1658301000000|2022-07-20 07:10:00|11165.1|11163.1|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|551
1658301300000|2022-07-20 07:15:00|11163.9|11161.9|11160|11158|11163.9|11161.9|11158.4|11156.4|804
1658301600000|2022-07-20 07:20:00|11159.2|11157.2|11161.5|11159.5|11161.5|11159.5|11158.4|11156.4|499
1658301900000|2022-07-20 07:25:00|11162.3|11160.3|11161.5|11159.5|11163.1|11161.1|11160.8|11158.8|469
1658302200000|2022-07-20 07:30:00|11161.9|11159.9|11163.9|11161.9|11164.7|11162.7|11161.5|11159.5|594
1658302500000|2022-07-20 07:35:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|1160
1658302800000|2022-07-20 07:40:00|11165.1|11163.1|11170.1|11168.1|11170.9|11168.9|11165.1|11163.1|718
1658303100000|2022-07-20 07:45:00|11170.5|11168.5|11172.5|11170.5|11174.8|11172.8|11170.1|11168.1|1811
1658303400000|2022-07-20 07:50:00|11173.3|11171.3|11174.8|11172.8|11176.4|11174.4|11171.7|11169.7|860
1658303700000|2022-07-20 07:55:00|11176|11174|11178|11176|11178|11176|11174|11172|2055
1658304000000|2022-07-20 08:00:00|11177.2|11175.2|11174.8|11172.8|11181.9|11179.9|11174|11172|1641
1658304300000|2022-07-20 08:05:00|11175.6|11173.6|11174|11172|11176.4|11174.4|11174|11172|6288
1658304600000|2022-07-20 08:10:00|11174.8|11172.8|11176.4|11174.4|11176.4|11174.4|11173.3|11171.3|465
1658304900000|2022-07-20 08:15:00|11176|11174|11177.2|11175.2|11178|11176|11175.6|11173.6|713
1658305200000|2022-07-20 08:20:00|11178|11176|11178|11176|11178.7|11176.7|11176.4|11174.4|569
1658305500000|2022-07-20 08:25:00|11178.7|11176.7|11177.2|11175.2|11179.5|11177.5|11175.6|11173.6|684
1658305800000|2022-07-20 08:30:00|11178|11176|11177.6|11175.6|11178|11176|11176.4|11174.4|393
1658306100000|2022-07-20 08:35:00|11177.2|11175.2|11177.2|11175.2|11178.7|11176.7|11176.4|11174.4|419
1658306400000|2022-07-20 08:40:00|11178|11176|11177.2|11175.2|11178|11176|11176.4|11174.4|378
1658306700000|2022-07-20 08:45:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176|11174|210
1658307000000|2022-07-20 08:50:00|11177.2|11175.2|11178|11176|11178.7|11176.7|11176.4|11174.4|437
1658307300000|2022-07-20 08:55:00|11178.7|11176.7|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|732
1658307600000|2022-07-20 09:00:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|456
1658307900000|2022-07-20 09:05:00|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|11176.4|11174.4|119
1658308200000|2022-07-20 09:10:00|11178|11176|11177.2|11175.2|11178.7|11176.7|11176.4|11174.4|271
1658308500000|2022-07-20 09:15:00|11177.6|11175.6|11178|11176|11178|11176|11177.2|11175.2|425
1658308800000|2022-07-20 09:20:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|201
1658309100000|2022-07-20 09:25:00|11176.8|11174.8|11179.5|11177.5|11180.3|11178.3|11176.4|11174.4|275
1658309400000|2022-07-20 09:30:00|11180.3|11178.3|11178|11176|11181.1|11179.1|11178|11176|280
1658309700000|2022-07-20 09:35:00|11178.7|11176.7|11176.8|11174.8|11178.7|11176.7|11176.4|11174.4|484
1658310000000|2022-07-20 09:40:00|11177.2|11175.2|11175.6|11173.6|11177.2|11175.2|11175.6|11173.6|328
1658310300000|2022-07-20 09:45:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|222
1658310600000|2022-07-20 09:50:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|243
1658310900000|2022-07-20 09:55:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|228
1658311200000|2022-07-20 10:00:00|11176.8|11174.8|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|426
1658311500000|2022-07-20 10:05:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|285
1658311800000|2022-07-20 10:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|334
1658312100000|2022-07-20 10:15:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|547
1658312400000|2022-07-20 10:20:00|11177.2|11175.2|11178|11176|11178|11176|11176.4|11174.4|371
1658312700000|2022-07-20 10:25:00|11177.6|11175.6|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|770
1658313000000|2022-07-20 10:30:00|11176.8|11174.8|11181.1|11179.1|11181.1|11179.1|11176.8|11174.8|293
1658313300000|2022-07-20 10:35:00|11180.3|11178.3|11184.2|11182.2|11186.5|11184.5|11180.3|11178.3|1295
1658313600000|2022-07-20 10:40:00|11184.6|11182.6|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|1307
1658313900000|2022-07-20 10:45:00|11186.5|11184.5|11183.4|11181.4|11187.3|11185.3|11183.4|11181.4|1967
1658314200000|2022-07-20 10:50:00|11182.6|11180.6|11183.4|11181.4|11184.2|11182.2|11181.1|11179.1|1260
1658314500000|2022-07-20 10:55:00|11182.6|11180.6|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|678
1658314800000|2022-07-20 11:00:00|11183|11181|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|522
1658315100000|2022-07-20 11:05:00|11181.1|11179.1|11182.6|11180.6|11182.6|11180.6|11179.9|11177.9|484
1658315400000|2022-07-20 11:10:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|804
1658315700000|2022-07-20 11:15:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|370
1658316000000|2022-07-20 11:20:00|11185|11183|11185.8|11183.8|11186.2|11184.2|11185|11183|469
1658316300000|2022-07-20 11:25:00|11186.5|11184.5|11185.8|11183.8|11187.3|11185.3|11185|11183|544
1658316600000|2022-07-20 11:30:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11185.8|11183.8|1871
1658316900000|2022-07-20 11:35:00|11185|11183|11185|11183|11187.3|11185.3|11185|11183|837
1658317200000|2022-07-20 11:40:00|11184.2|11182.2|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|670
1658317500000|2022-07-20 11:45:00|11186.5|11184.5|11183.4|11181.4|11186.5|11184.5|11183.4|11181.4|722
1658317800000|2022-07-20 11:50:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11182.6|11180.6|1249
1658318100000|2022-07-20 11:55:00|11183.4|11181.4|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|607
1658318400000|2022-07-20 12:00:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|804
1658318700000|2022-07-20 12:05:00|11183.4|11181.4|11181.9|11179.9|11184.2|11182.2|11181.1|11179.1|1722
1658319000000|2022-07-20 12:10:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11182.6|11180.6|1353
1658319300000|2022-07-20 12:15:00|11184.6|11182.6|11185.8|11183.8|11186.5|11184.5|11184.6|11182.6|910
1658319600000|2022-07-20 12:20:00|11186.5|11184.5|11194.4|11192.4|11195.9|11193.9|11186.5|11184.5|4514
1658319900000|2022-07-20 12:25:00|11195.1|11193.1|11190.5|11188.5|11195.9|11193.9|11189.7|11187.7|4203
1658320200000|2022-07-20 12:30:00|11191.2|11189.2|11195.1|11193.1|11198.3|11196.3|11191.2|11189.2|4935
1658320500000|2022-07-20 12:35:00|11195.9|11193.9|11195.9|11193.9|11198.3|11196.3|11194.4|11192.4|2221
1658320800000|2022-07-20 12:40:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11192|11190|3141
1658321100000|2022-07-20 12:45:00|11192.8|11190.8|11192.8|11190.8|11195.1|11193.1|11192|11190|2451
1658321400000|2022-07-20 12:50:00|11192.4|11190.4|11189.7|11187.7|11192.4|11190.4|11187.3|11185.3|4133
1658321700000|2022-07-20 12:55:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|2148
1658322000000|2022-07-20 13:00:00|11189.7|11187.7|11187.3|11185.3|11193.6|11191.6|11186.5|11184.5|2685
1658322300000|2022-07-20 13:05:00|11188.1|11186.1|11188.1|11186.1|11190.5|11188.5|11187.3|11185.3|2443
1658322600000|2022-07-20 13:10:00|11187.3|11185.3|11188.9|11186.9|11190.5|11188.5|11187.3|11185.3|1512
1658322900000|2022-07-20 13:15:00|11188.1|11186.1|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|2369
1658323200000|2022-07-20 13:20:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11182.6|11180.6|2121
1658323500000|2022-07-20 13:25:00|11185|11183|11189.7|11187.7|11189.7|11187.7|11184.2|11182.2|2304
1658323800000|2022-07-20 13:30:00|11188.9|11186.9|11185.8|11183.8|11190.5|11188.5|11184.2|11182.2|2349
1658324100000|2022-07-20 13:35:00|11185.4|11183.4|11180.3|11178.3|11185.8|11183.8|11180.3|11178.3|2896
1658324400000|2022-07-20 13:40:00|11179.5|11177.5|11181.9|11179.9|11183.4|11181.4|11178.7|11176.7|2449
1658324700000|2022-07-20 13:45:00|11182.6|11180.6|11182.6|11180.6|11185|11183|11181.9|11179.9|3022
1658325000000|2022-07-20 13:50:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11178|11176|2957
1658325300000|2022-07-20 13:55:00|11180.3|11178.3|11181.9|11179.9|11184.2|11182.2|11178.7|11176.7|3983
1658325600000|2022-07-20 14:00:00|11180.3|11178.3|11180.3|11178.3|11183.4|11181.4|11179.5|11177.5|4887
1658325900000|2022-07-20 14:05:00|11179.5|11177.5|11178|11176|11183|11181|11178|11176|2768
1658326200000|2022-07-20 14:10:00|11177.2|11175.2|11176.4|11174.4|11178.7|11176.7|11174|11172|2904
1658326500000|2022-07-20 14:15:00|11177.2|11175.2|11179.5|11177.5|11179.5|11177.5|11175.6|11173.6|4896
1658326800000|2022-07-20 14:20:00|11179.1|11177.1|11174|11172|11179.5|11177.5|11173.3|11171.3|2708
1658327100000|2022-07-20 14:25:00|11173.3|11171.3|11168.6|11166.6|11174|11172|11168.6|11166.6|3557
1658327400000|2022-07-20 14:30:00|11169.4|11167.4|11171.7|11169.7|11172.5|11170.5|11168.6|11166.6|5004
1658327700000|2022-07-20 14:35:00|11171.3|11169.3|11168.6|11166.6|11171.3|11169.3|11168.6|11166.6|2263
1658328000000|2022-07-20 14:40:00|11169.4|11167.4|11171.7|11169.7|11172.1|11170.1|11167.8|11165.8|5061
1658328300000|2022-07-20 14:45:00|11170.9|11168.9|11167|11165|11171.7|11169.7|11167|11165|3354
1658328600000|2022-07-20 14:50:00|11167.8|11165.8|11167|11165|11169.4|11167.4|11166.2|11164.2|3794
1658328900000|2022-07-20 14:55:00|11167.4|11165.4|11167|11165|11168.6|11166.6|11166.2|11164.2|2021
1658329200000|2022-07-20 15:00:00|11167.8|11165.8|11166.2|11164.2|11169.4|11167.4|11165.5|11163.5|4000
1658329500000|2022-07-20 15:05:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11163.9|11161.9|2323
1658329800000|2022-07-20 15:10:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11162.3|11160.3|4184
1658330100000|2022-07-20 15:15:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11162.3|11160.3|3206
1658330400000|2022-07-20 15:20:00|11166.2|11164.2|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|2626
1658330700000|2022-07-20 15:25:00|11165.5|11163.5|11162.3|11160.3|11165.5|11163.5|11161.5|11159.5|1805
1658331000000|2022-07-20 15:30:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11159.2|11157.2|3279
1658331300000|2022-07-20 15:35:00|11160.8|11158.8|11160.8|11158.8|11161.5|11159.5|11160|11158|1160
1658331600000|2022-07-20 15:40:00|11160|11158|11162.3|11160.3|11163.1|11161.1|11160|11158|2230
1658331900000|2022-07-20 15:45:00|11161.5|11159.5|11159.2|11157.2|11161.5|11159.5|11159.2|11157.2|1886
1658332200000|2022-07-20 15:50:00|11158.8|11156.8|11158.4|11156.4|11160.8|11158.8|11158.4|11156.4|1716
1658332500000|2022-07-20 15:55:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|1680
1658332800000|2022-07-20 16:00:00|11156.9|11154.9|11154.5|11152.5|11157.6|11155.6|11154.5|11152.5|2471
1658333100000|2022-07-20 16:05:00|11154.9|11152.9|11153.7|11151.7|11155.3|11153.3|11152.2|11150.2|1773
1658333400000|2022-07-20 16:10:00|11154.5|11152.5|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|1783
1658333700000|2022-07-20 16:15:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1049
1658334000000|2022-07-20 16:20:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|1559
1658334300000|2022-07-20 16:25:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|2865
1658334600000|2022-07-20 16:30:00|11151.4|11149.4|11149.8|11147.8|11152.2|11150.2|11149.8|11147.8|1833
1658334900000|2022-07-20 16:35:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2683
1658335200000|2022-07-20 16:40:00|11150.6|11148.6|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|2143
1658335500000|2022-07-20 16:45:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|1649
1658335800000|2022-07-20 16:50:00|11153|11151|11151.4|11149.4|11153|11151|11150.6|11148.6|1144
1658336100000|2022-07-20 16:55:00|11150.6|11148.6|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|1954
1658336400000|2022-07-20 17:00:00|11153|11151|11159.2|11157.2|11159.2|11157.2|11152.2|11150.2|3480
1658336700000|2022-07-20 17:05:00|11157.6|11155.6|11160.8|11158.8|11161.5|11159.5|11157.6|11155.6|3161
1658337000000|2022-07-20 17:10:00|11161.5|11159.5|11160|11158|11164.7|11162.7|11159.2|11157.2|3942
1658337300000|2022-07-20 17:15:00|11159.2|11157.2|11159.2|11157.2|11160.8|11158.8|11156.9|11154.9|2024
1658337600000|2022-07-20 17:20:00|11158.4|11156.4|11158.4|11156.4|11160|11158|11157.6|11155.6|1961
1658337900000|2022-07-20 17:25:00|11158|11156|11154.5|11152.5|11158.4|11156.4|11154.5|11152.5|1179
1658338200000|2022-07-20 17:30:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11153|11151|1183
1658338500000|2022-07-20 17:35:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1470
1658338800000|2022-07-20 17:40:00|11153|11151|11157.6|11155.6|11157.6|11155.6|11153|11151|1117
1658339100000|2022-07-20 17:45:00|11156.9|11154.9|11156.9|11154.9|11157.3|11155.3|11156.1|11154.1|1094
1658339400000|2022-07-20 17:50:00|11156.1|11154.1|11154.5|11152.5|11157.6|11155.6|11153.7|11151.7|1726
1658339700000|2022-07-20 17:55:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|878
1658340000000|2022-07-20 18:00:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|1639
1658340300000|2022-07-20 18:05:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|538
1658340600000|2022-07-20 18:10:00|11154.9|11152.9|11153.7|11151.7|11156.1|11154.1|11153|11151|1564
1658340900000|2022-07-20 18:15:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|797
1658341200000|2022-07-20 18:20:00|11154.1|11152.1|11151.4|11149.4|11154.1|11152.1|11151.4|11149.4|2390
1658341500000|2022-07-20 18:25:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1387
1658341800000|2022-07-20 18:30:00|11150.6|11148.6|11148.3|11146.3|11151.4|11149.4|11148.3|11146.3|2201
1658342100000|2022-07-20 18:35:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1574
1658342400000|2022-07-20 18:40:00|11149|11147|11149|11147|11149.8|11147.8|11148.3|11146.3|2381
1658342700000|2022-07-20 18:45:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|1492
1658343000000|2022-07-20 18:50:00|11149.8|11147.8|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1231
1658343300000|2022-07-20 18:55:00|11150.6|11148.6|11149|11147|11151.4|11149.4|11147.5|11145.5|2576
1658343600000|2022-07-20 19:00:00|11148.3|11146.3|11149|11147|11149.8|11147.8|11148.3|11146.3|2724
1658343900000|2022-07-20 19:05:00|11148.3|11146.3|11149|11147|11149|11147|11147.5|11145.5|1208
1658344200000|2022-07-20 19:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|790
1658344500000|2022-07-20 19:15:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11146.7|11144.7|1141
1658344800000|2022-07-20 19:20:00|11147.5|11145.5|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|742
1658345100000|2022-07-20 19:25:00|11148.3|11146.3|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|617
1658345400000|2022-07-20 19:30:00|11147.5|11145.5|11149|11147|11149|11147|11146.7|11144.7|1249
1658345700000|2022-07-20 19:35:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|2794
1658346000000|2022-07-20 19:40:00|11149|11147|11149|11147|11150.6|11148.6|11149|11147|1697
1658346300000|2022-07-20 19:45:00|11148.3|11146.3|11145.9|11143.9|11149|11147|11145.9|11143.9|2848
1658346600000|2022-07-20 19:50:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|2788
1658346900000|2022-07-20 19:55:00|11147.5|11145.5|11150.6|11148.6|11150.6|11148.6|11145.9|11143.9|5775
1658347200000|2022-07-20 20:00:00|11150.2|11148.2|11148.3|11146.3|11150.2|11148.2|11147.5|11145.5|3184
1658347500000|2022-07-20 20:05:00|11147.5|11145.5|11147.9|11145.9|11148.3|11146.3|11147.5|11145.5|600
1658347800000|2022-07-20 20:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|594
1658348100000|2022-07-20 20:15:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|1581
1658348400000|2022-07-20 20:20:00|11149.8|11147.8|11151.4|11149.4|11152.2|11150.2|11149|11147|1754
1658348700000|2022-07-20 20:25:00|11150.6|11148.6|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|1985
1658349000000|2022-07-20 20:30:00|11153|11151|11153.7|11151.7|11155.3|11153.3|11153|11151|2430
1658349300000|2022-07-20 20:35:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11153|11151|2161
1658349600000|2022-07-20 20:40:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153|11151|1891
1658349900000|2022-07-20 20:45:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|1628
1658350200000|2022-07-20 20:50:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.3|11151.3|1366
1658350500000|2022-07-20 20:55:00|11153.7|11151.7|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1555
1658354400000|2022-07-20 22:00:00|11152.6|11150.6|11156.9|11154.9|11158.4|11156.4|11152.6|11150.6|511
1658354700000|2022-07-20 22:05:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|177
1658355000000|2022-07-20 22:10:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|264
1658355300000|2022-07-20 22:15:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|360
1658355600000|2022-07-20 22:20:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|99
1658355900000|2022-07-20 22:25:00|||||||||5
1658356200000|2022-07-20 22:30:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|165
1658356500000|2022-07-20 22:35:00|11154.1|11152.1|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|49
1658356800000|2022-07-20 22:40:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|125
1658357100000|2022-07-20 22:45:00|11154.5|11152.5|11153.3|11151.3|11154.5|11152.5|11153|11151|136
1658357400000|2022-07-20 22:50:00|11153.7|11151.7|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|105
1658357700000|2022-07-20 22:55:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|90
1658358000000|2022-07-20 23:00:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|179
1658358300000|2022-07-20 23:05:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|173
1658358600000|2022-07-20 23:10:00|11156.1|11154.1|11155.3|11153.3|11156.5|11154.5|11155.3|11153.3|67
1658358900000|2022-07-20 23:15:00|11156.1|11154.1|11156.1|11154.1|11156.5|11154.5|11155.3|11153.3|88
1658359200000|2022-07-20 23:20:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|99
1658359500000|2022-07-20 23:25:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|71
1658359800000|2022-07-20 23:30:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|67
1658360100000|2022-07-20 23:35:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|58
1658360400000|2022-07-20 23:40:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|126
1658360700000|2022-07-20 23:45:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|132
1658361000000|2022-07-20 23:50:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11157.3|11155.3|112
1658361300000|2022-07-20 23:55:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|164
1658361600000|2022-07-21 00:00:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|191
1658361900000|2022-07-21 00:05:00|11158|11156|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|114
1658362200000|2022-07-21 00:10:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|208
1658362500000|2022-07-21 00:15:00|11157.3|11155.3|11156.1|11154.1|11157.6|11155.6|11154.9|11152.9|197
1658362800000|2022-07-21 00:20:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|147
1658363100000|2022-07-21 00:25:00|11158|11156|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|193
1658363400000|2022-07-21 00:30:00|11156.1|11154.1|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|189
1658363700000|2022-07-21 00:35:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|100
1658364000000|2022-07-21 00:40:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|58
1658364300000|2022-07-21 00:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|154
1658364600000|2022-07-21 00:50:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|75
1658364900000|2022-07-21 00:55:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|83
1658365200000|2022-07-21 01:00:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|332
1658365500000|2022-07-21 01:05:00|11154.9|11152.9|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|237
1658365800000|2022-07-21 01:10:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|92
1658366100000|2022-07-21 01:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|201
1658366400000|2022-07-21 01:20:00|11154.1|11152.1|11156.1|11154.1|11156.9|11154.9|11154.1|11152.1|265
1658366700000|2022-07-21 01:25:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|179
1658367000000|2022-07-21 01:30:00|11157.6|11155.6|11159.2|11157.2|11160|11158|11157.6|11155.6|422
1658367300000|2022-07-21 01:35:00|11160|11158|11160.8|11158.8|11161.5|11159.5|11158.4|11156.4|541
1658367600000|2022-07-21 01:40:00|11161.5|11159.5|11160|11158|11161.5|11159.5|11158.4|11156.4|350
1658367900000|2022-07-21 01:45:00|11160.8|11158.8|11160.8|11158.8|11161.5|11159.5|11160|11158|234
1658368200000|2022-07-21 01:50:00|11160|11158|11160|11158|11160.8|11158.8|11158.4|11156.4|243
1658368500000|2022-07-21 01:55:00|11159.6|11157.6|11159.2|11157.2|11160|11158|11157.6|11155.6|185
1658368800000|2022-07-21 02:00:00|11160|11158|11159.6|11157.6|11160.8|11158.8|11159.2|11157.2|59
1658369100000|2022-07-21 02:05:00|11159.2|11157.2|11160|11158|11160|11158|11159.2|11157.2|80
1658369400000|2022-07-21 02:10:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|43
1658369700000|2022-07-21 02:15:00|11159.2|11157.2|11161.5|11159.5|11162.3|11160.3|11159.2|11157.2|586
1658370000000|2022-07-21 02:20:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|340
1658370300000|2022-07-21 02:25:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|49
1658370600000|2022-07-21 02:30:00|11161.2|11159.2|11161.9|11159.9|11162.3|11160.3|11160.8|11158.8|147
1658370900000|2022-07-21 02:35:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11161.2|11159.2|212
1658371200000|2022-07-21 02:40:00|11162.7|11160.7|11162.3|11160.3|11162.7|11160.7|11161.5|11159.5|106
1658371500000|2022-07-21 02:45:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|196
1658371800000|2022-07-21 02:50:00|11161.5|11159.5|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|128
1658372100000|2022-07-21 02:55:00|11160|11158|11160|11158|11160|11158|11159.2|11157.2|384
1658372400000|2022-07-21 03:00:00|11160.8|11158.8|11161.2|11159.2|11161.5|11159.5|11160|11158|564
1658372700000|2022-07-21 03:05:00|11160.8|11158.8|11160|11158|11160.8|11158.8|11159.2|11157.2|318
1658373000000|2022-07-21 03:10:00|11159.2|11157.2|11160|11158|11160.8|11158.8|11158.8|11156.8|114
1658373300000|2022-07-21 03:15:00|11159.2|11157.2|11159.2|11157.2|11160|11158|11159.2|11157.2|35
1658373600000|2022-07-21 03:20:00|11160|11158|11160|11158|11160.8|11158.8|11159.2|11157.2|40
1658373900000|2022-07-21 03:25:00|11160.8|11158.8|11160.4|11158.4|11160.8|11158.8|11160|11158|53
1658374200000|2022-07-21 03:30:00|11160.8|11158.8|11160.8|11158.8|11160.8|11158.8|11160|11158|38
1658374500000|2022-07-21 03:35:00|11160.4|11158.4|11160.8|11158.8|11160.8|11158.8|11160|11158|24
1658374800000|2022-07-21 03:40:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11161.2|11159.2|31
1658375100000|2022-07-21 03:45:00|11160.8|11158.8|11161.9|11159.9|11162.3|11160.3|11160.8|11158.8|198
1658375400000|2022-07-21 03:50:00|11162.3|11160.3|11161.2|11159.2|11162.3|11160.3|11161.2|11159.2|68
1658375700000|2022-07-21 03:55:00|11160.8|11158.8|11161.5|11159.5|11162.3|11160.3|11160.8|11158.8|69
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11161.5|11159.5|11161.5|11159.5|11160.8|11158.8|58
1658376300000|2022-07-21 04:05:00|11162.3|11160.3|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|118
1658376600000|2022-07-21 04:10:00|11162.3|11160.3|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|33
1658376900000|2022-07-21 04:15:00|11161.9|11159.9|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|15
1658377200000|2022-07-21 04:20:00|11162.3|11160.3|11162.3|11160.3|11162.3|11160.3|11161.5|11159.5|64
1658377500000|2022-07-21 04:25:00|11161.9|11159.9|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|86
1658377800000|2022-07-21 04:30:00|11162.3|11160.3|11156.9|11154.9|11162.3|11160.3|11156.9|11154.9|319
1658378100000|2022-07-21 04:35:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|85
1658378400000|2022-07-21 04:40:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|26
1658378700000|2022-07-21 04:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|50
1658379000000|2022-07-21 04:50:00|11157.3|11155.3|11158|11156|11158|11156|11156.9|11154.9|282
1658379300000|2022-07-21 04:55:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|33
1658379600000|2022-07-21 05:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|84
1658379900000|2022-07-21 05:05:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|22
1658380200000|2022-07-21 05:10:00|11156.1|11154.1|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|47
1658380500000|2022-07-21 05:15:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.5|11154.5|58
1658380800000|2022-07-21 05:20:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|44
1658381100000|2022-07-21 05:25:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|208
1658381400000|2022-07-21 05:30:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|515
1658381700000|2022-07-21 05:35:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|115
1658382000000|2022-07-21 05:40:00|11156.9|11154.9|11156.5|11154.5|11156.9|11154.9|11156.1|11154.1|194
1658382300000|2022-07-21 05:45:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|95
1658382600000|2022-07-21 05:50:00|11154.9|11152.9|11156.9|11154.9|11156.9|11154.9|11154.5|11152.5|176
1658382900000|2022-07-21 05:55:00|11156.5|11154.5|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|136
1658383200000|2022-07-21 06:00:00|11156.1|11154.1|11153|11151|11156.5|11154.5|11152.2|11150.2|1028
1658383500000|2022-07-21 06:05:00|11152.2|11150.2|11150.6|11148.6|11153|11151|11149.8|11147.8|603
1658383800000|2022-07-21 06:10:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|835
1658384100000|2022-07-21 06:15:00|11149|11147|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|835
1658384400000|2022-07-21 06:20:00|11147.9|11145.9|11138.9|11136.9|11148.3|11146.3|11138.1|11136.1|2790
1658384700000|2022-07-21 06:25:00|11138.1|11136.1|11142.8|11140.8|11144.4|11142.4|11138.1|11136.1|1217
1658385000000|2022-07-21 06:30:00|11142|11140|11145.1|11143.1|11147.5|11145.5|11142|11140|917
1658385300000|2022-07-21 06:35:00|11145.5|11143.5|11146.3|11144.3|11148.3|11146.3|11144.4|11142.4|1869
1658385600000|2022-07-21 06:40:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|499
1658385900000|2022-07-21 06:45:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11144.8|11142.8|750
1658386200000|2022-07-21 06:50:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|539
1658386500000|2022-07-21 06:55:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|530
1658386800000|2022-07-21 07:00:00|11146.7|11144.7|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|762
1658387100000|2022-07-21 07:05:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|682
1658387400000|2022-07-21 07:10:00|11142.8|11140.8|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|1240
1658387700000|2022-07-21 07:15:00|11141.6|11139.6|11142|11140|11144|11142|11141.6|11139.6|685
1658388000000|2022-07-21 07:20:00|11142.8|11140.8|11142|11140|11144.4|11142.4|11141.2|11139.2|694
1658388300000|2022-07-21 07:25:00|11141.6|11139.6|11142|11140|11142|11140|11138.1|11136.1|988
1658388600000|2022-07-21 07:30:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|804
1658388900000|2022-07-21 07:35:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11141.2|11139.2|949
1658389200000|2022-07-21 07:40:00|11142.4|11140.4|11142.8|11140.8|11145.1|11143.1|11142.4|11140.4|1054
1658389500000|2022-07-21 07:45:00|11143.2|11141.2|11145.9|11143.9|11145.9|11143.9|11142.8|11140.8|766
1658389800000|2022-07-21 07:50:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11145.9|11143.9|823
1658390100000|2022-07-21 07:55:00|11147.1|11145.1|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|880
1658390400000|2022-07-21 08:00:00|11147.5|11145.5|11144.4|11142.4|11148.3|11146.3|11142.8|11140.8|1134
1658390700000|2022-07-21 08:05:00|11145.1|11143.1|11147.5|11145.5|11149|11147|11145.1|11143.1|915
1658391000000|2022-07-21 08:10:00|11147.9|11145.9|11149.8|11147.8|11149.8|11147.8|11146.7|11144.7|987
1658391300000|2022-07-21 08:15:00|11150.6|11148.6|11148.3|11146.3|11150.6|11148.6|11147.5|11145.5|1227
1658391600000|2022-07-21 08:20:00|11148.7|11146.7|11149|11147|11149.8|11147.8|11148.3|11146.3|370
1658391900000|2022-07-21 08:25:00|11149.4|11147.4|11144.4|11142.4|11149.8|11147.8|11143.6|11141.6|587
1658392200000|2022-07-21 08:30:00|11143.6|11141.6|11141.2|11139.2|11144.4|11142.4|11141.2|11139.2|952
1658392500000|2022-07-21 08:35:00|11141.6|11139.6|11145.1|11143.1|11145.1|11143.1|11141.2|11139.2|808
1658392800000|2022-07-21 08:40:00|11145.9|11143.9|11144.4|11142.4|11147.5|11145.5|11144.4|11142.4|1035
1658393100000|2022-07-21 08:45:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|1115
1658393400000|2022-07-21 08:50:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|295
1658393700000|2022-07-21 08:55:00|11144.8|11142.8|11146.7|11144.7|11147.5|11145.5|11144.4|11142.4|784
1658394000000|2022-07-21 09:00:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|488
1658394300000|2022-07-21 09:05:00|11147.9|11145.9|11149|11147|11149|11147|11147.5|11145.5|875
1658394600000|2022-07-21 09:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|428
1658394900000|2022-07-21 09:15:00|11149|11147|11149|11147|11149.8|11147.8|11147.5|11145.5|515
1658395200000|2022-07-21 09:20:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|639
1658395500000|2022-07-21 09:25:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|563
1658395800000|2022-07-21 09:30:00|11148.7|11146.7|11146.7|11144.7|11149|11147|11146.7|11144.7|378
1658396100000|2022-07-21 09:35:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11147.5|11145.5|470
1658396400000|2022-07-21 09:40:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|767
1658396700000|2022-07-21 09:45:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11149|11147|622
1658397000000|2022-07-21 09:50:00|11150.2|11148.2|11152.2|11150.2|11152.2|11150.2|11149|11147|1458
1658397300000|2022-07-21 09:55:00|11152.6|11150.6|11153|11151|11153.7|11151.7|11152.2|11150.2|1082
1658397600000|2022-07-21 10:00:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|365
1658397900000|2022-07-21 10:05:00|11149.8|11147.8|11149|11147|11151.4|11149.4|11149|11147|436
1658398200000|2022-07-21 10:10:00|11148.3|11146.3|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|199
1658398500000|2022-07-21 10:15:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|740
1658398800000|2022-07-21 10:20:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|212
1658399100000|2022-07-21 10:25:00|11149.8|11147.8|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|495
1658399400000|2022-07-21 10:30:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149|11147|361
1658399700000|2022-07-21 10:35:00|11151|11149|11153|11151|11153.7|11151.7|11150.6|11148.6|390
1658400000000|2022-07-21 10:40:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|706
1658400300000|2022-07-21 10:45:00|11151|11149|11152.2|11150.2|11152.6|11150.6|11150.6|11148.6|528
1658400600000|2022-07-21 10:50:00|11153|11151|11153|11151|11153.7|11151.7|11151.4|11149.4|530
1658400900000|2022-07-21 10:55:00|11152.2|11150.2|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|282
1658401200000|2022-07-21 11:00:00|11150.6|11148.6|11149|11147|11150.6|11148.6|11149|11147|425
1658401500000|2022-07-21 11:05:00|11149.8|11147.8|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|1171
1658401800000|2022-07-21 11:10:00|11148.3|11146.3|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|786
1658402100000|2022-07-21 11:15:00|11147.9|11145.9|11148.3|11146.3|11149|11147|11147.1|11145.1|502
1658402400000|2022-07-21 11:20:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|1548
1658402700000|2022-07-21 11:25:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|5747
1658403000000|2022-07-21 11:30:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|1103
1658403300000|2022-07-21 11:35:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|2445
1658403600000|2022-07-21 11:40:00|11142.8|11140.8|11141.2|11139.2|11143.6|11141.6|11141.2|11139.2|2147
1658403900000|2022-07-21 11:45:00|11140.5|11138.5|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|1309
1658404200000|2022-07-21 11:50:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1284
1658404500000|2022-07-21 11:55:00|11142.8|11140.8|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|2918
1658404800000|2022-07-21 12:00:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1936
1658405100000|2022-07-21 12:05:00|11144|11142|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|1439
1658405400000|2022-07-21 12:10:00|11146.7|11144.7|11146.3|11144.3|11147.5|11145.5|11143.6|11141.6|1602
1658405700000|2022-07-21 12:15:00|11146.7|11144.7|11135.8|11133.8|11146.7|11144.7|11135.8|11133.8|6135
1658406000000|2022-07-21 12:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|7922
1658406300000|2022-07-21 12:25:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|5184
1658406600000|2022-07-21 12:30:00|11137.7|11135.7|11150.6|11148.6|11151.4|11149.4|11137.7|11135.7|6383
1658406900000|2022-07-21 12:35:00|11151.4|11149.4|11156.1|11154.1|11156.1|11154.1|11150.6|11148.6|5059
1658407200000|2022-07-21 12:40:00|11155.7|11153.7|11163.1|11161.1|11164.7|11162.7|11153.7|11151.7|3921
1658407500000|2022-07-21 12:45:00|11163.9|11161.9|11161.5|11159.5|11167|11165|11157.6|11155.6|4737
1658407800000|2022-07-21 12:50:00|11160|11158|11152.2|11150.2|11160|11158|11152.2|11150.2|6761
1658408100000|2022-07-21 12:55:00|11153|11151|11156.9|11154.9|11159.2|11157.2|11150.6|11148.6|4145
1658408400000|2022-07-21 13:00:00|11157.6|11155.6|11152.2|11150.2|11159.2|11157.2|11151.4|11149.4|3400
1658408700000|2022-07-21 13:05:00|11153|11151|11156.9|11154.9|11160|11158|11151.4|11149.4|2380
1658409000000|2022-07-21 13:10:00|11156.1|11154.1|11167|11165|11168.6|11166.6|11156.1|11154.1|4280
1658409300000|2022-07-21 13:15:00|11167.8|11165.8|11179.5|11177.5|11185.8|11183.8|11165.5|11163.5|9755
1658409600000|2022-07-21 13:20:00|11180.3|11178.3|11185|11183|11188.1|11186.1|11178|11176|8323
1658409900000|2022-07-21 13:25:00|11185.8|11183.8|11188.9|11186.9|11189.7|11187.7|11181.9|11179.9|7007
1658410200000|2022-07-21 13:30:00|11189.7|11187.7|11186.5|11184.5|11191.2|11189.2|11183.4|11181.4|6396
1658410500000|2022-07-21 13:35:00|11187.3|11185.3|11191.2|11189.2|11194.4|11192.4|11186.5|11184.5|7559
1658410800000|2022-07-21 13:40:00|11192|11190|11186.5|11184.5|11194.4|11192.4|11186.5|11184.5|11988
1658411100000|2022-07-21 13:45:00|11187.3|11185.3|11181.9|11179.9|11189.7|11187.7|11181.1|11179.1|4686
1658411400000|2022-07-21 13:50:00|11181.1|11179.1|11188.9|11186.9|11189.7|11187.7|11181.1|11179.1|4582
1658411700000|2022-07-21 13:55:00|11188.1|11186.1|11185|11183|11188.1|11186.1|11183.4|11181.4|3821
1658412000000|2022-07-21 14:00:00|11184.2|11182.2|11192.8|11190.8|11193.6|11191.6|11184.2|11182.2|5704
1658412300000|2022-07-21 14:05:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11188.9|11186.9|6153
1658412600000|2022-07-21 14:10:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11189.7|11187.7|3852
1658412900000|2022-07-21 14:15:00|11191.6|11189.6|11193.6|11191.6|11194.4|11192.4|11189.7|11187.7|5478
1658413200000|2022-07-21 14:20:00|11194.4|11192.4|11195.9|11193.9|11199.8|11197.8|11194.4|11192.4|7033
1658413500000|2022-07-21 14:25:00|11196.7|11194.7|11197.5|11195.5|11200.6|11198.6|11196.7|11194.7|5073
1658413800000|2022-07-21 14:30:00|11198.3|11196.3|11200.6|11198.6|11205.3|11203.3|11198.3|11196.3|6217
1658414100000|2022-07-21 14:35:00|11199.8|11197.8|11206.1|11204.1|11209.2|11207.2|11199|11197|15806
1658414400000|2022-07-21 14:40:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|4226
1658414700000|2022-07-21 14:45:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203|11201|2834
1658415000000|2022-07-21 14:50:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11201.4|11199.4|4637
1658415300000|2022-07-21 14:55:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|4831
1658415600000|2022-07-21 15:00:00|11209.2|11207.2|11205.3|11203.3|11210|11208|11205.3|11203.3|10410
1658415900000|2022-07-21 15:05:00|11205.7|11203.7|11203.7|11201.7|11208.4|11206.4|11202.2|11200.2|4662
1658416200000|2022-07-21 15:10:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11200.6|11198.6|2230
1658416500000|2022-07-21 15:15:00|11203|11201|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|3023
1658416800000|2022-07-21 15:20:00|11201.4|11199.4|11199|11197|11201.4|11199.4|11197.5|11195.5|2961
1658417100000|2022-07-21 15:25:00|11199.8|11197.8|11196.7|11194.7|11199.8|11197.8|11194.8|11192.8|2788
1658417400000|2022-07-21 15:30:00|11197.5|11195.5|11199|11197|11199|11197|11195.9|11193.9|1306
1658417700000|2022-07-21 15:35:00|11199.8|11197.8|11197.5|11195.5|11199.8|11197.8|11197.5|11195.5|1961
1658418000000|2022-07-21 15:40:00|11198.3|11196.3|11198.3|11196.3|11202.2|11200.2|11198.3|11196.3|1938
1658418300000|2022-07-21 15:45:00|11199|11197|11201.4|11199.4|11202.2|11200.2|11198.3|11196.3|2421
1658418600000|2022-07-21 15:50:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1435
1658418900000|2022-07-21 15:55:00|11200.6|11198.6|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|2125
1658419200000|2022-07-21 16:00:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|3093
1658419500000|2022-07-21 16:05:00|11199.8|11197.8|11195.9|11193.9|11200.6|11198.6|11195.1|11193.1|2496
1658419800000|2022-07-21 16:10:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2355
1658420100000|2022-07-21 16:15:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|1065
1658420400000|2022-07-21 16:20:00|11195.9|11193.9|11199|11197|11199|11197|11195.9|11193.9|2126
1658420700000|2022-07-21 16:25:00|11198.3|11196.3|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|2068
1658421000000|2022-07-21 16:30:00|11199|11197|11203|11201|11203|11201|11197.5|11195.5|2132
1658421300000|2022-07-21 16:35:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|1723
1658421600000|2022-07-21 16:40:00|11201.4|11199.4|11202.2|11200.2|11203.3|11201.3|11200.6|11198.6|981
1658421900000|2022-07-21 16:45:00|11203|11201|11202.2|11200.2|11203|11201|11201.4|11199.4|679
1658422200000|2022-07-21 16:50:00|11203|11201|11202.2|11200.2|11205.3|11203.3|11202.2|11200.2|2030
1658422500000|2022-07-21 16:55:00|11201.4|11199.4|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|1509
1658422800000|2022-07-21 17:00:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11198.3|11196.3|3746
1658423100000|2022-07-21 17:05:00|11201.4|11199.4|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1611
1658423400000|2022-07-21 17:10:00|11202.6|11200.6|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|2196
1658423700000|2022-07-21 17:15:00|11203.3|11201.3|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|2280
1658424000000|2022-07-21 17:20:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|1689
1658424300000|2022-07-21 17:25:00|11206.1|11204.1|11210.8|11208.8|11210.8|11208.8|11205.3|11203.3|3726
1658424600000|2022-07-21 17:30:00|11210|11208|11210.8|11208.8|11213.1|11211.1|11205.3|11203.3|3062
1658424900000|2022-07-21 17:35:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11210|11208|1104
1658425200000|2022-07-21 17:40:00|11209.2|11207.2|11210.8|11208.8|11211.5|11209.5|11208.4|11206.4|1514
1658425500000|2022-07-21 17:45:00|11211.2|11209.2|11212.3|11210.3|11213.1|11211.1|11210.8|11208.8|2465
1658425800000|2022-07-21 17:50:00|11211.5|11209.5|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|3302
1658426100000|2022-07-21 17:55:00|11214.3|11212.3|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|2526
1658426400000|2022-07-21 18:00:00|11213.9|11211.9|11216.2|11214.2|11217|11215|11213.9|11211.9|2006
1658426700000|2022-07-21 18:05:00|11215.5|11213.5|11216.2|11214.2|11217|11215|11215.5|11213.5|1324
1658427000000|2022-07-21 18:10:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|1211
1658427300000|2022-07-21 18:15:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|908
1658427600000|2022-07-21 18:20:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1312
1658427900000|2022-07-21 18:25:00|11219|11217|11220.9|11218.9|11220.9|11218.9|11219|11217|3154
1658428200000|2022-07-21 18:30:00|11221.7|11219.7|11222.5|11220.5|11224|11222|11220.1|11218.1|14918
1658428500000|2022-07-21 18:35:00|11222.1|11220.1|11224|11222|11224.8|11222.8|11221.7|11219.7|4516
1658428800000|2022-07-21 18:40:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1700
1658429100000|2022-07-21 18:45:00|11222.5|11220.5|11220.9|11218.9|11224.8|11222.8|11220.9|11218.9|2892
1658429400000|2022-07-21 18:50:00|11221.7|11219.7|11225.6|11223.6|11226.4|11224.4|11220.9|11218.9|3473
1658429700000|2022-07-21 18:55:00|11226.4|11224.4|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|6642
1658430000000|2022-07-21 19:00:00|11231.9|11229.9|11228|11226|11231.9|11229.9|11228|11226|6312
1658430300000|2022-07-21 19:05:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|4253
1658430600000|2022-07-21 19:10:00|11225.2|11223.2|11230.3|11228.3|11230.3|11228.3|11224.8|11222.8|2617
1658430900000|2022-07-21 19:15:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11230.3|11228.3|1844
1658431200000|2022-07-21 19:20:00|11233.8|11231.8|11233.4|11231.4|11235.8|11233.8|11232.6|11230.6|3108
1658431500000|2022-07-21 19:25:00|11234.2|11232.2|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|1423
1658431800000|2022-07-21 19:30:00|11233|11231|11232.6|11230.6|11235|11233|11232.6|11230.6|1562
1658432100000|2022-07-21 19:35:00|11233.4|11231.4|11229.5|11227.5|11234.2|11232.2|11228.7|11226.7|2377
1658432400000|2022-07-21 19:40:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|3579
1658432700000|2022-07-21 19:45:00|11229.9|11227.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|2995
1658433000000|2022-07-21 19:50:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|2490
1658433300000|2022-07-21 19:55:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11228|11226|4050
1658433600000|2022-07-21 20:00:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|3710
1658433900000|2022-07-21 20:05:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|3151
1658434200000|2022-07-21 20:10:00|11235|11233|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3396
1658434500000|2022-07-21 20:15:00|11238.1|11236.1|11241.2|11239.2|11241.2|11239.2|11237.3|11235.3|1832
1658434800000|2022-07-21 20:20:00|11242.8|11240.8|11243.6|11241.6|11246.7|11244.7|11241.2|11239.2|2589
1658435100000|2022-07-21 20:25:00|11242.8|11240.8|11242|11240|11244.4|11242.4|11240.8|11238.8|3174
1658435400000|2022-07-21 20:30:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11240.5|11238.5|2011
1658435700000|2022-07-21 20:35:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11240.5|11238.5|889
1658436000000|2022-07-21 20:40:00|11241.2|11239.2|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1624
1658436300000|2022-07-21 20:45:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2393
1658436600000|2022-07-21 20:50:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1733
1658436900000|2022-07-21 20:55:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2152
1658440800000|2022-07-21 22:00:00|11243.2|11241.2|11242.8|11240.8|11245.1|11243.1|11241.2|11239.2|1237
1658441100000|2022-07-21 22:05:00|11243.6|11241.6|11244.4|11242.4|11245.1|11243.1|11243.6|11241.6|275
1658441400000|2022-07-21 22:10:00|11244|11242|11242|11240|11244.4|11242.4|11242|11240|379
1658441700000|2022-07-21 22:15:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.1|11238.1|206
1658442000000|2022-07-21 22:20:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|216
1658442300000|2022-07-21 22:25:00|||||||||55
1658442600000|2022-07-21 22:30:00|11239.7|11237.7|11237.7|11235.7|11239.7|11237.7|11237.3|11235.3|226
1658442900000|2022-07-21 22:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|276
1658443200000|2022-07-21 22:40:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11236.5|11234.5|186
1658443500000|2022-07-21 22:45:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|95
1658443800000|2022-07-21 22:50:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|117
1658444100000|2022-07-21 22:55:00|11238.1|11236.1|11238.5|11236.5|11238.9|11236.9|11237.3|11235.3|211
1658444400000|2022-07-21 23:00:00|11238.1|11236.1|11240.1|11238.1|11240.5|11238.5|11238.1|11236.1|217
1658444700000|2022-07-21 23:05:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|60
1658445000000|2022-07-21 23:10:00|11240.1|11238.1|11239.3|11237.3|11240.5|11238.5|11238.9|11236.9|175
1658445300000|2022-07-21 23:15:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|148
1658445600000|2022-07-21 23:20:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|87
1658445900000|2022-07-21 23:25:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|102
1658446200000|2022-07-21 23:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|158
1658446500000|2022-07-21 23:35:00|11240.1|11238.1|11238.9|11236.9|11240.1|11238.1|11238.1|11236.1|354
1658446800000|2022-07-21 23:40:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|184
1658447100000|2022-07-21 23:45:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|34
1658447400000|2022-07-21 23:50:00|11237.7|11235.7|11238.5|11236.5|11238.9|11236.9|11237.3|11235.3|139
1658447700000|2022-07-21 23:55:00|11238.9|11236.9|11238.9|11236.9|11239.3|11237.3|11236.5|11234.5|355
1658448000000|2022-07-22 00:00:00|11239.3|11237.3|11236.5|11234.5|11242|11240|11235.8|11233.8|1028
1658448300000|2022-07-22 00:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|271
1658448600000|2022-07-22 00:10:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11235.8|11233.8|334
1658448900000|2022-07-22 00:15:00|11236.5|11234.5|11235.4|11233.4|11238.1|11236.1|11235|11233|716
1658449200000|2022-07-22 00:20:00|11235|11233|11236.2|11234.2|11236.5|11234.5|11235|11233|459
1658449500000|2022-07-22 00:25:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|298
1658449800000|2022-07-22 00:30:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|262
1658450100000|2022-07-22 00:35:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11234.2|11232.2|715
1658450400000|2022-07-22 00:40:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|271
1658450700000|2022-07-22 00:45:00|11233.8|11231.8|11232.6|11230.6|11233.8|11231.8|11231.9|11229.9|591
1658451000000|2022-07-22 00:50:00|||||||||618
1658451300000|2022-07-22 00:55:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|839
1658451600000|2022-07-22 01:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|794
1658451900000|2022-07-22 01:05:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|781
1658452200000|2022-07-22 01:10:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11229.5|11227.5|1509
1658452500000|2022-07-22 01:15:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11233.4|11231.4|571
1658452800000|2022-07-22 01:20:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|723
1658453100000|2022-07-22 01:25:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1127
1658453400000|2022-07-22 01:30:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1021
1658453700000|2022-07-22 01:35:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|212
1658454000000|2022-07-22 01:40:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|239
1658454300000|2022-07-22 01:45:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|1413
1658454600000|2022-07-22 01:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|430
1658454900000|2022-07-22 01:55:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|221
1658455200000|2022-07-22 02:00:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|166
1658455500000|2022-07-22 02:05:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|128
1658455800000|2022-07-22 02:10:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|125
1658456100000|2022-07-22 02:15:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228|11226|236
1658456400000|2022-07-22 02:20:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1165
1658456700000|2022-07-22 02:25:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.6|11225.6|163
1658457000000|2022-07-22 02:30:00|11227.6|11225.6|11227.2|11225.2|11228|11226|11227.2|11225.2|144
1658457300000|2022-07-22 02:35:00|11228|11226|11228|11226|11228|11226|11226.4|11224.4|757
1658457600000|2022-07-22 02:40:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|337
1658457900000|2022-07-22 02:45:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|288
1658458200000|2022-07-22 02:50:00|||||||||72
1658458500000|2022-07-22 02:55:00|11226.8|11224.8|11226.8|11224.8|11227.2|11225.2|11226.4|11224.4|328
1658458800000|2022-07-22 03:00:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|77
1658459100000|2022-07-22 03:05:00|||||||||52
1658459400000|2022-07-22 03:10:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|316
1658459700000|2022-07-22 03:15:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11228|11226|89
1658460000000|2022-07-22 03:20:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|469
1658460300000|2022-07-22 03:25:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|246
1658460600000|2022-07-22 03:30:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228|11226|236
1658460900000|2022-07-22 03:35:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|162
1658461200000|2022-07-22 03:40:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|354
1658461500000|2022-07-22 03:45:00|11229.1|11227.1|11229.1|11227.1|11229.5|11227.5|11228.7|11226.7|71
1658461800000|2022-07-22 03:50:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|37
1658462100000|2022-07-22 03:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|163
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.9|11227.9|164
1658462700000|2022-07-22 04:05:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|158
1658463000000|2022-07-22 04:10:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.3|11228.3|123
1658463300000|2022-07-22 04:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|195
1658463600000|2022-07-22 04:20:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|68
1658463900000|2022-07-22 04:25:00|11231.1|11229.1|11231.1|11229.1|11231.5|11229.5|11230.3|11228.3|102
1658464200000|2022-07-22 04:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|366
1658464500000|2022-07-22 04:35:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|34
1658464800000|2022-07-22 04:40:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|89
1658465100000|2022-07-22 04:45:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.3|11228.3|66
1658465400000|2022-07-22 04:50:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|489
1658465700000|2022-07-22 04:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|136
1658466000000|2022-07-22 05:00:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|173
1658466300000|2022-07-22 05:05:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|192
1658466600000|2022-07-22 05:10:00|11230.3|11228.3|11228.7|11226.7|11231.5|11229.5|11228.7|11226.7|379
1658466900000|2022-07-22 05:15:00|11229.5|11227.5|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|387
1658467200000|2022-07-22 05:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|176
1658467500000|2022-07-22 05:25:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|260
1658467800000|2022-07-22 05:30:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|83
1658468100000|2022-07-22 05:35:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|194
1658468400000|2022-07-22 05:40:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|259
1658468700000|2022-07-22 05:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|225
1658469000000|2022-07-22 05:50:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|175
1658469300000|2022-07-22 05:55:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|105
1658469600000|2022-07-22 06:00:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1191
1658469900000|2022-07-22 06:05:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228|11226|785
1658470200000|2022-07-22 06:10:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|551
1658470500000|2022-07-22 06:15:00|11232.3|11230.3|11231.1|11229.1|11234.2|11232.2|11230.3|11228.3|1160
1658470800000|2022-07-22 06:20:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|588
1658471100000|2022-07-22 06:25:00|11229.1|11227.1|11231.1|11229.1|11231.1|11229.1|11228|11226|961
1658471400000|2022-07-22 06:30:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|406
1658471700000|2022-07-22 06:35:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|404
1658472000000|2022-07-22 06:40:00|11232.3|11230.3|11235.4|11233.4|11235.8|11233.8|11231.9|11229.9|893
1658472300000|2022-07-22 06:45:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11235|11233|797
1658472600000|2022-07-22 06:50:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|1021
1658472900000|2022-07-22 06:55:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11235|11233|969
1658473200000|2022-07-22 07:00:00|11235|11233|11232.6|11230.6|11235|11233|11231.9|11229.9|1110
1658473500000|2022-07-22 07:05:00|11233|11231|11236.5|11234.5|11238.1|11236.1|11231.9|11229.9|1009
1658473800000|2022-07-22 07:10:00|11236.2|11234.2|11242.8|11240.8|11242.8|11240.8|11235|11233|2611
1658474100000|2022-07-22 07:15:00|11244.4|11242.4|11255.3|11253.3|11257.6|11255.6|11244.4|11242.4|6104
1658474400000|2022-07-22 07:20:00|11254.5|11252.5|11255.3|11253.3|11256.9|11254.9|11253|11251|3134
1658474700000|2022-07-22 07:25:00|11254.9|11252.9|11260.8|11258.8|11261.5|11259.5|11253.7|11251.7|2331
1658475000000|2022-07-22 07:30:00|11264.7|11262.7|11261.9|11259.9|11272.5|11270.5|11261.5|11259.5|4892
1658475300000|2022-07-22 07:35:00|11262.3|11260.3|11260|11258|11262.7|11260.7|11259.2|11257.2|4316
1658475600000|2022-07-22 07:40:00|11259.2|11257.2|11258.4|11256.4|11260.8|11258.8|11256.9|11254.9|3149
1658475900000|2022-07-22 07:45:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11256.1|11254.1|1934
1658476200000|2022-07-22 07:50:00|11257.6|11255.6|11261.5|11259.5|11263.1|11261.1|11257.6|11255.6|2087
1658476500000|2022-07-22 07:55:00|11260.8|11258.8|11265.5|11263.5|11266.2|11264.2|11260|11258|2138
1658476800000|2022-07-22 08:00:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11261.5|11259.5|3385
1658477100000|2022-07-22 08:05:00|11266.2|11264.2|11264.3|11262.3|11267.8|11265.8|11263.1|11261.1|1996
1658477400000|2022-07-22 08:10:00|11264.7|11262.7|11262.3|11260.3|11267|11265|11262.3|11260.3|1145
1658477700000|2022-07-22 08:15:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11257.6|11255.6|1301
1658478000000|2022-07-22 08:20:00|11261.5|11259.5|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|894
1658478300000|2022-07-22 08:25:00|11265.5|11263.5|11268.6|11266.6|11269.4|11267.4|11265.5|11263.5|818
1658478600000|2022-07-22 08:30:00|11266.2|11264.2|11267.8|11265.8|11268.6|11266.6|11264.7|11262.7|1267
1658478900000|2022-07-22 08:35:00|11268.6|11266.6|11265.8|11263.8|11268.6|11266.6|11263.1|11261.1|1147
1658479200000|2022-07-22 08:40:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|1593
1658479500000|2022-07-22 08:45:00|11267.4|11265.4|11267|11265|11268.6|11266.6|11266.2|11264.2|1518
1658479800000|2022-07-22 08:50:00|11266.6|11264.6|11268.6|11266.6|11270.1|11268.1|11266.6|11264.6|535
1658480100000|2022-07-22 08:55:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|866
1658480400000|2022-07-22 09:00:00|11270.9|11268.9|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|972
1658480700000|2022-07-22 09:05:00|11272.5|11270.5|11272.5|11270.5|11275.6|11273.6|11271.7|11269.7|3204
1658481000000|2022-07-22 09:10:00|11273.3|11271.3|11273.3|11271.3|11275.6|11273.6|11272.5|11270.5|1701
1658481300000|2022-07-22 09:15:00|11274|11272|11277.2|11275.2|11278.7|11276.7|11274|11272|2301
1658481600000|2022-07-22 09:20:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|3651
1658481900000|2022-07-22 09:25:00|11278.7|11276.7|11278|11276|11281.1|11279.1|11277.2|11275.2|7750
1658482200000|2022-07-22 09:30:00|11278.7|11276.7|11281.1|11279.1|11281.1|11279.1|11278|11276|1311
1658482500000|2022-07-22 09:35:00|11281.5|11279.5|11280.3|11278.3|11283.4|11281.4|11280.3|11278.3|8121
1658482800000|2022-07-22 09:40:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278|11276|1684
1658483100000|2022-07-22 09:45:00|11279.9|11277.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|1384
1658483400000|2022-07-22 09:50:00|11279.5|11277.5|11280.3|11278.3|11282.6|11280.6|11279.5|11277.5|1859
1658483700000|2022-07-22 09:55:00|11281.1|11279.1|11276.4|11274.4|11281.9|11279.9|11276.4|11274.4|1116
1658484000000|2022-07-22 10:00:00|11275.6|11273.6|11274.8|11272.8|11276.4|11274.4|11274|11272|1410
1658484300000|2022-07-22 10:05:00|11274|11272|11275.6|11273.6|11278|11276|11274|11272|940
1658484600000|2022-07-22 10:10:00|11276.4|11274.4|11278|11276|11278|11276|11274.8|11272.8|1650
1658484900000|2022-07-22 10:15:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11275.6|11273.6|839
1658485200000|2022-07-22 10:20:00|11278.7|11276.7|11275.6|11273.6|11278.7|11276.7|11274.8|11272.8|859
1658485500000|2022-07-22 10:25:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|1113
1658485800000|2022-07-22 10:30:00|11275.6|11273.6|11273.3|11271.3|11275.6|11273.6|11271.7|11269.7|2004
1658486100000|2022-07-22 10:35:00|11274|11272|11274|11272|11275.6|11273.6|11272.5|11270.5|1036
1658486400000|2022-07-22 10:40:00|11275.2|11273.2|11273.3|11271.3|11275.6|11273.6|11273.3|11271.3|1492
1658486700000|2022-07-22 10:45:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|883
1658487000000|2022-07-22 10:50:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|925
1658487300000|2022-07-22 10:55:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11278|11276|1371
1658487600000|2022-07-22 11:00:00|11279.5|11277.5|11279.5|11277.5|11281.1|11279.1|11278|11276|1897
1658487900000|2022-07-22 11:05:00|11280.3|11278.3|11276.8|11274.8|11280.3|11278.3|11276|11274|1490
1658488200000|2022-07-22 11:10:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11275.6|11273.6|1447
1658488500000|2022-07-22 11:15:00|11279.1|11277.1|11278.7|11276.7|11280.3|11278.3|11278|11276|1016
1658488800000|2022-07-22 11:20:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278|11276|1709
1658489100000|2022-07-22 11:25:00|11278.7|11276.7|11285.8|11283.8|11286.5|11284.5|11278.7|11276.7|2037
1658489400000|2022-07-22 11:30:00|11285|11283|11295.1|11293.1|11295.1|11293.1|11283.4|11281.4|5560
1658489700000|2022-07-22 11:35:00|11294.4|11292.4|11297.5|11295.5|11300.6|11298.6|11291.2|11289.2|22025
1658490000000|2022-07-22 11:40:00|11298.3|11296.3|11295.5|11293.5|11298.3|11296.3|11294.4|11292.4|3426
1658490300000|2022-07-22 11:45:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|3818
1658490600000|2022-07-22 11:50:00|11294.4|11292.4|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|1521
1658490900000|2022-07-22 11:55:00|11291.6|11289.6|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|2289
1658491200000|2022-07-22 12:00:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11290.5|11288.5|2113
1658491500000|2022-07-22 12:05:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|1690
1658491800000|2022-07-22 12:10:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1958
1658492100000|2022-07-22 12:15:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11285.8|11283.8|3236
1658492400000|2022-07-22 12:20:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11284.2|11282.2|5497
1658492700000|2022-07-22 12:25:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11285.8|11283.8|3397
1658493000000|2022-07-22 12:30:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|3075
1658493300000|2022-07-22 12:35:00|11286.5|11284.5|11278|11276|11288.9|11286.9|11278|11276|3831
1658493600000|2022-07-22 12:40:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11275.6|11273.6|3777
1658493900000|2022-07-22 12:45:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11276.4|11274.4|2187
1658494200000|2022-07-22 12:50:00|11280.3|11278.3|11283.4|11281.4|11284.2|11282.2|11278.7|11276.7|2141
1658494500000|2022-07-22 12:55:00|11284.2|11282.2|11276.4|11274.4|11284.2|11282.2|11276.4|11274.4|2534
1658494800000|2022-07-22 13:00:00|11277.2|11275.2|11281.1|11279.1|11281.9|11279.9|11275.6|11273.6|2928
1658495100000|2022-07-22 13:05:00|11280.3|11278.3|11279.5|11277.5|11282.3|11280.3|11278.7|11276.7|3367
1658495400000|2022-07-22 13:10:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|4444
1658495700000|2022-07-22 13:15:00|11283.4|11281.4|11283.4|11281.4|11285.8|11283.8|11280.3|11278.3|2597
1658496000000|2022-07-22 13:20:00|11282.6|11280.6|11288.9|11286.9|11290.5|11288.5|11282.6|11280.6|2634
1658496300000|2022-07-22 13:25:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11288.1|11286.1|3404
1658496600000|2022-07-22 13:30:00|11295.1|11293.1|11296.7|11294.7|11298.3|11296.3|11292.8|11290.8|6511
1658496900000|2022-07-22 13:35:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11292.8|11290.8|5118
1658497200000|2022-07-22 13:40:00|11293.6|11291.6|11295.1|11293.1|11299|11297|11293.6|11291.6|3358
1658497500000|2022-07-22 13:45:00|11305.3|11303.3|11328|11326|11328.7|11326.7|11305.3|11303.3|12109
1658497800000|2022-07-22 13:50:00|11327.2|11325.2|11310.8|11308.8|11327.2|11325.2|11310.8|11308.8|8657
1658498100000|2022-07-22 13:55:00|11312.3|11310.3|11310|11308|11319.4|11317.4|11307.6|11305.6|7983
1658498400000|2022-07-22 14:00:00|11309.2|11307.2|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|7224
1658498700000|2022-07-22 14:05:00|11308.8|11306.8|11301.4|11299.4|11309.2|11307.2|11299.8|11297.8|8153
1658499000000|2022-07-22 14:10:00|11302.2|11300.2|11301.4|11299.4|11309.2|11307.2|11301.4|11299.4|6112
1658499300000|2022-07-22 14:15:00|11300.6|11298.6|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|6284
1658499600000|2022-07-22 14:20:00|11296.7|11294.7|11289.3|11287.3|11297.5|11295.5|11288.1|11286.1|6552
1658499900000|2022-07-22 14:25:00|11288.9|11286.9|11284.2|11282.2|11288.9|11286.9|11283.4|11281.4|9169
1658500200000|2022-07-22 14:30:00|11283.4|11281.4|11288.9|11286.9|11288.9|11286.9|11281.1|11279.1|7985
1658500500000|2022-07-22 14:35:00|11289.3|11287.3|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|4441
1658500800000|2022-07-22 14:40:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|3005
1658501100000|2022-07-22 14:45:00|11292|11290|11296.7|11294.7|11298.3|11296.3|11292|11290|4177
1658501400000|2022-07-22 14:50:00|11295.9|11293.9|11289.7|11287.7|11297.5|11295.5|11289.7|11287.7|3839
1658501700000|2022-07-22 14:55:00|11290.5|11288.5|11296.7|11294.7|11297.5|11295.5|11289.7|11287.7|3839
1658502000000|2022-07-22 15:00:00|11295.9|11293.9|11299|11297|11300.6|11298.6|11295.9|11293.9|3307
1658502300000|2022-07-22 15:05:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11297.5|11295.5|3135
1658502600000|2022-07-22 15:10:00|11298.3|11296.3|11293.6|11291.6|11299|11297|11293.6|11291.6|2300
1658502900000|2022-07-22 15:15:00|11294.4|11292.4|11298.3|11296.3|11298.3|11296.3|11294.4|11292.4|2945
1658503200000|2022-07-22 15:20:00|11299|11297|11306.1|11304.1|11306.1|11304.1|11296.7|11294.7|5460
1658503500000|2022-07-22 15:25:00|11306.9|11304.9|11303.7|11301.7|11309.2|11307.2|11303|11301|4549
1658503800000|2022-07-22 15:30:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11302.2|11300.2|2646
1658504100000|2022-07-22 15:35:00|11303.7|11301.7|11302.2|11300.2|11306.1|11304.1|11301.4|11299.4|1551
1658504400000|2022-07-22 15:40:00|11301.4|11299.4|11297.5|11295.5|11301.4|11299.4|11295.9|11293.9|3147
1658504700000|2022-07-22 15:45:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11292.8|11290.8|1819
1658505000000|2022-07-22 15:50:00|11292.8|11290.8|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|1776
1658505300000|2022-07-22 15:55:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1714
1658505600000|2022-07-22 16:00:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2447
1658505900000|2022-07-22 16:05:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|1355
1658506200000|2022-07-22 16:10:00|11291.2|11289.2|11292|11290|11292|11290|11289.7|11287.7|1946
1658506500000|2022-07-22 16:15:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|2411
1658506800000|2022-07-22 16:20:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|970
1658507100000|2022-07-22 16:25:00|11294.4|11292.4|11293.2|11291.2|11295.1|11293.1|11292|11290|2067
1658507400000|2022-07-22 16:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|1207
1658507700000|2022-07-22 16:35:00|11291.2|11289.2|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|1439
1658508000000|2022-07-22 16:40:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1324
1658508300000|2022-07-22 16:45:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1174
1658508600000|2022-07-22 16:50:00|11296.7|11294.7|11302.2|11300.2|11302.2|11300.2|11296.7|11294.7|2974
1658508900000|2022-07-22 16:55:00|11301.4|11299.4|11305.3|11303.3|11306.9|11304.9|11301.4|11299.4|2918
1658509200000|2022-07-22 17:00:00|11304.5|11302.5|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|2703
1658509500000|2022-07-22 17:05:00|11307.6|11305.6|11305.3|11303.3|11310.8|11308.8|11304.5|11302.5|3522
1658509800000|2022-07-22 17:10:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|2166
1658510100000|2022-07-22 17:15:00|11301.8|11299.8|11306.1|11304.1|11306.5|11304.5|11301.4|11299.4|2437
1658510400000|2022-07-22 17:20:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|1917
1658510700000|2022-07-22 17:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|1571
1658511000000|2022-07-22 17:30:00|11305.7|11303.7|11302.2|11300.2|11306.1|11304.1|11302.2|11300.2|1835
1658511300000|2022-07-22 17:35:00|11303|11301|11300.6|11298.6|11303|11301|11300.6|11298.6|980
1658511600000|2022-07-22 17:40:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11299.8|11297.8|1061
1658511900000|2022-07-22 17:45:00|11302.6|11300.6|11300.6|11298.6|11303|11301|11300.6|11298.6|975
1658512200000|2022-07-22 17:50:00|11301.4|11299.4|11299|11297|11301.4|11299.4|11299|11297|1641
1658512500000|2022-07-22 17:55:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|983
1658512800000|2022-07-22 18:00:00|11297.5|11295.5|11295.1|11293.1|11298.3|11296.3|11295.1|11293.1|3670
1658513100000|2022-07-22 18:05:00|11294.4|11292.4|11292|11290|11295.9|11293.9|11292|11290|1828
1658513400000|2022-07-22 18:10:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11290.5|11288.5|2516
1658513700000|2022-07-22 18:15:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|1772
1658514000000|2022-07-22 18:20:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11291.2|11289.2|2153
1658514300000|2022-07-22 18:25:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|1073
1658514600000|2022-07-22 18:30:00|11292.4|11290.4|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1413
1658514900000|2022-07-22 18:35:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|2904
1658515200000|2022-07-22 18:40:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|1780
1658515500000|2022-07-22 18:45:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1584
1658515800000|2022-07-22 18:50:00|11292|11290|11295.1|11293.1|11295.1|11293.1|11291.2|11289.2|4653
1658516100000|2022-07-22 18:55:00|11294.8|11292.8|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2941
1658516400000|2022-07-22 19:00:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11291.2|11289.2|3720
1658516700000|2022-07-22 19:05:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|1802
1658517000000|2022-07-22 19:10:00|11298.3|11296.3|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|3686
1658517300000|2022-07-22 19:15:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11296.7|11294.7|2295
1658517600000|2022-07-22 19:20:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|2353
1658517900000|2022-07-22 19:25:00|11300.6|11298.6|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|1551
1658518200000|2022-07-22 19:30:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1397
1658518500000|2022-07-22 19:35:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|1766
1658518800000|2022-07-22 19:40:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|1115
1658519100000|2022-07-22 19:45:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11298.3|11296.3|1946
1658519400000|2022-07-22 19:50:00|11298.3|11296.3|11299|11297|11299|11297|11297.5|11295.5|1024
1658519700000|2022-07-22 19:55:00|11298.3|11296.3|11303.7|11301.7|11303.7|11301.7|11298.3|11296.3|2198
1658520000000|2022-07-22 20:00:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|2694
1658520300000|2022-07-22 20:05:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11301.4|11299.4|1145
1658520600000|2022-07-22 20:10:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303|11301|787
1658520900000|2022-07-22 20:15:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.9|11302.9|2442
1658521200000|2022-07-22 20:20:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|1265
1658521500000|2022-07-22 20:25:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|1085
1658521800000|2022-07-22 20:30:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1625
1658522100000|2022-07-22 20:35:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|847
1658522400000|2022-07-22 20:40:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1406
1658522700000|2022-07-22 20:45:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11304.5|11302.5|2492
1658523000000|2022-07-22 20:50:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|676
1658523300000|2022-07-22 20:55:00|11308|11306|11309.2|11307.2|11310|11308|11307.6|11305.6|1352
1658700000000|2022-07-24 22:00:00|11306.1|11304.1|11293.6|11291.6|11306.1|11304.1|11293.6|11291.6|1203
1658700300000|2022-07-24 22:05:00|11295.1|11293.1|11296.3|11294.3|11298.3|11296.3|11294.8|11292.8|482
1658700600000|2022-07-24 22:10:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|492
1658700900000|2022-07-24 22:15:00|11296.3|11294.3|11294.4|11292.4|11296.3|11294.3|11294.4|11292.4|168
1658701200000|2022-07-24 22:20:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.8|11292.8|522
1658701500000|2022-07-24 22:25:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|215
1658701800000|2022-07-24 22:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|718
1658702100000|2022-07-24 22:35:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|589
1658702400000|2022-07-24 22:40:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|79
1658702700000|2022-07-24 22:45:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|556
1658703000000|2022-07-24 22:50:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|102
1658703300000|2022-07-24 22:55:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|137
1658703600000|2022-07-24 23:00:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|102
1658703900000|2022-07-24 23:05:00|11290.8|11288.8|11293.6|11291.6|11294.4|11292.4|11290.8|11288.8|389
1658704200000|2022-07-24 23:10:00|11294|11292|11292|11290|11294|11292|11292|11290|210
1658704500000|2022-07-24 23:15:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11291.2|11289.2|134
1658704800000|2022-07-24 23:20:00|11291.2|11289.2|11292|11290|11292|11290|11291.2|11289.2|254
1658705100000|2022-07-24 23:25:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|421
1658705400000|2022-07-24 23:30:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|167
1658705700000|2022-07-24 23:35:00|11290.8|11288.8|11292|11290|11292|11290|11290.5|11288.5|225
1658706000000|2022-07-24 23:40:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.6|11289.6|377
1658706300000|2022-07-24 23:45:00|11292.4|11290.4|11292.8|11290.8|11292.8|11290.8|11292.4|11290.4|58
1658706600000|2022-07-24 23:50:00|11293.2|11291.2|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|436
1658706900000|2022-07-24 23:55:00|11292|11290|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|797
1658707200000|2022-07-25 00:00:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11286.2|11284.2|808
1658707500000|2022-07-25 00:05:00|11287.3|11285.3|11287.7|11285.7|11288.1|11286.1|11283.4|11281.4|1013
1658707800000|2022-07-25 00:10:00|11288.1|11286.1|11287.7|11285.7|11289.7|11287.7|11287.3|11285.3|499
1658708100000|2022-07-25 00:15:00|11288.1|11286.1|11287.7|11285.7|11288.1|11286.1|11285.8|11283.8|255
1658708400000|2022-07-25 00:20:00|11288.1|11286.1|11290.5|11288.5|11290.8|11288.8|11287.3|11285.3|182
1658708700000|2022-07-25 00:25:00|11290.8|11288.8|11288.1|11286.1|11290.8|11288.8|11287.3|11285.3|76
1658709000000|2022-07-25 00:30:00|11287.3|11285.3|11286.5|11284.5|11287.7|11285.7|11286.5|11284.5|101
1658709300000|2022-07-25 00:35:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11285|11283|291
1658709600000|2022-07-25 00:40:00|11288.1|11286.1|11287.7|11285.7|11288.1|11286.1|11285.8|11283.8|412
1658709900000|2022-07-25 00:45:00|11287.3|11285.3|11288.1|11286.1|11288.5|11286.5|11287.3|11285.3|152
1658710200000|2022-07-25 00:50:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|184
1658710500000|2022-07-25 00:55:00|11288.5|11286.5|11286.5|11284.5|11289.3|11287.3|11286.5|11284.5|142
1658710800000|2022-07-25 01:00:00|11286.9|11284.9|11290.8|11288.8|11292|11290|11286.5|11284.5|332
1658711100000|2022-07-25 01:05:00|11290.5|11288.5|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|541
1658711400000|2022-07-25 01:10:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|222
1658711700000|2022-07-25 01:15:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.9|11286.9|404
1658712000000|2022-07-25 01:20:00|11289.3|11287.3|11288.9|11286.9|11289.3|11287.3|11287.3|11285.3|727
1658712300000|2022-07-25 01:25:00|11289.3|11287.3|11288.5|11286.5|11290.5|11288.5|11288.1|11286.1|299
1658712600000|2022-07-25 01:30:00|11288.9|11286.9|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|357
1658712900000|2022-07-25 01:35:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|172
1658713200000|2022-07-25 01:40:00|11291.6|11289.6|11293.6|11291.6|11293.6|11291.6|11291.6|11289.6|127
1658713500000|2022-07-25 01:45:00|11294|11292|11295.9|11293.9|11296.7|11294.7|11294|11292|592
1658713800000|2022-07-25 01:50:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|564
1658714100000|2022-07-25 01:55:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|336
1658714400000|2022-07-25 02:00:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|668
1658714700000|2022-07-25 02:05:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|238
1658715000000|2022-07-25 02:10:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|153
1658715300000|2022-07-25 02:15:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|183
1658715600000|2022-07-25 02:20:00|11297.5|11295.5|11296.3|11294.3|11297.5|11295.5|11295.9|11293.9|83
1658715900000|2022-07-25 02:25:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|110
1658716200000|2022-07-25 02:30:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|117
1658716500000|2022-07-25 02:35:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|76
1658716800000|2022-07-25 02:40:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|68
1658717100000|2022-07-25 02:45:00|||||||||9
1658717400000|2022-07-25 02:50:00|||||||||201
1658717700000|2022-07-25 02:55:00|||||||||13
1658718000000|2022-07-25 03:00:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|17
1658718300000|2022-07-25 03:05:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|295
1658718600000|2022-07-25 03:10:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|437
1658718900000|2022-07-25 03:15:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|216
1658719200000|2022-07-25 03:20:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|124
1658719500000|2022-07-25 03:25:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|79
1658719800000|2022-07-25 03:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|249
1658720100000|2022-07-25 03:35:00|||||||||138
1658720400000|2022-07-25 03:40:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|194
1658720700000|2022-07-25 03:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|97
1658721000000|2022-07-25 03:50:00|||||||||4
1658721300000|2022-07-25 03:55:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.8|11292.8|135
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|24
1658721900000|2022-07-25 04:05:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|267
1658722200000|2022-07-25 04:10:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|302
1658722500000|2022-07-25 04:15:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|192
1658722800000|2022-07-25 04:20:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|35
1658723100000|2022-07-25 04:25:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|353
1658723400000|2022-07-25 04:30:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|79
1658723700000|2022-07-25 04:35:00|11294.4|11292.4|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|49
1658724000000|2022-07-25 04:40:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|202
1658724300000|2022-07-25 04:45:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|44
1658724600000|2022-07-25 04:50:00|11295.1|11293.1|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|48
1658724900000|2022-07-25 04:55:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|36
1658725200000|2022-07-25 05:00:00|11294|11292|11295.9|11293.9|11295.9|11293.9|11294|11292|236
1658725500000|2022-07-25 05:05:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|150
1658725800000|2022-07-25 05:10:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|151
1658726100000|2022-07-25 05:15:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|344
1658726400000|2022-07-25 05:20:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|73
1658726700000|2022-07-25 05:25:00|11294.4|11292.4|11293.2|11291.2|11294.4|11292.4|11292.8|11290.8|308
1658727000000|2022-07-25 05:30:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|242
1658727300000|2022-07-25 05:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|170
1658727600000|2022-07-25 05:40:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11292|11290|126
1658727900000|2022-07-25 05:45:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|227
1658728200000|2022-07-25 05:50:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|315
1658728500000|2022-07-25 05:55:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|636
1658728800000|2022-07-25 06:00:00|11291.2|11289.2|11294|11292|11294|11292|11290.5|11288.5|961
1658729100000|2022-07-25 06:05:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11292|11290|354
1658729400000|2022-07-25 06:10:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|344
1658729700000|2022-07-25 06:15:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11289.7|11287.7|428
1658730000000|2022-07-25 06:20:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|603
1658730300000|2022-07-25 06:25:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|682
1658730600000|2022-07-25 06:30:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|495
1658730900000|2022-07-25 06:35:00|11291.2|11289.2|11295.1|11293.1|11295.1|11293.1|11291.2|11289.2|1346
1658731200000|2022-07-25 06:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|436
1658731500000|2022-07-25 06:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|995
1658731800000|2022-07-25 06:50:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|1111
1658732100000|2022-07-25 06:55:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|1084
1658732400000|2022-07-25 07:00:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|895
1658732700000|2022-07-25 07:05:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|689
1658733000000|2022-07-25 07:10:00|11295.9|11293.9|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|965
1658733300000|2022-07-25 07:15:00|11295.9|11293.9|11300.6|11298.6|11300.6|11298.6|11295.9|11293.9|1083
1658733600000|2022-07-25 07:20:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11292|11290|3248
1658733900000|2022-07-25 07:25:00|11297.9|11295.9|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|1277
1658734200000|2022-07-25 07:30:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11297.5|11295.5|1180
1658734500000|2022-07-25 07:35:00|11298.3|11296.3|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|734
1658734800000|2022-07-25 07:40:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|614
1658735100000|2022-07-25 07:45:00|11299|11297|11298.3|11296.3|11299|11297|11296.7|11294.7|558
1658735400000|2022-07-25 07:50:00|11299|11297|11299|11297|11301.4|11299.4|11298.3|11296.3|1692
1658735700000|2022-07-25 07:55:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1159
1658736000000|2022-07-25 08:00:00|11301.4|11299.4|11296.7|11294.7|11303.7|11301.7|11296.3|11294.3|3739
1658736300000|2022-07-25 08:05:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11293.6|11291.6|2122
1658736600000|2022-07-25 08:10:00|11296.3|11294.3|11299|11297|11299.8|11297.8|11295.9|11293.9|764
1658736900000|2022-07-25 08:15:00|11298.3|11296.3|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1010
1658737200000|2022-07-25 08:20:00|11296.7|11294.7|11293.6|11291.6|11298.3|11296.3|11292|11290|1648
1658737500000|2022-07-25 08:25:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292|11290|460
1658737800000|2022-07-25 08:30:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|282
1658738100000|2022-07-25 08:35:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|495
1658738400000|2022-07-25 08:40:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292|11290|697
1658738700000|2022-07-25 08:45:00|11294.4|11292.4|11292|11290|11294.4|11292.4|11291.2|11289.2|1409
1658739000000|2022-07-25 08:50:00|11292.8|11290.8|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|711
1658739300000|2022-07-25 08:55:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|1242
1658739600000|2022-07-25 09:00:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1211
1658739900000|2022-07-25 09:05:00|11286.9|11284.9|11285|11283|11286.9|11284.9|11283.4|11281.4|1351
1658740200000|2022-07-25 09:10:00|11285.8|11283.8|11286.2|11284.2|11287.3|11285.3|11284.2|11282.2|934
1658740500000|2022-07-25 09:15:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|533
1658740800000|2022-07-25 09:20:00|11288.1|11286.1|11289.7|11287.7|11291.2|11289.2|11287.3|11285.3|2054
1658741100000|2022-07-25 09:25:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11289.7|11287.7|654
1658741400000|2022-07-25 09:30:00|11289.7|11287.7|11291.2|11289.2|11292|11290|11288.1|11286.1|629
1658741700000|2022-07-25 09:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|549
1658742000000|2022-07-25 09:40:00|11291.2|11289.2|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|986
1658742300000|2022-07-25 09:45:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|1362
1658742600000|2022-07-25 09:50:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|990
1658742900000|2022-07-25 09:55:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|2451
1658743200000|2022-07-25 10:00:00|11295.5|11293.5|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|650
1658743500000|2022-07-25 10:05:00|11295.9|11293.9|11292.8|11290.8|11295.9|11293.9|11292.8|11290.8|473
1658743800000|2022-07-25 10:10:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|602
1658744100000|2022-07-25 10:15:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|333
1658744400000|2022-07-25 10:20:00|11294|11292|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|305
1658744700000|2022-07-25 10:25:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|925
1658745000000|2022-07-25 10:30:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|1372
1658745300000|2022-07-25 10:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.9|11293.9|984
1658745600000|2022-07-25 10:40:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|1322
1658745900000|2022-07-25 10:45:00|11297.5|11295.5|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|2087
1658746200000|2022-07-25 10:50:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|1238
1658746500000|2022-07-25 10:55:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|986
1658746800000|2022-07-25 11:00:00|11300.6|11298.6|11298.3|11296.3|11300.6|11298.6|11297.5|11295.5|2112
1658747100000|2022-07-25 11:05:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|822
1658747400000|2022-07-25 11:10:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|1234
1658747700000|2022-07-25 11:15:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|1222
1658748000000|2022-07-25 11:20:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|1385
1658748300000|2022-07-25 11:25:00|11297.5|11295.5|11295.1|11293.1|11299|11297|11294.8|11292.8|2252
1658748600000|2022-07-25 11:30:00|11295.9|11293.9|11292.8|11290.8|11295.9|11293.9|11292|11290|3513
1658748900000|2022-07-25 11:35:00|11292|11290|11288.9|11286.9|11292|11290|11288.1|11286.1|1867
1658749200000|2022-07-25 11:40:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11289.7|11287.7|2296
1658749500000|2022-07-25 11:45:00|11291.2|11289.2|11294.4|11292.4|11295.1|11293.1|11290.5|11288.5|2340
1658749800000|2022-07-25 11:50:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|1554
1658750100000|2022-07-25 11:55:00|11292|11290|11290.5|11288.5|11292|11290|11288.9|11286.9|1681
1658750400000|2022-07-25 12:00:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11285|11283|2522
1658750700000|2022-07-25 12:05:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11286.5|11284.5|2966
1658751000000|2022-07-25 12:10:00|11288.1|11286.1|11290.5|11288.5|11290.5|11288.5|11287.3|11285.3|1548
1658751300000|2022-07-25 12:15:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|2018
1658751600000|2022-07-25 12:20:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11287.3|11285.3|5200
1658751900000|2022-07-25 12:25:00|11289.7|11287.7|11286.5|11284.5|11291.2|11289.2|11284.2|11282.2|3925
1658752200000|2022-07-25 12:30:00|11287.3|11285.3|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|2321
1658752500000|2022-07-25 12:35:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|2273
1658752800000|2022-07-25 12:40:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|3759
1658753100000|2022-07-25 12:45:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|2049
1658753400000|2022-07-25 12:50:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2782
1658753700000|2022-07-25 12:55:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|1996
1658754000000|2022-07-25 13:00:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|2397
1658754300000|2022-07-25 13:05:00|11284.2|11282.2|11285|11283|11285|11283|11282.6|11280.6|2033
1658754600000|2022-07-25 13:10:00|11285.4|11283.4|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|2820
1658754900000|2022-07-25 13:15:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|3147
1658755200000|2022-07-25 13:20:00|11283.4|11281.4|11280.3|11278.3|11284.2|11282.2|11279.5|11277.5|2623
1658755500000|2022-07-25 13:25:00|11279.5|11277.5|11278.7|11276.7|11282.6|11280.6|11277.2|11275.2|3907
1658755800000|2022-07-25 13:30:00|11278|11276|11285|11283|11285.8|11283.8|11278|11276|3735
1658756100000|2022-07-25 13:35:00|11285.8|11283.8|11288.9|11286.9|11289.7|11287.7|11285|11283|5332
1658756400000|2022-07-25 13:40:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|2852
1658756700000|2022-07-25 13:45:00|11286.5|11284.5|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|2806
1658757000000|2022-07-25 13:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11285|11283|3386
1658757300000|2022-07-25 13:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2897
1658757600000|2022-07-25 14:00:00|11286.9|11284.9|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2299
1658757900000|2022-07-25 14:05:00|11283.4|11281.4|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|3588
1658758200000|2022-07-25 14:10:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278|11276|3025
1658758500000|2022-07-25 14:15:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|3190
1658758800000|2022-07-25 14:20:00|11280.3|11278.3|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|2308
1658759100000|2022-07-25 14:25:00|11281.1|11279.1|11287.3|11285.3|11295.9|11293.9|11280.3|11278.3|6137
1658759400000|2022-07-25 14:30:00|11288.1|11286.1|11292.8|11290.8|11292.8|11290.8|11286.5|11284.5|3676
1658759700000|2022-07-25 14:35:00|11293.6|11291.6|11292.8|11290.8|11295.9|11293.9|11292|11290|4358
1658760000000|2022-07-25 14:40:00|11293.6|11291.6|11285.8|11283.8|11293.6|11291.6|11285.8|11283.8|3308
1658760300000|2022-07-25 14:45:00|11286.5|11284.5|11285|11283|11288.1|11286.1|11283.4|11281.4|2700
1658760600000|2022-07-25 14:50:00|11284.2|11282.2|11280.3|11278.3|11285.8|11283.8|11279.5|11277.5|2850
1658760900000|2022-07-25 14:55:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11278|11276|2404
1658761200000|2022-07-25 15:00:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11279.5|11277.5|1918
1658761500000|2022-07-25 15:05:00|11282.6|11280.6|11288.9|11286.9|11288.9|11286.9|11282.6|11280.6|2021
1658761800000|2022-07-25 15:10:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|2981
1658762100000|2022-07-25 15:15:00|11291.2|11289.2|11292|11290|11292|11290|11288.9|11286.9|3270
1658762400000|2022-07-25 15:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2268
1658762700000|2022-07-25 15:25:00|11292|11290|11290.5|11288.5|11292.8|11290.8|11288.1|11286.1|2429
1658763000000|2022-07-25 15:30:00|11289.7|11287.7|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1731
1658763300000|2022-07-25 15:35:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|1578
1658763600000|2022-07-25 15:40:00|11288.1|11286.1|11292.8|11290.8|11292.8|11290.8|11288.1|11286.1|1368
1658763900000|2022-07-25 15:45:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|3178
1658764200000|2022-07-25 15:50:00|11293.2|11291.2|11292|11290|11294.4|11292.4|11292|11290|492
1658764500000|2022-07-25 15:55:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2023
1658764800000|2022-07-25 16:00:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|1734
1658765100000|2022-07-25 16:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1944
1658765400000|2022-07-25 16:10:00|11293.2|11291.2|11295.1|11293.1|11295.1|11293.1|11293.2|11291.2|1566
1658765700000|2022-07-25 16:15:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1903
1658766000000|2022-07-25 16:20:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1629
1658766300000|2022-07-25 16:25:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|1316
1658766600000|2022-07-25 16:30:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|2257
1658766900000|2022-07-25 16:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11290.5|11288.5|874
1658767200000|2022-07-25 16:40:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|877
1658767500000|2022-07-25 16:45:00|11292.4|11290.4|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|1413
1658767800000|2022-07-25 16:50:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|1762
1658768100000|2022-07-25 16:55:00|11287.7|11285.7|11288.9|11286.9|11290.1|11288.1|11287.3|11285.3|2609
1658768400000|2022-07-25 17:00:00|11288.1|11286.1|11288.9|11286.9|11293.6|11291.6|11288.1|11286.1|2076
1658768700000|2022-07-25 17:05:00|11289.3|11287.3|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|2666
1658769000000|2022-07-25 17:10:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|1047
1658769300000|2022-07-25 17:15:00|11287.7|11285.7|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|953
1658769600000|2022-07-25 17:20:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|661
1658769900000|2022-07-25 17:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|950
1658770200000|2022-07-25 17:30:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11287.3|11285.3|500
1658770500000|2022-07-25 17:35:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|661
1658770800000|2022-07-25 17:40:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|785
1658771100000|2022-07-25 17:45:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|745
1658771400000|2022-07-25 17:50:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11283.4|11281.4|901
1658771700000|2022-07-25 17:55:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|206
1658772000000|2022-07-25 18:00:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|1035
1658772300000|2022-07-25 18:05:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|891
1658772600000|2022-07-25 18:10:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|1081
1658772900000|2022-07-25 18:15:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|1236
1658773200000|2022-07-25 18:20:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|1754
1658773500000|2022-07-25 18:25:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|1690
1658773800000|2022-07-25 18:30:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|2919
1658774100000|2022-07-25 18:35:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|2980
1658774400000|2022-07-25 18:40:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11285|11283|2485
1658774700000|2022-07-25 18:45:00|11287.7|11285.7|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|1754
1658775000000|2022-07-25 18:50:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|780
1658775300000|2022-07-25 18:55:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1543
1658775600000|2022-07-25 19:00:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285|11283|3088
1658775900000|2022-07-25 19:05:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1522
1658776200000|2022-07-25 19:10:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|2091
1658776500000|2022-07-25 19:15:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11284.2|11282.2|1595
1658776800000|2022-07-25 19:20:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11285|11283|1569
1658777100000|2022-07-25 19:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|1306
1658777400000|2022-07-25 19:30:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2392
1658777700000|2022-07-25 19:35:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|1608
1658778000000|2022-07-25 19:40:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|1582
1658778300000|2022-07-25 19:45:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|1476
1658778600000|2022-07-25 19:50:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1561
1658778900000|2022-07-25 19:55:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|3772
1658779200000|2022-07-25 20:00:00|11288.9|11286.9|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|4588
1658779500000|2022-07-25 20:05:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|1581
1658779800000|2022-07-25 20:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|2583
1658780100000|2022-07-25 20:15:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|2117
1658780400000|2022-07-25 20:20:00|11289.7|11287.7|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|1867
1658780700000|2022-07-25 20:25:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|1704
1658781000000|2022-07-25 20:30:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|1618
1658781300000|2022-07-25 20:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|1246
1658781600000|2022-07-25 20:40:00|11292.4|11290.4|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|832
1658781900000|2022-07-25 20:45:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|771
1658782200000|2022-07-25 20:50:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1572
1658782500000|2022-07-25 20:55:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|2928
1658786400000|2022-07-25 22:00:00|11292.8|11290.8|11292.8|11290.8|11294.8|11292.8|11289.7|11287.7|471
1658786700000|2022-07-25 22:05:00|11292.4|11290.4|11291.2|11289.2|11292.4|11290.4|11291.2|11289.2|211
1658787000000|2022-07-25 22:10:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11290.1|11288.1|67
1658787300000|2022-07-25 22:15:00|11290.8|11288.8|11292|11290|11292|11290|11290.5|11288.5|56
1658787600000|2022-07-25 22:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|22
1658787900000|2022-07-25 22:25:00|||||||||60
1658788200000|2022-07-25 22:30:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|108
1658788500000|2022-07-25 22:35:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|69
1658788800000|2022-07-25 22:40:00|11292|11290|11292|11290|11292.4|11290.4|11292|11290|49
1658789100000|2022-07-25 22:45:00|11292.8|11290.8|11293.2|11291.2|11293.6|11291.6|11292.8|11290.8|159
1658789400000|2022-07-25 22:50:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|29
1658789700000|2022-07-25 22:55:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|79
1658790000000|2022-07-25 23:00:00|11294.4|11292.4|11293.2|11291.2|11294.4|11292.4|11292.8|11290.8|71
1658790300000|2022-07-25 23:05:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|234
1658790600000|2022-07-25 23:10:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|25
1658790900000|2022-07-25 23:15:00|11293.6|11291.6|11293.6|11291.6|11293.6|11291.6|11293.6|11291.6|32
1658791200000|2022-07-25 23:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|23
1658791500000|2022-07-25 23:25:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|82
1658791800000|2022-07-25 23:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|159
1658792100000|2022-07-25 23:35:00|11293.2|11291.2|11292.4|11290.4|11293.6|11291.6|11292|11290|154
1658792400000|2022-07-25 23:40:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|118
1658792700000|2022-07-25 23:45:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|301
1658793000000|2022-07-25 23:50:00|||||||||12
1658793300000|2022-07-25 23:55:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|74
1658793600000|2022-07-26 00:00:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|324
1658793900000|2022-07-26 00:05:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|272
1658794200000|2022-07-26 00:10:00|11295.5|11293.5|11295.9|11293.9|11298.3|11296.3|11295.5|11293.5|800
1658794500000|2022-07-26 00:15:00|11296.7|11294.7|11299.8|11297.8|11299.8|11297.8|11295.9|11293.9|1248
1658794800000|2022-07-26 00:20:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|251
1658795100000|2022-07-26 00:25:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.4|11297.4|1213
1658795400000|2022-07-26 00:30:00|11301.4|11299.4|11302.2|11300.2|11303|11301|11301.4|11299.4|687
1658795700000|2022-07-26 00:35:00|11301.4|11299.4|11303|11301|11303|11301|11301.4|11299.4|175
1658796000000|2022-07-26 00:40:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|349
1658796300000|2022-07-26 00:45:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|717
1658796600000|2022-07-26 00:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|632
1658796900000|2022-07-26 00:55:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|468
1658797200000|2022-07-26 01:00:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|137
1658797500000|2022-07-26 01:05:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11303|11301|110
1658797800000|2022-07-26 01:10:00|11303.7|11301.7|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|355
1658798100000|2022-07-26 01:15:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299.8|11297.8|362
1658798400000|2022-07-26 01:20:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|322
1658798700000|2022-07-26 01:25:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|165
1658799000000|2022-07-26 01:30:00|11301|11299|11300.6|11298.6|11301.4|11299.4|11299|11297|119
1658799300000|2022-07-26 01:35:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299|11297|318
1658799600000|2022-07-26 01:40:00|11301|11299|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|198
1658799900000|2022-07-26 01:45:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|193
1658800200000|2022-07-26 01:50:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|385
1658800500000|2022-07-26 01:55:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|238
1658800800000|2022-07-26 02:00:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|117
1658801100000|2022-07-26 02:05:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|45
1658801400000|2022-07-26 02:10:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|109
1658801700000|2022-07-26 02:15:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|122
1658802000000|2022-07-26 02:20:00|11300.2|11298.2|11299|11297|11300.2|11298.2|11299|11297|150
1658802300000|2022-07-26 02:25:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11299|11297|78
1658802600000|2022-07-26 02:30:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299|11297|43
1658802900000|2022-07-26 02:35:00|11299|11297|11299|11297|11299|11297|11299|11297|220
1658803200000|2022-07-26 02:40:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|214
1658803500000|2022-07-26 02:45:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|98
1658803800000|2022-07-26 02:50:00|11299|11297|11299|11297|11299|11297|11298.3|11296.3|123
1658804100000|2022-07-26 02:55:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|148
1658804400000|2022-07-26 03:00:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|87
1658804700000|2022-07-26 03:05:00|||||||||12
1658805000000|2022-07-26 03:10:00|||||||||7
1658805300000|2022-07-26 03:15:00|||||||||555
1658805600000|2022-07-26 03:20:00|||||||||15
1658805900000|2022-07-26 03:25:00|||||||||16
1658806200000|2022-07-26 03:30:00|||||||||11
1658806500000|2022-07-26 03:35:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|93
1658806800000|2022-07-26 03:40:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|85
1658807100000|2022-07-26 03:45:00|11297.1|11295.1|11297.5|11295.5|11298.3|11296.3|11297.1|11295.1|424
1658807400000|2022-07-26 03:50:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|85
1658807700000|2022-07-26 03:55:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|125
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|304
1658808300000|2022-07-26 04:05:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|400
1658808600000|2022-07-26 04:10:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|61
1658808900000|2022-07-26 04:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|38
1658809200000|2022-07-26 04:20:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|107
1658809500000|2022-07-26 04:25:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|116
1658809800000|2022-07-26 04:30:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|104
1658810100000|2022-07-26 04:35:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|61
1658810400000|2022-07-26 04:40:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|48
1658810700000|2022-07-26 04:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|176
1658811000000|2022-07-26 04:50:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|130
1658811300000|2022-07-26 04:55:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|26
1658811600000|2022-07-26 05:00:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|421
1658811900000|2022-07-26 05:05:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|27
1658812200000|2022-07-26 05:10:00|||||||||90
1658812500000|2022-07-26 05:15:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|25
1658812800000|2022-07-26 05:20:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|204
1658813100000|2022-07-26 05:25:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|56
1658813400000|2022-07-26 05:30:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|117
1658813700000|2022-07-26 05:35:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|45
1658814000000|2022-07-26 05:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|620
1658814300000|2022-07-26 05:45:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|209
1658814600000|2022-07-26 05:50:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|317
1658814900000|2022-07-26 05:55:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11292|11290|139
1658815200000|2022-07-26 06:00:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|1426
1658815500000|2022-07-26 06:05:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|456
1658815800000|2022-07-26 06:10:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|237
1658816100000|2022-07-26 06:15:00|11294|11292|11292|11290|11294.4|11292.4|11292|11290|553
1658816400000|2022-07-26 06:20:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|988
1658816700000|2022-07-26 06:25:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|515
1658817000000|2022-07-26 06:30:00|11293.2|11291.2|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|272
1658817300000|2022-07-26 06:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|485
1658817600000|2022-07-26 06:40:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|225
1658817900000|2022-07-26 06:45:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|608
1658818200000|2022-07-26 06:50:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|568
1658818500000|2022-07-26 06:55:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|457
1658818800000|2022-07-26 07:00:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|744
1658819100000|2022-07-26 07:05:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|537
1658819400000|2022-07-26 07:10:00|11298.7|11296.7|11302.2|11300.2|11302.2|11300.2|11298.3|11296.3|1265
1658819700000|2022-07-26 07:15:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11302.2|11300.2|342
1658820000000|2022-07-26 07:20:00|11303|11301|11303|11301|11304.5|11302.5|11301.4|11299.4|527
1658820300000|2022-07-26 07:25:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|651
1658820600000|2022-07-26 07:30:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|1190
1658820900000|2022-07-26 07:35:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.9|11295.9|1273
1658821200000|2022-07-26 07:40:00|11299|11297|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|735
1658821500000|2022-07-26 07:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|664
1658821800000|2022-07-26 07:50:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|1151
1658822100000|2022-07-26 07:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|1322
1658822400000|2022-07-26 08:00:00|11298.3|11296.3|11299|11297|11300.6|11298.6|11298.3|11296.3|1008
1658822700000|2022-07-26 08:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299.8|11297.8|1383
1658823000000|2022-07-26 08:10:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|351
1658823300000|2022-07-26 08:15:00|11302.2|11300.2|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|1248
1658823600000|2022-07-26 08:20:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|613
1658823900000|2022-07-26 08:25:00|11302.6|11300.6|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|541
1658824200000|2022-07-26 08:30:00|11301.4|11299.4|11302.2|11300.2|11303|11301|11301.4|11299.4|767
1658824500000|2022-07-26 08:35:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|439
1658824800000|2022-07-26 08:40:00|11302.2|11300.2|11299.4|11297.4|11302.2|11300.2|11299|11297|545
1658825100000|2022-07-26 08:45:00|11299|11297|11302.2|11300.2|11302.2|11300.2|11299|11297|1036
1658825400000|2022-07-26 08:50:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|251
1658825700000|2022-07-26 08:55:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|335
1658826000000|2022-07-26 09:00:00|11301.8|11299.8|11303.7|11301.7|11304.1|11302.1|11301.4|11299.4|275
1658826300000|2022-07-26 09:05:00|11303|11301|11303|11301|11304.5|11302.5|11303|11301|507
1658826600000|2022-07-26 09:10:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|327
1658826900000|2022-07-26 09:15:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|239
1658827200000|2022-07-26 09:20:00|11301.4|11299.4|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|830
1658827500000|2022-07-26 09:25:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11301.4|11299.4|304
1658827800000|2022-07-26 09:30:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|317
1658828100000|2022-07-26 09:35:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|589
1658828400000|2022-07-26 09:40:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11301.4|11299.4|414
1658828700000|2022-07-26 09:45:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|993
1658829000000|2022-07-26 09:50:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|4591
1658829300000|2022-07-26 09:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|1103
1658829600000|2022-07-26 10:00:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|1255
1658829900000|2022-07-26 10:05:00|11305.3|11303.3|11310|11308|11310|11308|11303.7|11301.7|2089
1658830200000|2022-07-26 10:10:00|11309.2|11307.2|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|1889
1658830500000|2022-07-26 10:15:00|11310|11308|11310|11308|11311.5|11309.5|11310|11308|2083
1658830800000|2022-07-26 10:20:00|11310.4|11308.4|11311.5|11309.5|11313.1|11311.1|11310|11308|968
1658831100000|2022-07-26 10:25:00|11310.8|11308.8|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|672
1658831400000|2022-07-26 10:30:00|11310.8|11308.8|11311.9|11309.9|11312.3|11310.3|11310.8|11308.8|610
1658831700000|2022-07-26 10:35:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|546
1658832000000|2022-07-26 10:40:00|11311.2|11309.2|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|1872
1658832300000|2022-07-26 10:45:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|1491
1658832600000|2022-07-26 10:50:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|429
1658832900000|2022-07-26 10:55:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|861
1658833200000|2022-07-26 11:00:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|1447
1658833500000|2022-07-26 11:05:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|924
1658833800000|2022-07-26 11:10:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|724
1658834100000|2022-07-26 11:15:00|11315.1|11313.1|11313.9|11311.9|11316.2|11314.2|11313.1|11311.1|1369
1658834400000|2022-07-26 11:20:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310|11308|682
1658834700000|2022-07-26 11:25:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11310|11308|2098
1658835000000|2022-07-26 11:30:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|569
1658835300000|2022-07-26 11:35:00|11313.1|11311.1|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|680
1658835600000|2022-07-26 11:40:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|1063
1658835900000|2022-07-26 11:45:00|11316.2|11314.2|11319.4|11317.4|11319.4|11317.4|11315.5|11313.5|2099
1658836200000|2022-07-26 11:50:00|11319|11317|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|2687
1658836500000|2022-07-26 11:55:00|11319.8|11317.8|11317|11315|11320.1|11318.1|11315.1|11313.1|1289
1658836800000|2022-07-26 12:00:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|1685
1658837100000|2022-07-26 12:05:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|1455
1658837400000|2022-07-26 12:10:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|527
1658837700000|2022-07-26 12:15:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11319.4|11317.4|1716
1658838000000|2022-07-26 12:20:00|11324|11322|11318.6|11316.6|11324.8|11322.8|11317.8|11315.8|3725
1658838300000|2022-07-26 12:25:00|11319.4|11317.4|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1484
1658838600000|2022-07-26 12:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1652
1658838900000|2022-07-26 12:35:00|11320.5|11318.5|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|2006
1658839200000|2022-07-26 12:40:00|11319.4|11317.4|11322.5|11320.5|11324|11322|11318.6|11316.6|2316
1658839500000|2022-07-26 12:45:00|11323.3|11321.3|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|2166
1658839800000|2022-07-26 12:50:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11317.8|11315.8|2694
1658840100000|2022-07-26 12:55:00|11319.8|11317.8|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|1625
1658840400000|2022-07-26 13:00:00|11322.5|11320.5|11319.4|11317.4|11326.4|11324.4|11318.6|11316.6|5127
1658840700000|2022-07-26 13:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1632
1658841000000|2022-07-26 13:10:00|11320.1|11318.1|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1164
1658841300000|2022-07-26 13:15:00|11320.9|11318.9|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2446
1658841600000|2022-07-26 13:20:00|11321.7|11319.7|11326.4|11324.4|11326.4|11324.4|11320.1|11318.1|1688
1658841900000|2022-07-26 13:25:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.8|11322.8|2962
1658842200000|2022-07-26 13:30:00|11326.4|11324.4|11331.9|11329.9|11333.4|11331.4|11324|11322|8136
1658842500000|2022-07-26 13:35:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|5223
1658842800000|2022-07-26 13:40:00|11331.9|11329.9|11329.5|11327.5|11333.4|11331.4|11328.7|11326.7|4021
1658843100000|2022-07-26 13:45:00|11330.3|11328.3|11324.8|11322.8|11330.3|11328.3|11324.8|11322.8|3253
1658843400000|2022-07-26 13:50:00|11324|11322|11322.5|11320.5|11324.4|11322.4|11319.4|11317.4|4802
1658843700000|2022-07-26 13:55:00|11321.7|11319.7|11324.8|11322.8|11326.4|11324.4|11321.7|11319.7|6853
1658844000000|2022-07-26 14:00:00|11326|11324|11319.4|11317.4|11329.5|11327.5|11318.6|11316.6|7073
1658844300000|2022-07-26 14:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|3752
1658844600000|2022-07-26 14:10:00|11318.2|11316.2|11322.5|11320.5|11322.5|11320.5|11317|11315|3735
1658844900000|2022-07-26 14:15:00|11322.1|11320.1|11319.4|11317.4|11323.3|11321.3|11317|11315|3592
1658845200000|2022-07-26 14:20:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2131
1658845500000|2022-07-26 14:25:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11317|11315|3596
1658845800000|2022-07-26 14:30:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11317|11315|2094
1658846100000|2022-07-26 14:35:00|11316.2|11314.2|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|2450
1658846400000|2022-07-26 14:40:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|2316
1658846700000|2022-07-26 14:45:00|11315.5|11313.5|11309.2|11307.2|11315.5|11313.5|11307.6|11305.6|3992
1658847000000|2022-07-26 14:50:00|11308.4|11306.4|11313.9|11311.9|11313.9|11311.9|11306.9|11304.9|2855
1658847300000|2022-07-26 14:55:00|11313.1|11311.1|11314.7|11312.7|11316.2|11314.2|11313.1|11311.1|3054
1658847600000|2022-07-26 15:00:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11313.9|11311.9|4018
1658847900000|2022-07-26 15:05:00|11316.2|11314.2|11317.8|11315.8|11319.4|11317.4|11316.2|11314.2|2790
1658848200000|2022-07-26 15:10:00|11318.6|11316.6|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|1980
1658848500000|2022-07-26 15:15:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|1865
1658848800000|2022-07-26 15:20:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|1560
1658849100000|2022-07-26 15:25:00|11313.1|11311.1|11310|11308|11313.9|11311.9|11310|11308|1867
1658849400000|2022-07-26 15:30:00|11310.4|11308.4|11310|11308|11311.5|11309.5|11309.2|11307.2|1302
1658849700000|2022-07-26 15:35:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|1225
1658850000000|2022-07-26 15:40:00|11310.4|11308.4|11306.1|11304.1|11311.5|11309.5|11306.1|11304.1|2655
1658850300000|2022-07-26 15:45:00|11306.9|11304.9|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|2264
1658850600000|2022-07-26 15:50:00|11305.3|11303.3|11306.9|11304.9|11307.6|11305.6|11304.9|11302.9|2110
1658850900000|2022-07-26 15:55:00|11307.3|11305.3|11305.3|11303.3|11307.3|11305.3|11304.5|11302.5|3113
1658851200000|2022-07-26 16:00:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|3486
1658851500000|2022-07-26 16:05:00|11304.9|11302.9|11301.4|11299.4|11305.3|11303.3|11300.6|11298.6|3154
1658851800000|2022-07-26 16:10:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|2745
1658852100000|2022-07-26 16:15:00|11303|11301|11306.1|11304.1|11306.9|11304.9|11303|11301|6593
1658852400000|2022-07-26 16:20:00|11305.3|11303.3|11301.4|11299.4|11306.1|11304.1|11299.8|11297.8|2978
1658852700000|2022-07-26 16:25:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299|11297|2695
1658853000000|2022-07-26 16:30:00|11299|11297|11299|11297|11299|11297|11298.3|11296.3|1420
1658853300000|2022-07-26 16:35:00|11298.7|11296.7|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|1781
1658853600000|2022-07-26 16:40:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|5894
1658853900000|2022-07-26 16:45:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11297.5|11295.5|3317
1658854200000|2022-07-26 16:50:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|3333
1658854500000|2022-07-26 16:55:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|4317
1658854800000|2022-07-26 17:00:00|11295.9|11293.9|11299.8|11297.8|11300.6|11298.6|11295.1|11293.1|5704
1658855100000|2022-07-26 17:05:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11292.8|11290.8|5068
1658855400000|2022-07-26 17:10:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1939
1658855700000|2022-07-26 17:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1996
1658856000000|2022-07-26 17:20:00|11296.7|11294.7|11293.6|11291.6|11296.7|11294.7|11292.8|11290.8|1187
1658856300000|2022-07-26 17:25:00|11293.2|11291.2|11292|11290|11294.4|11292.4|11292|11290|1502
1658856600000|2022-07-26 17:30:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|1345
1658856900000|2022-07-26 17:35:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|1556
1658857200000|2022-07-26 17:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|2074
1658857500000|2022-07-26 17:45:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11290.5|11288.5|1503
1658857800000|2022-07-26 17:50:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|1147
1658858100000|2022-07-26 17:55:00|11292|11290|11291.2|11289.2|11292|11290|11291.2|11289.2|1162
1658858400000|2022-07-26 18:00:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1370
1658858700000|2022-07-26 18:05:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|1440
1658859000000|2022-07-26 18:10:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|1364
1658859300000|2022-07-26 18:15:00|11292.4|11290.4|11293.2|11291.2|11293.6|11291.6|11291.2|11289.2|1578
1658859600000|2022-07-26 18:20:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|1492
1658859900000|2022-07-26 18:25:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|1119
1658860200000|2022-07-26 18:30:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|916
1658860500000|2022-07-26 18:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|2117
1658860800000|2022-07-26 18:40:00|11292.8|11290.8|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|1564
1658861100000|2022-07-26 18:45:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11292|11290|2291
1658861400000|2022-07-26 18:50:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|1876
1658861700000|2022-07-26 18:55:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|2094
1658862000000|2022-07-26 19:00:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1180
1658862300000|2022-07-26 19:05:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|1724
1658862600000|2022-07-26 19:10:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|3787
1658862900000|2022-07-26 19:15:00|11285|11283|11282.6|11280.6|11285|11283|11282.6|11280.6|2929
1658863200000|2022-07-26 19:20:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|447
1658863500000|2022-07-26 19:25:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|2481
1658863800000|2022-07-26 19:30:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|1488
1658864100000|2022-07-26 19:35:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|3505
1658864400000|2022-07-26 19:40:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|941
1658864700000|2022-07-26 19:45:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1312
1658865000000|2022-07-26 19:50:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|2251
1658865300000|2022-07-26 19:55:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|3704
1658865600000|2022-07-26 20:00:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.1|11279.1|3570
1658865900000|2022-07-26 20:05:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1371
1658866200000|2022-07-26 20:10:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|780
1658866500000|2022-07-26 20:15:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|1312
1658866800000|2022-07-26 20:20:00|11280.7|11278.7|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|1258
1658867100000|2022-07-26 20:25:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|1001
1658867400000|2022-07-26 20:30:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|972
1658867700000|2022-07-26 20:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|756
1658868000000|2022-07-26 20:40:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|929
1658868300000|2022-07-26 20:45:00|11283.4|11281.4|11281.5|11279.5|11283.4|11281.4|11281.1|11279.1|1296
1658868600000|2022-07-26 20:50:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|708
1658868900000|2022-07-26 20:55:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|539
1658872800000|2022-07-26 22:00:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|445
1658873100000|2022-07-26 22:05:00|11285|11283|11283.4|11281.4|11285|11283|11283.4|11281.4|300
1658873400000|2022-07-26 22:10:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|115
1658873700000|2022-07-26 22:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|7
1658874000000|2022-07-26 22:20:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|64
1658874300000|2022-07-26 22:25:00|11283.4|11281.4|11283.8|11281.8|11283.8|11281.8|11283.4|11281.4|71
1658874600000|2022-07-26 22:30:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|107
1658874900000|2022-07-26 22:35:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|292
1658875200000|2022-07-26 22:40:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|125
1658875500000|2022-07-26 22:45:00|11286.9|11284.9|11287.3|11285.3|11287.3|11285.3|11286.9|11284.9|353
1658875800000|2022-07-26 22:50:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11286.5|11284.5|174
1658876100000|2022-07-26 22:55:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|138
1658876400000|2022-07-26 23:00:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11285|11283|200
1658876700000|2022-07-26 23:05:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285|11283|176
1658877000000|2022-07-26 23:10:00|11285|11283|11285|11283|11285.8|11283.8|11285|11283|49
1658877300000|2022-07-26 23:15:00|||||||||44
1658877600000|2022-07-26 23:20:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283.4|11281.4|97
1658877900000|2022-07-26 23:25:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|122
1658878200000|2022-07-26 23:30:00|11284.2|11282.2|11283|11281|11284.2|11282.2|11282.6|11280.6|232
1658878500000|2022-07-26 23:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283|11281|61
1658878800000|2022-07-26 23:40:00|11283.4|11281.4|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|114
1658879100000|2022-07-26 23:45:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|129
1658879400000|2022-07-26 23:50:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11285|11283|68
1658879700000|2022-07-26 23:55:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|180
1658880000000|2022-07-27 00:00:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285|11283|109
1658880300000|2022-07-27 00:05:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11284.2|11282.2|106
1658880600000|2022-07-27 00:10:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|150
1658880900000|2022-07-27 00:15:00|11286.2|11284.2|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|273
1658881200000|2022-07-27 00:20:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|376
1658881500000|2022-07-27 00:25:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11281.5|11279.5|483
1658881800000|2022-07-27 00:30:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|338
1658882100000|2022-07-27 00:35:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|363
1658882400000|2022-07-27 00:40:00|11282.3|11280.3|11279.5|11277.5|11282.3|11280.3|11279.5|11277.5|141
1658882700000|2022-07-27 00:45:00|11280.3|11278.3|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|718
1658883000000|2022-07-27 00:50:00|11279.5|11277.5|11278|11276|11279.5|11277.5|11277.2|11275.2|421
1658883300000|2022-07-27 00:55:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|596
1658883600000|2022-07-27 01:00:00|11277.6|11275.6|11276.4|11274.4|11278|11276|11275.6|11273.6|414
1658883900000|2022-07-27 01:05:00|11276|11274|11276.4|11274.4|11277.2|11275.2|11275.6|11273.6|301
1658884200000|2022-07-27 01:10:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|815
1658884500000|2022-07-27 01:15:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11274|11272|459
1658884800000|2022-07-27 01:20:00|11274.8|11272.8|11278|11276|11278|11276|11274|11272|735
1658885100000|2022-07-27 01:25:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|303
1658885400000|2022-07-27 01:30:00|11277.6|11275.6|11279.5|11277.5|11281.9|11279.9|11277.6|11275.6|2018
1658885700000|2022-07-27 01:35:00|11279.9|11277.9|11281.1|11279.1|11281.5|11279.5|11279.5|11277.5|677
1658886000000|2022-07-27 01:40:00|11281.5|11279.5|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|367
1658886300000|2022-07-27 01:45:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.1|11279.1|774
1658886600000|2022-07-27 01:50:00|11283.8|11281.8|11283.4|11281.4|11285|11283|11282.6|11280.6|1045
1658886900000|2022-07-27 01:55:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|289
1658887200000|2022-07-27 02:00:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|296
1658887500000|2022-07-27 02:05:00|11282.3|11280.3|11282.3|11280.3|11284.2|11282.2|11282.3|11280.3|229
1658887800000|2022-07-27 02:10:00|11282.6|11280.6|11280.7|11278.7|11283.4|11281.4|11280.3|11278.3|205
1658888100000|2022-07-27 02:15:00|11281.1|11279.1|11279.1|11277.1|11281.1|11279.1|11278.7|11276.7|270
1658888400000|2022-07-27 02:20:00|11279.5|11277.5|11279.5|11277.5|11279.9|11277.9|11278.7|11276.7|203
1658888700000|2022-07-27 02:25:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|75
1658889000000|2022-07-27 02:30:00|11280.7|11278.7|11281.1|11279.1|11281.9|11279.9|11280.7|11278.7|44
1658889300000|2022-07-27 02:35:00|11281.9|11279.9|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|188
1658889600000|2022-07-27 02:40:00|11280.3|11278.3|11280.7|11278.7|11281.1|11279.1|11280.3|11278.3|110
1658889900000|2022-07-27 02:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|78
1658890200000|2022-07-27 02:50:00|11281.1|11279.1|11280.3|11278.3|11281.1|11279.1|11279.9|11277.9|205
1658890500000|2022-07-27 02:55:00|11279.5|11277.5|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|124
1658890800000|2022-07-27 03:00:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|68
1658891100000|2022-07-27 03:05:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|373
1658891400000|2022-07-27 03:10:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|314
1658891700000|2022-07-27 03:15:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|129
1658892000000|2022-07-27 03:20:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|67
1658892300000|2022-07-27 03:25:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|73
1658892600000|2022-07-27 03:30:00|||||||||12
1658892900000|2022-07-27 03:35:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|229
1658893200000|2022-07-27 03:40:00|11281.5|11279.5|11283.4|11281.4|11283.4|11281.4|11281.5|11279.5|80
1658893500000|2022-07-27 03:45:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|51
1658893800000|2022-07-27 03:50:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|182
1658894100000|2022-07-27 03:55:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|67
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|202
1658894700000|2022-07-27 04:05:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|201
1658895000000|2022-07-27 04:10:00|||||||||36
1658895300000|2022-07-27 04:15:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|630
1658895600000|2022-07-27 04:20:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|99
1658895900000|2022-07-27 04:25:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|325
1658896200000|2022-07-27 04:30:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|218
1658896500000|2022-07-27 04:35:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|11
1658896800000|2022-07-27 04:40:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11283|11281|10
1658897100000|2022-07-27 04:45:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|227
1658897400000|2022-07-27 04:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|124
1658897700000|2022-07-27 04:55:00|11282.3|11280.3|11281.9|11279.9|11282.3|11280.3|11281.9|11279.9|48
1658898000000|2022-07-27 05:00:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|110
1658898300000|2022-07-27 05:05:00|||||||||71
1658898600000|2022-07-27 05:10:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|202
1658898900000|2022-07-27 05:15:00|11282.3|11280.3|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|122
1658899200000|2022-07-27 05:20:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|45
1658899500000|2022-07-27 05:25:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|130
1658899800000|2022-07-27 05:30:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|173
1658900100000|2022-07-27 05:35:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|104
1658900400000|2022-07-27 05:40:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|131
1658900700000|2022-07-27 05:45:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|54
1658901000000|2022-07-27 05:50:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|201
1658901300000|2022-07-27 05:55:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|209
1658901600000|2022-07-27 06:00:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11282.6|11280.6|916
1658901900000|2022-07-27 06:05:00|11283.4|11281.4|11285|11283|11286.5|11284.5|11283.4|11281.4|1073
1658902200000|2022-07-27 06:10:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|230
1658902500000|2022-07-27 06:15:00|11284.6|11282.6|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|561
1658902800000|2022-07-27 06:20:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1212
1658903100000|2022-07-27 06:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|515
1658903400000|2022-07-27 06:30:00|11288.5|11286.5|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|519
1658903700000|2022-07-27 06:35:00|11288.9|11286.9|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|548
1658904000000|2022-07-27 06:40:00|11287.3|11285.3|11285.4|11283.4|11287.3|11285.3|11285|11283|201
1658904300000|2022-07-27 06:45:00|11285|11283|11285|11283|11285.8|11283.8|11284.2|11282.2|972
1658904600000|2022-07-27 06:50:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|188
1658904900000|2022-07-27 06:55:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|253
1658905200000|2022-07-27 07:00:00|11285|11283|11280.3|11278.3|11285|11283|11279.5|11277.5|1427
1658905500000|2022-07-27 07:05:00|11279.5|11277.5|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|624
1658905800000|2022-07-27 07:10:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1011
1658906100000|2022-07-27 07:15:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|690
1658906400000|2022-07-27 07:20:00|11280.3|11278.3|11281.5|11279.5|11281.9|11279.9|11279.5|11277.5|544
1658906700000|2022-07-27 07:25:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|420
1658907000000|2022-07-27 07:30:00|11280.7|11278.7|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|619
1658907300000|2022-07-27 07:35:00|11279.5|11277.5|11281.1|11279.1|11281.5|11279.5|11278.7|11276.7|928
1658907600000|2022-07-27 07:40:00|11281.9|11279.9|11278.7|11276.7|11281.9|11279.9|11278|11276|3404
1658907900000|2022-07-27 07:45:00|11279.5|11277.5|11285.8|11283.8|11285.8|11283.8|11278.7|11276.7|1391
1658908200000|2022-07-27 07:50:00|11285|11283|11285.8|11283.8|11286.5|11284.5|11285|11283|697
1658908500000|2022-07-27 07:55:00|11286.5|11284.5|11285.8|11283.8|11286.9|11284.9|11283.4|11281.4|5552
1658908800000|2022-07-27 08:00:00|11286.2|11284.2|11290.5|11288.5|11290.5|11288.5|11285.8|11283.8|1355
1658909100000|2022-07-27 08:05:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|465
1658909400000|2022-07-27 08:10:00|11289.7|11287.7|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|6523
1658909700000|2022-07-27 08:15:00|11292|11290|11294|11292|11294.4|11292.4|11290.5|11288.5|1148
1658910000000|2022-07-27 08:20:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|6557
1658910300000|2022-07-27 08:25:00|11294.8|11292.8|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|6125
1658910600000|2022-07-27 08:30:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|321
1658910900000|2022-07-27 08:35:00|11294.8|11292.8|11299|11297|11299|11297|11293.6|11291.6|6026
1658911200000|2022-07-27 08:40:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11296.7|11294.7|1022
1658911500000|2022-07-27 08:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11294.8|11292.8|5690
1658911800000|2022-07-27 08:50:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|579
1658912100000|2022-07-27 08:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|594
1658912400000|2022-07-27 09:00:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|772
1658912700000|2022-07-27 09:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|852
1658913000000|2022-07-27 09:10:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|595
1658913300000|2022-07-27 09:15:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|307
1658913600000|2022-07-27 09:20:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|588
1658913900000|2022-07-27 09:25:00|11293.6|11291.6|11292.8|11290.8|11295.5|11293.5|11292.8|11290.8|708
1658914200000|2022-07-27 09:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|773
1658914500000|2022-07-27 09:35:00|11290.5|11288.5|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|970
1658914800000|2022-07-27 09:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|210
1658915100000|2022-07-27 09:45:00|11290.8|11288.8|11290.5|11288.5|11292|11290|11289.7|11287.7|324
1658915400000|2022-07-27 09:50:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|349
1658915700000|2022-07-27 09:55:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|257
1658916000000|2022-07-27 10:00:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|615
1658916300000|2022-07-27 10:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|175
1658916600000|2022-07-27 10:10:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294|11292|211
1658916900000|2022-07-27 10:15:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|287
1658917200000|2022-07-27 10:20:00|11294.4|11292.4|11293.2|11291.2|11295.1|11293.1|11292.8|11290.8|672
1658917500000|2022-07-27 10:25:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|453
1658917800000|2022-07-27 10:30:00|11293.2|11291.2|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|490
1658918100000|2022-07-27 10:35:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|335
1658918400000|2022-07-27 10:40:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|241
1658918700000|2022-07-27 10:45:00|11292|11290|11289.7|11287.7|11292|11290|11289.7|11287.7|325
1658919000000|2022-07-27 10:50:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|355
1658919300000|2022-07-27 10:55:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|640
1658919600000|2022-07-27 11:00:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|358
1658919900000|2022-07-27 11:05:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|368
1658920200000|2022-07-27 11:10:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11286.9|11284.9|805
1658920500000|2022-07-27 11:15:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|305
1658920800000|2022-07-27 11:20:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|329
1658921100000|2022-07-27 11:25:00|11289.3|11287.3|11291.2|11289.2|11292|11290|11288.9|11286.9|541
1658921400000|2022-07-27 11:30:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|1345
1658921700000|2022-07-27 11:35:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|1183
1658922000000|2022-07-27 11:40:00|11289.3|11287.3|11290.5|11288.5|11291.2|11289.2|11289.3|11287.3|1021
1658922300000|2022-07-27 11:45:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|995
1658922600000|2022-07-27 11:50:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1375
1658922900000|2022-07-27 11:55:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1245
1658923200000|2022-07-27 12:00:00|11291.2|11289.2|11287.3|11285.3|11292|11290|11287.3|11285.3|1936
1658923500000|2022-07-27 12:05:00|11286.5|11284.5|11285|11283|11288.1|11286.1|11285|11283|1865
1658923800000|2022-07-27 12:10:00|11284.2|11282.2|11290.5|11288.5|11291.2|11289.2|11284.2|11282.2|1672
1658924100000|2022-07-27 12:15:00|11291.2|11289.2|11295.1|11293.1|11295.1|11293.1|11290.5|11288.5|1800
1658924400000|2022-07-27 12:20:00|11295.9|11293.9|11299|11297|11300.6|11298.6|11295.5|11293.5|3683
1658924700000|2022-07-27 12:25:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|3359
1658925000000|2022-07-27 12:30:00|11298.3|11296.3|11286.9|11284.9|11298.3|11296.3|11285|11283|5583
1658925300000|2022-07-27 12:35:00|11287.3|11285.3|11293.6|11291.6|11294.4|11292.4|11287.3|11285.3|2055
1658925600000|2022-07-27 12:40:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|1359
1658925900000|2022-07-27 12:45:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11289.7|11287.7|1111
1658926200000|2022-07-27 12:50:00|11294.4|11292.4|11296.3|11294.3|11299|11297|11293.6|11291.6|2109
1658926500000|2022-07-27 12:55:00|11296.7|11294.7|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|1428
1658926800000|2022-07-27 13:00:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11292|11290|1753
1658927100000|2022-07-27 13:05:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|1776
1658927400000|2022-07-27 13:10:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1273
1658927700000|2022-07-27 13:15:00|11297.5|11295.5|11297.9|11295.9|11298.3|11296.3|11295.9|11293.9|1646
1658928000000|2022-07-27 13:20:00|11297.5|11295.5|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|2940
1658928300000|2022-07-27 13:25:00|11297.9|11295.9|11297.5|11295.5|11297.9|11295.9|11296.7|11294.7|1383
1658928600000|2022-07-27 13:30:00|11298.3|11296.3|11303.7|11301.7|11305.3|11303.3|11297.5|11295.5|3617
1658928900000|2022-07-27 13:35:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11299.8|11297.8|3897
1658929200000|2022-07-27 13:40:00|11303.7|11301.7|11301.4|11299.4|11306.9|11304.9|11301.4|11299.4|2613
1658929500000|2022-07-27 13:45:00|11302.2|11300.2|11301.4|11299.4|11305.3|11303.3|11299.4|11297.4|3805
1658929800000|2022-07-27 13:50:00|11300.6|11298.6|11299.8|11297.8|11303|11301|11299|11297|1489
1658930100000|2022-07-27 13:55:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|1895
1658930400000|2022-07-27 14:00:00|11299.8|11297.8|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|3890
1658930700000|2022-07-27 14:05:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|2943
1658931000000|2022-07-27 14:10:00|11301.4|11299.4|11304.5|11302.5|11305.3|11303.3|11300.6|11298.6|1770
1658931300000|2022-07-27 14:15:00|11304.1|11302.1|11301|11299|11306.1|11304.1|11301|11299|3214
1658931600000|2022-07-27 14:20:00|11300.6|11298.6|11302.2|11300.2|11303.7|11301.7|11300.6|11298.6|2312
1658931900000|2022-07-27 14:25:00|11303|11301|11299.8|11297.8|11303|11301|11299.8|11297.8|1733
1658932200000|2022-07-27 14:30:00|11300.6|11298.6|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|3019
1658932500000|2022-07-27 14:35:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.1|11293.1|1898
1658932800000|2022-07-27 14:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|980
1658933100000|2022-07-27 14:45:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|1184
1658933400000|2022-07-27 14:50:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|951
1658933700000|2022-07-27 14:55:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1709
1658934000000|2022-07-27 15:00:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2861
1658934300000|2022-07-27 15:05:00|11301.4|11299.4|11301.4|11299.4|11302.6|11300.6|11299.8|11297.8|2796
1658934600000|2022-07-27 15:10:00|11301.8|11299.8|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|1580
1658934900000|2022-07-27 15:15:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|2286
1658935200000|2022-07-27 15:20:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11298.3|11296.3|1778
1658935500000|2022-07-27 15:25:00|11297.9|11295.9|11299|11297|11299|11297|11296.7|11294.7|2311
1658935800000|2022-07-27 15:30:00|11298.7|11296.7|11300.6|11298.6|11301.4|11299.4|11298.7|11296.7|1744
1658936100000|2022-07-27 15:35:00|11299.8|11297.8|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|4226
1658936400000|2022-07-27 15:40:00|11295.5|11293.5|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2112
1658936700000|2022-07-27 15:45:00|11293.6|11291.6|11292|11290|11295.9|11293.9|11292|11290|3281
1658937000000|2022-07-27 15:50:00|11292.4|11290.4|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|2125
1658937300000|2022-07-27 15:55:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|894
1658937600000|2022-07-27 16:00:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.8|11292.8|766
1658937900000|2022-07-27 16:05:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1133
1658938200000|2022-07-27 16:10:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1085
1658938500000|2022-07-27 16:15:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|2148
1658938800000|2022-07-27 16:20:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1342
1658939100000|2022-07-27 16:25:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1064
1658939400000|2022-07-27 16:30:00|11296.7|11294.7|11299|11297|11299|11297|11295.9|11293.9|2848
1658939700000|2022-07-27 16:35:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.3|11296.3|3880
1658940000000|2022-07-27 16:40:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11299|11297|1874
1658940300000|2022-07-27 16:45:00|11299.8|11297.8|11298.3|11296.3|11301.4|11299.4|11297.5|11295.5|1805
1658940600000|2022-07-27 16:50:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|1224
1658940900000|2022-07-27 16:55:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299|11297|1497
1658941200000|2022-07-27 17:00:00|11299.8|11297.8|11300.2|11298.2|11301.4|11299.4|11298.3|11296.3|1192
1658941500000|2022-07-27 17:05:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|1317
1658941800000|2022-07-27 17:10:00|11301.8|11299.8|11303.7|11301.7|11304.5|11302.5|11301.8|11299.8|1792
1658942100000|2022-07-27 17:15:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|1295
1658942400000|2022-07-27 17:20:00|11304.5|11302.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|2754
1658942700000|2022-07-27 17:25:00|11306.5|11304.5|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|1871
1658943000000|2022-07-27 17:30:00|11303|11301|11302.2|11300.2|11303|11301|11299.8|11297.8|5334
1658943300000|2022-07-27 17:35:00|11301.4|11299.4|11299|11297|11302.2|11300.2|11298.3|11296.3|2739
1658943600000|2022-07-27 17:40:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|2200
1658943900000|2022-07-27 17:45:00|11300.6|11298.6|11303|11301|11303|11301|11299.8|11297.8|3175
1658944200000|2022-07-27 17:50:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11301.4|11299.4|2425
1658944500000|2022-07-27 17:55:00|11303.7|11301.7|11306.9|11304.9|11308|11306|11302.6|11300.6|3210
1658944800000|2022-07-27 18:00:00|11307.3|11305.3|11305.3|11303.3|11311.9|11309.9|11298.7|11296.7|4360
1658945100000|2022-07-27 18:05:00|11306.1|11304.1|11297.5|11295.5|11306.1|11304.1|11297.5|11295.5|3426
1658945400000|2022-07-27 18:10:00|11297.9|11295.9|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2190
1658945700000|2022-07-27 18:15:00|11299.8|11297.8|11301.4|11299.4|11302.2|11300.2|11299|11297|1120
1658946000000|2022-07-27 18:20:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11299.4|11297.4|1755
1658946300000|2022-07-27 18:25:00|11303|11301|11308.4|11306.4|11308.4|11306.4|11302.6|11300.6|1515
1658946600000|2022-07-27 18:30:00|11307.6|11305.6|11288.9|11286.9|11307.6|11305.6|11285|11283|6142
1658946900000|2022-07-27 18:35:00|11289.7|11287.7|11308|11306|11311.5|11309.5|11284.6|11282.6|5487
1658947200000|2022-07-27 18:40:00|11308.4|11306.4|11324.8|11322.8|11333.4|11331.4|11306.9|11304.9|8158
1658947500000|2022-07-27 18:45:00|11324|11322|11326.4|11324.4|11333.4|11331.4|11323.3|11321.3|6246
1658947800000|2022-07-27 18:50:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11316.2|11314.2|10476
1658948100000|2022-07-27 18:55:00|11326.8|11324.8|11332.6|11330.6|11333.4|11331.4|11325.6|11323.6|9056
1658948400000|2022-07-27 19:00:00|11335|11333|11327.2|11325.2|11335|11333|11323.3|11321.3|7715
1658948700000|2022-07-27 19:05:00|11328|11326|11322.5|11320.5|11330.3|11328.3|11322.5|11320.5|4167
1658949000000|2022-07-27 19:10:00|11320.9|11318.9|11324.8|11322.8|11327.2|11325.2|11318.6|11316.6|4255
1658949300000|2022-07-27 19:15:00|11325.6|11323.6|11320.1|11318.1|11326.4|11324.4|11318.6|11316.6|3064
1658949600000|2022-07-27 19:20:00|11320.9|11318.9|11321.7|11319.7|11324.8|11322.8|11319.4|11317.4|3886
1658949900000|2022-07-27 19:25:00|11324.8|11322.8|11315.5|11313.5|11324.8|11322.8|11315.5|11313.5|5782
1658950200000|2022-07-27 19:30:00|11315.8|11313.8|11314.7|11312.7|11317|11315|11313.1|11311.1|4560
1658950500000|2022-07-27 19:35:00|11313.9|11311.9|11307.6|11305.6|11313.9|11311.9|11306.5|11304.5|10618
1658950800000|2022-07-27 19:40:00|11308.4|11306.4|11311.5|11309.5|11314.7|11312.7|11307.6|11305.6|4063
1658951100000|2022-07-27 19:45:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|2638
1658951400000|2022-07-27 19:50:00|11308.4|11306.4|11310|11308|11311.5|11309.5|11306.9|11304.9|3706
1658951700000|2022-07-27 19:55:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11308|11306|7384
1658952000000|2022-07-27 20:00:00|11309.2|11307.2|11301.4|11299.4|11310|11308|11301.4|11299.4|8021
1658952300000|2022-07-27 20:05:00|11300.6|11298.6|11310.8|11308.8|11311.5|11309.5|11300.6|11298.6|2993
1658952600000|2022-07-27 20:10:00|11310|11308|11313.9|11311.9|11314.7|11312.7|11310|11308|4195
1658952900000|2022-07-27 20:15:00|11314.7|11312.7|11316.2|11314.2|11317.8|11315.8|11313.1|11311.1|3558
1658953200000|2022-07-27 20:20:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11313.9|11311.9|1999
1658953500000|2022-07-27 20:25:00|11313.1|11311.1|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|1227
1658953800000|2022-07-27 20:30:00|11313.1|11311.1|11310.8|11308.8|11313.9|11311.9|11307.3|11305.3|1093
1658954100000|2022-07-27 20:35:00|11310.4|11308.4|11314.7|11312.7|11315.5|11313.5|11310|11308|1144
1658954400000|2022-07-27 20:40:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|1604
1658954700000|2022-07-27 20:45:00|11313.1|11311.1|11313.5|11311.5|11316.2|11314.2|11312.3|11310.3|812
1658955000000|2022-07-27 20:50:00|11313.1|11311.1|11307.3|11305.3|11313.9|11311.9|11307.3|11305.3|1079
1658955300000|2022-07-27 20:55:00|11307.6|11305.6|11308|11306|11309.6|11307.6|11306.9|11304.9|1028
1658959200000|2022-07-27 22:00:00|11308.8|11306.8|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|500
1658959500000|2022-07-27 22:05:00|11308.4|11306.4|11309.6|11307.6|11311.9|11309.9|11308.4|11306.4|289
1658959800000|2022-07-27 22:10:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|54
1658960100000|2022-07-27 22:15:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|316
1658960400000|2022-07-27 22:20:00|11312.3|11310.3|11311.9|11309.9|11313.1|11311.1|11311.5|11309.5|75
1658960700000|2022-07-27 22:25:00|11312.3|11310.3|11312.7|11310.7|11312.7|11310.7|11311.5|11309.5|228
1658961000000|2022-07-27 22:30:00|11312.3|11310.3|11310.8|11308.8|11312.7|11310.7|11310.8|11308.8|70
1658961300000|2022-07-27 22:35:00|11311.5|11309.5|11311.2|11309.2|11311.5|11309.5|11311.2|11309.2|242
1658961600000|2022-07-27 22:40:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|1026
1658961900000|2022-07-27 22:45:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|205
1658962200000|2022-07-27 22:50:00|11311.2|11309.2|11311.5|11309.5|11312.7|11310.7|11310.8|11308.8|341
1658962500000|2022-07-27 22:55:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|107
1658962800000|2022-07-27 23:00:00|11312.3|11310.3|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|404
1658963100000|2022-07-27 23:05:00|11313.1|11311.1|11314.3|11312.3|11315.5|11313.5|11313.1|11311.1|260
1658963400000|2022-07-27 23:10:00|11314.7|11312.7|11315.1|11313.1|11316.2|11314.2|11314.7|11312.7|360
1658963700000|2022-07-27 23:15:00|11314.7|11312.7|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|509
1658964000000|2022-07-27 23:20:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.1|11313.1|234
1658964300000|2022-07-27 23:25:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|390
1658964600000|2022-07-27 23:30:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11317|11315|531
1658964900000|2022-07-27 23:35:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11317.8|11315.8|201
1658965200000|2022-07-27 23:40:00|11319|11317|11317.8|11315.8|11320.5|11318.5|11317.8|11315.8|166
1658965500000|2022-07-27 23:45:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|103
1658965800000|2022-07-27 23:50:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|216
1658966100000|2022-07-27 23:55:00|11317|11315|11320.1|11318.1|11320.1|11318.1|11317|11315|367
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|212
1658966700000|2022-07-28 00:05:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|422
1658967000000|2022-07-28 00:10:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|127
1658967300000|2022-07-28 00:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|910
1658967600000|2022-07-28 00:20:00|11319|11317|11318.2|11316.2|11319|11317|11317|11315|78
1658967900000|2022-07-28 00:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|327
1658968200000|2022-07-28 00:30:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|186
1658968500000|2022-07-28 00:35:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|278
1658968800000|2022-07-28 00:40:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|111
1658969100000|2022-07-28 00:45:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|101
1658969400000|2022-07-28 00:50:00|11317.4|11315.4|11315.5|11313.5|11317.4|11315.4|11314.7|11312.7|139
1658969700000|2022-07-28 00:55:00|11315.1|11313.1|11315.8|11313.8|11315.8|11313.8|11314.7|11312.7|198
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|265
1658970300000|2022-07-28 01:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|68
1658970600000|2022-07-28 01:10:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|158
1658970900000|2022-07-28 01:15:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|172
1658971200000|2022-07-28 01:20:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|184
1658971500000|2022-07-28 01:25:00|11319|11317|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|204
1658971800000|2022-07-28 01:30:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|380
1658972100000|2022-07-28 01:35:00|11322.9|11320.9|11322.1|11320.1|11323.3|11321.3|11320.9|11318.9|1204
1658972400000|2022-07-28 01:40:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|274
1658972700000|2022-07-28 01:45:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|394
1658973000000|2022-07-28 01:50:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|416
1658973300000|2022-07-28 01:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|84
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|283
1658973900000|2022-07-28 02:05:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|258
1658974200000|2022-07-28 02:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|446
1658974500000|2022-07-28 02:15:00|11315.1|11313.1|11313.9|11311.9|11315.1|11313.1|11313.9|11311.9|295
1658974800000|2022-07-28 02:20:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|167
1658975100000|2022-07-28 02:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|28
1658975400000|2022-07-28 02:30:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|181
1658975700000|2022-07-28 02:35:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|169
1658976000000|2022-07-28 02:40:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|232
1658976300000|2022-07-28 02:45:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|77
1658976600000|2022-07-28 02:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|291
1658976900000|2022-07-28 02:55:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|65
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|45
1658977500000|2022-07-28 03:05:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|130
1658977800000|2022-07-28 03:10:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|50
1658978100000|2022-07-28 03:15:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|143
1658978400000|2022-07-28 03:20:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|232
1658978700000|2022-07-28 03:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|114
1658979000000|2022-07-28 03:30:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|53
1658979300000|2022-07-28 03:35:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|260
1658979600000|2022-07-28 03:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|845
1658979900000|2022-07-28 03:45:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|113
1658980200000|2022-07-28 03:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|267
1658980500000|2022-07-28 03:55:00|11310|11308|11310|11308|11310|11308|11310|11308|117
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|707
1658981100000|2022-07-28 04:05:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|313
1658981400000|2022-07-28 04:10:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|68
1658981700000|2022-07-28 04:15:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|27
1658982000000|2022-07-28 04:20:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.6|11307.6|160
1658982300000|2022-07-28 04:25:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11310|11308|431
1658982600000|2022-07-28 04:30:00|11312.7|11310.7|11306.9|11304.9|11313.1|11311.1|11303|11301|1496
1658982900000|2022-07-28 04:35:00|11306.1|11304.1|11308.4|11306.4|11309.6|11307.6|11304.5|11302.5|1051
1658983200000|2022-07-28 04:40:00|11307.6|11305.6|11308.4|11306.4|11310|11308|11307.6|11305.6|786
1658983500000|2022-07-28 04:45:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|224
1658983800000|2022-07-28 04:50:00|11309.2|11307.2|11304.9|11302.9|11309.2|11307.2|11304.5|11302.5|425
1658984100000|2022-07-28 04:55:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|240
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|343
1658984700000|2022-07-28 05:05:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|358
1658985000000|2022-07-28 05:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|367
1658985300000|2022-07-28 05:15:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|237
1658985600000|2022-07-28 05:20:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|201
1658985900000|2022-07-28 05:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|509
1658986200000|2022-07-28 05:30:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|346
1658986500000|2022-07-28 05:35:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|119
1658986800000|2022-07-28 05:40:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|231
1658987100000|2022-07-28 05:45:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|598
1658987400000|2022-07-28 05:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|508
1658987700000|2022-07-28 05:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|521
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303|11301|1112
1658988300000|2022-07-28 06:05:00|11304.9|11302.9|11303.7|11301.7|11306.1|11304.1|11303|11301|1357
1658988600000|2022-07-28 06:10:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|469
1658988900000|2022-07-28 06:15:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11302.2|11300.2|427
1658989200000|2022-07-28 06:20:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|261
1658989500000|2022-07-28 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.6|11300.6|341
1658989800000|2022-07-28 06:30:00|11302.2|11300.2|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1463
1658990100000|2022-07-28 06:35:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11302.6|11300.6|748
1658990400000|2022-07-28 06:40:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|722
1658990700000|2022-07-28 06:45:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|1177
1658991000000|2022-07-28 06:50:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|2063
1658991300000|2022-07-28 06:55:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|5214
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|2287
1658991900000|2022-07-28 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1961
1658992200000|2022-07-28 07:10:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|3873
1658992500000|2022-07-28 07:15:00|11295.5|11293.5|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|829
1658992800000|2022-07-28 07:20:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|2476
1658993100000|2022-07-28 07:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|2399
1658993400000|2022-07-28 07:30:00|11290.8|11288.8|11297.1|11295.1|11297.5|11295.5|11290.5|11288.5|2525
1658993700000|2022-07-28 07:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.1|11293.1|1607
1658994000000|2022-07-28 07:40:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|886
1658994300000|2022-07-28 07:45:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|6834
1658994600000|2022-07-28 07:50:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11299.8|11297.8|1106
1658994900000|2022-07-28 07:55:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11299.8|11297.8|4744
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11306.9|11304.9|11309.2|11307.2|11299|11297|2201
1658995500000|2022-07-28 08:05:00|11306.5|11304.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|1010
1658995800000|2022-07-28 08:10:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11306.1|11304.1|1954
1658996100000|2022-07-28 08:15:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|1599
1658996400000|2022-07-28 08:20:00|11317.8|11315.8|11314.7|11312.7|11319.4|11317.4|11314.7|11312.7|5971
1658996700000|2022-07-28 08:25:00|11315.5|11313.5|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1596
1658997000000|2022-07-28 08:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|872
1658997300000|2022-07-28 08:35:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|6224
1658997600000|2022-07-28 08:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|556
1658997900000|2022-07-28 08:45:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|6771
1658998200000|2022-07-28 08:50:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310|11308|820
1658998500000|2022-07-28 08:55:00|11312.3|11310.3|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|4383
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|1551
1658999100000|2022-07-28 09:05:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|490
1658999400000|2022-07-28 09:10:00|11315.1|11313.1|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1076
1658999700000|2022-07-28 09:15:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.1|11313.1|552
1659000000000|2022-07-28 09:20:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|856
1659000300000|2022-07-28 09:25:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11316.2|11314.2|672
1659000600000|2022-07-28 09:30:00|11316.2|11314.2|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|459
1659000900000|2022-07-28 09:35:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2315
1659001200000|2022-07-28 09:40:00|||||||||347
1659001500000|2022-07-28 09:45:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|286
1659001800000|2022-07-28 09:50:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|340
1659002100000|2022-07-28 09:55:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|539
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1074
1659002700000|2022-07-28 10:05:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11315.5|11313.5|971
1659003000000|2022-07-28 10:10:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|923
1659003300000|2022-07-28 10:15:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|301
1659003600000|2022-07-28 10:20:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|546
1659003900000|2022-07-28 10:25:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|391
1659004200000|2022-07-28 10:30:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|239
1659004500000|2022-07-28 10:35:00|11317|11315|11317|11315|11317.8|11315.8|11315.5|11313.5|988
1659004800000|2022-07-28 10:40:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|546
1659005100000|2022-07-28 10:45:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|489
1659005400000|2022-07-28 10:50:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.3|11312.3|621
1659005700000|2022-07-28 10:55:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|545
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11315.5|11313.5|672
1659006300000|2022-07-28 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1185
1659006600000|2022-07-28 11:10:00|11315.8|11313.8|11316.2|11314.2|11317|11315|11313.9|11311.9|1939
1659006900000|2022-07-28 11:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11317|11315|1353
1659007200000|2022-07-28 11:20:00|11319|11317|11320.9|11318.9|11321.7|11319.7|11318.2|11316.2|670
1659007500000|2022-07-28 11:25:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|704
1659007800000|2022-07-28 11:30:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|589
1659008100000|2022-07-28 11:35:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1184
1659008400000|2022-07-28 11:40:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|756
1659008700000|2022-07-28 11:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.2|11316.2|926
1659009000000|2022-07-28 11:50:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|2938
1659009300000|2022-07-28 11:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|2754
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11325.6|11323.6|11328|11326|11321.7|11319.7|3487
1659009900000|2022-07-28 12:05:00|11326.4|11324.4|11327.2|11325.2|11330.3|11328.3|11325.6|11323.6|3216
1659010200000|2022-07-28 12:10:00|11326.4|11324.4|11324|11322|11329.5|11327.5|11324|11322|2552
1659010500000|2022-07-28 12:15:00|11324.8|11322.8|11324.8|11322.8|11327.2|11325.2|11324|11322|2372
1659010800000|2022-07-28 12:20:00|11325.6|11323.6|11318.6|11316.6|11325.6|11323.6|11318.6|11316.6|4005
1659011100000|2022-07-28 12:25:00|11317.8|11315.8|11322.9|11320.9|11323.3|11321.3|11317.8|11315.8|2525
1659011400000|2022-07-28 12:30:00|11323.3|11321.3|11335.8|11333.8|11349.8|11347.8|11322.9|11320.9|9605
1659011700000|2022-07-28 12:35:00|11336.2|11334.2|11345.9|11343.9|11346.7|11344.7|11335.8|11333.8|6664
1659012000000|2022-07-28 12:40:00|11346.7|11344.7|11359.2|11357.2|11359.2|11357.2|11345.1|11343.1|10376
1659012300000|2022-07-28 12:45:00|11358.4|11356.4|11353|11351|11360.8|11358.8|11352.6|11350.6|11277
1659012600000|2022-07-28 12:50:00|11352.2|11350.2|11355.3|11353.3|11356.1|11354.1|11350.6|11348.6|10340
1659012900000|2022-07-28 12:55:00|11354.5|11352.5|11351.8|11349.8|11358.4|11356.4|11348.3|11346.3|8273
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11357.6|11355.6|11359.2|11357.2|11352.2|11350.2|5263
1659013500000|2022-07-28 13:05:00|11358.4|11356.4|11356.9|11354.9|11360|11358|11356.9|11354.9|6169
1659013800000|2022-07-28 13:10:00|11357.6|11355.6|11360.8|11358.8|11368.6|11366.6|11356.9|11354.9|8229
1659014100000|2022-07-28 13:15:00|11361.5|11359.5|11391.2|11389.2|11391.2|11389.2|11361.5|11359.5|9060
1659014400000|2022-07-28 13:20:00|11390.5|11388.5|11385|11383|11399|11397|11380.3|11378.3|11997
1659014700000|2022-07-28 13:25:00|11385.8|11383.8|11382.6|11380.6|11387.3|11385.3|11381.9|11379.9|9527
1659015000000|2022-07-28 13:30:00|11383.4|11381.4|11388.1|11386.1|11390.5|11388.5|11381.1|11379.1|4853
1659015300000|2022-07-28 13:35:00|11388.9|11386.9|11378.7|11376.7|11392|11390|11377.2|11375.2|7578
1659015600000|2022-07-28 13:40:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11370.9|11368.9|8162
1659015900000|2022-07-28 13:45:00|11380.3|11378.3|11373.3|11371.3|11381.1|11379.1|11368.6|11366.6|21210
1659016200000|2022-07-28 13:50:00|11374|11372|11370.9|11368.9|11378|11376|11368.6|11366.6|6066
1659016500000|2022-07-28 13:55:00|11371.7|11369.7|11384.2|11382.2|11385.8|11383.8|11370.1|11368.1|6633
1659016800000|2022-07-28 14:00:00|11385|11383|11385.8|11383.8|11388.9|11386.9|11381.9|11379.9|5567
1659017100000|2022-07-28 14:05:00|11386.2|11384.2|11378.7|11376.7|11386.9|11384.9|11378|11376|9031
1659017400000|2022-07-28 14:10:00|11379.5|11377.5|11377.2|11375.2|11380.3|11378.3|11374|11372|6001
1659017700000|2022-07-28 14:15:00|11376.8|11374.8|11378.7|11376.7|11379.5|11377.5|11375.6|11373.6|5796
1659018000000|2022-07-28 14:20:00|11379.1|11377.1|11378.7|11376.7|11379.5|11377.5|11374.8|11372.8|4484
1659018300000|2022-07-28 14:25:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|3644
1659018600000|2022-07-28 14:30:00|11378.3|11376.3|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4345
1659018900000|2022-07-28 14:35:00|11374|11372|11368.6|11366.6|11374|11372|11368.6|11366.6|6055
1659019200000|2022-07-28 14:40:00|11369.4|11367.4|11363.9|11361.9|11370.1|11368.1|11363.1|11361.1|6245
1659019500000|2022-07-28 14:45:00|11364.7|11362.7|11367.8|11365.8|11369.4|11367.4|11363.9|11361.9|6926
1659019800000|2022-07-28 14:50:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|2896
1659020100000|2022-07-28 14:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|4623
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|2448
1659020700000|2022-07-28 15:05:00|11374.8|11372.8|11368.6|11366.6|11374.8|11372.8|11367.8|11365.8|7812
1659021000000|2022-07-28 15:10:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367|11365|2984
1659021300000|2022-07-28 15:15:00|11368.6|11366.6|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|4640
1659021600000|2022-07-28 15:20:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11366.2|11364.2|4769
1659021900000|2022-07-28 15:25:00|11369.8|11367.8|11373.3|11371.3|11375.6|11373.6|11369.4|11367.4|3645
1659022200000|2022-07-28 15:30:00|11372.5|11370.5|11374|11372|11376.4|11374.4|11371.7|11369.7|1986
1659022500000|2022-07-28 15:35:00|11373.7|11371.7|11367.8|11365.8|11374|11372|11367|11365|3833
1659022800000|2022-07-28 15:40:00|11368.6|11366.6|11367|11365|11369.4|11367.4|11366.2|11364.2|1853
1659023100000|2022-07-28 15:45:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|2372
1659023400000|2022-07-28 15:50:00|11367.4|11365.4|11361.5|11359.5|11367.8|11365.8|11361.5|11359.5|2277
1659023700000|2022-07-28 15:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|2941
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11357.6|11355.6|2454
1659024300000|2022-07-28 16:05:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11353|11351|3936
1659024600000|2022-07-28 16:10:00|11355.3|11353.3|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|2477
1659024900000|2022-07-28 16:15:00|11354.5|11352.5|11358.4|11356.4|11359.2|11357.2|11353.7|11351.7|4621
1659025200000|2022-07-28 16:20:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|1591
1659025500000|2022-07-28 16:25:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11356.1|11354.1|1618
1659025800000|2022-07-28 16:30:00|11356.5|11354.5|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|2705
1659026100000|2022-07-28 16:35:00|11363.9|11361.9|11362.7|11360.7|11364.7|11362.7|11361.2|11359.2|5117
1659026400000|2022-07-28 16:40:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|2652
1659026700000|2022-07-28 16:45:00|11360|11358|11359.2|11357.2|11360|11358|11356.1|11354.1|1937
1659027000000|2022-07-28 16:50:00|11358.8|11356.8|11360|11358|11362.3|11360.3|11358.4|11356.4|2521
1659027300000|2022-07-28 16:55:00|11359.6|11357.6|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|2942
1659027600000|2022-07-28 17:00:00|11360|11358|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3338
1659027900000|2022-07-28 17:05:00|11362.7|11360.7|11361.9|11359.9|11363.9|11361.9|11358.8|11356.8|1778
1659028200000|2022-07-28 17:10:00|11361.5|11359.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|920
1659028500000|2022-07-28 17:15:00|11363.5|11361.5|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|865
1659028800000|2022-07-28 17:20:00|11365.8|11363.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1245
1659029100000|2022-07-28 17:25:00|11365.8|11363.8|11368.6|11366.6|11369.4|11367.4|11365.5|11363.5|1004
1659029400000|2022-07-28 17:30:00|11367.8|11365.8|11368.6|11366.6|11370.9|11368.9|11367.8|11365.8|2238
1659029700000|2022-07-28 17:35:00|11369|11367|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1258
1659030000000|2022-07-28 17:40:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|1700
1659030300000|2022-07-28 17:45:00|11371.3|11369.3|11367|11365|11372.5|11370.5|11367|11365|3141
1659030600000|2022-07-28 17:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11364.7|11362.7|3556
1659030900000|2022-07-28 17:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|1936
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|2415
1659031500000|2022-07-28 18:05:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360|11358|1385
1659031800000|2022-07-28 18:10:00|11361.5|11359.5|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|1701
1659032100000|2022-07-28 18:15:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|1866
1659032400000|2022-07-28 18:20:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11364.7|11362.7|2838
1659032700000|2022-07-28 18:25:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1371
1659033000000|2022-07-28 18:30:00|11365.1|11363.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1757
1659033300000|2022-07-28 18:35:00|11363.9|11361.9|11367|11365|11367|11365|11363.9|11361.9|1414
1659033600000|2022-07-28 18:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.5|11363.5|2721
1659033900000|2022-07-28 18:45:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11363.1|11361.1|1895
1659034200000|2022-07-28 18:50:00|11364.7|11362.7|11372.5|11370.5|11372.5|11370.5|11364.7|11362.7|3933
1659034500000|2022-07-28 18:55:00|11373.3|11371.3|11373.3|11371.3|11373.3|11371.3|11370.1|11368.1|5116
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11374.8|11372.8|11372.5|11370.5|5497
1659035100000|2022-07-28 19:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|1508
1659035400000|2022-07-28 19:10:00|11375.6|11373.6|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|2657
1659035700000|2022-07-28 19:15:00|11372.9|11370.9|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|1592
1659036000000|2022-07-28 19:20:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|1255
1659036300000|2022-07-28 19:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|1516
1659036600000|2022-07-28 19:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11378|11376|4015
1659036900000|2022-07-28 19:35:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11375.6|11373.6|1554
1659037200000|2022-07-28 19:40:00|11376.4|11374.4|11369.4|11367.4|11377.2|11375.2|11367.8|11365.8|4774
1659037500000|2022-07-28 19:45:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|3112
1659037800000|2022-07-28 19:50:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|3006
1659038100000|2022-07-28 19:55:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11372.5|11370.5|3886
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|2968
1659038700000|2022-07-28 20:05:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|2997
1659039000000|2022-07-28 20:10:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11375.6|11373.6|1019
1659039300000|2022-07-28 20:15:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|984
1659039600000|2022-07-28 20:20:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|3878
1659039900000|2022-07-28 20:25:00|11378|11376|11375.6|11373.6|11378.7|11376.7|11374.8|11372.8|4351
1659040200000|2022-07-28 20:30:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374|11372|2225
1659040500000|2022-07-28 20:35:00|11376.4|11374.4|11374|11372|11376.4|11374.4|11373.3|11371.3|1905
1659040800000|2022-07-28 20:40:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374|11372|1379
1659041100000|2022-07-28 20:45:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|1498
1659041400000|2022-07-28 20:50:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|1484
1659041700000|2022-07-28 20:55:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|2224
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|456
1659045900000|2022-07-28 22:05:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.9|11368.9|262
1659046200000|2022-07-28 22:10:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|157
1659046500000|2022-07-28 22:15:00|11370.5|11368.5|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|51
1659046800000|2022-07-28 22:20:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|169
1659047100000|2022-07-28 22:25:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|75
1659047400000|2022-07-28 22:30:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|271
1659047700000|2022-07-28 22:35:00|11372.1|11370.1|11369.4|11367.4|11372.1|11370.1|11369.4|11367.4|249
1659048000000|2022-07-28 22:40:00|11370.1|11368.1|11371.7|11369.7|11371.7|11369.7|11370.1|11368.1|320
1659048300000|2022-07-28 22:45:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|78
1659048600000|2022-07-28 22:50:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|723
1659048900000|2022-07-28 22:55:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|74
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|145
1659049500000|2022-07-28 23:05:00|||||||||43
1659049800000|2022-07-28 23:10:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|304
1659050100000|2022-07-28 23:15:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.8|11367.8|132
1659050400000|2022-07-28 23:20:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|234
1659050700000|2022-07-28 23:25:00|11369.8|11367.8|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|215
1659051000000|2022-07-28 23:30:00|11370.1|11368.1|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|273
1659051300000|2022-07-28 23:35:00|11369.4|11367.4|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|265
1659051600000|2022-07-28 23:40:00|11370.5|11368.5|11370.1|11368.1|11370.5|11368.5|11369.4|11367.4|151
1659051900000|2022-07-28 23:45:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11369.4|11367.4|77
1659052200000|2022-07-28 23:50:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|116
1659052500000|2022-07-28 23:55:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|174
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|212
1658966700000|2022-07-28 00:05:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|422
1658967000000|2022-07-28 00:10:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|127
1658967300000|2022-07-28 00:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|910
1658967600000|2022-07-28 00:20:00|11319|11317|11318.2|11316.2|11319|11317|11317|11315|78
1658967900000|2022-07-28 00:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|327
1658968200000|2022-07-28 00:30:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|186
1658968500000|2022-07-28 00:35:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|278
1658968800000|2022-07-28 00:40:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|111
1658969100000|2022-07-28 00:45:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|101
1658969400000|2022-07-28 00:50:00|11317.4|11315.4|11315.5|11313.5|11317.4|11315.4|11314.7|11312.7|139
1658969700000|2022-07-28 00:55:00|11315.1|11313.1|11315.8|11313.8|11315.8|11313.8|11314.7|11312.7|198
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|265
1658970300000|2022-07-28 01:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|68
1658970600000|2022-07-28 01:10:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|158
1658970900000|2022-07-28 01:15:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|172
1658971200000|2022-07-28 01:20:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|184
1658971500000|2022-07-28 01:25:00|11319|11317|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|204
1658971800000|2022-07-28 01:30:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|380
1658972100000|2022-07-28 01:35:00|11322.9|11320.9|11322.1|11320.1|11323.3|11321.3|11320.9|11318.9|1204
1658972400000|2022-07-28 01:40:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|274
1658972700000|2022-07-28 01:45:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|394
1658973000000|2022-07-28 01:50:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|416
1658973300000|2022-07-28 01:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|84
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|283
1658973900000|2022-07-28 02:05:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|258
1658974200000|2022-07-28 02:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|446
1658974500000|2022-07-28 02:15:00|11315.1|11313.1|11313.9|11311.9|11315.1|11313.1|11313.9|11311.9|295
1658974800000|2022-07-28 02:20:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|167
1658975100000|2022-07-28 02:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|28
1658975400000|2022-07-28 02:30:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|181
1658975700000|2022-07-28 02:35:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|169
1658976000000|2022-07-28 02:40:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|232
1658976300000|2022-07-28 02:45:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|77
1658976600000|2022-07-28 02:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|291
1658976900000|2022-07-28 02:55:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|65
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|45
1658977500000|2022-07-28 03:05:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|130
1658977800000|2022-07-28 03:10:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|50
1658978100000|2022-07-28 03:15:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|143
1658978400000|2022-07-28 03:20:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|232
1658978700000|2022-07-28 03:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|114
1658979000000|2022-07-28 03:30:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|53
1658979300000|2022-07-28 03:35:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|260
1658979600000|2022-07-28 03:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|845
1658979900000|2022-07-28 03:45:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|113
1658980200000|2022-07-28 03:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|267
1658980500000|2022-07-28 03:55:00|11310|11308|11310|11308|11310|11308|11310|11308|117
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|707
1658981100000|2022-07-28 04:05:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|313
1658981400000|2022-07-28 04:10:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|68
1658981700000|2022-07-28 04:15:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|27
1658982000000|2022-07-28 04:20:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.6|11307.6|160
1658982300000|2022-07-28 04:25:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11310|11308|431
1658982600000|2022-07-28 04:30:00|11312.7|11310.7|11306.9|11304.9|11313.1|11311.1|11303|11301|1496
1658982900000|2022-07-28 04:35:00|11306.1|11304.1|11308.4|11306.4|11309.6|11307.6|11304.5|11302.5|1051
1658983200000|2022-07-28 04:40:00|11307.6|11305.6|11308.4|11306.4|11310|11308|11307.6|11305.6|786
1658983500000|2022-07-28 04:45:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|224
1658983800000|2022-07-28 04:50:00|11309.2|11307.2|11304.9|11302.9|11309.2|11307.2|11304.5|11302.5|425
1658984100000|2022-07-28 04:55:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|240
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|343
1658984700000|2022-07-28 05:05:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|358
1658985000000|2022-07-28 05:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|367
1658985300000|2022-07-28 05:15:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|237
1658985600000|2022-07-28 05:20:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|201
1658985900000|2022-07-28 05:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|509
1658986200000|2022-07-28 05:30:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|346
1658986500000|2022-07-28 05:35:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|119
1658986800000|2022-07-28 05:40:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|231
1658987100000|2022-07-28 05:45:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|598
1658987400000|2022-07-28 05:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|508
1658987700000|2022-07-28 05:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|521
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303|11301|1112
1658988300000|2022-07-28 06:05:00|11304.9|11302.9|11303.7|11301.7|11306.1|11304.1|11303|11301|1357
1658988600000|2022-07-28 06:10:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|469
1658988900000|2022-07-28 06:15:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11302.2|11300.2|427
1658989200000|2022-07-28 06:20:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|261
1658989500000|2022-07-28 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.6|11300.6|341
1658989800000|2022-07-28 06:30:00|11302.2|11300.2|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1463
1658990100000|2022-07-28 06:35:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11302.6|11300.6|748
1658990400000|2022-07-28 06:40:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|722
1658990700000|2022-07-28 06:45:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|1177
1658991000000|2022-07-28 06:50:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|2063
1658991300000|2022-07-28 06:55:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|5214
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|2287
1658991900000|2022-07-28 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1961
1658992200000|2022-07-28 07:10:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|3873
1658992500000|2022-07-28 07:15:00|11295.5|11293.5|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|829
1658992800000|2022-07-28 07:20:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|2476
1658993100000|2022-07-28 07:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|2399
1658993400000|2022-07-28 07:30:00|11290.8|11288.8|11297.1|11295.1|11297.5|11295.5|11290.5|11288.5|2525
1658993700000|2022-07-28 07:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.1|11293.1|1607
1658994000000|2022-07-28 07:40:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|886
1658994300000|2022-07-28 07:45:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|6834
1658994600000|2022-07-28 07:50:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11299.8|11297.8|1106
1658994900000|2022-07-28 07:55:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11299.8|11297.8|4744
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11306.9|11304.9|11309.2|11307.2|11299|11297|2201
1658995500000|2022-07-28 08:05:00|11306.5|11304.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|1010
1658995800000|2022-07-28 08:10:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11306.1|11304.1|1954
1658996100000|2022-07-28 08:15:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|1599
1658996400000|2022-07-28 08:20:00|11317.8|11315.8|11314.7|11312.7|11319.4|11317.4|11314.7|11312.7|5971
1658996700000|2022-07-28 08:25:00|11315.5|11313.5|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1596
1658997000000|2022-07-28 08:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|872
1658997300000|2022-07-28 08:35:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|6224
1658997600000|2022-07-28 08:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|556
1658997900000|2022-07-28 08:45:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|6771
1658998200000|2022-07-28 08:50:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310|11308|820
1658998500000|2022-07-28 08:55:00|11312.3|11310.3|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|4383
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|1551
1658999100000|2022-07-28 09:05:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|490
1658999400000|2022-07-28 09:10:00|11315.1|11313.1|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1076
1658999700000|2022-07-28 09:15:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.1|11313.1|552
1659000000000|2022-07-28 09:20:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|856
1659000300000|2022-07-28 09:25:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11316.2|11314.2|672
1659000600000|2022-07-28 09:30:00|11316.2|11314.2|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|459
1659000900000|2022-07-28 09:35:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2315
1659001200000|2022-07-28 09:40:00|||||||||347
1659001500000|2022-07-28 09:45:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|286
1659001800000|2022-07-28 09:50:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|340
1659002100000|2022-07-28 09:55:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|539
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1074
1659002700000|2022-07-28 10:05:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11315.5|11313.5|971
1659003000000|2022-07-28 10:10:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|923
1659003300000|2022-07-28 10:15:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|301
1659003600000|2022-07-28 10:20:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|546
1659003900000|2022-07-28 10:25:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|391
1659004200000|2022-07-28 10:30:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|239
1659004500000|2022-07-28 10:35:00|11317|11315|11317|11315|11317.8|11315.8|11315.5|11313.5|988
1659004800000|2022-07-28 10:40:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|546
1659005100000|2022-07-28 10:45:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|489
1659005400000|2022-07-28 10:50:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.3|11312.3|621
1659005700000|2022-07-28 10:55:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|545
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11315.5|11313.5|672
1659006300000|2022-07-28 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1185
1659006600000|2022-07-28 11:10:00|11315.8|11313.8|11316.2|11314.2|11317|11315|11313.9|11311.9|1939
1659006900000|2022-07-28 11:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11317|11315|1353
1659007200000|2022-07-28 11:20:00|11319|11317|11320.9|11318.9|11321.7|11319.7|11318.2|11316.2|670
1659007500000|2022-07-28 11:25:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|704
1659007800000|2022-07-28 11:30:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|589
1659008100000|2022-07-28 11:35:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1184
1659008400000|2022-07-28 11:40:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|756
1659008700000|2022-07-28 11:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.2|11316.2|926
1659009000000|2022-07-28 11:50:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|2938
1659009300000|2022-07-28 11:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|2754
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11325.6|11323.6|11328|11326|11321.7|11319.7|3487
1659009900000|2022-07-28 12:05:00|11326.4|11324.4|11327.2|11325.2|11330.3|11328.3|11325.6|11323.6|3216
1659010200000|2022-07-28 12:10:00|11326.4|11324.4|11324|11322|11329.5|11327.5|11324|11322|2552
1659010500000|2022-07-28 12:15:00|11324.8|11322.8|11324.8|11322.8|11327.2|11325.2|11324|11322|2372
1659010800000|2022-07-28 12:20:00|11325.6|11323.6|11318.6|11316.6|11325.6|11323.6|11318.6|11316.6|4005
1659011100000|2022-07-28 12:25:00|11317.8|11315.8|11322.9|11320.9|11323.3|11321.3|11317.8|11315.8|2525
1659011400000|2022-07-28 12:30:00|11323.3|11321.3|11335.8|11333.8|11349.8|11347.8|11322.9|11320.9|9605
1659011700000|2022-07-28 12:35:00|11336.2|11334.2|11345.9|11343.9|11346.7|11344.7|11335.8|11333.8|6664
1659012000000|2022-07-28 12:40:00|11346.7|11344.7|11359.2|11357.2|11359.2|11357.2|11345.1|11343.1|10376
1659012300000|2022-07-28 12:45:00|11358.4|11356.4|11353|11351|11360.8|11358.8|11352.6|11350.6|11277
1659012600000|2022-07-28 12:50:00|11352.2|11350.2|11355.3|11353.3|11356.1|11354.1|11350.6|11348.6|10340
1659012900000|2022-07-28 12:55:00|11354.5|11352.5|11351.8|11349.8|11358.4|11356.4|11348.3|11346.3|8273
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11357.6|11355.6|11359.2|11357.2|11352.2|11350.2|5263
1659013500000|2022-07-28 13:05:00|11358.4|11356.4|11356.9|11354.9|11360|11358|11356.9|11354.9|6169
1659013800000|2022-07-28 13:10:00|11357.6|11355.6|11360.8|11358.8|11368.6|11366.6|11356.9|11354.9|8229
1659014100000|2022-07-28 13:15:00|11361.5|11359.5|11391.2|11389.2|11391.2|11389.2|11361.5|11359.5|9060
1659014400000|2022-07-28 13:20:00|11390.5|11388.5|11385|11383|11399|11397|11380.3|11378.3|11997
1659014700000|2022-07-28 13:25:00|11385.8|11383.8|11382.6|11380.6|11387.3|11385.3|11381.9|11379.9|9527
1659015000000|2022-07-28 13:30:00|11383.4|11381.4|11388.1|11386.1|11390.5|11388.5|11381.1|11379.1|4853
1659015300000|2022-07-28 13:35:00|11388.9|11386.9|11378.7|11376.7|11392|11390|11377.2|11375.2|7578
1659015600000|2022-07-28 13:40:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11370.9|11368.9|8162
1659015900000|2022-07-28 13:45:00|11380.3|11378.3|11373.3|11371.3|11381.1|11379.1|11368.6|11366.6|21210
1659016200000|2022-07-28 13:50:00|11374|11372|11370.9|11368.9|11378|11376|11368.6|11366.6|6066
1659016500000|2022-07-28 13:55:00|11371.7|11369.7|11384.2|11382.2|11385.8|11383.8|11370.1|11368.1|6633
1659016800000|2022-07-28 14:00:00|11385|11383|11385.8|11383.8|11388.9|11386.9|11381.9|11379.9|5567
1659017100000|2022-07-28 14:05:00|11386.2|11384.2|11378.7|11376.7|11386.9|11384.9|11378|11376|9031
1659017400000|2022-07-28 14:10:00|11379.5|11377.5|11377.2|11375.2|11380.3|11378.3|11374|11372|6001
1659017700000|2022-07-28 14:15:00|11376.8|11374.8|11378.7|11376.7|11379.5|11377.5|11375.6|11373.6|5796
1659018000000|2022-07-28 14:20:00|11379.1|11377.1|11378.7|11376.7|11379.5|11377.5|11374.8|11372.8|4484
1659018300000|2022-07-28 14:25:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|3644
1659018600000|2022-07-28 14:30:00|11378.3|11376.3|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4345
1659018900000|2022-07-28 14:35:00|11374|11372|11368.6|11366.6|11374|11372|11368.6|11366.6|6055
1659019200000|2022-07-28 14:40:00|11369.4|11367.4|11363.9|11361.9|11370.1|11368.1|11363.1|11361.1|6245
1659019500000|2022-07-28 14:45:00|11364.7|11362.7|11367.8|11365.8|11369.4|11367.4|11363.9|11361.9|6926
1659019800000|2022-07-28 14:50:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|2896
1659020100000|2022-07-28 14:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|4623
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|2448
1659020700000|2022-07-28 15:05:00|11374.8|11372.8|11368.6|11366.6|11374.8|11372.8|11367.8|11365.8|7812
1659021000000|2022-07-28 15:10:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367|11365|2984
1659021300000|2022-07-28 15:15:00|11368.6|11366.6|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|4640
1659021600000|2022-07-28 15:20:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11366.2|11364.2|4769
1659021900000|2022-07-28 15:25:00|11369.8|11367.8|11373.3|11371.3|11375.6|11373.6|11369.4|11367.4|3645
1659022200000|2022-07-28 15:30:00|11372.5|11370.5|11374|11372|11376.4|11374.4|11371.7|11369.7|1986
1659022500000|2022-07-28 15:35:00|11373.7|11371.7|11367.8|11365.8|11374|11372|11367|11365|3833
1659022800000|2022-07-28 15:40:00|11368.6|11366.6|11367|11365|11369.4|11367.4|11366.2|11364.2|1853
1659023100000|2022-07-28 15:45:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|2372
1659023400000|2022-07-28 15:50:00|11367.4|11365.4|11361.5|11359.5|11367.8|11365.8|11361.5|11359.5|2277
1659023700000|2022-07-28 15:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|2941
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11357.6|11355.6|2454
1659024300000|2022-07-28 16:05:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11353|11351|3936
1659024600000|2022-07-28 16:10:00|11355.3|11353.3|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|2477
1659024900000|2022-07-28 16:15:00|11354.5|11352.5|11358.4|11356.4|11359.2|11357.2|11353.7|11351.7|4621
1659025200000|2022-07-28 16:20:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|1591
1659025500000|2022-07-28 16:25:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11356.1|11354.1|1618
1659025800000|2022-07-28 16:30:00|11356.5|11354.5|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|2705
1659026100000|2022-07-28 16:35:00|11363.9|11361.9|11362.7|11360.7|11364.7|11362.7|11361.2|11359.2|5117
1659026400000|2022-07-28 16:40:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|2652
1659026700000|2022-07-28 16:45:00|11360|11358|11359.2|11357.2|11360|11358|11356.1|11354.1|1937
1659027000000|2022-07-28 16:50:00|11358.8|11356.8|11360|11358|11362.3|11360.3|11358.4|11356.4|2521
1659027300000|2022-07-28 16:55:00|11359.6|11357.6|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|2942
1659027600000|2022-07-28 17:00:00|11360|11358|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3338
1659027900000|2022-07-28 17:05:00|11362.7|11360.7|11361.9|11359.9|11363.9|11361.9|11358.8|11356.8|1778
1659028200000|2022-07-28 17:10:00|11361.5|11359.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|920
1659028500000|2022-07-28 17:15:00|11363.5|11361.5|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|865
1659028800000|2022-07-28 17:20:00|11365.8|11363.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1245
1659029100000|2022-07-28 17:25:00|11365.8|11363.8|11368.6|11366.6|11369.4|11367.4|11365.5|11363.5|1004
1659029400000|2022-07-28 17:30:00|11367.8|11365.8|11368.6|11366.6|11370.9|11368.9|11367.8|11365.8|2238
1659029700000|2022-07-28 17:35:00|11369|11367|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1258
1659030000000|2022-07-28 17:40:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|1700
1659030300000|2022-07-28 17:45:00|11371.3|11369.3|11367|11365|11372.5|11370.5|11367|11365|3141
1659030600000|2022-07-28 17:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11364.7|11362.7|3556
1659030900000|2022-07-28 17:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|1936
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|2415
1659031500000|2022-07-28 18:05:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360|11358|1385
1659031800000|2022-07-28 18:10:00|11361.5|11359.5|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|1701
1659032100000|2022-07-28 18:15:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|1866
1659032400000|2022-07-28 18:20:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11364.7|11362.7|2838
1659032700000|2022-07-28 18:25:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1371
1659033000000|2022-07-28 18:30:00|11365.1|11363.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1757
1659033300000|2022-07-28 18:35:00|11363.9|11361.9|11367|11365|11367|11365|11363.9|11361.9|1414
1659033600000|2022-07-28 18:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.5|11363.5|2721
1659033900000|2022-07-28 18:45:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11363.1|11361.1|1895
1659034200000|2022-07-28 18:50:00|11364.7|11362.7|11372.5|11370.5|11372.5|11370.5|11364.7|11362.7|3933
1659034500000|2022-07-28 18:55:00|11373.3|11371.3|11373.3|11371.3|11373.3|11371.3|11370.1|11368.1|5116
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11374.8|11372.8|11372.5|11370.5|5497
1659035100000|2022-07-28 19:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|1508
1659035400000|2022-07-28 19:10:00|11375.6|11373.6|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|2657
1659035700000|2022-07-28 19:15:00|11372.9|11370.9|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|1592
1659036000000|2022-07-28 19:20:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|1255
1659036300000|2022-07-28 19:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|1516
1659036600000|2022-07-28 19:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11378|11376|4015
1659036900000|2022-07-28 19:35:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11375.6|11373.6|1554
1659037200000|2022-07-28 19:40:00|11376.4|11374.4|11369.4|11367.4|11377.2|11375.2|11367.8|11365.8|4774
1659037500000|2022-07-28 19:45:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|3112
1659037800000|2022-07-28 19:50:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|3006
1659038100000|2022-07-28 19:55:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11372.5|11370.5|3886
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|2968
1659038700000|2022-07-28 20:05:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|2997
1659039000000|2022-07-28 20:10:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11375.6|11373.6|1019
1659039300000|2022-07-28 20:15:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|984
1659039600000|2022-07-28 20:20:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|3878
1659039900000|2022-07-28 20:25:00|11378|11376|11375.6|11373.6|11378.7|11376.7|11374.8|11372.8|4351
1659040200000|2022-07-28 20:30:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374|11372|2225
1659040500000|2022-07-28 20:35:00|11376.4|11374.4|11374|11372|11376.4|11374.4|11373.3|11371.3|1905
1659040800000|2022-07-28 20:40:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374|11372|1379
1659041100000|2022-07-28 20:45:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|1498
1659041400000|2022-07-28 20:50:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|1484
1659041700000|2022-07-28 20:55:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|2224
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|456
1659045900000|2022-07-28 22:05:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.9|11368.9|262
1659046200000|2022-07-28 22:10:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|157
1659046500000|2022-07-28 22:15:00|11370.5|11368.5|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|51
1659046800000|2022-07-28 22:20:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|169
1659047100000|2022-07-28 22:25:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|75
1659047400000|2022-07-28 22:30:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|271
1659047700000|2022-07-28 22:35:00|11372.1|11370.1|11369.4|11367.4|11372.1|11370.1|11369.4|11367.4|249
1659048000000|2022-07-28 22:40:00|11370.1|11368.1|11371.7|11369.7|11371.7|11369.7|11370.1|11368.1|320
1659048300000|2022-07-28 22:45:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|78
1659048600000|2022-07-28 22:50:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|723
1659048900000|2022-07-28 22:55:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|74
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|145
1659049500000|2022-07-28 23:05:00|||||||||43
1659049800000|2022-07-28 23:10:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|304
1659050100000|2022-07-28 23:15:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.8|11367.8|132
1659050400000|2022-07-28 23:20:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|234
1659050700000|2022-07-28 23:25:00|11369.8|11367.8|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|215
1659051000000|2022-07-28 23:30:00|11370.1|11368.1|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|273
1659051300000|2022-07-28 23:35:00|11369.4|11367.4|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|265
1659051600000|2022-07-28 23:40:00|11370.5|11368.5|11370.1|11368.1|11370.5|11368.5|11369.4|11367.4|151
1659051900000|2022-07-28 23:45:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11369.4|11367.4|77
1659052200000|2022-07-28 23:50:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|116
1659052500000|2022-07-28 23:55:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|174
1659052800000|2022-07-29 00:00:00|11372.9|11370.9|11374|11372|11375.2|11373.2|11371.7|11369.7|727
1659053100000|2022-07-29 00:05:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|455
1659053400000|2022-07-29 00:10:00|11372.1|11370.1|11367.8|11365.8|11372.5|11370.5|11367.4|11365.4|344
1659053700000|2022-07-29 00:15:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11367|11365|291
1659054000000|2022-07-29 00:20:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11368.6|11366.6|235
1659054300000|2022-07-29 00:25:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11370.1|11368.1|292
1659054600000|2022-07-29 00:30:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|274
1659054900000|2022-07-29 00:35:00|11370.9|11368.9|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|497
1659055200000|2022-07-29 00:40:00|11372.1|11370.1|11377.2|11375.2|11377.2|11375.2|11371.7|11369.7|619
1659055500000|2022-07-29 00:45:00|11377.6|11375.6|11374.8|11372.8|11378.7|11376.7|11374|11372|1521
1659055800000|2022-07-29 00:50:00|11374|11372|11373.3|11371.3|11374.4|11372.4|11372.5|11370.5|544
1659056100000|2022-07-29 00:55:00|11372.5|11370.5|11370.9|11368.9|11374|11372|11370.1|11368.1|407
1659056400000|2022-07-29 01:00:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|551
1659056700000|2022-07-29 01:05:00|11369.8|11367.8|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|197
1659057000000|2022-07-29 01:10:00|11369|11367|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|506
1659057300000|2022-07-29 01:15:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367.4|11365.4|1188
1659057600000|2022-07-29 01:20:00|11368.2|11366.2|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|404
1659057900000|2022-07-29 01:25:00|11367.4|11365.4|11367.8|11365.8|11368.6|11366.6|11367|11365|484
1659058200000|2022-07-29 01:30:00|11367|11365|11367|11365|11368.6|11366.6|11367|11365|383
1659058500000|2022-07-29 01:35:00|11367.8|11365.8|11363.9|11361.9|11368.6|11366.6|11363.9|11361.9|1076
1659058800000|2022-07-29 01:40:00|11364.7|11362.7|11367|11365|11367|11365|11363.9|11361.9|451
1659059100000|2022-07-29 01:45:00|11367.8|11365.8|11365.5|11363.5|11367.8|11365.8|11365.1|11363.1|365
1659059400000|2022-07-29 01:50:00|11365.8|11363.8|11365.1|11363.1|11366.2|11364.2|11364.7|11362.7|433
1659059700000|2022-07-29 01:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|240
1659060000000|2022-07-29 02:00:00|11365.1|11363.1|11365.5|11363.5|11366.2|11364.2|11364.3|11362.3|378
1659060300000|2022-07-29 02:05:00|11366.2|11364.2|11366.2|11364.2|11366.2|11364.2|11365.5|11363.5|149
1659060600000|2022-07-29 02:10:00|11367|11365|11367.8|11365.8|11368.6|11366.6|11367|11365|286
1659060900000|2022-07-29 02:15:00|11368.2|11366.2|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|226
1659061200000|2022-07-29 02:20:00|11369|11367|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|157
1659061500000|2022-07-29 02:25:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367|11365|310
1659061800000|2022-07-29 02:30:00|11368.2|11366.2|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|161
1659062100000|2022-07-29 02:35:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|264
1659062400000|2022-07-29 02:40:00|11370.5|11368.5|11372.5|11370.5|11373.3|11371.3|11370.1|11368.1|820
1659062700000|2022-07-29 02:45:00|11373.3|11371.3|11370.1|11368.1|11373.3|11371.3|11370.1|11368.1|630
1659063000000|2022-07-29 02:50:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|156
1659063300000|2022-07-29 02:55:00|11369.4|11367.4|11368.6|11366.6|11370.1|11368.1|11368.2|11366.2|182
1659063600000|2022-07-29 03:00:00|11369.4|11367.4|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|378
1659063900000|2022-07-29 03:05:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|296
1659064200000|2022-07-29 03:10:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|144
1659064500000|2022-07-29 03:15:00|11372.9|11370.9|11374.8|11372.8|11374.8|11372.8|11372.5|11370.5|526
1659064800000|2022-07-29 03:20:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|344
1659065100000|2022-07-29 03:25:00|11378|11376|11376.8|11374.8|11378|11376|11376.4|11374.4|289
1659065400000|2022-07-29 03:30:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|155
1659065700000|2022-07-29 03:35:00|11376|11374|11377.2|11375.2|11378|11376|11375.6|11373.6|377
1659066000000|2022-07-29 03:40:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11377.2|11375.2|323
1659066300000|2022-07-29 03:45:00|11379.1|11377.1|11381.9|11379.9|11382.6|11380.6|11378.7|11376.7|769
1659066600000|2022-07-29 03:50:00|11382.6|11380.6|11383.4|11381.4|11383.8|11381.8|11381.9|11379.9|1039
1659066900000|2022-07-29 03:55:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|269
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11384.2|11382.2|11385.8|11383.8|11383.4|11381.4|591
1659067500000|2022-07-29 04:05:00|11384.6|11382.6|11385|11383|11385.8|11383.8|11383.8|11381.8|714
1659067800000|2022-07-29 04:10:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|490
1659068100000|2022-07-29 04:15:00|11383.4|11381.4|11386.5|11384.5|11386.5|11384.5|11383.4|11381.4|237
1659068400000|2022-07-29 04:20:00|11386.2|11384.2|11386.5|11384.5|11387.3|11385.3|11384.2|11382.2|1010
1659068700000|2022-07-29 04:25:00|11385.8|11383.8|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|911
1659069000000|2022-07-29 04:30:00|11385.4|11383.4|11385|11383|11385.8|11383.8|11384.2|11382.2|2898
1659069300000|2022-07-29 04:35:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|259
1659069600000|2022-07-29 04:40:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11383.4|11381.4|613
1659069900000|2022-07-29 04:45:00|11384.6|11382.6|11382.3|11380.3|11384.6|11382.6|11381.1|11379.1|230
1659070200000|2022-07-29 04:50:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|177
1659070500000|2022-07-29 04:55:00|11383.8|11381.8|11382.6|11380.6|11384.2|11382.2|11382.6|11380.6|148
1659070800000|2022-07-29 05:00:00|11383|11381|11385.4|11383.4|11385.8|11383.8|11383|11381|596
1659071100000|2022-07-29 05:05:00|11385|11383|11385|11383|11385.8|11383.8|11383.4|11381.4|243
1659071400000|2022-07-29 05:10:00|11385.8|11383.8|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|587
1659071700000|2022-07-29 05:15:00|11386.2|11384.2|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|483
1659072000000|2022-07-29 05:20:00|11386.2|11384.2|11389.7|11387.7|11389.7|11387.7|11386.2|11384.2|526
1659072300000|2022-07-29 05:25:00|11390.5|11388.5|11390.5|11388.5|11391.2|11389.2|11389.3|11387.3|608
1659072600000|2022-07-29 05:30:00|11390.1|11388.1|11389.7|11387.7|11390.1|11388.1|11387.3|11385.3|742
1659072900000|2022-07-29 05:35:00|11388.9|11386.9|11389.3|11387.3|11390.1|11388.1|11388.1|11386.1|610
1659073200000|2022-07-29 05:40:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.9|11386.9|729
1659073500000|2022-07-29 05:45:00|11389.7|11387.7|11390.5|11388.5|11391.2|11389.2|11389.3|11387.3|1650
1659073800000|2022-07-29 05:50:00|11389.7|11387.7|11390.1|11388.1|11391.2|11389.2|11388.9|11386.9|490
1659074100000|2022-07-29 05:55:00|11389.7|11387.7|11389.7|11387.7|11391.2|11389.2|11389.7|11387.7|621
1659074400000|2022-07-29 06:00:00|11390.5|11388.5|11391.2|11389.2|11391.2|11389.2|11388.1|11386.1|1189
1659074700000|2022-07-29 06:05:00|11390.8|11388.8|11389.7|11387.7|11390.8|11388.8|11388.9|11386.9|680
1659075000000|2022-07-29 06:10:00|11388.9|11386.9|11386.5|11384.5|11388.9|11386.9|11385.8|11383.8|574
1659075300000|2022-07-29 06:15:00|11386.2|11384.2|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|1003
1659075600000|2022-07-29 06:20:00|11386.5|11384.5|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|756
1659075900000|2022-07-29 06:25:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|997
1659076200000|2022-07-29 06:30:00|11383.8|11381.8|11384.2|11382.2|11385.8|11383.8|11383.4|11381.4|778
1659076500000|2022-07-29 06:35:00|11383.4|11381.4|11385.8|11383.8|11387.3|11385.3|11382.6|11380.6|474
1659076800000|2022-07-29 06:40:00|11385|11383|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|2890
1659077100000|2022-07-29 06:45:00|11386.9|11384.9|11385.8|11383.8|11388.1|11386.1|11385|11383|688
1659077400000|2022-07-29 06:50:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11384.2|11382.2|880
1659077700000|2022-07-29 06:55:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11384.2|11382.2|746
1659078000000|2022-07-29 07:00:00|11385.8|11383.8|11381.1|11379.1|11387.3|11385.3|11380.3|11378.3|2076
1659078300000|2022-07-29 07:05:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11378.7|11376.7|1719
1659078600000|2022-07-29 07:10:00|11380.3|11378.3|11377.2|11375.2|11380.3|11378.3|11375.6|11373.6|1744
1659078900000|2022-07-29 07:15:00|11376.8|11374.8|11384.2|11382.2|11384.2|11382.2|11375.6|11373.6|3843
1659079200000|2022-07-29 07:20:00|11383.8|11381.8|11380.3|11378.3|11385|11383|11379.5|11377.5|2016
1659079500000|2022-07-29 07:25:00|11379.5|11377.5|11373.3|11371.3|11380.3|11378.3|11373.3|11371.3|5769
1659079800000|2022-07-29 07:30:00|11374|11372|11373.3|11371.3|11375.6|11373.6|11372.5|11370.5|2597
1659080100000|2022-07-29 07:35:00|11372.9|11370.9|11374|11372|11376.4|11374.4|11372.5|11370.5|2063
1659080400000|2022-07-29 07:40:00|11373.3|11371.3|11372.5|11370.5|11375.6|11373.6|11372.1|11370.1|971
1659080700000|2022-07-29 07:45:00|11373.3|11371.3|11374.8|11372.8|11374.8|11372.8|11372.5|11370.5|532
1659081000000|2022-07-29 07:50:00|11374.4|11372.4|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|1163
1659081300000|2022-07-29 07:55:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11375.6|11373.6|1285
1659081600000|2022-07-29 08:00:00|11379.1|11377.1|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|1614
1659081900000|2022-07-29 08:05:00|11378|11376|11377.2|11375.2|11381.1|11379.1|11377.2|11375.2|746
1659082200000|2022-07-29 08:10:00|11378|11376|11374|11372|11379.5|11377.5|11374|11372|1883
1659082500000|2022-07-29 08:15:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11371.3|11369.3|2620
1659082800000|2022-07-29 08:20:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11370.9|11368.9|1750
1659083100000|2022-07-29 08:25:00|11371.7|11369.7|11374.8|11372.8|11375.6|11373.6|11370.9|11368.9|764
1659083400000|2022-07-29 08:30:00|11374.4|11372.4|11370.9|11368.9|11374.8|11372.8|11370.1|11368.1|1820
1659083700000|2022-07-29 08:35:00|11371.7|11369.7|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|790
1659084000000|2022-07-29 08:40:00|11374|11372|11370.9|11368.9|11374.8|11372.8|11367|11365|2376
1659084300000|2022-07-29 08:45:00|11371.3|11369.3|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|952
1659084600000|2022-07-29 08:50:00|11370.1|11368.1|11367|11365|11370.9|11368.9|11367|11365|1122
1659084900000|2022-07-29 08:55:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|897
1659085200000|2022-07-29 09:00:00|11365.8|11363.8|11367|11365|11367.8|11365.8|11364.7|11362.7|1342
1659085500000|2022-07-29 09:05:00|11366.2|11364.2|11367|11365|11369.4|11367.4|11365.5|11363.5|867
1659085800000|2022-07-29 09:10:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.8|11363.8|616
1659086100000|2022-07-29 09:15:00|11365.8|11363.8|11364.7|11362.7|11366.2|11364.2|11363.1|11361.1|786
1659086400000|2022-07-29 09:20:00|11363.9|11361.9|11363.1|11361.1|11365.5|11363.5|11363.1|11361.1|656
1659086700000|2022-07-29 09:25:00|11362.3|11360.3|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|683
1659087000000|2022-07-29 09:30:00|11364.7|11362.7|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|396
1659087300000|2022-07-29 09:35:00|11363.9|11361.9|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|1115
1659087600000|2022-07-29 09:40:00|11363.5|11361.5|11362.3|11360.3|11363.9|11361.9|11362.3|11360.3|1349
1659087900000|2022-07-29 09:45:00|11363.1|11361.1|11359.2|11357.2|11363.1|11361.1|11357.6|11355.6|1545
1659088200000|2022-07-29 09:50:00|11360|11358|11359.2|11357.2|11360|11358|11358.4|11356.4|1271
1659088500000|2022-07-29 09:55:00|11358.8|11356.8|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|1619
1659088800000|2022-07-29 10:00:00|11356.9|11354.9|11358.4|11356.4|11359.2|11357.2|11356.9|11354.9|1069
1659089100000|2022-07-29 10:05:00|11357.6|11355.6|11360|11358|11360|11358|11356.9|11354.9|1607
1659089400000|2022-07-29 10:10:00|11360.8|11358.8|11360|11358|11361.2|11359.2|11359.2|11357.2|1335
1659089700000|2022-07-29 10:15:00|11360.8|11358.8|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|884
1659090000000|2022-07-29 10:20:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|1602
1659090300000|2022-07-29 10:25:00|11364.7|11362.7|11363.1|11361.1|11365.5|11363.5|11361.2|11359.2|1346
1659090600000|2022-07-29 10:30:00|11363.9|11361.9|11363.9|11361.9|11363.9|11361.9|11363.1|11361.1|362
1659090900000|2022-07-29 10:35:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.9|11361.9|630
1659091200000|2022-07-29 10:40:00|11366.2|11364.2|11365.5|11363.5|11367|11365|11363.9|11361.9|419
1659091500000|2022-07-29 10:45:00|11366.2|11364.2|11365.5|11363.5|11366.2|11364.2|11363.9|11361.9|1204
1659091800000|2022-07-29 10:50:00|11366.2|11364.2|11367|11365|11367|11365|11366.2|11364.2|604
1659092100000|2022-07-29 10:55:00|11366.2|11364.2|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|663
1659092400000|2022-07-29 11:00:00|11368.6|11366.6|11368.6|11366.6|11368.6|11366.6|11366.6|11364.6|672
1659092700000|2022-07-29 11:05:00|11367.8|11365.8|11370.1|11368.1|11370.1|11368.1|11367.8|11365.8|939
1659093000000|2022-07-29 11:10:00|11369.8|11367.8|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1727
1659093300000|2022-07-29 11:15:00|11367|11365|11367|11365|11367.8|11365.8|11366.2|11364.2|619
1659093600000|2022-07-29 11:20:00|11367.8|11365.8|11367|11365|11368.6|11366.6|11367|11365|313
1659093900000|2022-07-29 11:25:00|11367.4|11365.4|11370.1|11368.1|11370.1|11368.1|11366.2|11364.2|809
1659094200000|2022-07-29 11:30:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|366
1659094500000|2022-07-29 11:35:00|11368.6|11366.6|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1080
1659094800000|2022-07-29 11:40:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1162
1659095100000|2022-07-29 11:45:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1548
1659095400000|2022-07-29 11:50:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|842
1659095700000|2022-07-29 11:55:00|11368.6|11366.6|11367|11365|11370.1|11368.1|11367|11365|1412
1659096000000|2022-07-29 12:00:00|11366.2|11364.2|11360|11358|11367.8|11365.8|11360|11358|2297
1659096300000|2022-07-29 12:05:00|11359.2|11357.2|11360.8|11358.8|11362.3|11360.3|11358.4|11356.4|1922
1659096600000|2022-07-29 12:10:00|11360|11358|11357.6|11355.6|11360|11358|11356.1|11354.1|3181
1659096900000|2022-07-29 12:15:00|11356.9|11354.9|11356.1|11354.1|11356.9|11354.9|11353.7|11351.7|2770
1659097200000|2022-07-29 12:20:00|11356.9|11354.9|11353|11351|11356.9|11354.9|11353|11351|4395
1659097500000|2022-07-29 12:25:00|11353.3|11351.3|11354.1|11352.1|11357.6|11355.6|11352.2|11350.2|3981
1659097800000|2022-07-29 12:30:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11340.1|11338.1|9565
1659098100000|2022-07-29 12:35:00|11353|11351|11355.3|11353.3|11356.9|11354.9|11349.8|11347.8|5540
1659098400000|2022-07-29 12:40:00|11354.5|11352.5|11353.7|11351.7|11361.5|11359.5|11353|11351|5507
1659098700000|2022-07-29 12:45:00|11353|11351|11353.7|11351.7|11354.5|11352.5|11349|11347|3156
1659099000000|2022-07-29 12:50:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11350.6|11348.6|4619
1659099300000|2022-07-29 12:55:00|11351.8|11349.8|11353.7|11351.7|11354.5|11352.5|11350.6|11348.6|2746
1659099600000|2022-07-29 13:00:00|11353|11351|11354.5|11352.5|11356.5|11354.5|11349.8|11347.8|4481
1659099900000|2022-07-29 13:05:00|11353.7|11351.7|11349.8|11347.8|11354.5|11352.5|11349|11347|4270
1659100200000|2022-07-29 13:10:00|11349|11347|11345.9|11343.9|11349.8|11347.8|11343.6|11341.6|4785
1659100500000|2022-07-29 13:15:00|11345.1|11343.1|11345.9|11343.9|11348.3|11346.3|11344.4|11342.4|3823
1659100800000|2022-07-29 13:20:00|11344.4|11342.4|11350.6|11348.6|11351.4|11349.4|11341.2|11339.2|6509
1659101100000|2022-07-29 13:25:00|11351.4|11349.4|11355.3|11353.3|11356.1|11354.1|11348.3|11346.3|4200
1659101400000|2022-07-29 13:30:00|11354.5|11352.5|11354.5|11352.5|11355.3|11353.3|11349.8|11347.8|4555
1659101700000|2022-07-29 13:35:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11350.6|11348.6|4951
1659102000000|2022-07-29 13:40:00|11353.7|11351.7|11363.1|11361.1|11364.7|11362.7|11353.7|11351.7|6871
1659102300000|2022-07-29 13:45:00|11363.9|11361.9|11360|11358|11363.9|11361.9|11356.9|11354.9|4441
1659102600000|2022-07-29 13:50:00|11360.4|11358.4|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|3729
1659102900000|2022-07-29 13:55:00|11361.5|11359.5|11356.9|11354.9|11361.5|11359.5|11356.9|11354.9|3879
1659103200000|2022-07-29 14:00:00|11359.2|11357.2|11359.2|11357.2|11364.7|11362.7|11354.1|11352.1|8037
1659103500000|2022-07-29 14:05:00|11360.8|11358.8|11362.3|11360.3|11366.2|11364.2|11360.4|11358.4|4427
1659103800000|2022-07-29 14:10:00|11361.5|11359.5|11364.7|11362.7|11364.7|11362.7|11359.6|11357.6|10845
1659104100000|2022-07-29 14:15:00|11365.5|11363.5|11360.8|11358.8|11365.5|11363.5|11360|11358|3239
1659104400000|2022-07-29 14:20:00|11360|11358|11362.3|11360.3|11363.1|11361.1|11359.2|11357.2|3296
1659104700000|2022-07-29 14:25:00|11363.1|11361.1|11363.1|11361.1|11367|11365|11363.1|11361.1|2676
1659105000000|2022-07-29 14:30:00|11362.3|11360.3|11363.1|11361.1|11364.7|11362.7|11360|11358|2971
1659105300000|2022-07-29 14:35:00|11363.9|11361.9|11360.8|11358.8|11365.5|11363.5|11359.2|11357.2|3614
1659105600000|2022-07-29 14:40:00|11361.5|11359.5|11362.3|11360.3|11365.5|11363.5|11361.5|11359.5|2617
1659105900000|2022-07-29 14:45:00|11363.1|11361.1|11365.5|11363.5|11367.8|11365.8|11363.1|11361.1|4514
1659106200000|2022-07-29 14:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11363.1|11361.1|3185
1659106500000|2022-07-29 14:55:00|11365.5|11363.5|11364.7|11362.7|11367|11365|11363.1|11361.1|5412
1659106800000|2022-07-29 15:00:00|11366.2|11364.2|11367|11365|11369.4|11367.4|11363.1|11361.1|5698
1659107100000|2022-07-29 15:05:00|11367.8|11365.8|11372.5|11370.5|11373.3|11371.3|11367.8|11365.8|5786
1659107400000|2022-07-29 15:10:00|11372.9|11370.9|11379.5|11377.5|11379.5|11377.5|11371.7|11369.7|7373
1659107700000|2022-07-29 15:15:00|11380.3|11378.3|11378.7|11376.7|11381.1|11379.1|11377.2|11375.2|6173
1659108000000|2022-07-29 15:20:00|11379.5|11377.5|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4217
1659108300000|2022-07-29 15:25:00|11374|11372|11377.2|11375.2|11378|11376|11372.5|11370.5|4819
1659108600000|2022-07-29 15:30:00|11378|11376|11381.1|11379.1|11381.9|11379.9|11374.8|11372.8|4821
1659108900000|2022-07-29 15:35:00|11381.9|11379.9|11378.7|11376.7|11381.9|11379.9|11378.7|11376.7|3116
1659109200000|2022-07-29 15:40:00|11379.5|11377.5|11378|11376|11381.1|11379.1|11376.4|11374.4|3074
1659109500000|2022-07-29 15:45:00|11378.3|11376.3|11381.1|11379.1|11382.6|11380.6|11378|11376|2181
1659109800000|2022-07-29 15:50:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11376.4|11374.4|5688
1659110100000|2022-07-29 15:55:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11378.7|11376.7|2100
1659110400000|2022-07-29 16:00:00|11380.3|11378.3|11383.4|11381.4|11384.2|11382.2|11380.3|11378.3|3643
1659110700000|2022-07-29 16:05:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11382.6|11380.6|4008
1659111000000|2022-07-29 16:10:00|11385.8|11383.8|11387.3|11385.3|11388.1|11386.1|11385.8|11383.8|1950
1659111300000|2022-07-29 16:15:00|11388.1|11386.1|11390.5|11388.5|11391.2|11389.2|11387.3|11385.3|4323
1659111600000|2022-07-29 16:20:00|11389.7|11387.7|11385.8|11383.8|11389.7|11387.7|11385|11383|3862
1659111900000|2022-07-29 16:25:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|5101
1659112200000|2022-07-29 16:30:00|11385|11383|11383.4|11381.4|11385|11383|11381.9|11379.9|2551
1659112500000|2022-07-29 16:35:00|11384.2|11382.2|11382.6|11380.6|11384.6|11382.6|11382.6|11380.6|2025
1659112800000|2022-07-29 16:40:00|11381.9|11379.9|11378.7|11376.7|11381.9|11379.9|11378|11376|3946
1659113100000|2022-07-29 16:45:00|11379.5|11377.5|11380.3|11378.3|11383.4|11381.4|11378.7|11376.7|3601
1659113400000|2022-07-29 16:50:00|11380.7|11378.7|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|2872
1659113700000|2022-07-29 16:55:00|11381.9|11379.9|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|1383
1659114000000|2022-07-29 17:00:00|11379.5|11377.5|11378|11376|11381.9|11379.9|11378|11376|2118
1659114300000|2022-07-29 17:05:00|11378.7|11376.7|11380.3|11378.3|11381.9|11379.9|11378.7|11376.7|3237
1659114600000|2022-07-29 17:10:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1634
1659114900000|2022-07-29 17:15:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|731
1659115200000|2022-07-29 17:20:00|11380.3|11378.3|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1890
1659115500000|2022-07-29 17:25:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|681
1659115800000|2022-07-29 17:30:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|2344
1659116100000|2022-07-29 17:35:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|2585
1659116400000|2022-07-29 17:40:00|11381.5|11379.5|11380.3|11378.3|11381.9|11379.9|11379.5|11377.5|1863
1659116700000|2022-07-29 17:45:00|11379.5|11377.5|11380.3|11378.3|11380.3|11378.3|11378.7|11376.7|2221
1659117000000|2022-07-29 17:50:00|11379.9|11377.9|11380.3|11378.3|11380.7|11378.7|11379.5|11377.5|831
1659117300000|2022-07-29 17:55:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1840
1659117600000|2022-07-29 18:00:00|11379.1|11377.1|11377.2|11375.2|11379.1|11377.1|11377.2|11375.2|2399
1659117900000|2022-07-29 18:05:00|11377.6|11375.6|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|1317
1659118200000|2022-07-29 18:10:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|1303
1659118500000|2022-07-29 18:15:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11378.7|11376.7|2161
1659118800000|2022-07-29 18:20:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378|11376|2587
1659119100000|2022-07-29 18:25:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|3191
1659119400000|2022-07-29 18:30:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|902
1659119700000|2022-07-29 18:35:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|1241
1659120000000|2022-07-29 18:40:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|3149
1659120300000|2022-07-29 18:45:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|2102
1659120600000|2022-07-29 18:50:00|11381.9|11379.9|11378|11376|11381.9|11379.9|11378|11376|3209
1659120900000|2022-07-29 18:55:00|11377.2|11375.2|11374|11372|11378|11376|11373.3|11371.3|7005
1659121200000|2022-07-29 19:00:00|11374.8|11372.8|11370.9|11368.9|11374.8|11372.8|11370.9|11368.9|5721
1659121500000|2022-07-29 19:05:00|11371.7|11369.7|11371.7|11369.7|11373.3|11371.3|11370.9|11368.9|2308
1659121800000|2022-07-29 19:10:00|11372.5|11370.5|11368.6|11366.6|11372.5|11370.5|11368.6|11366.6|3973
1659122100000|2022-07-29 19:15:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367.8|11365.8|2204
1659122400000|2022-07-29 19:20:00|11367.8|11365.8|11364.7|11362.7|11367.8|11365.8|11364.7|11362.7|5741
1659122700000|2022-07-29 19:25:00|11365.5|11363.5|11368.6|11366.6|11368.6|11366.6|11364.7|11362.7|2081
1659123000000|2022-07-29 19:30:00|11369.4|11367.4|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|5468
1659123300000|2022-07-29 19:35:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11364.7|11362.7|4802
1659123600000|2022-07-29 19:40:00|11367.8|11365.8|11370.1|11368.1|11370.9|11368.9|11364.7|11362.7|5440
1659123900000|2022-07-29 19:45:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11365.5|11363.5|5470
1659124200000|2022-07-29 19:50:00|11369.4|11367.4|11374|11372|11374|11372|11365.5|11363.5|8889
1659124500000|2022-07-29 19:55:00|11373.3|11371.3|11377.2|11375.2|11378.7|11376.7|11369.4|11367.4|24578
1659124800000|2022-07-29 20:00:00|11378|11376|11383.4|11381.4|11384.2|11382.2|11376.4|11374.4|14113
1659125100000|2022-07-29 20:05:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11381.1|11379.1|4966
1659125400000|2022-07-29 20:10:00|11385|11383|11384.2|11382.2|11385|11383|11382.6|11380.6|4782
1659125700000|2022-07-29 20:15:00|11383.4|11381.4|11385.8|11383.8|11386.5|11384.5|11383.4|11381.4|3039
1659126000000|2022-07-29 20:20:00|11386.5|11384.5|11385|11383|11387.3|11385.3|11384.2|11382.2|2997
1659126300000|2022-07-29 20:25:00|11384.2|11382.2|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|1186
1659126600000|2022-07-29 20:30:00|11381.9|11379.9|11380.7|11378.7|11381.9|11379.9|11380.3|11378.3|1747
1659126900000|2022-07-29 20:35:00|11381.1|11379.1|11381.9|11379.9|11383.8|11381.8|11381.1|11379.1|2091
1659127200000|2022-07-29 20:40:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|1310
1659127500000|2022-07-29 20:45:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|1344
1659127800000|2022-07-29 20:50:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|2600
1659128100000|2022-07-29 20:55:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11381.1|11379.1|1787
1659304800000|2022-07-31 22:00:00|11376|11374|11379.5|11377.5|11382.6|11380.6|11375.2|11373.2|1898
1659305100000|2022-07-31 22:05:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|67
1659305400000|2022-07-31 22:10:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|670
1659305700000|2022-07-31 22:15:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|368
1659306000000|2022-07-31 22:20:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|415
1659306300000|2022-07-31 22:25:00|||||||||62
1659306600000|2022-07-31 22:30:00|11379.1|11377.1|11377.2|11375.2|11379.1|11377.1|11375.6|11373.6|566
1659306900000|2022-07-31 22:35:00|11378|11376|11375.6|11373.6|11378|11376|11375.6|11373.6|136
1659307200000|2022-07-31 22:40:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|525
1659307500000|2022-07-31 22:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|147
1659307800000|2022-07-31 22:50:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|51
1659308100000|2022-07-31 22:55:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|123
1659308400000|2022-07-31 23:00:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|182
1659308700000|2022-07-31 23:05:00|11376.8|11374.8|11376.4|11374.4|11376.8|11374.8|11376.4|11374.4|117
1659309000000|2022-07-31 23:10:00|11375.6|11373.6|11374.8|11372.8|11376|11374|11374|11372|112
1659309300000|2022-07-31 23:15:00|11375.6|11373.6|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|108
1659309600000|2022-07-31 23:20:00|||||||||193
1659309900000|2022-07-31 23:25:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|101
1659310200000|2022-07-31 23:30:00|11374.4|11372.4|11374.4|11372.4|11374.4|11372.4|11374|11372|81
1659310500000|2022-07-31 23:35:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11374|11372|46
1659310800000|2022-07-31 23:40:00|11374.4|11372.4|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|466
1659311100000|2022-07-31 23:45:00|11372.1|11370.1|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|291
1659311400000|2022-07-31 23:50:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|316
1659311700000|2022-07-31 23:55:00|11372.9|11370.9|11371.7|11369.7|11373.3|11371.3|11371.7|11369.7|442
1659312000000|2022-08-01 00:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|334
1659312300000|2022-08-01 00:05:00|11374|11372|11372.5|11370.5|11375.2|11373.2|11372.1|11370.1|351
1659312600000|2022-08-01 00:10:00|11372.9|11370.9|11370.1|11368.1|11373.3|11371.3|11370.1|11368.1|1028
1659312900000|2022-08-01 00:15:00|11370.9|11368.9|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|762
1659313200000|2022-08-01 00:20:00|11371.3|11369.3|11372.1|11370.1|11374|11372|11371.3|11369.3|429
1659313500000|2022-08-01 00:25:00|11372.5|11370.5|11371.7|11369.7|11372.9|11370.9|11370.1|11368.1|363
1659313800000|2022-08-01 00:30:00|11372.1|11370.1|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|245
1659314100000|2022-08-01 00:35:00|11370.1|11368.1|11372.9|11370.9|11373.3|11371.3|11370.1|11368.1|359
1659314400000|2022-08-01 00:40:00|11372.5|11370.5|11371.7|11369.7|11373.3|11371.3|11371.7|11369.7|290
1659314700000|2022-08-01 00:45:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11370.1|11368.1|248
1659315000000|2022-08-01 00:50:00|11370.9|11368.9|11370.5|11368.5|11370.9|11368.9|11370.1|11368.1|85
1659315300000|2022-08-01 00:55:00|11370.9|11368.9|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|223
1659315600000|2022-08-01 01:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11372.5|11370.5|161
1659315900000|2022-08-01 01:05:00|11373.7|11371.7|11377.2|11375.2|11377.2|11375.2|11373.7|11371.7|301
1659316200000|2022-08-01 01:10:00|11376.4|11374.4|11377.2|11375.2|11378|11376|11376.4|11374.4|558
1659316500000|2022-08-01 01:15:00|11377.6|11375.6|11378.7|11376.7|11379.5|11377.5|11377.2|11375.2|399
1659316800000|2022-08-01 01:20:00|11379.5|11377.5|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|1208
1659317100000|2022-08-01 01:25:00|11376.4|11374.4|11374.8|11372.8|11376.4|11374.4|11374|11372|470
1659317400000|2022-08-01 01:30:00|11375.2|11373.2|11374|11372|11375.6|11373.6|11372.5|11370.5|618
1659317700000|2022-08-01 01:35:00|11373.3|11371.3|11373.3|11371.3|11373.7|11371.7|11372.5|11370.5|503
1659318000000|2022-08-01 01:40:00|11372.5|11370.5|11374|11372|11374.8|11372.8|11372.5|11370.5|79
1659318300000|2022-08-01 01:45:00|11374.4|11372.4|11376.4|11374.4|11378|11376|11374|11372|384
1659318600000|2022-08-01 01:50:00|11375.6|11373.6|11374.8|11372.8|11375.6|11373.6|11374|11372|206
1659318900000|2022-08-01 01:55:00|11374|11372|11375.6|11373.6|11376.4|11374.4|11374|11372|203
1659319200000|2022-08-01 02:00:00|11374.8|11372.8|11374.4|11372.4|11375.6|11373.6|11374|11372|84
1659319500000|2022-08-01 02:05:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11374|11372|161
1659319800000|2022-08-01 02:10:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|33
1659320100000|2022-08-01 02:15:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|205
1659320400000|2022-08-01 02:20:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11375.6|11373.6|66
1659320700000|2022-08-01 02:25:00|11374.8|11372.8|11374|11372|11375.6|11373.6|11373.3|11371.3|141
1659321000000|2022-08-01 02:30:00|11373.7|11371.7|11374|11372|11374|11372|11373.3|11371.3|88
1659321300000|2022-08-01 02:35:00|11374.4|11372.4|11374|11372|11375.6|11373.6|11374|11372|76
1659321600000|2022-08-01 02:40:00|11374.8|11372.8|11375.2|11373.2|11376.4|11374.4|11374.8|11372.8|95
1659321900000|2022-08-01 02:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|108
1659322200000|2022-08-01 02:50:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11374|11372|277
1659322500000|2022-08-01 02:55:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11374|11372|127
1659322800000|2022-08-01 03:00:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|133
1659323100000|2022-08-01 03:05:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11376.4|11374.4|66
1659323400000|2022-08-01 03:10:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|84
1659323700000|2022-08-01 03:15:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|90
1659324000000|2022-08-01 03:20:00|11374.4|11372.4|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|227
1659324300000|2022-08-01 03:25:00|11371.7|11369.7|11372.9|11370.9|11373.3|11371.3|11371.7|11369.7|431
1659324600000|2022-08-01 03:30:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|199
1659324900000|2022-08-01 03:35:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|56
1659325200000|2022-08-01 03:40:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|177
1659325500000|2022-08-01 03:45:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|644
1659325800000|2022-08-01 03:50:00|11370.9|11368.9|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|213
1659326100000|2022-08-01 03:55:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|661
1659326400000|2022-08-01 04:00:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|303
1659326700000|2022-08-01 04:05:00|11374|11372|11374|11372|11374.8|11372.8|11373.3|11371.3|232
1659327000000|2022-08-01 04:10:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11373.3|11371.3|140
1659327300000|2022-08-01 04:15:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|114
1659327600000|2022-08-01 04:20:00|11374|11372|11374.8|11372.8|11375.2|11373.2|11374|11372|148
1659327900000|2022-08-01 04:25:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|180
1659328200000|2022-08-01 04:30:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|92
1659328500000|2022-08-01 04:35:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374.4|11372.4|74
1659328800000|2022-08-01 04:40:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|84
1659329100000|2022-08-01 04:45:00|11374|11372|11373.3|11371.3|11374|11372|11373.3|11371.3|140
1659329400000|2022-08-01 04:50:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|73
1659329700000|2022-08-01 04:55:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|28
1659330000000|2022-08-01 05:00:00|11372.9|11370.9|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|254
1659330300000|2022-08-01 05:05:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|176
1659330600000|2022-08-01 05:10:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|610
1659330900000|2022-08-01 05:15:00|11374.4|11372.4|11374.8|11372.8|11375.6|11373.6|11374|11372|129
1659331200000|2022-08-01 05:20:00|11375.2|11373.2|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|95
1659331500000|2022-08-01 05:25:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|180
1659331800000|2022-08-01 05:30:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|74
1659332100000|2022-08-01 05:35:00|11374.4|11372.4|11373.7|11371.7|11374.4|11372.4|11373.3|11371.3|69
1659332400000|2022-08-01 05:40:00|11374|11372|11374|11372|11374.8|11372.8|11374|11372|54
1659332700000|2022-08-01 05:45:00|11373.3|11371.3|11374|11372|11374|11372|11373.3|11371.3|202
1659333000000|2022-08-01 05:50:00|11374.4|11372.4|11374|11372|11374.8|11372.8|11374|11372|53
1659333300000|2022-08-01 05:55:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11374|11372|196
1659333600000|2022-08-01 06:00:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|1114
1659333900000|2022-08-01 06:05:00|11374.8|11372.8|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|439
1659334200000|2022-08-01 06:10:00|11372.5|11370.5|11374.4|11372.4|11374.8|11372.8|11372.5|11370.5|456
1659334500000|2022-08-01 06:15:00|11374.8|11372.8|11374|11372|11374.8|11372.8|11373.3|11371.3|164
1659334800000|2022-08-01 06:20:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|309
1659335100000|2022-08-01 06:25:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|422
1659335400000|2022-08-01 06:30:00|11377.2|11375.2|11374|11372|11377.2|11375.2|11373.3|11371.3|542
1659335700000|2022-08-01 06:35:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11372.5|11370.5|595
1659336000000|2022-08-01 06:40:00|11374.8|11372.8|11378.7|11376.7|11378.7|11376.7|11374|11372|543
1659336300000|2022-08-01 06:45:00|11379.5|11377.5|11381.1|11379.1|11381.1|11379.1|11378|11376|1014
1659336600000|2022-08-01 06:50:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|535
1659336900000|2022-08-01 06:55:00|11381.5|11379.5|11377.2|11375.2|11381.5|11379.5|11376.4|11374.4|606
1659337200000|2022-08-01 07:00:00|11376.4|11374.4|11380.3|11378.3|11380.3|11378.3|11375.6|11373.6|1304
1659337500000|2022-08-01 07:05:00|11379.5|11377.5|11382.6|11380.6|11383.4|11381.4|11379.1|11377.1|581
1659337800000|2022-08-01 07:10:00|11383|11381|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|2000
1659338100000|2022-08-01 07:15:00|11381.1|11379.1|11385|11383|11386.5|11384.5|11381.1|11379.1|1822
1659338400000|2022-08-01 07:20:00|11384.6|11382.6|11378|11376|11384.6|11382.6|11377.2|11375.2|1822
1659338700000|2022-08-01 07:25:00|11378.7|11376.7|11378|11376|11381.1|11379.1|11378|11376|883
1659339000000|2022-08-01 07:30:00|11378.7|11376.7|11376.4|11374.4|11379.5|11377.5|11375.6|11373.6|949
1659339300000|2022-08-01 07:35:00|11376|11374|11373.3|11371.3|11377.2|11375.2|11372.5|11370.5|1261
1659339600000|2022-08-01 07:40:00|11372.5|11370.5|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|812
1659339900000|2022-08-01 07:45:00|11376.4|11374.4|11374.8|11372.8|11376.4|11374.4|11373.3|11371.3|1427
1659340200000|2022-08-01 07:50:00|11374|11372|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|1499
1659340500000|2022-08-01 07:55:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|728
1659340800000|2022-08-01 08:00:00|11370.9|11368.9|11367.8|11365.8|11370.9|11368.9|11366.2|11364.2|2356
1659341100000|2022-08-01 08:05:00|11367|11365|11364.7|11362.7|11367.8|11365.8|11363.1|11361.1|2004
1659341400000|2022-08-01 08:10:00|11363.9|11361.9|11365.5|11363.5|11366.6|11364.6|11362.3|11360.3|1809
1659341700000|2022-08-01 08:15:00|11366.2|11364.2|11365.5|11363.5|11367|11365|11363.9|11361.9|2232
1659342000000|2022-08-01 08:20:00|11364.7|11362.7|11366.2|11364.2|11367|11365|11364.7|11362.7|389
1659342300000|2022-08-01 08:25:00|11367|11365|11369.4|11367.4|11369.4|11367.4|11367|11365|564
1659342600000|2022-08-01 08:30:00|11370.1|11368.1|11368.6|11366.6|11372.5|11370.5|11368.6|11366.6|1935
1659342900000|2022-08-01 08:35:00|11367.8|11365.8|11367.8|11365.8|11370.1|11368.1|11367|11365|614
1659343200000|2022-08-01 08:40:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|774
1659343500000|2022-08-01 08:45:00|11370.1|11368.1|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|246
1659343800000|2022-08-01 08:50:00|11370.5|11368.5|11371.7|11369.7|11372.5|11370.5|11370.1|11368.1|494
1659344100000|2022-08-01 08:55:00|11371.3|11369.3|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|608
1659344400000|2022-08-01 09:00:00|11371.3|11369.3|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|152
1659344700000|2022-08-01 09:05:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|947
1659345000000|2022-08-01 09:10:00|11373.7|11371.7|11374|11372|11374|11372|11372.5|11370.5|288
1659345300000|2022-08-01 09:15:00|11373.3|11371.3|11372.5|11370.5|11374|11372|11371.7|11369.7|568
1659345600000|2022-08-01 09:20:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11370.9|11368.9|178
1659345900000|2022-08-01 09:25:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11370.9|11368.9|374
1659346200000|2022-08-01 09:30:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|577
1659346500000|2022-08-01 09:35:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11371.7|11369.7|602
1659346800000|2022-08-01 09:40:00|11373.7|11371.7|11375.6|11373.6|11376.4|11374.4|11373.7|11371.7|592
1659347100000|2022-08-01 09:45:00|11374.8|11372.8|11376.4|11374.4|11377.2|11375.2|11373.3|11371.3|725
1659347400000|2022-08-01 09:50:00|11376|11374|11376.4|11374.4|11378.7|11376.7|11374.8|11372.8|554
1659347700000|2022-08-01 09:55:00|11376.8|11374.8|11377.2|11375.2|11378|11376|11376.4|11374.4|538
1659348000000|2022-08-01 10:00:00|11378|11376|11377.2|11375.2|11378.7|11376.7|11376.8|11374.8|671
1659348300000|2022-08-01 10:05:00|11376.8|11374.8|11374|11372|11378|11376|11374|11372|1039
1659348600000|2022-08-01 10:10:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|684
1659348900000|2022-08-01 10:15:00|11374.8|11372.8|11378|11376|11378.7|11376.7|11374.8|11372.8|555
1659349200000|2022-08-01 10:20:00|11378.3|11376.3|11380.3|11378.3|11380.3|11378.3|11378|11376|544
1659349500000|2022-08-01 10:25:00|11381.1|11379.1|11379.5|11377.5|11381.9|11379.9|11378.7|11376.7|668
1659349800000|2022-08-01 10:30:00|11378.7|11376.7|11375.6|11373.6|11378.7|11376.7|11375.6|11373.6|485
1659350100000|2022-08-01 10:35:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1012
1659350400000|2022-08-01 10:40:00|11377.2|11375.2|11376|11374|11377.2|11375.2|11375.6|11373.6|1212
1659350700000|2022-08-01 10:45:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|602
1659351000000|2022-08-01 10:50:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|957
1659351300000|2022-08-01 10:55:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|1156
1659351600000|2022-08-01 11:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|1225
1659351900000|2022-08-01 11:05:00|11372.9|11370.9|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|1562
1659352200000|2022-08-01 11:10:00|11375.6|11373.6|11381.1|11379.1|11381.9|11379.9|11375.6|11373.6|1830
1659352500000|2022-08-01 11:15:00|11380.3|11378.3|11384.2|11382.2|11384.2|11382.2|11380.3|11378.3|2120
1659352800000|2022-08-01 11:20:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|6643
1659353100000|2022-08-01 11:25:00|11385.8|11383.8|11387.3|11385.3|11389.7|11387.7|11385|11383|2165
1659353400000|2022-08-01 11:30:00|11386.5|11384.5|11384.2|11382.2|11388.1|11386.1|11382.6|11380.6|6594
1659353700000|2022-08-01 11:35:00|11384.6|11382.6|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|1177
1659354000000|2022-08-01 11:40:00|11384.2|11382.2|11385|11383|11385|11383|11383.4|11381.4|1181
1659354300000|2022-08-01 11:45:00|11385.4|11383.4|11381.9|11379.9|11387.3|11385.3|11381.9|11379.9|2836
1659354600000|2022-08-01 11:50:00|11382.3|11380.3|11381.9|11379.9|11385.4|11383.4|11381.1|11379.1|2417
1659354900000|2022-08-01 11:55:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|4369
1659355200000|2022-08-01 12:00:00|11381.9|11379.9|11381.1|11379.1|11383.4|11381.4|11380.3|11378.3|5467
1659355500000|2022-08-01 12:05:00|11380.7|11378.7|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|1642
1659355800000|2022-08-01 12:10:00|11382.6|11380.6|11385|11383|11385|11383|11380.3|11378.3|2005
1659356100000|2022-08-01 12:15:00|11384.6|11382.6|11383.4|11381.4|11385|11383|11382.6|11380.6|1238
1659356400000|2022-08-01 12:20:00|11382.6|11380.6|11374.8|11372.8|11382.6|11380.6|11370.1|11368.1|6185
1659356700000|2022-08-01 12:25:00|11374|11372|11371.7|11369.7|11374|11372|11370.1|11368.1|2860
1659357000000|2022-08-01 12:30:00|11371.3|11369.3|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|3793
1659357300000|2022-08-01 12:35:00|11368.6|11366.6|11370.1|11368.1|11374.8|11372.8|11368.6|11366.6|2017
1659357600000|2022-08-01 12:40:00|11369.4|11367.4|11366.2|11364.2|11369.4|11367.4|11363.9|11361.9|3766
1659357900000|2022-08-01 12:45:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11363.1|11361.1|4416
1659358200000|2022-08-01 12:50:00|11367|11365|11374.8|11372.8|11375.6|11373.6|11366.2|11364.2|5451
1659358500000|2022-08-01 12:55:00|11374.4|11372.4|11379.5|11377.5|11381.1|11379.1|11374|11372|4617
1659358800000|2022-08-01 13:00:00|11378.7|11376.7|11383.4|11381.4|11385.8|11383.8|11378.7|11376.7|3388
1659359100000|2022-08-01 13:05:00|11384.2|11382.2|11388.1|11386.1|11388.5|11386.5|11383.4|11381.4|3535
1659359400000|2022-08-01 13:10:00|11388.9|11386.9|11388.1|11386.1|11390.5|11388.5|11384.2|11382.2|4226
1659359700000|2022-08-01 13:15:00|11388.9|11386.9|11387.3|11385.3|11390.5|11388.5|11385|11383|2988
1659360000000|2022-08-01 13:20:00|11388.1|11386.1|11384.6|11382.6|11391.2|11389.2|11383.4|11381.4|2644
1659360300000|2022-08-01 13:25:00|11385|11383|11386.5|11384.5|11388.9|11386.9|11384.2|11382.2|2286
1659360600000|2022-08-01 13:30:00|11387.3|11385.3|11383.4|11381.4|11387.3|11385.3|11379.5|11377.5|5051
1659360900000|2022-08-01 13:35:00|11384.2|11382.2|11387.3|11385.3|11388.1|11386.1|11381.1|11379.1|2633
1659361200000|2022-08-01 13:40:00|11386.9|11384.9|11390.5|11388.5|11391.2|11389.2|11386.5|11384.5|2580
1659361500000|2022-08-01 13:45:00|11389.7|11387.7|11391.2|11389.2|11393.6|11391.6|11387.3|11385.3|3570
1659361800000|2022-08-01 13:50:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11385|11383|3877
1659362100000|2022-08-01 13:55:00|11389.3|11387.3|11390.1|11388.1|11392|11390|11388.1|11386.1|16530
1659362400000|2022-08-01 14:00:00|11380.7|11378.7|11378|11376|11392|11390|11373.7|11371.7|9325
1659362700000|2022-08-01 14:05:00|11378.7|11376.7|11381.9|11379.9|11382.6|11380.6|11373.3|11371.3|6676
1659363000000|2022-08-01 14:10:00|11381.1|11379.1|11393.6|11391.6|11393.6|11391.6|11381.1|11379.1|5561
1659363300000|2022-08-01 14:15:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11390.5|11388.5|5607
1659363600000|2022-08-01 14:20:00|11394.4|11392.4|11393.6|11391.6|11397.5|11395.5|11392|11390|3544
1659363900000|2022-08-01 14:25:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392|11390|2826
1659364200000|2022-08-01 14:30:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392|11390|2225
1659364500000|2022-08-01 14:35:00|11394.4|11392.4|11398.3|11396.3|11399.8|11397.8|11393.6|11391.6|3848
1659364800000|2022-08-01 14:40:00|11399|11397|11396.7|11394.7|11399|11397|11394.4|11392.4|3226
1659365100000|2022-08-01 14:45:00|11395.9|11393.9|11397.5|11395.5|11399.8|11397.8|11395.9|11393.9|3448
1659365400000|2022-08-01 14:50:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11393.6|11391.6|3894
1659365700000|2022-08-01 14:55:00|11396.3|11394.3|11390.5|11388.5|11396.7|11394.7|11385.8|11383.8|11119
1659366000000|2022-08-01 15:00:00|11391.2|11389.2|11391.2|11389.2|11392|11390|11388.9|11386.9|2863
1659366300000|2022-08-01 15:05:00|11392|11390|11390.5|11388.5|11392|11390|11388.9|11386.9|6411
1659366600000|2022-08-01 15:10:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11389.7|11387.7|2527
1659366900000|2022-08-01 15:15:00|11394.4|11392.4|11392|11390|11396.7|11394.7|11391.2|11389.2|3053
1659367200000|2022-08-01 15:20:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|2945
1659367500000|2022-08-01 15:25:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11391.2|11389.2|2039
1659367800000|2022-08-01 15:30:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|2152
1659368100000|2022-08-01 15:35:00|11395.1|11393.1|11393.6|11391.6|11395.9|11393.9|11392.8|11390.8|1506
1659368400000|2022-08-01 15:40:00|11392.8|11390.8|11393.6|11391.6|11395.1|11393.1|11392|11390|2344
1659368700000|2022-08-01 15:45:00|11392.8|11390.8|11391.2|11389.2|11393.6|11391.6|11391.2|11389.2|1473
1659369000000|2022-08-01 15:50:00|11390.8|11388.8|11388.9|11386.9|11392.8|11390.8|11388.9|11386.9|2871
1659369300000|2022-08-01 15:55:00|11389.7|11387.7|11387.3|11385.3|11390.5|11388.5|11387.3|11385.3|2188
1659369600000|2022-08-01 16:00:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|969
1659369900000|2022-08-01 16:05:00|11388.9|11386.9|11385|11383|11388.9|11386.9|11385|11383|2801
1659370200000|2022-08-01 16:10:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11382.6|11380.6|3013
1659370500000|2022-08-01 16:15:00|11384.2|11382.2|11383.8|11381.8|11385|11383|11382.6|11380.6|1983
1659370800000|2022-08-01 16:20:00|11383.4|11381.4|11385|11383|11385.8|11383.8|11383.4|11381.4|1271
1659371100000|2022-08-01 16:25:00|11384.2|11382.2|11381.9|11379.9|11385|11383|11381.9|11379.9|1157
1659371400000|2022-08-01 16:30:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11381.1|11379.1|1707
1659371700000|2022-08-01 16:35:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11381.9|11379.9|989
1659372000000|2022-08-01 16:40:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|1841
1659372300000|2022-08-01 16:45:00|11382.6|11380.6|11385.8|11383.8|11386.5|11384.5|11382.6|11380.6|4273
1659372600000|2022-08-01 16:50:00|11385|11383|11386.5|11384.5|11387.3|11385.3|11385|11383|985
1659372900000|2022-08-01 16:55:00|11387.3|11385.3|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|1465
1659373200000|2022-08-01 17:00:00|11386.5|11384.5|11386.5|11384.5|11387.3|11385.3|11385.8|11383.8|1174
1659373500000|2022-08-01 17:05:00|11385.8|11383.8|11386.5|11384.5|11387.3|11385.3|11385|11383|591
1659373800000|2022-08-01 17:10:00|11387.3|11385.3|11385.4|11383.4|11387.3|11385.3|11385.4|11383.4|475
1659374100000|2022-08-01 17:15:00|11385|11383|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|1110
1659374400000|2022-08-01 17:20:00|11385|11383|11384.2|11382.2|11385|11383|11383.4|11381.4|622
1659374700000|2022-08-01 17:25:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|1049
1659375000000|2022-08-01 17:30:00|11387.3|11385.3|11387.3|11385.3|11387.3|11385.3|11386.5|11384.5|985
1659375300000|2022-08-01 17:35:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|1749
1659375600000|2022-08-01 17:40:00|11385|11383|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|1524
1659375900000|2022-08-01 17:45:00|11383.4|11381.4|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|1840
1659376200000|2022-08-01 17:50:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|667
1659376500000|2022-08-01 17:55:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11380.3|11378.3|2211
1659376800000|2022-08-01 18:00:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|1032
1659377100000|2022-08-01 18:05:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|2928
1659377400000|2022-08-01 18:10:00|11381.9|11379.9|11378|11376|11381.9|11379.9|11378|11376|1346
1659377700000|2022-08-01 18:15:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378|11376|961
1659378000000|2022-08-01 18:20:00|11378|11376|11378.7|11376.7|11379.5|11377.5|11378|11376|1595
1659378300000|2022-08-01 18:25:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|453
1659378600000|2022-08-01 18:30:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|1268
1659378900000|2022-08-01 18:35:00|11379.5|11377.5|11378.7|11376.7|11379.5|11377.5|11378|11376|1471
1659379200000|2022-08-01 18:40:00|11379.5|11377.5|11378.7|11376.7|11381.9|11379.9|11378.7|11376.7|2000
1659379500000|2022-08-01 18:45:00|11379.1|11377.1|11379.5|11377.5|11380.3|11378.3|11378|11376|2041
1659379800000|2022-08-01 18:50:00|11378.7|11376.7|11382.6|11380.6|11383.4|11381.4|11377.6|11375.6|2033
1659380100000|2022-08-01 18:55:00|11381.9|11379.9|11382.6|11380.6|11383|11381|11380.3|11378.3|4210
1659380400000|2022-08-01 19:00:00|11383|11381|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|2459
1659380700000|2022-08-01 19:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|2804
1659381000000|2022-08-01 19:10:00|11381.1|11379.1|11383.4|11381.4|11383.4|11381.4|11381.1|11379.1|2226
1659381300000|2022-08-01 19:15:00|11384.2|11382.2|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|1564
1659381600000|2022-08-01 19:20:00|11386.5|11384.5|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|2073
1659381900000|2022-08-01 19:25:00|11388.1|11386.1|11387.3|11385.3|11388.1|11386.1|11386.5|11384.5|1703
1659382200000|2022-08-01 19:30:00|11386.5|11384.5|11386.5|11384.5|11387.7|11385.7|11386.5|11384.5|2150
1659382500000|2022-08-01 19:35:00|11387.3|11385.3|11386.5|11384.5|11387.3|11385.3|11385|11383|1846
1659382800000|2022-08-01 19:40:00|11385.8|11383.8|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|2066
1659383100000|2022-08-01 19:45:00|11387.3|11385.3|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|3488
1659383400000|2022-08-01 19:50:00|11388.1|11386.1|11388.9|11386.9|11389.7|11387.7|11386.5|11384.5|2306
1659383700000|2022-08-01 19:55:00|11388.1|11386.1|11385|11383|11388.5|11386.5|11382.6|11380.6|4634
1659384000000|2022-08-01 20:00:00|11385.8|11383.8|11388.1|11386.1|11390.5|11388.5|11385.8|11383.8|2691
1659384300000|2022-08-01 20:05:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11386.5|11384.5|1127
1659384600000|2022-08-01 20:10:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11385.8|11383.8|1105
1659384900000|2022-08-01 20:15:00|11389.7|11387.7|11391.2|11389.2|11391.6|11389.6|11388.9|11386.9|1456
1659385200000|2022-08-01 20:20:00|11390.5|11388.5|11388.9|11386.9|11391.2|11389.2|11388.9|11386.9|18282
1659385500000|2022-08-01 20:25:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11385.8|11383.8|2093
1659385800000|2022-08-01 20:30:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11386.5|11384.5|4216
1659386100000|2022-08-01 20:35:00|11387.3|11385.3|11388.1|11386.1|11389.7|11387.7|11386.5|11384.5|1506
1659386400000|2022-08-01 20:40:00|11388.9|11386.9|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|3195
1659386700000|2022-08-01 20:45:00|11388.9|11386.9|11391.2|11389.2|11391.2|11389.2|11388.9|11386.9|1127
1659387000000|2022-08-01 20:50:00|11390.5|11388.5|11394.4|11392.4|11395.1|11393.1|11390.5|11388.5|1210
1659387300000|2022-08-01 20:55:00|11394.8|11392.8|11397.5|11395.5|11397.5|11395.5|11393.6|11391.6|1608
1659391200000|2022-08-01 22:00:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|1825
1659391500000|2022-08-01 22:05:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11394.4|11392.4|797
1659391800000|2022-08-01 22:10:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|100
1659392100000|2022-08-01 22:15:00|11394|11392|11394.4|11392.4|11394.4|11392.4|11394|11392|72
1659392400000|2022-08-01 22:20:00|||||||||39
1659392700000|2022-08-01 22:25:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|65
1659393000000|2022-08-01 22:30:00|11395.1|11393.1|11394.4|11392.4|11395.1|11393.1|11394.4|11392.4|321
1659393300000|2022-08-01 22:35:00|11395.1|11393.1|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|85
1659393600000|2022-08-01 22:40:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|357
1659393900000|2022-08-01 22:45:00|11394|11392|11393.6|11391.6|11394.4|11392.4|11393.6|11391.6|71
1659394200000|2022-08-01 22:50:00|11394|11392|11393.6|11391.6|11394.4|11392.4|11392.8|11390.8|231
1659394500000|2022-08-01 22:55:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11394|11392|83
1659394800000|2022-08-01 23:00:00|11395.5|11393.5|11396.7|11394.7|11396.7|11394.7|11395.5|11393.5|223
1659395100000|2022-08-01 23:05:00|11397.5|11395.5|11400.6|11398.6|11402.2|11400.2|11397.5|11395.5|724
1659395400000|2022-08-01 23:10:00|11399.8|11397.8|11399|11397|11400.6|11398.6|11399|11397|238
1659395700000|2022-08-01 23:15:00|11398.3|11396.3|11398.3|11396.3|11399|11397|11397.5|11395.5|90
1659396000000|2022-08-01 23:20:00|11399|11397|11398.3|11396.3|11399|11397|11397.5|11395.5|426
1659396300000|2022-08-01 23:25:00|11399|11397|11398.3|11396.3|11399|11397|11398.3|11396.3|97
1659396600000|2022-08-01 23:30:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|251
1659396900000|2022-08-01 23:35:00|11398.3|11396.3|11399|11397|11399|11397|11398.3|11396.3|226
1659397200000|2022-08-01 23:40:00|11399.8|11397.8|11399|11397|11399.8|11397.8|11399|11397|224
1659397500000|2022-08-01 23:45:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|222
1659397800000|2022-08-01 23:50:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|162
1659398100000|2022-08-01 23:55:00|11398.7|11396.7|11399.8|11397.8|11399.8|11397.8|11398.3|11396.3|232
1659398400000|2022-08-02 00:00:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|705
1659398700000|2022-08-02 00:05:00|11401.4|11399.4|11406.1|11404.1|11406.9|11404.9|11401.4|11399.4|1419
1659399000000|2022-08-02 00:10:00|11405.3|11403.3|11406.9|11404.9|11408.4|11406.4|11405.3|11403.3|542
1659399300000|2022-08-02 00:15:00|11407.6|11405.6|11408.8|11406.8|11410|11408|11407.6|11405.6|1062
1659399600000|2022-08-02 00:20:00|11408.4|11406.4|11407.6|11405.6|11410|11408|11406.9|11404.9|1329
1659399900000|2022-08-02 00:25:00|11408.4|11406.4|11412.3|11410.3|11412.3|11410.3|11407.6|11405.6|880
1659400200000|2022-08-02 00:30:00|11413.1|11411.1|11412.3|11410.3|11413.1|11411.1|11410.8|11408.8|852
1659400500000|2022-08-02 00:35:00|11413.1|11411.1|11417.8|11415.8|11419.4|11417.4|11412.3|11410.3|1036
1659400800000|2022-08-02 00:40:00|11418.6|11416.6|11416.2|11414.2|11418.6|11416.6|11415.1|11413.1|610
1659401100000|2022-08-02 00:45:00|11415.5|11413.5|11412.3|11410.3|11415.5|11413.5|11412.3|11410.3|724
1659401400000|2022-08-02 00:50:00|11413.1|11411.1|11411.5|11409.5|11414.7|11412.7|11410.8|11408.8|245
1659401700000|2022-08-02 00:55:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|292
1659402000000|2022-08-02 01:00:00|11411.9|11409.9|11413.9|11411.9|11413.9|11411.9|11411.5|11409.5|453
1659402300000|2022-08-02 01:05:00|11413.1|11411.1|11415.5|11413.5|11415.5|11413.5|11412.3|11410.3|426
1659402600000|2022-08-02 01:10:00|11416.2|11414.2|11417.4|11415.4|11417.8|11415.8|11414.7|11412.7|975
1659402900000|2022-08-02 01:15:00|11417|11415|11412.3|11410.3|11417|11415|11412.3|11410.3|511
1659403200000|2022-08-02 01:20:00|11413.1|11411.1|11415.5|11413.5|11415.8|11413.8|11412.3|11410.3|341
1659403500000|2022-08-02 01:25:00|11414.7|11412.7|11415.5|11413.5|11416.2|11414.2|11413.1|11411.1|1539
1659403800000|2022-08-02 01:30:00|11415.8|11413.8|11416.2|11414.2|11417.8|11415.8|11415.5|11413.5|925
1659404100000|2022-08-02 01:35:00|11416.6|11414.6|11420.1|11418.1|11420.1|11418.1|11416.2|11414.2|1046
1659404400000|2022-08-02 01:40:00|11419.8|11417.8|11423.7|11421.7|11424.8|11422.8|11419.4|11417.4|1462
1659404700000|2022-08-02 01:45:00|11424|11422|11421.7|11419.7|11424|11422|11421.7|11419.7|910
1659405000000|2022-08-02 01:50:00|11422.1|11420.1|11421.7|11419.7|11422.5|11420.5|11420.1|11418.1|654
1659405300000|2022-08-02 01:55:00|11422.1|11420.1|11421.7|11419.7|11422.5|11420.5|11419.4|11417.4|860
1659405600000|2022-08-02 02:00:00|11420.9|11418.9|11417|11415|11421.7|11419.7|11416.2|11414.2|703
1659405900000|2022-08-02 02:05:00|11417.4|11415.4|11415.5|11413.5|11417.8|11415.8|11414.7|11412.7|483
1659406200000|2022-08-02 02:10:00|11414.7|11412.7|11415.5|11413.5|11415.5|11413.5|11413.9|11411.9|429
1659406500000|2022-08-02 02:15:00|11416.2|11414.2|11417|11415|11418.6|11416.6|11415.5|11413.5|444
1659406800000|2022-08-02 02:20:00|11417.4|11415.4|11414.7|11412.7|11417.8|11415.8|11414.7|11412.7|855
1659407100000|2022-08-02 02:25:00|11413.9|11411.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|1272
1659407400000|2022-08-02 02:30:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11410.8|11408.8|392
1659407700000|2022-08-02 02:35:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|198
1659408000000|2022-08-02 02:40:00|11413.9|11411.9|11412.7|11410.7|11413.9|11411.9|11411.5|11409.5|230
1659408300000|2022-08-02 02:45:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11411.5|11409.5|511
1659408600000|2022-08-02 02:50:00|11413.9|11411.9|11414.7|11412.7|11414.7|11412.7|11413.1|11411.1|181
1659408900000|2022-08-02 02:55:00|11415.5|11413.5|11416.2|11414.2|11416.2|11414.2|11414.7|11412.7|347
1659409200000|2022-08-02 03:00:00|11415.5|11413.5|11409.2|11407.2|11416.2|11414.2|11409.2|11407.2|737
1659409500000|2022-08-02 03:05:00|11408.8|11406.8|11408.4|11406.4|11410|11408|11408.4|11406.4|312
1659409800000|2022-08-02 03:10:00|11409.2|11407.2|11405.3|11403.3|11409.2|11407.2|11405.3|11403.3|751
1659410100000|2022-08-02 03:15:00|11406.1|11404.1|11406.1|11404.1|11408.4|11406.4|11405.3|11403.3|625
1659410400000|2022-08-02 03:20:00|11405.7|11403.7|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|275
1659410700000|2022-08-02 03:25:00|11405.7|11403.7|11404.5|11402.5|11405.7|11403.7|11403.7|11401.7|735
1659411000000|2022-08-02 03:30:00|11404.9|11402.9|11403.7|11401.7|11406.9|11404.9|11403.7|11401.7|351
1659411300000|2022-08-02 03:35:00|11403|11401|11403|11401|11403.7|11401.7|11401.4|11399.4|1259
1659411600000|2022-08-02 03:40:00|11403.7|11401.7|11406.1|11404.1|11406.1|11404.1|11402.2|11400.2|282
1659411900000|2022-08-02 03:45:00|11405.3|11403.3|11406.1|11404.1|11406.1|11404.1|11404.1|11402.1|152
1659412200000|2022-08-02 03:50:00|11406.5|11404.5|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|510
1659412500000|2022-08-02 03:55:00|11407.3|11405.3|11406.9|11404.9|11407.6|11405.6|11405.7|11403.7|308
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11406.1|11404.1|11406.9|11404.9|11405.3|11403.3|496
1659413100000|2022-08-02 04:05:00|11406.9|11404.9|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|266
1659413400000|2022-08-02 04:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|222
1659413700000|2022-08-02 04:15:00|11407.3|11405.3|11406.9|11404.9|11408.4|11406.4|11406.9|11404.9|490
1659414000000|2022-08-02 04:20:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|65
1659414300000|2022-08-02 04:25:00|11406.9|11404.9|11409.2|11407.2|11409.2|11407.2|11406.5|11404.5|212
1659414600000|2022-08-02 04:30:00|11408.8|11406.8|11410|11408|11411.5|11409.5|11408.4|11406.4|784
1659414900000|2022-08-02 04:35:00|11410.4|11408.4|11408.4|11406.4|11410.8|11408.8|11408.4|11406.4|306
1659415200000|2022-08-02 04:40:00|11409.2|11407.2|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|252
1659415500000|2022-08-02 04:45:00|11408.4|11406.4|11410.4|11408.4|11411.5|11409.5|11408.4|11406.4|608
1659415800000|2022-08-02 04:50:00|11410|11408|11410.8|11408.8|11412.3|11410.3|11410|11408|578
1659416100000|2022-08-02 04:55:00|11411.5|11409.5|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|300
1659416400000|2022-08-02 05:00:00|11411.5|11409.5|11409.2|11407.2|11411.5|11409.5|11409.2|11407.2|210
1659416700000|2022-08-02 05:05:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11408.4|11406.4|383
1659417000000|2022-08-02 05:10:00|11410|11408|11409.2|11407.2|11410|11408|11408.4|11406.4|191
1659417300000|2022-08-02 05:15:00|11408.4|11406.4|11414.3|11412.3|11414.7|11412.7|11408.4|11406.4|568
1659417600000|2022-08-02 05:20:00|11414.7|11412.7|11412.3|11410.3|11414.7|11412.7|11412.3|11410.3|339
1659417900000|2022-08-02 05:25:00|11411.5|11409.5|11414.7|11412.7|11414.7|11412.7|11411.5|11409.5|474
1659418200000|2022-08-02 05:30:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|478
1659418500000|2022-08-02 05:35:00|11412.7|11410.7|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|257
1659418800000|2022-08-02 05:40:00|11412.7|11410.7|11411.5|11409.5|11412.7|11410.7|11411.5|11409.5|122
1659419100000|2022-08-02 05:45:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|538
1659419400000|2022-08-02 05:50:00|11411.9|11409.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|469
1659419700000|2022-08-02 05:55:00|11412.3|11410.3|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|174
1659420000000|2022-08-02 06:00:00|11412.7|11410.7|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|1258
1659420300000|2022-08-02 06:05:00|11411.5|11409.5|11408.4|11406.4|11411.5|11409.5|11408.4|11406.4|624
1659420600000|2022-08-02 06:10:00|11409.2|11407.2|11404.5|11402.5|11410|11408|11403|11401|3038
1659420900000|2022-08-02 06:15:00|11403.7|11401.7|11404.5|11402.5|11406.9|11404.9|11403.7|11401.7|594
1659421200000|2022-08-02 06:20:00|11405.3|11403.3|11403.7|11401.7|11406.9|11404.9|11403|11401|795
1659421500000|2022-08-02 06:25:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11399.8|11397.8|2861
1659421800000|2022-08-02 06:30:00|11403|11401|11403.7|11401.7|11404.5|11402.5|11401.4|11399.4|663
1659422100000|2022-08-02 06:35:00|11403|11401|11404.5|11402.5|11406.1|11404.1|11403|11401|751
1659422400000|2022-08-02 06:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|1009
1659422700000|2022-08-02 06:45:00|11404.9|11402.9|11406.1|11404.1|11406.9|11404.9|11404.9|11402.9|428
1659423000000|2022-08-02 06:50:00|11405.7|11403.7|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|650
1659423300000|2022-08-02 06:55:00|11406.1|11404.1|11404.5|11402.5|11406.9|11404.9|11402.2|11400.2|785
1659423600000|2022-08-02 07:00:00|11405.3|11403.3|11408.4|11406.4|11409.2|11407.2|11404.5|11402.5|1244
1659423900000|2022-08-02 07:05:00|11408.8|11406.8|11413.1|11411.1|11415.8|11413.8|11408.4|11406.4|1432
1659424200000|2022-08-02 07:10:00|11413.9|11411.9|11412.3|11410.3|11413.9|11411.9|11409.2|11407.2|1660
1659424500000|2022-08-02 07:15:00|11411.5|11409.5|11407.6|11405.6|11412.3|11410.3|11405.3|11403.3|1407
1659424800000|2022-08-02 07:20:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|688
1659425100000|2022-08-02 07:25:00|11407.3|11405.3|11410|11408|11410|11408|11406.1|11404.1|514
1659425400000|2022-08-02 07:30:00|11409.2|11407.2|11414.7|11412.7|11418.6|11416.6|11409.2|11407.2|1878
1659425700000|2022-08-02 07:35:00|11413.9|11411.9|11416.2|11414.2|11417|11415|11412.3|11410.3|1389
1659426000000|2022-08-02 07:40:00|11416.6|11414.6|11414.7|11412.7|11419.8|11417.8|11414.7|11412.7|9951
1659426300000|2022-08-02 07:45:00|11415.5|11413.5|11411.5|11409.5|11416.2|11414.2|11411.5|11409.5|724
1659426600000|2022-08-02 07:50:00|11410.8|11408.8|11413.9|11411.9|11413.9|11411.9|11410|11408|912
1659426900000|2022-08-02 07:55:00|11413.1|11411.1|11410.8|11408.8|11414.7|11412.7|11410.8|11408.8|735
1659427200000|2022-08-02 08:00:00|11410|11408|11409.2|11407.2|11411.9|11409.9|11408.4|11406.4|2774
1659427500000|2022-08-02 08:05:00|11409.6|11407.6|11410|11408|11411.5|11409.5|11409.6|11407.6|1305
1659427800000|2022-08-02 08:10:00|11409.2|11407.2|11409.2|11407.2|11410|11408|11408.4|11406.4|1071
1659428100000|2022-08-02 08:15:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|871
1659428400000|2022-08-02 08:20:00|11408.4|11406.4|11406.9|11404.9|11409.2|11407.2|11405.3|11403.3|934
1659428700000|2022-08-02 08:25:00|11406.1|11404.1|11402.6|11400.6|11406.9|11404.9|11402.2|11400.2|1116
1659429000000|2022-08-02 08:30:00|11403|11401|11401.4|11399.4|11403|11401|11399|11397|1875
1659429300000|2022-08-02 08:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11401.4|11399.4|988
1659429600000|2022-08-02 08:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|1741
1659429900000|2022-08-02 08:45:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11405.3|11403.3|607
1659430200000|2022-08-02 08:50:00|11407.6|11405.6|11407.6|11405.6|11409.2|11407.2|11406.1|11404.1|759
1659430500000|2022-08-02 08:55:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|1358
1659430800000|2022-08-02 09:00:00|11407.6|11405.6|11404.5|11402.5|11407.6|11405.6|11404.5|11402.5|5027
1659431100000|2022-08-02 09:05:00|11403.7|11401.7|11404.5|11402.5|11405.3|11403.3|11403|11401|1551
1659431400000|2022-08-02 09:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|1610
1659431700000|2022-08-02 09:15:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|2503
1659432000000|2022-08-02 09:20:00|11408|11406|11406.9|11404.9|11408|11406|11406.1|11404.1|476
1659432300000|2022-08-02 09:25:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|6064
1659432600000|2022-08-02 09:30:00|11408.4|11406.4|11408.8|11406.8|11409.2|11407.2|11406.9|11404.9|1535
1659432900000|2022-08-02 09:35:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11407.6|11405.6|464
1659433200000|2022-08-02 09:40:00|11410.4|11408.4|11410|11408|11410.8|11408.8|11410|11408|503
1659433500000|2022-08-02 09:45:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|7077
1659433800000|2022-08-02 09:50:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11408.4|11406.4|861
1659434100000|2022-08-02 09:55:00|11410|11408|11410|11408|11411.5|11409.5|11409.2|11407.2|1342
1659434400000|2022-08-02 10:00:00|11410.8|11408.8|11410.8|11408.8|11411.5|11409.5|11410|11408|638
1659434700000|2022-08-02 10:05:00|11411.2|11409.2|11407.6|11405.6|11411.9|11409.9|11407.6|11405.6|346
1659435000000|2022-08-02 10:10:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|163
1659435300000|2022-08-02 10:15:00|11409.2|11407.2|11412.3|11410.3|11413.1|11411.1|11408.4|11406.4|806
1659435600000|2022-08-02 10:20:00|11411.5|11409.5|11409.2|11407.2|11411.5|11409.5|11408.4|11406.4|1315
1659435900000|2022-08-02 10:25:00|11410|11408|11410|11408|11410.4|11408.4|11409.2|11407.2|417
1659436200000|2022-08-02 10:30:00|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|11410|11408|363
1659436500000|2022-08-02 10:35:00|11411.5|11409.5|11408.4|11406.4|11412.7|11410.7|11408.4|11406.4|2180
1659436800000|2022-08-02 10:40:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.5|11404.5|782
1659437100000|2022-08-02 10:45:00|11407.3|11405.3|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|502
1659437400000|2022-08-02 10:50:00|11408|11406|11406.9|11404.9|11410|11408|11406.9|11404.9|342
1659437700000|2022-08-02 10:55:00|11407.6|11405.6|11403|11401|11407.6|11405.6|11402.2|11400.2|1132
1659438000000|2022-08-02 11:00:00|11401.4|11399.4|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|961
1659438300000|2022-08-02 11:05:00|11401|11399|11400.6|11398.6|11402.2|11400.2|11399|11397|1299
1659438600000|2022-08-02 11:10:00|11401.4|11399.4|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|959
1659438900000|2022-08-02 11:15:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1844
1659439200000|2022-08-02 11:20:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|1679
1659439500000|2022-08-02 11:25:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|847
1659439800000|2022-08-02 11:30:00|11406.1|11404.1|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|1096
1659440100000|2022-08-02 11:35:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|995
1659440400000|2022-08-02 11:40:00|11406.5|11404.5|11407.6|11405.6|11409.2|11407.2|11406.1|11404.1|1210
1659440700000|2022-08-02 11:45:00|11408.4|11406.4|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|1022
1659441000000|2022-08-02 11:50:00|11406.1|11404.1|11405.3|11403.3|11406.9|11404.9|11405.3|11403.3|682
1659441300000|2022-08-02 11:55:00|11405.7|11403.7|11406.9|11404.9|11409.2|11407.2|11405.3|11403.3|1432
1659441600000|2022-08-02 12:00:00|11407.6|11405.6|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|1090
1659441900000|2022-08-02 12:05:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1086
1659442200000|2022-08-02 12:10:00|11405.3|11403.3|11406.1|11404.1|11407.6|11405.6|11404.5|11402.5|1781
1659442500000|2022-08-02 12:15:00|11405.3|11403.3|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|2318
1659442800000|2022-08-02 12:20:00|11406.9|11404.9|11412.3|11410.3|11414.7|11412.7|11406.9|11404.9|4490
1659443100000|2022-08-02 12:25:00|11411.5|11409.5|11418.6|11416.6|11418.6|11416.6|11410.8|11408.8|6526
1659443400000|2022-08-02 12:30:00|11419.4|11417.4|11414.7|11412.7|11421.7|11419.7|11414.7|11412.7|6498
1659443700000|2022-08-02 12:35:00|11414.3|11412.3|11413.1|11411.1|11414.7|11412.7|11410.8|11408.8|2261
1659444000000|2022-08-02 12:40:00|11412.3|11410.3|11407.6|11405.6|11413.1|11411.1|11407.6|11405.6|2425
1659444300000|2022-08-02 12:45:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11407.6|11405.6|2329
1659444600000|2022-08-02 12:50:00|11410.4|11408.4|11410.8|11408.8|11412.3|11410.3|11408.4|11406.4|1095
1659444900000|2022-08-02 12:55:00|11410|11408|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|1839
1659445200000|2022-08-02 13:00:00|11413.1|11411.1|11407.6|11405.6|11413.1|11411.1|11406.1|11404.1|2090
1659445500000|2022-08-02 13:05:00|11408.4|11406.4|11401.4|11399.4|11410|11408|11401.4|11399.4|3258
1659445800000|2022-08-02 13:10:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11397.5|11395.5|4637
1659446100000|2022-08-02 13:15:00|11399|11397|11393.6|11391.6|11400.6|11398.6|11392.8|11390.8|4101
1659446400000|2022-08-02 13:20:00|11392.8|11390.8|11383.4|11381.4|11395.1|11393.1|11383.4|11381.4|5728
1659446700000|2022-08-02 13:25:00|11382.6|11380.6|11381.9|11379.9|11388.1|11386.1|11380.3|11378.3|4866
1659447000000|2022-08-02 13:30:00|11381.1|11379.1|11387.3|11385.3|11388.1|11386.1|11381.1|11379.1|2780
1659447300000|2022-08-02 13:35:00|11386.5|11384.5|11386.5|11384.5|11390.5|11388.5|11384.2|11382.2|4958
1659447600000|2022-08-02 13:40:00|11385.8|11383.8|11382.6|11380.6|11388.1|11386.1|11382.6|11380.6|3545
1659447900000|2022-08-02 13:45:00|11381.9|11379.9|11367.8|11365.8|11382.6|11380.6|11364.7|11362.7|10820
1659448200000|2022-08-02 13:50:00|11368.6|11366.6|11365.5|11363.5|11368.6|11366.6|11358.4|11356.4|10383
1659448500000|2022-08-02 13:55:00|11364.7|11362.7|11362.3|11360.3|11366.2|11364.2|11360|11358|5587
1659448800000|2022-08-02 14:00:00|11361.9|11359.9|11361.5|11359.5|11369.4|11367.4|11359.2|11357.2|8713
1659449100000|2022-08-02 14:05:00|11360.8|11358.8|11350.6|11348.6|11361.5|11359.5|11349|11347|10177
1659449400000|2022-08-02 14:10:00|11349.8|11347.8|11355.3|11353.3|11361.5|11359.5|11349.8|11347.8|7518
1659449700000|2022-08-02 14:15:00|11354.5|11352.5|11353|11351|11359.2|11357.2|11352.2|11350.2|4672
1659450000000|2022-08-02 14:20:00|11352.2|11350.2|11353.7|11351.7|11355.3|11353.3|11351.4|11349.4|5222
1659450300000|2022-08-02 14:25:00|11353|11351|11350.6|11348.6|11354.5|11352.5|11349.4|11347.4|3739
1659450600000|2022-08-02 14:30:00|11351.4|11349.4|11351.4|11349.4|11354.9|11352.9|11349.8|11347.8|5298
1659450900000|2022-08-02 14:35:00|11352.2|11350.2|11350.6|11348.6|11353.7|11351.7|11349.8|11347.8|3536
1659451200000|2022-08-02 14:40:00|11349.8|11347.8|11349|11347|11350.6|11348.6|11343.6|11341.6|4613
1659451500000|2022-08-02 14:45:00|11348.3|11346.3|11347.5|11345.5|11349.8|11347.8|11345.1|11343.1|4300
1659451800000|2022-08-02 14:50:00|11348.3|11346.3|11342|11340|11348.3|11346.3|11340.5|11338.5|5469
1659452100000|2022-08-02 14:55:00|11341.2|11339.2|11340.5|11338.5|11343.6|11341.6|11336.5|11334.5|6885
1659452400000|2022-08-02 15:00:00|11342|11340|11341.2|11339.2|11345.1|11343.1|11338.1|11336.1|5332
1659452700000|2022-08-02 15:05:00|11342|11340|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|4021
1659453000000|2022-08-02 15:10:00|11343.6|11341.6|11338.1|11336.1|11343.6|11341.6|11337.3|11335.3|3695
1659453300000|2022-08-02 15:15:00|11338.9|11336.9|11347.5|11345.5|11349|11347|11338.9|11336.9|5594
1659453600000|2022-08-02 15:20:00|11346.7|11344.7|11349.8|11347.8|11349.8|11347.8|11344.4|11342.4|3040
1659453900000|2022-08-02 15:25:00|11349|11347|11344.4|11342.4|11349.8|11347.8|11344.4|11342.4|3613
1659454200000|2022-08-02 15:30:00|11345.1|11343.1|11348.3|11346.3|11349|11347|11345.1|11343.1|2338
1659454500000|2022-08-02 15:35:00|11349|11347|11342.8|11340.8|11349|11347|11342.8|11340.8|1846
1659454800000|2022-08-02 15:40:00|11343.2|11341.2|11338.1|11336.1|11343.6|11341.6|11337.3|11335.3|2743
1659455100000|2022-08-02 15:45:00|11337.3|11335.3|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|2559
1659455400000|2022-08-02 15:50:00|11335|11333|11328.7|11326.7|11335|11333|11328.7|11326.7|4500
1659455700000|2022-08-02 15:55:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11324|11322|6889
1659456000000|2022-08-02 16:00:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11324|11322|3755
1659456300000|2022-08-02 16:05:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11324.8|11322.8|5928
1659456600000|2022-08-02 16:10:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11325.6|11323.6|4269
1659456900000|2022-08-02 16:15:00|11325.6|11323.6|11328|11326|11328|11326|11324|11322|2726
1659457200000|2022-08-02 16:20:00|11327.2|11325.2|11328.7|11326.7|11330.3|11328.3|11327.2|11325.2|4562
1659457500000|2022-08-02 16:25:00|11328|11326|11331.1|11329.1|11331.9|11329.9|11327.2|11325.2|3472
1659457800000|2022-08-02 16:30:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11327.2|11325.2|2875
1659458100000|2022-08-02 16:35:00|11327.2|11325.2|11322.5|11320.5|11328.7|11326.7|11322.5|11320.5|2534
1659458400000|2022-08-02 16:40:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|1978
1659458700000|2022-08-02 16:45:00|11324|11322|11323.3|11321.3|11324|11322|11322.5|11320.5|1318
1659459000000|2022-08-02 16:50:00|11322.9|11320.9|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|2621
1659459300000|2022-08-02 16:55:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1860
1659459600000|2022-08-02 17:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11318.6|11316.6|2763
1659459900000|2022-08-02 17:05:00|11318.6|11316.6|11316.2|11314.2|11319.4|11317.4|11313.9|11311.9|2695
1659460200000|2022-08-02 17:10:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11314.7|11312.7|3276
1659460500000|2022-08-02 17:15:00|11316.2|11314.2|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|2726
1659460800000|2022-08-02 17:20:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|1594
1659461100000|2022-08-02 17:25:00|11313.1|11311.1|11308.4|11306.4|11313.1|11311.1|11304.5|11302.5|4194
1659461400000|2022-08-02 17:30:00|11309.2|11307.2|11306.1|11304.1|11310.8|11308.8|11305.3|11303.3|4135
1659461700000|2022-08-02 17:35:00|11306.5|11304.5|11301|11299|11308.4|11306.4|11300.6|11298.6|3559
1659462000000|2022-08-02 17:40:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11292.8|11290.8|7141
1659462300000|2022-08-02 17:45:00|11299.8|11297.8|11299|11297|11302.2|11300.2|11296.7|11294.7|4724
1659462600000|2022-08-02 17:50:00|11298.7|11296.7|11303|11301|11303.7|11301.7|11298.3|11296.3|7621
1659462900000|2022-08-02 17:55:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11300.6|11298.6|2054
1659463200000|2022-08-02 18:00:00|11302.6|11300.6|11295.9|11293.9|11303|11301|11295.1|11293.1|3970
1659463500000|2022-08-02 18:05:00|11296.7|11294.7|11296.7|11294.7|11299.8|11297.8|11295.1|11293.1|3304
1659463800000|2022-08-02 18:10:00|11297.5|11295.5|11290.5|11288.5|11297.5|11295.5|11289.7|11287.7|3954
1659464100000|2022-08-02 18:15:00|11291.2|11289.2|11286.5|11284.5|11291.2|11289.2|11285.4|11283.4|4996
1659464400000|2022-08-02 18:20:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11283.4|11281.4|3749
1659464700000|2022-08-02 18:25:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|5386
1659465000000|2022-08-02 18:30:00|11288.1|11286.1|11292|11290|11292|11290|11287.3|11285.3|3553
1659465300000|2022-08-02 18:35:00|11291.2|11289.2|11288.9|11286.9|11292|11290|11288.1|11286.1|2706
1659465600000|2022-08-02 18:40:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|2771
1659465900000|2022-08-02 18:45:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11286.5|11284.5|4248
1659466200000|2022-08-02 18:50:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|2971
1659466500000|2022-08-02 18:55:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|5820
1659466800000|2022-08-02 19:00:00|11288.1|11286.1|11292|11290|11292.8|11290.8|11286.5|11284.5|4687
1659467100000|2022-08-02 19:05:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|2863
1659467400000|2022-08-02 19:10:00|11286.5|11284.5|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|2059
1659467700000|2022-08-02 19:15:00|11288.9|11286.9|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|2941
1659468000000|2022-08-02 19:20:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2686
1659468300000|2022-08-02 19:25:00|11295.1|11293.1|11292|11290|11295.1|11293.1|11291.2|11289.2|3860
1659468600000|2022-08-02 19:30:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|4112
1659468900000|2022-08-02 19:35:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|3173
1659469200000|2022-08-02 19:40:00|11286.5|11284.5|11285.8|11283.8|11288.1|11286.1|11285|11283|2919
1659469500000|2022-08-02 19:45:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|5684
1659469800000|2022-08-02 19:50:00|11284.2|11282.2|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|3171
1659470100000|2022-08-02 19:55:00|11286.5|11284.5|11284.2|11282.2|11288.9|11286.9|11284.2|11282.2|4263
1659470400000|2022-08-02 20:00:00|11283.4|11281.4|11288.9|11286.9|11290.5|11288.5|11283.4|11281.4|3084
1659470700000|2022-08-02 20:05:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|3901
1659471000000|2022-08-02 20:10:00|11289.3|11287.3|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|2755
1659471300000|2022-08-02 20:15:00|11291.2|11289.2|11289.7|11287.7|11293.6|11291.6|11288.1|11286.1|5383
1659471600000|2022-08-02 20:20:00|11290.1|11288.1|11292|11290|11294.4|11292.4|11289.7|11287.7|3979
1659471900000|2022-08-02 20:25:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11288.9|11286.9|1343
1659472200000|2022-08-02 20:30:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11290.5|11288.5|3240
1659472500000|2022-08-02 20:35:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11288.9|11286.9|2049
1659472800000|2022-08-02 20:40:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1110
1659473100000|2022-08-02 20:45:00|11290.5|11288.5|11294.4|11292.4|11295.9|11293.9|11288.9|11286.9|3500
1659473400000|2022-08-02 20:50:00|11295.1|11293.1|11292.8|11290.8|11295.5|11293.5|11292|11290|1972
1659473700000|2022-08-02 20:55:00|11293.2|11291.2|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1617
1659477600000|2022-08-02 22:00:00|11291.6|11289.6|11289.7|11287.7|11291.6|11289.6|11287.7|11285.7|955
1659477900000|2022-08-02 22:05:00|11289.3|11287.3|11292.8|11290.8|11292.8|11290.8|11289.3|11287.3|630
1659478200000|2022-08-02 22:10:00|11292.4|11290.4|11295.9|11293.9|11295.9|11293.9|11292|11290|95
1659478500000|2022-08-02 22:15:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|127
1659478800000|2022-08-02 22:20:00|11293.6|11291.6|11293.2|11291.2|11294.8|11292.8|11293.2|11291.2|118
1659479100000|2022-08-02 22:25:00|11292.8|11290.8|11290.1|11288.1|11292.8|11290.8|11290.1|11288.1|343
1659479400000|2022-08-02 22:30:00|11290.5|11288.5|11291.2|11289.2|11291.6|11289.6|11289.3|11287.3|248
1659479700000|2022-08-02 22:35:00|11292|11290|11295.9|11293.9|11295.9|11293.9|11292|11290|391
1659480000000|2022-08-02 22:40:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11293.6|11291.6|319
1659480300000|2022-08-02 22:45:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|335
1659480600000|2022-08-02 22:50:00|11297.1|11295.1|11298.3|11296.3|11299|11297|11296.7|11294.7|689
1659480900000|2022-08-02 22:55:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|280
1659481200000|2022-08-02 23:00:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|233
1659481500000|2022-08-02 23:05:00|11296.7|11294.7|11294|11292|11297.5|11295.5|11293.6|11291.6|447
1659481800000|2022-08-02 23:10:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|558
1659482100000|2022-08-02 23:15:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|161
1659482400000|2022-08-02 23:20:00|11292.4|11290.4|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|1440
1659482700000|2022-08-02 23:25:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|617
1659483000000|2022-08-02 23:30:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|595
1659483300000|2022-08-02 23:35:00|11290.1|11288.1|11289.7|11287.7|11290.8|11288.8|11288.9|11286.9|100
1659483600000|2022-08-02 23:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|419
1659483900000|2022-08-02 23:45:00|11290.1|11288.1|11288.1|11286.1|11290.1|11288.1|11287.3|11285.3|263
1659484200000|2022-08-02 23:50:00|11287.3|11285.3|11289.7|11287.7|11290.1|11288.1|11286.5|11284.5|701
1659484500000|2022-08-02 23:55:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|395
1659484800000|2022-08-03 00:00:00|11291.2|11289.2|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|1478
1659485100000|2022-08-03 00:05:00|11293.6|11291.6|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|567
1659485400000|2022-08-03 00:10:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|281
1659485700000|2022-08-03 00:15:00|11294.4|11292.4|11293.6|11291.6|11295.5|11293.5|11292.8|11290.8|525
1659486000000|2022-08-03 00:20:00|11292.8|11290.8|11295.1|11293.1|11295.5|11293.5|11291.2|11289.2|739
1659486300000|2022-08-03 00:25:00|11295.5|11293.5|11295.9|11293.9|11299|11297|11295.1|11293.1|1435
1659486600000|2022-08-03 00:30:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|256
1659486900000|2022-08-03 00:35:00|11297.5|11295.5|11299|11297|11299.4|11297.4|11297.5|11295.5|796
1659487200000|2022-08-03 00:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|974
1659487500000|2022-08-03 00:45:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|446
1659487800000|2022-08-03 00:50:00|11297.5|11295.5|11299|11297|11299|11297|11296.7|11294.7|701
1659488100000|2022-08-03 00:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11297.9|11295.9|656
1659488400000|2022-08-03 01:00:00|11298.3|11296.3|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|792
1659488700000|2022-08-03 01:05:00|11299.8|11297.8|11303|11301|11303|11301|11299.8|11297.8|909
1659489000000|2022-08-03 01:10:00|11302.2|11300.2|11309.2|11307.2|11310|11308|11302.2|11300.2|2138
1659489300000|2022-08-03 01:15:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1288
1659489600000|2022-08-03 01:20:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|846
1659489900000|2022-08-03 01:25:00|11307.6|11305.6|11308|11306|11309.2|11307.2|11306.9|11304.9|503
1659490200000|2022-08-03 01:30:00|11307.6|11305.6|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|399
1659490500000|2022-08-03 01:35:00|11305.7|11303.7|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|241
1659490800000|2022-08-03 01:40:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11302.2|11300.2|487
1659491100000|2022-08-03 01:45:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|523
1659491400000|2022-08-03 01:50:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11300.6|11298.6|1171
1659491700000|2022-08-03 01:55:00|11306.5|11304.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|766
1659492000000|2022-08-03 02:00:00|11306.5|11304.5|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|754
1659492300000|2022-08-03 02:05:00|11306.5|11304.5|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|280
1659492600000|2022-08-03 02:10:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|228
1659492900000|2022-08-03 02:15:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|438
1659493200000|2022-08-03 02:20:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|412
1659493500000|2022-08-03 02:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|409
1659493800000|2022-08-03 02:30:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|284
1659494100000|2022-08-03 02:35:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11308.4|11306.4|261
1659494400000|2022-08-03 02:40:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|111
1659494700000|2022-08-03 02:45:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|165
1659495000000|2022-08-03 02:50:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|426
1659495300000|2022-08-03 02:55:00|11309.6|11307.6|11310|11308|11310|11308|11308.4|11306.4|179
1659495600000|2022-08-03 03:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11309.2|11307.2|93
1659495900000|2022-08-03 03:05:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|677
1659496200000|2022-08-03 03:10:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310|11308|1274
1659496500000|2022-08-03 03:15:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|215
1659496800000|2022-08-03 03:20:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|427
1659497100000|2022-08-03 03:25:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|431
1659497400000|2022-08-03 03:30:00|11312.7|11310.7|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|593
1659497700000|2022-08-03 03:35:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|517
1659498000000|2022-08-03 03:40:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|659
1659498300000|2022-08-03 03:45:00|11313.5|11311.5|11314.3|11312.3|11315.5|11313.5|11313.1|11311.1|641
1659498600000|2022-08-03 03:50:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|587
1659498900000|2022-08-03 03:55:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|270
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11311.5|11309.5|11314.7|11312.7|11311.5|11309.5|448
1659499500000|2022-08-03 04:05:00|11311.9|11309.9|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|389
1659499800000|2022-08-03 04:10:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|80
1659500100000|2022-08-03 04:15:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|102
1659500400000|2022-08-03 04:20:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|367
1659500700000|2022-08-03 04:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|309
1659501000000|2022-08-03 04:30:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|361
1659501300000|2022-08-03 04:35:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|569
1659501600000|2022-08-03 04:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|712
1659501900000|2022-08-03 04:45:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|165
1659502200000|2022-08-03 04:50:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11313.1|11311.1|630
1659502500000|2022-08-03 04:55:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|608
1659502800000|2022-08-03 05:00:00|11314.3|11312.3|11313.1|11311.1|11314.3|11312.3|11313.1|11311.1|876
1659503100000|2022-08-03 05:05:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|870
1659503400000|2022-08-03 05:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|416
1659503700000|2022-08-03 05:15:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|139
1659504000000|2022-08-03 05:20:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|769
1659504300000|2022-08-03 05:25:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|574
1659504600000|2022-08-03 05:30:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|462
1659504900000|2022-08-03 05:35:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|858
1659505200000|2022-08-03 05:40:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|486
1659505500000|2022-08-03 05:45:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|507
1659505800000|2022-08-03 05:50:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1712
1659506100000|2022-08-03 05:55:00|11308.8|11306.8|11305.3|11303.3|11310|11308|11305.3|11303.3|1910
1659506400000|2022-08-03 06:00:00|11306.1|11304.1|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1386
1659506700000|2022-08-03 06:05:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|731
1659507000000|2022-08-03 06:10:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|661
1659507300000|2022-08-03 06:15:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|990
1659507600000|2022-08-03 06:20:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|1240
1659507900000|2022-08-03 06:25:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11303|11301|1386
1659508200000|2022-08-03 06:30:00|11303|11301|11301.4|11299.4|11304.9|11302.9|11299.8|11297.8|2233
1659508500000|2022-08-03 06:35:00|11301.8|11299.8|11304.5|11302.5|11305.3|11303.3|11301.8|11299.8|784
1659508800000|2022-08-03 06:40:00|11305.3|11303.3|11309.2|11307.2|11310|11308|11304.5|11302.5|1276
1659509100000|2022-08-03 06:45:00|11308.4|11306.4|11313.1|11311.1|11314.7|11312.7|11308.4|11306.4|3661
1659509400000|2022-08-03 06:50:00|11313.5|11311.5|11307.6|11305.6|11313.9|11311.9|11306.1|11304.1|1657
1659509700000|2022-08-03 06:55:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11303.7|11301.7|994
1659510000000|2022-08-03 07:00:00|11305.7|11303.7|11308.4|11306.4|11310|11308|11305.7|11303.7|1336
1659510300000|2022-08-03 07:05:00|11308.8|11306.8|11305.3|11303.3|11309.2|11307.2|11305.3|11303.3|1020
1659510600000|2022-08-03 07:10:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11301.4|11299.4|1228
1659510900000|2022-08-03 07:15:00|11303.7|11301.7|11296.7|11294.7|11303.7|11301.7|11296.7|11294.7|1795
1659511200000|2022-08-03 07:20:00|11295.9|11293.9|11290.5|11288.5|11296.7|11294.7|11288.9|11286.9|3981
1659511500000|2022-08-03 07:25:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11285.8|11283.8|2355
1659511800000|2022-08-03 07:30:00|11286.9|11284.9|11292.8|11290.8|11292.8|11290.8|11285|11283|3696
1659512100000|2022-08-03 07:35:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11289.7|11287.7|1483
1659512400000|2022-08-03 07:40:00|11295.1|11293.1|11289.7|11287.7|11296.7|11294.7|11289.7|11287.7|1461
1659512700000|2022-08-03 07:45:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11285.8|11283.8|1609
1659513000000|2022-08-03 07:50:00|11289.7|11287.7|11292|11290|11292|11290|11285|11283|1623
1659513300000|2022-08-03 07:55:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|820
1659513600000|2022-08-03 08:00:00|11292|11290|11290.5|11288.5|11292|11290|11288.9|11286.9|1173
1659513900000|2022-08-03 08:05:00|11290.1|11288.1|11285.4|11283.4|11290.1|11288.1|11285|11283|1104
1659514200000|2022-08-03 08:10:00|11285|11283|11290.5|11288.5|11291.2|11289.2|11285|11283|1397
1659514500000|2022-08-03 08:15:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1130
1659514800000|2022-08-03 08:20:00|11290.8|11288.8|11292|11290|11294.4|11292.4|11290.5|11288.5|940
1659515100000|2022-08-03 08:25:00|11291.6|11289.6|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|1053
1659515400000|2022-08-03 08:30:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|496
1659515700000|2022-08-03 08:35:00|11294.4|11292.4|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|533
1659516000000|2022-08-03 08:40:00|11290.8|11288.8|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|594
1659516300000|2022-08-03 08:45:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|621
1659516600000|2022-08-03 08:50:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11289.7|11287.7|766
1659516900000|2022-08-03 08:55:00|11292|11290|11290.5|11288.5|11292|11290|11290.5|11288.5|659
1659517200000|2022-08-03 09:00:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|968
1659517500000|2022-08-03 09:05:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|919
1659517800000|2022-08-03 09:10:00|11293.2|11291.2|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|1180
1659518100000|2022-08-03 09:15:00|11291.6|11289.6|11289.7|11287.7|11291.6|11289.6|11289.7|11287.7|449
1659518400000|2022-08-03 09:20:00|11290.5|11288.5|11292|11290|11292|11290|11289.7|11287.7|520
1659518700000|2022-08-03 09:25:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11290.5|11288.5|366
1659519000000|2022-08-03 09:30:00|11292.8|11290.8|11289.7|11287.7|11292.8|11290.8|11288.9|11286.9|449
1659519300000|2022-08-03 09:35:00|11289.3|11287.3|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|626
1659519600000|2022-08-03 09:40:00|11287.7|11285.7|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|387
1659519900000|2022-08-03 09:45:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1085
1659520200000|2022-08-03 09:50:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|801
1659520500000|2022-08-03 09:55:00|11288.9|11286.9|11285.8|11283.8|11288.9|11286.9|11285|11283|468
1659520800000|2022-08-03 10:00:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11285|11283|1006
1659521100000|2022-08-03 10:05:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|466
1659521400000|2022-08-03 10:10:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.9|11284.9|853
1659521700000|2022-08-03 10:15:00|11287.7|11285.7|11283.4|11281.4|11288.1|11286.1|11281.5|11279.5|1440
1659522000000|2022-08-03 10:20:00|11282.6|11280.6|11277.2|11275.2|11283|11281|11276.4|11274.4|2246
1659522300000|2022-08-03 10:25:00|11278|11276|11276|11274|11278.7|11276.7|11275.6|11273.6|2019
1659522600000|2022-08-03 10:30:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|1347
1659522900000|2022-08-03 10:35:00|11277.2|11275.2|11278|11276|11278.3|11276.3|11276.4|11274.4|1077
1659523200000|2022-08-03 10:40:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|1409
1659523500000|2022-08-03 10:45:00|11278.3|11276.3|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|531
1659523800000|2022-08-03 10:50:00|11276.4|11274.4|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|1840
1659524100000|2022-08-03 10:55:00|11275.6|11273.6|11278.7|11276.7|11278.7|11276.7|11274.8|11272.8|1079
1659524400000|2022-08-03 11:00:00|11279.5|11277.5|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|1095
1659524700000|2022-08-03 11:05:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|683
1659525000000|2022-08-03 11:10:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|739
1659525300000|2022-08-03 11:15:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.6|11280.6|1619
1659525600000|2022-08-03 11:20:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1578
1659525900000|2022-08-03 11:25:00|11282.6|11280.6|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|3531
1659526200000|2022-08-03 11:30:00|11278|11276|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|1831
1659526500000|2022-08-03 11:35:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11273.3|11271.3|2727
1659526800000|2022-08-03 11:40:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11274|11272|2118
1659527100000|2022-08-03 11:45:00|11273.3|11271.3|11276.4|11274.4|11276.4|11274.4|11271.7|11269.7|3076
1659527400000|2022-08-03 11:50:00|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|1054
1659527700000|2022-08-03 11:55:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|629
1659528000000|2022-08-03 12:00:00|11276.8|11274.8|11273.3|11271.3|11277.2|11275.2|11271.7|11269.7|2307
1659528300000|2022-08-03 12:05:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11270.9|11268.9|3429
1659528600000|2022-08-03 12:10:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11270.1|11268.1|2396
1659528900000|2022-08-03 12:15:00|11270.9|11268.9|11275.6|11273.6|11276.4|11274.4|11269.4|11267.4|3690
1659529200000|2022-08-03 12:20:00|11276.4|11274.4|11274.8|11272.8|11280.3|11278.3|11271.7|11269.7|4557
1659529500000|2022-08-03 12:25:00|11274|11272|11274|11272|11278|11276|11273.3|11271.3|3903
1659529800000|2022-08-03 12:30:00|11274.8|11272.8|11272.5|11270.5|11277.2|11275.2|11272.5|11270.5|3718
1659530100000|2022-08-03 12:35:00|11271.7|11269.7|11267|11265|11272.5|11270.5|11266.2|11264.2|3386
1659530400000|2022-08-03 12:40:00|11267.8|11265.8|11270.9|11268.9|11273.3|11271.3|11267|11265|6270
1659530700000|2022-08-03 12:45:00|11271.3|11269.3|11270.9|11268.9|11274|11272|11269.4|11267.4|3924
1659531000000|2022-08-03 12:50:00|11270.1|11268.1|11267|11265|11270.1|11268.1|11267|11265|4129
1659531300000|2022-08-03 12:55:00|11267.8|11265.8|11271.7|11269.7|11272.5|11270.5|11267.8|11265.8|2189
1659531600000|2022-08-03 13:00:00|11272.5|11270.5|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|4563
1659531900000|2022-08-03 13:05:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11274.8|11272.8|3343
1659532200000|2022-08-03 13:10:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|3818
1659532500000|2022-08-03 13:15:00|11279.5|11277.5|11276|11274|11279.5|11277.5|11273.3|11271.3|3402
1659532800000|2022-08-03 13:20:00|11276.4|11274.4|11272.5|11270.5|11276.4|11274.4|11271.7|11269.7|2432
1659533100000|2022-08-03 13:25:00|11272.1|11270.1|11276.4|11274.4|11276.4|11274.4|11270.9|11268.9|3813
1659533400000|2022-08-03 13:30:00|11276|11274|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|5692
1659533700000|2022-08-03 13:35:00|11276.4|11274.4|11278.7|11276.7|11280.3|11278.3|11275.6|11273.6|4779
1659534000000|2022-08-03 13:40:00|11278|11276|11279.5|11277.5|11279.5|11277.5|11276.4|11274.4|4512
1659534300000|2022-08-03 13:45:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11272.5|11270.5|6271
1659534600000|2022-08-03 13:50:00|11278|11276|11279.5|11277.5|11281.1|11279.1|11277.6|11275.6|2973
1659534900000|2022-08-03 13:55:00|11280.3|11278.3|11285.8|11283.8|11288.1|11286.1|11279.5|11277.5|7719
1659535200000|2022-08-03 14:00:00|11277.2|11275.2|11264.7|11262.7|11277.2|11275.2|11257.6|11255.6|12048
1659535500000|2022-08-03 14:05:00|11263.9|11261.9|11253|11251|11264.7|11262.7|11252.2|11250.2|10079
1659535800000|2022-08-03 14:10:00|11252.2|11250.2|11246.7|11244.7|11253|11251|11246.7|11244.7|22857
1659536100000|2022-08-03 14:15:00|11247.5|11245.5|11240.5|11238.5|11247.5|11245.5|11231.9|11229.9|17728
1659536400000|2022-08-03 14:20:00|11239.7|11237.7|11249.8|11247.8|11249.8|11247.8|11238.9|11236.9|9372
1659536700000|2022-08-03 14:25:00|11250.2|11248.2|11253.7|11251.7|11254.5|11252.5|11246.7|11244.7|8086
1659537000000|2022-08-03 14:30:00|11254.5|11252.5|11252.2|11250.2|11255.3|11253.3|11247.5|11245.5|4881
1659537300000|2022-08-03 14:35:00|11253.7|11251.7|11259.6|11257.6|11261.5|11259.5|11249|11247|6035
1659537600000|2022-08-03 14:40:00|11259.2|11257.2|11252.2|11250.2|11260|11258|11251.4|11249.4|6598
1659537900000|2022-08-03 14:45:00|11253|11251|11253|11251|11253.7|11251.7|11247.5|11245.5|4339
1659538200000|2022-08-03 14:50:00|11253.3|11251.3|11249|11247|11253.7|11251.7|11247.5|11245.5|5094
1659538500000|2022-08-03 14:55:00|11249.8|11247.8|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|7303
1659538800000|2022-08-03 15:00:00|11246.7|11244.7|11252.2|11250.2|11253.7|11251.7|11245.9|11243.9|3401
1659539100000|2022-08-03 15:05:00|11253|11251|11253|11251|11254.5|11252.5|11250.6|11248.6|2519
1659539400000|2022-08-03 15:10:00|11253.7|11251.7|11255.7|11253.7|11256.9|11254.9|11252.2|11250.2|4048
1659539700000|2022-08-03 15:15:00|11255.3|11253.3|11253|11251|11256.1|11254.1|11253|11251|4292
1659540000000|2022-08-03 15:20:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11253|11251|5930
1659540300000|2022-08-03 15:25:00|11255.7|11253.7|11258.4|11256.4|11262.3|11260.3|11255.3|11253.3|4600
1659540600000|2022-08-03 15:30:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11255.3|11253.3|3466
1659540900000|2022-08-03 15:35:00|11257.3|11255.3|11260|11258|11260.8|11258.8|11257.3|11255.3|2099
1659541200000|2022-08-03 15:40:00|11260.4|11258.4|11260|11258|11262.3|11260.3|11259.2|11257.2|2531
1659541500000|2022-08-03 15:45:00|11259.2|11257.2|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|3836
1659541800000|2022-08-03 15:50:00|11261.9|11259.9|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|2347
1659542100000|2022-08-03 15:55:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|4307
1659542400000|2022-08-03 16:00:00|11260.8|11258.8|11266.2|11264.2|11267|11265|11260|11258|2236
1659542700000|2022-08-03 16:05:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11264.7|11262.7|2306
1659543000000|2022-08-03 16:10:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|3509
1659543300000|2022-08-03 16:15:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11268.6|11266.6|2347
1659543600000|2022-08-03 16:20:00|11270.1|11268.1|11273.3|11271.3|11275.6|11273.6|11269.4|11267.4|3614
1659543900000|2022-08-03 16:25:00|11272.9|11270.9|11268.6|11266.6|11273.3|11271.3|11268.6|11266.6|2838
1659544200000|2022-08-03 16:30:00|11268.2|11266.2|11267.8|11265.8|11270.1|11268.1|11267.8|11265.8|1365
1659544500000|2022-08-03 16:35:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|2672
1659544800000|2022-08-03 16:40:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|1783
1659545100000|2022-08-03 16:45:00|11266.2|11264.2|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|3894
1659545400000|2022-08-03 16:50:00|11264.7|11262.7|11264.7|11262.7|11266.2|11264.2|11263.1|11261.1|1501
1659545700000|2022-08-03 16:55:00|11265.1|11263.1|11264.3|11262.3|11265.5|11263.5|11263.9|11261.9|3150
1659546000000|2022-08-03 17:00:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|1350
1659546300000|2022-08-03 17:05:00|11264.7|11262.7|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|1911
1659546600000|2022-08-03 17:10:00|11267|11265|11268.2|11266.2|11268.6|11266.6|11266.2|11264.2|2145
1659546900000|2022-08-03 17:15:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|1466
1659547200000|2022-08-03 17:20:00|11267.8|11265.8|11267|11265|11269.4|11267.4|11266.2|11264.2|2291
1659547500000|2022-08-03 17:25:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|2193
1659547800000|2022-08-03 17:30:00|11267.8|11265.8|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|1562
1659548100000|2022-08-03 17:35:00|11268.6|11266.6|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|1686
1659548400000|2022-08-03 17:40:00|11270.5|11268.5|11271.7|11269.7|11271.7|11269.7|11270.5|11268.5|2024
1659548700000|2022-08-03 17:45:00|11272.5|11270.5|11274|11272|11274.8|11272.8|11272.5|11270.5|3270
1659549000000|2022-08-03 17:50:00|11273.3|11271.3|11274|11272|11275.6|11273.6|11273.3|11271.3|2344
1659549300000|2022-08-03 17:55:00|11274.4|11272.4|11276.4|11274.4|11276.4|11274.4|11274|11272|2068
1659549600000|2022-08-03 18:00:00|11277.2|11275.2|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|2160
1659549900000|2022-08-03 18:05:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11273.3|11271.3|2135
1659550200000|2022-08-03 18:10:00|11274.8|11272.8|11276.4|11274.4|11279.5|11277.5|11274.8|11272.8|2458
1659550500000|2022-08-03 18:15:00|11275.6|11273.6|11275.6|11273.6|11278|11276|11274.8|11272.8|1043
1659550800000|2022-08-03 18:20:00|11275.2|11273.2|11274.4|11272.4|11275.6|11273.6|11273.3|11271.3|909
1659551100000|2022-08-03 18:25:00|11274|11272|11275.6|11273.6|11277.2|11275.2|11274|11272|848
1659551400000|2022-08-03 18:30:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|1661
1659551700000|2022-08-03 18:35:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|1260
1659552000000|2022-08-03 18:40:00|11275.6|11273.6|11274.8|11272.8|11276.4|11274.4|11274.8|11272.8|1789
1659552300000|2022-08-03 18:45:00|11274|11272|11278.7|11276.7|11279.5|11277.5|11274|11272|2055
1659552600000|2022-08-03 18:50:00|11279.5|11277.5|11278.7|11276.7|11279.9|11277.9|11277.2|11275.2|1267
1659552900000|2022-08-03 18:55:00|11279.1|11277.1|11281.9|11279.9|11281.9|11279.9|11278|11276|4105
1659553200000|2022-08-03 19:00:00|11281.1|11279.1|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|1819
1659553500000|2022-08-03 19:05:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|1508
1659553800000|2022-08-03 19:10:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.9|11279.9|1377
1659554100000|2022-08-03 19:15:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11284.2|11282.2|2621
1659554400000|2022-08-03 19:20:00|11287.3|11285.3|11284.2|11282.2|11290.5|11288.5|11284.2|11282.2|3836
1659554700000|2022-08-03 19:25:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11285|11283|1598
1659555000000|2022-08-03 19:30:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|1656
1659555300000|2022-08-03 19:35:00|11290.5|11288.5|11292|11290|11292|11290|11288.9|11286.9|2234
1659555600000|2022-08-03 19:40:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|2031
1659555900000|2022-08-03 19:45:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292|11290|2122
1659556200000|2022-08-03 19:50:00|11292.8|11290.8|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|2011
1659556500000|2022-08-03 19:55:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|3260
1659556800000|2022-08-03 20:00:00|11297.1|11295.1|11300.6|11298.6|11301.4|11299.4|11296.7|11294.7|6250
1659557100000|2022-08-03 20:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299|11297|2261
1659557400000|2022-08-03 20:10:00|11300.6|11298.6|11300.6|11298.6|11303|11301|11300.6|11298.6|3524
1659557700000|2022-08-03 20:15:00|11299.8|11297.8|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|2112
1659558000000|2022-08-03 20:20:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1421
1659558300000|2022-08-03 20:25:00|11299|11297|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|1800
1659558600000|2022-08-03 20:30:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11299|11297|1468
1659558900000|2022-08-03 20:35:00|11300.6|11298.6|11301|11299|11301.4|11299.4|11300.6|11298.6|1005
1659559200000|2022-08-03 20:40:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|798
1659559500000|2022-08-03 20:45:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11298.3|11296.3|1226
1659559800000|2022-08-03 20:50:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|1639
1659560100000|2022-08-03 20:55:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|1538
1659564000000|2022-08-03 22:00:00|11300.6|11298.6|11295.5|11293.5|11300.6|11298.6|11295.5|11293.5|1134
1659564300000|2022-08-03 22:05:00|11295.1|11293.1|11293.6|11291.6|11295.5|11293.5|11293.6|11291.6|247
1659564600000|2022-08-03 22:10:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|289
1659564900000|2022-08-03 22:15:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|22
1659565200000|2022-08-03 22:20:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|226
1659565500000|2022-08-03 22:25:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|67
1659565800000|2022-08-03 22:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|158
1659566100000|2022-08-03 22:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|322
1659566400000|2022-08-03 22:40:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|225
1659566700000|2022-08-03 22:45:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|109
1659567000000|2022-08-03 22:50:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|122
1659567300000|2022-08-03 22:55:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|240
1659567600000|2022-08-03 23:00:00|11292.4|11290.4|11291.6|11289.6|11292.8|11290.8|11291.2|11289.2|166
1659567900000|2022-08-03 23:05:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|179
1659568200000|2022-08-03 23:10:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|24
1659568500000|2022-08-03 23:15:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|168
1659568800000|2022-08-03 23:20:00|11293.2|11291.2|11292|11290|11293.2|11291.2|11292|11290|71
1659569100000|2022-08-03 23:25:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|149
1659569400000|2022-08-03 23:30:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|107
1659569700000|2022-08-03 23:35:00|11294.4|11292.4|11293.6|11291.6|11294.8|11292.8|11293.6|11291.6|216
1659570000000|2022-08-03 23:40:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|83
1659570300000|2022-08-03 23:45:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|154
1659570600000|2022-08-03 23:50:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11293.2|11291.2|39
1659570900000|2022-08-03 23:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|33
1659571200000|2022-08-04 00:00:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|331
1659571500000|2022-08-04 00:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|193
1659571800000|2022-08-04 00:10:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|863
1659572100000|2022-08-04 00:15:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|358
1659572400000|2022-08-04 00:20:00|11294|11292|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|171
1659572700000|2022-08-04 00:25:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|164
1659573000000|2022-08-04 00:30:00|11294.4|11292.4|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|159
1659573300000|2022-08-04 00:35:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|288
1659573600000|2022-08-04 00:40:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|74
1659573900000|2022-08-04 00:45:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|113
1659574200000|2022-08-04 00:50:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|163
1659574500000|2022-08-04 00:55:00|11295.9|11293.9|11295.5|11293.5|11295.9|11293.9|11295.1|11293.1|101
1659574800000|2022-08-04 01:00:00|11295.1|11293.1|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|141
1659575100000|2022-08-04 01:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|432
1659575400000|2022-08-04 01:10:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|1076
1659575700000|2022-08-04 01:15:00|11301|11299|11301.4|11299.4|11301.8|11299.8|11299|11297|741
1659576000000|2022-08-04 01:20:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.4|11297.4|244
1659576300000|2022-08-04 01:25:00|11299.4|11297.4|11301.4|11299.4|11301.4|11299.4|11299|11297|114
1659576600000|2022-08-04 01:30:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|431
1659576900000|2022-08-04 01:35:00|11301.8|11299.8|11299|11297|11301.8|11299.8|11299|11297|337
1659577200000|2022-08-04 01:40:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|307
1659577500000|2022-08-04 01:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|165
1659577800000|2022-08-04 01:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|284
1659578100000|2022-08-04 01:55:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|377
1659578400000|2022-08-04 02:00:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|177
1659578700000|2022-08-04 02:05:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|422
1659579000000|2022-08-04 02:10:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|519
1659579300000|2022-08-04 02:15:00|11293.2|11291.2|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|75
1659579600000|2022-08-04 02:20:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|55
1659579900000|2022-08-04 02:25:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11293.6|11291.6|310
1659580200000|2022-08-04 02:30:00|11293.6|11291.6|11295.1|11293.1|11296.3|11294.3|11293.6|11291.6|216
1659580500000|2022-08-04 02:35:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|160
1659580800000|2022-08-04 02:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|223
1659581100000|2022-08-04 02:45:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.2|11291.2|227
1659581400000|2022-08-04 02:50:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|195
1659581700000|2022-08-04 02:55:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|225
1659582000000|2022-08-04 03:00:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11293.2|11291.2|195
1659582300000|2022-08-04 03:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|199
1659582600000|2022-08-04 03:10:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292|11290|147
1659582900000|2022-08-04 03:15:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|52
1659583200000|2022-08-04 03:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|252
1659583500000|2022-08-04 03:25:00|11292.8|11290.8|11293.6|11291.6|11294|11292|11292.8|11290.8|67
1659583800000|2022-08-04 03:30:00|11292.8|11290.8|11292.4|11290.4|11293.6|11291.6|11292|11290|155
1659584100000|2022-08-04 03:35:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|185
1659584400000|2022-08-04 03:40:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|278
1659584700000|2022-08-04 03:45:00|11295.5|11293.5|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|368
1659585000000|2022-08-04 03:50:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|337
1659585300000|2022-08-04 03:55:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|407
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|111
1659585900000|2022-08-04 04:05:00|11295.9|11293.9|11297.1|11295.1|11297.5|11295.5|11295.5|11293.5|404
1659586200000|2022-08-04 04:10:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|37
1659586500000|2022-08-04 04:15:00|11297.9|11295.9|11296.7|11294.7|11297.9|11295.9|11295.9|11293.9|419
1659586800000|2022-08-04 04:20:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|233
1659587100000|2022-08-04 04:25:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|21
1659587400000|2022-08-04 04:30:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|203
1659587700000|2022-08-04 04:35:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|42
1659588000000|2022-08-04 04:40:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|155
1659588300000|2022-08-04 04:45:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|162
1659588600000|2022-08-04 04:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|244
1659588900000|2022-08-04 04:55:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|157
1659589200000|2022-08-04 05:00:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|167
1659589500000|2022-08-04 05:05:00|11295.5|11293.5|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|262
1659589800000|2022-08-04 05:10:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|127
1659590100000|2022-08-04 05:15:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|135
1659590400000|2022-08-04 05:20:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|132
1659590700000|2022-08-04 05:25:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|132
1659591000000|2022-08-04 05:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|59
1659591300000|2022-08-04 05:35:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|683
1659591600000|2022-08-04 05:40:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|33
1659591900000|2022-08-04 05:45:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|55
1659592200000|2022-08-04 05:50:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294|11292|74
1659592500000|2022-08-04 05:55:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|54
1659592800000|2022-08-04 06:00:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|732
1659593100000|2022-08-04 06:05:00|11291.2|11289.2|11289.3|11287.3|11291.2|11289.2|11288.9|11286.9|689
1659593400000|2022-08-04 06:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|782
1659593700000|2022-08-04 06:15:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|2431
1659594000000|2022-08-04 06:20:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|852
1659594300000|2022-08-04 06:25:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|488
1659594600000|2022-08-04 06:30:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1019
1659594900000|2022-08-04 06:35:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|447
1659595200000|2022-08-04 06:40:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|976
1659595500000|2022-08-04 06:45:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|811
1659595800000|2022-08-04 06:50:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11285|11283|727
1659596100000|2022-08-04 06:55:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285|11283|736
1659596400000|2022-08-04 07:00:00|11287.7|11285.7|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|1032
1659596700000|2022-08-04 07:05:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1551
1659597000000|2022-08-04 07:10:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|997
1659597300000|2022-08-04 07:15:00|11288.9|11286.9|11292|11290|11292.8|11290.8|11288.9|11286.9|1209
1659597600000|2022-08-04 07:20:00|11291.6|11289.6|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1337
1659597900000|2022-08-04 07:25:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|791
1659598200000|2022-08-04 07:30:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11290.5|11288.5|911
1659598500000|2022-08-04 07:35:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|618
1659598800000|2022-08-04 07:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|622
1659599100000|2022-08-04 07:45:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.5|11288.5|1201
1659599400000|2022-08-04 07:50:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|1457
1659599700000|2022-08-04 07:55:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|717
1659600000000|2022-08-04 08:00:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|457
1659600300000|2022-08-04 08:05:00|11286.5|11284.5|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|682
1659600600000|2022-08-04 08:10:00|11286.9|11284.9|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|950
1659600900000|2022-08-04 08:15:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|834
1659601200000|2022-08-04 08:20:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|748
1659601500000|2022-08-04 08:25:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11284.2|11282.2|423
1659601800000|2022-08-04 08:30:00|11285.8|11283.8|11283.4|11281.4|11286.5|11284.5|11282.6|11280.6|930
1659602100000|2022-08-04 08:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|336
1659602400000|2022-08-04 08:40:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|884
1659602700000|2022-08-04 08:45:00|11282.6|11280.6|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|955
1659603000000|2022-08-04 08:50:00|11280.7|11278.7|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|1117
1659603300000|2022-08-04 08:55:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|939
1659603600000|2022-08-04 09:00:00|11283|11281|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|502
1659603900000|2022-08-04 09:05:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|291
1659604200000|2022-08-04 09:10:00|11284.6|11282.6|11287.3|11285.3|11287.3|11285.3|11284.2|11282.2|841
1659604500000|2022-08-04 09:15:00|11287.7|11285.7|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|641
1659604800000|2022-08-04 09:20:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|542
1659605100000|2022-08-04 09:25:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|226
1659605400000|2022-08-04 09:30:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|328
1659605700000|2022-08-04 09:35:00|11286.2|11284.2|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|547
1659606000000|2022-08-04 09:40:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|674
1659606300000|2022-08-04 09:45:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|500
1659606600000|2022-08-04 09:50:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|989
1659606900000|2022-08-04 09:55:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|605
1659607200000|2022-08-04 10:00:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|592
1659607500000|2022-08-04 10:05:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|304
1659607800000|2022-08-04 10:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|376
1659608100000|2022-08-04 10:15:00|11287.7|11285.7|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|931
1659608400000|2022-08-04 10:20:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|524
1659608700000|2022-08-04 10:25:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|682
1659609000000|2022-08-04 10:30:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|493
1659609300000|2022-08-04 10:35:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|236
1659609600000|2022-08-04 10:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|197
1659609900000|2022-08-04 10:45:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|511
1659610200000|2022-08-04 10:50:00|11285|11283|11288.1|11286.1|11288.1|11286.1|11285|11283|1173
1659610500000|2022-08-04 10:55:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|1297
1659610800000|2022-08-04 11:00:00|11285.8|11283.8|11290.1|11288.1|11293.6|11291.6|11281.9|11279.9|1844
1659611100000|2022-08-04 11:05:00|11290.5|11288.5|11296.7|11294.7|11298.3|11296.3|11289.7|11287.7|2062
1659611400000|2022-08-04 11:10:00|11297.5|11295.5|11292|11290|11297.5|11295.5|11290.5|11288.5|1147
1659611700000|2022-08-04 11:15:00|11292.8|11290.8|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|1269
1659612000000|2022-08-04 11:20:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|825
1659612300000|2022-08-04 11:25:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11291.2|11289.2|1024
1659612600000|2022-08-04 11:30:00|11292.8|11290.8|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1547
1659612900000|2022-08-04 11:35:00|11295.1|11293.1|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|1033
1659613200000|2022-08-04 11:40:00|11299|11297|11299.8|11297.8|11303.3|11301.3|11298.3|11296.3|2191
1659613500000|2022-08-04 11:45:00|11299|11297|11296.7|11294.7|11299|11297|11295.1|11293.1|1743
1659613800000|2022-08-04 11:50:00|11297.5|11295.5|11303|11301|11304.5|11302.5|11296.7|11294.7|2197
1659614100000|2022-08-04 11:55:00|11302.2|11300.2|11307.6|11305.6|11312.3|11310.3|11302.2|11300.2|4338
1659614400000|2022-08-04 12:00:00|11308.4|11306.4|11304.5|11302.5|11308.4|11306.4|11302.2|11300.2|2798
1659614700000|2022-08-04 12:05:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11303|11301|1436
1659615000000|2022-08-04 12:10:00|11306.9|11304.9|11316.2|11314.2|11317.8|11315.8|11306.9|11304.9|5918
1659615300000|2022-08-04 12:15:00|11317|11315|11313.9|11311.9|11319.4|11317.4|11312.3|11310.3|3279
1659615600000|2022-08-04 12:20:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11313.1|11311.1|3035
1659615900000|2022-08-04 12:25:00|11315.5|11313.5|11317.4|11315.4|11317.8|11315.8|11314.7|11312.7|3468
1659616200000|2022-08-04 12:30:00|11317.8|11315.8|11316.2|11314.2|11320.1|11318.1|11312.3|11310.3|5150
1659616500000|2022-08-04 12:35:00|11317|11315|11324|11322|11324.8|11322.8|11314.7|11312.7|4007
1659616800000|2022-08-04 12:40:00|11324.8|11322.8|11322.5|11320.5|11326.4|11324.4|11322.5|11320.5|5876
1659617100000|2022-08-04 12:45:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11316.2|11314.2|4295
1659617400000|2022-08-04 12:50:00|11324.8|11322.8|11321.7|11319.7|11325.6|11323.6|11318.6|11316.6|2922
1659617700000|2022-08-04 12:55:00|11321.3|11319.3|11318.6|11316.6|11322.5|11320.5|11317.8|11315.8|1741
1659618000000|2022-08-04 13:00:00|11318.2|11316.2|11312.7|11310.7|11318.6|11316.6|11312.3|11310.3|3871
1659618300000|2022-08-04 13:05:00|11313.1|11311.1|11310.8|11308.8|11315.5|11313.5|11309.2|11307.2|2354
1659618600000|2022-08-04 13:10:00|11311.5|11309.5|11308.4|11306.4|11311.9|11309.9|11306.1|11304.1|2045
1659618900000|2022-08-04 13:15:00|11309.2|11307.2|11306.9|11304.9|11312.3|11310.3|11306.1|11304.1|1802
1659619200000|2022-08-04 13:20:00|11306.1|11304.1|11301.4|11299.4|11306.1|11304.1|11300.6|11298.6|2408
1659619500000|2022-08-04 13:25:00|11300.6|11298.6|11304.5|11302.5|11304.5|11302.5|11298.3|11296.3|3388
1659619800000|2022-08-04 13:30:00|11303.7|11301.7|11295.9|11293.9|11304.5|11302.5|11295.9|11293.9|5286
1659620100000|2022-08-04 13:35:00|11296.7|11294.7|11302.2|11300.2|11303|11301|11293.6|11291.6|2899
1659620400000|2022-08-04 13:40:00|11303|11301|11306.9|11304.9|11306.9|11304.9|11299|11297|4091
1659620700000|2022-08-04 13:45:00|11307.6|11305.6|11313.9|11311.9|11313.9|11311.9|11304.5|11302.5|5304
1659621000000|2022-08-04 13:50:00|11313.1|11311.1|11310.8|11308.8|11314.7|11312.7|11308|11306|5595
1659621300000|2022-08-04 13:55:00|11311.5|11309.5|11314.7|11312.7|11317|11315|11311.5|11309.5|2832
1659621600000|2022-08-04 14:00:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11313.1|11311.1|3336
1659621900000|2022-08-04 14:05:00|11314.7|11312.7|11318.6|11316.6|11319.4|11317.4|11314.7|11312.7|3955
1659622200000|2022-08-04 14:10:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11311.5|11309.5|2941
1659622500000|2022-08-04 14:15:00|11315.5|11313.5|11315.5|11313.5|11317.8|11315.8|11313.1|11311.1|2220
1659622800000|2022-08-04 14:20:00|11316.2|11314.2|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|2280
1659623100000|2022-08-04 14:25:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11312.3|11310.3|2801
1659623400000|2022-08-04 14:30:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11313.1|11311.1|2414
1659623700000|2022-08-04 14:35:00|11317|11315|11321.7|11319.7|11322.5|11320.5|11316.2|11314.2|3122
1659624000000|2022-08-04 14:40:00|11320.9|11318.9|11320.1|11318.1|11322.1|11320.1|11317.8|11315.8|3667
1659624300000|2022-08-04 14:45:00|11320.5|11318.5|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|3973
1659624600000|2022-08-04 14:50:00|11320.1|11318.1|11323.3|11321.3|11324|11322|11319.4|11317.4|1597
1659624900000|2022-08-04 14:55:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11320.1|11318.1|3871
1659625200000|2022-08-04 15:00:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11322.5|11320.5|3105
1659625500000|2022-08-04 15:05:00|11326|11324|11323.3|11321.3|11326.4|11324.4|11322.5|11320.5|1562
1659625800000|2022-08-04 15:10:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|2721
1659626100000|2022-08-04 15:15:00|11320.9|11318.9|11323.3|11321.3|11323.7|11321.7|11320.9|11318.9|1286
1659626400000|2022-08-04 15:20:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1771
1659626700000|2022-08-04 15:25:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1156
1659627000000|2022-08-04 15:30:00|11319.4|11317.4|11317|11315|11320.1|11318.1|11316.2|11314.2|2429
1659627300000|2022-08-04 15:35:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2125
1659627600000|2022-08-04 15:40:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11310.8|11308.8|3766
1659627900000|2022-08-04 15:45:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|2715
1659628200000|2022-08-04 15:50:00|11313.9|11311.9|11315.5|11313.5|11317|11315|11313.9|11311.9|2151
1659628500000|2022-08-04 15:55:00|11316.2|11314.2|11317|11315|11320.1|11318.1|11315.5|11313.5|2771
1659628800000|2022-08-04 16:00:00|11317.4|11315.4|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1066
1659629100000|2022-08-04 16:05:00|11319.4|11317.4|11324|11322|11324|11322|11319.4|11317.4|1850
1659629400000|2022-08-04 16:10:00|11323.3|11321.3|11324|11322|11324|11322|11321.7|11319.7|2507
1659629700000|2022-08-04 16:15:00|11323.3|11321.3|11331.1|11329.1|11331.1|11329.1|11323.3|11321.3|3695
1659630000000|2022-08-04 16:20:00|11330.7|11328.7|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1632
1659630300000|2022-08-04 16:25:00|11328|11326|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|3346
1659630600000|2022-08-04 16:30:00|11328|11326|11323.3|11321.3|11328.7|11326.7|11322.5|11320.5|2329
1659630900000|2022-08-04 16:35:00|11322.5|11320.5|11319.4|11317.4|11324|11322|11318.6|11316.6|1820
1659631200000|2022-08-04 16:40:00|11318.6|11316.6|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|1425
1659631500000|2022-08-04 16:45:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1594
1659631800000|2022-08-04 16:50:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|1411
1659632100000|2022-08-04 16:55:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|3175
1659632400000|2022-08-04 17:00:00|11314.7|11312.7|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|2096
1659632700000|2022-08-04 17:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|2188
1659633000000|2022-08-04 17:10:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1054
1659633300000|2022-08-04 17:15:00|11311.5|11309.5|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|1247
1659633600000|2022-08-04 17:20:00|11313.1|11311.1|11316.2|11314.2|11317.8|11315.8|11313.1|11311.1|1237
1659633900000|2022-08-04 17:25:00|11317|11315|11317|11315|11317|11315|11314.7|11312.7|747
1659634200000|2022-08-04 17:30:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|1028
1659634500000|2022-08-04 17:35:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|1059
1659634800000|2022-08-04 17:40:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1347
1659635100000|2022-08-04 17:45:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|2561
1659635400000|2022-08-04 17:50:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|1743
1659635700000|2022-08-04 17:55:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11314.7|11312.7|1344
1659636000000|2022-08-04 18:00:00|11314.7|11312.7|11315.5|11313.5|11315.8|11313.8|11314.7|11312.7|1507
1659636300000|2022-08-04 18:05:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|1364
1659636600000|2022-08-04 18:10:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|1135
1659636900000|2022-08-04 18:15:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|656
1659637200000|2022-08-04 18:20:00|11319|11317|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|2583
1659637500000|2022-08-04 18:25:00|11320.1|11318.1|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|2267
1659637800000|2022-08-04 18:30:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1004
1659638100000|2022-08-04 18:35:00|11322.5|11320.5|11324|11322|11324|11322|11320.9|11318.9|1025
1659638400000|2022-08-04 18:40:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11321.7|11319.7|1514
1659638700000|2022-08-04 18:45:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11321.7|11319.7|1393
1659639000000|2022-08-04 18:50:00|11324|11322|11324.8|11322.8|11327.2|11325.2|11323.3|11321.3|1753
1659639300000|2022-08-04 18:55:00|11325.6|11323.6|11328|11326|11328.7|11326.7|11324.8|11322.8|2906
1659639600000|2022-08-04 19:00:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2442
1659639900000|2022-08-04 19:05:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|2389
1659640200000|2022-08-04 19:10:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|2425
1659640500000|2022-08-04 19:15:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|4174
1659640800000|2022-08-04 19:20:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11327.6|11325.6|1487
1659641100000|2022-08-04 19:25:00|11327.6|11325.6|11331.1|11329.1|11331.1|11329.1|11326.4|11324.4|1640
1659641400000|2022-08-04 19:30:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11327.2|11325.2|1638
1659641700000|2022-08-04 19:35:00|11328.7|11326.7|11328|11326|11329.5|11327.5|11325.6|11323.6|2459
1659642000000|2022-08-04 19:40:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|1230
1659642300000|2022-08-04 19:45:00|11327.2|11325.2|11332.6|11330.6|11337.3|11335.3|11327.2|11325.2|5759
1659642600000|2022-08-04 19:50:00|11331.9|11329.9|11336.9|11334.9|11336.9|11334.9|11331.1|11329.1|2527
1659642900000|2022-08-04 19:55:00|11337.3|11335.3|11333.4|11331.4|11338.1|11336.1|11333.4|11331.4|5457
1659643200000|2022-08-04 20:00:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.1|11329.1|5144
1659643500000|2022-08-04 20:05:00|11332.6|11330.6|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|1347
1659643800000|2022-08-04 20:10:00|11332.6|11330.6|11332.6|11330.6|11335|11333|11331.9|11329.9|3394
1659644100000|2022-08-04 20:15:00|11331.9|11329.9|11325.6|11323.6|11331.9|11329.9|11324.8|11322.8|2509
1659644400000|2022-08-04 20:20:00|11326.4|11324.4|11324|11322|11328|11326|11320.1|11318.1|6300
1659644700000|2022-08-04 20:25:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11324|11322|2748
1659645000000|2022-08-04 20:30:00|11326.4|11324.4|11319.4|11317.4|11326.4|11324.4|11319.4|11317.4|4498
1659645300000|2022-08-04 20:35:00|11320.1|11318.1|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|1599
1659645600000|2022-08-04 20:40:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317|11315|1412
1659645900000|2022-08-04 20:45:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1637
1659646200000|2022-08-04 20:50:00|11317.8|11315.8|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1111
1659646500000|2022-08-04 20:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|2691
1659650400000|2022-08-04 22:00:00|11320.5|11318.5|11314.7|11312.7|11322.5|11320.5|11314.7|11312.7|379
1659650700000|2022-08-04 22:05:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.5|11311.5|411
1659651000000|2022-08-04 22:10:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.5|11311.5|142
1659651300000|2022-08-04 22:15:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|164
1659651600000|2022-08-04 22:20:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|60
1659651900000|2022-08-04 22:25:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11317|11315|72
1659652200000|2022-08-04 22:30:00|11318.2|11316.2|11320.1|11318.1|11320.1|11318.1|11317|11315|111
1659652500000|2022-08-04 22:35:00|11319.4|11317.4|11321.3|11319.3|11321.7|11319.7|11318.6|11316.6|219
1659652800000|2022-08-04 22:40:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|660
1659653100000|2022-08-04 22:45:00|11321.3|11319.3|11321.7|11319.7|11322.5|11320.5|11321.3|11319.3|95
1659653400000|2022-08-04 22:50:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|2
1659653700000|2022-08-04 22:55:00|11322.5|11320.5|11324|11322|11324|11322|11322.5|11320.5|85
1659654000000|2022-08-04 23:00:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.9|11320.9|86
1659654300000|2022-08-04 23:05:00|11322.9|11320.9|11324|11322|11324.4|11322.4|11322.5|11320.5|83
1659654600000|2022-08-04 23:10:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11322.5|11320.5|41
1659654900000|2022-08-04 23:15:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|75
1659655200000|2022-08-04 23:20:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11324|11322|437
1659655500000|2022-08-04 23:25:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|85
1659655800000|2022-08-04 23:30:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|319
1659656100000|2022-08-04 23:35:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|131
1659656400000|2022-08-04 23:40:00|11326|11324|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|72
1659656700000|2022-08-04 23:45:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324|11322|434
1659657000000|2022-08-04 23:50:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|358
1659657300000|2022-08-04 23:55:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|169
1659657600000|2022-08-05 00:00:00|11326.8|11324.8|11327.2|11325.2|11328|11326|11326.4|11324.4|289
1659657900000|2022-08-05 00:05:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|371
1659658200000|2022-08-05 00:10:00|11326|11324|11325.6|11323.6|11326.8|11324.8|11324|11322|252
1659658500000|2022-08-05 00:15:00|11326|11324|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|289
1659658800000|2022-08-05 00:20:00|11327.2|11325.2|11326.8|11324.8|11327.2|11325.2|11326.4|11324.4|169
1659659100000|2022-08-05 00:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|569
1659659400000|2022-08-05 00:30:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|204
1659659700000|2022-08-05 00:35:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|366
1659660000000|2022-08-05 00:40:00|11326|11324|11324|11322|11326.4|11324.4|11324|11322|364
1659660300000|2022-08-05 00:45:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|347
1659660600000|2022-08-05 00:50:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|279
1659660900000|2022-08-05 00:55:00|11324.4|11322.4|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|527
1659661200000|2022-08-05 01:00:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|253
1659661500000|2022-08-05 01:05:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11319.4|11317.4|668
1659661800000|2022-08-05 01:10:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|517
1659662100000|2022-08-05 01:15:00|11322.5|11320.5|11321.3|11319.3|11322.5|11320.5|11320.9|11318.9|296
1659662400000|2022-08-05 01:20:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|399
1659662700000|2022-08-05 01:25:00|11319.8|11317.8|11320.5|11318.5|11321.3|11319.3|11319.4|11317.4|407
1659663000000|2022-08-05 01:30:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|420
1659663300000|2022-08-05 01:35:00|11322.9|11320.9|11322.5|11320.5|11322.9|11320.9|11321.7|11319.7|218
1659663600000|2022-08-05 01:40:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|324
1659663900000|2022-08-05 01:45:00|11320.5|11318.5|11322.5|11320.5|11322.5|11320.5|11320.5|11318.5|142
1659664200000|2022-08-05 01:50:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|367
1659664500000|2022-08-05 01:55:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|256
1659664800000|2022-08-05 02:00:00|11322.1|11320.1|11322.1|11320.1|11323.3|11321.3|11321.7|11319.7|236
1659665100000|2022-08-05 02:05:00|11321.7|11319.7|11320.9|11318.9|11322.1|11320.1|11320.9|11318.9|136
1659665400000|2022-08-05 02:10:00|11321.7|11319.7|11321.3|11319.3|11321.7|11319.7|11320.9|11318.9|93
1659665700000|2022-08-05 02:15:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|170
1659666000000|2022-08-05 02:20:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|379
1659666300000|2022-08-05 02:25:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|256
1659666600000|2022-08-05 02:30:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|85
1659666900000|2022-08-05 02:35:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11319|11317|20
1659667200000|2022-08-05 02:40:00|11319.8|11317.8|11319.4|11317.4|11319.8|11317.8|11318.6|11316.6|69
1659667500000|2022-08-05 02:45:00|11319.8|11317.8|11319.4|11317.4|11319.8|11317.8|11319.4|11317.4|86
1659667800000|2022-08-05 02:50:00|11318.6|11316.6|11319|11317|11319.4|11317.4|11318.6|11316.6|102
1659668100000|2022-08-05 02:55:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|67
1659668400000|2022-08-05 03:00:00|11319|11317|11319|11317|11319.4|11317.4|11318.6|11316.6|114
1659668700000|2022-08-05 03:05:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|393
1659669000000|2022-08-05 03:10:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11320.5|11318.5|53
1659669300000|2022-08-05 03:15:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|48
1659669600000|2022-08-05 03:20:00|11321.3|11319.3|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|119
1659669900000|2022-08-05 03:25:00|11322.5|11320.5|11322.1|11320.1|11322.5|11320.5|11321.7|11319.7|147
1659670200000|2022-08-05 03:30:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11321.7|11319.7|370
1659670500000|2022-08-05 03:35:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|81
1659670800000|2022-08-05 03:40:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|251
1659671100000|2022-08-05 03:45:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|86
1659671400000|2022-08-05 03:50:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|30
1659671700000|2022-08-05 03:55:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11322.1|11320.1|55
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|112
1659672300000|2022-08-05 04:05:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|192
1659672600000|2022-08-05 04:10:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|25
1659672900000|2022-08-05 04:15:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11322.1|11320.1|18
1659673200000|2022-08-05 04:20:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|211
1659673500000|2022-08-05 04:25:00|11324|11322|11323.7|11321.7|11324|11322|11323.3|11321.3|212
1659673800000|2022-08-05 04:30:00|11323.3|11321.3|11324|11322|11324|11322|11323.3|11321.3|46
1659674100000|2022-08-05 04:35:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11324|11322|197
1659674400000|2022-08-05 04:40:00|11323.7|11321.7|11322.5|11320.5|11324|11322|11322.5|11320.5|155
1659674700000|2022-08-05 04:45:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|74
1659675000000|2022-08-05 04:50:00|11324|11322|11324|11322|11324|11322|11324|11322|121
1659675300000|2022-08-05 04:55:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|111
1659675600000|2022-08-05 05:00:00|11322.9|11320.9|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|122
1659675900000|2022-08-05 05:05:00|||||||||47
1659676200000|2022-08-05 05:10:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.5|11318.5|62
1659676500000|2022-08-05 05:15:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|74
1659676800000|2022-08-05 05:20:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|17
1659677100000|2022-08-05 05:25:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|230
1659677400000|2022-08-05 05:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|78
1659677700000|2022-08-05 05:35:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|119
1659678000000|2022-08-05 05:40:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|47
1659678300000|2022-08-05 05:45:00|11320.1|11318.1|11320.1|11318.1|11320.1|11318.1|11319.4|11317.4|99
1659678600000|2022-08-05 05:50:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|106
1659678900000|2022-08-05 05:55:00|11319.4|11317.4|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|654
1659679200000|2022-08-05 06:00:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11316.2|11314.2|1291
1659679500000|2022-08-05 06:05:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|467
1659679800000|2022-08-05 06:10:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|664
1659680100000|2022-08-05 06:15:00|11318.2|11316.2|11322.5|11320.5|11322.5|11320.5|11317.8|11315.8|616
1659680400000|2022-08-05 06:20:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|358
1659680700000|2022-08-05 06:25:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|633
1659681000000|2022-08-05 06:30:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|611
1659681300000|2022-08-05 06:35:00|11323.7|11321.7|11321.7|11319.7|11324|11322|11320.9|11318.9|455
1659681600000|2022-08-05 06:40:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.8|11317.8|198
1659681900000|2022-08-05 06:45:00|11319.8|11317.8|11318.2|11316.2|11320.1|11318.1|11317.8|11315.8|389
1659682200000|2022-08-05 06:50:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|511
1659682500000|2022-08-05 06:55:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|649
1659682800000|2022-08-05 07:00:00|11321.7|11319.7|11320.9|11318.9|11324|11322|11320.9|11318.9|480
1659683100000|2022-08-05 07:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11316.2|11314.2|771
1659683400000|2022-08-05 07:10:00|11317.8|11315.8|11320.9|11318.9|11322.1|11320.1|11317.8|11315.8|1172
1659683700000|2022-08-05 07:15:00|11321.7|11319.7|11319.8|11317.8|11322.5|11320.5|11318.6|11316.6|1276
1659684000000|2022-08-05 07:20:00|11319.4|11317.4|11318.6|11316.6|11320.9|11318.9|11318.2|11316.2|316
1659684300000|2022-08-05 07:25:00|11317.8|11315.8|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|327
1659684600000|2022-08-05 07:30:00|11320.1|11318.1|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|382
1659684900000|2022-08-05 07:35:00|11321.7|11319.7|11317.8|11315.8|11321.7|11319.7|11317|11315|943
1659685200000|2022-08-05 07:40:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|814
1659685500000|2022-08-05 07:45:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|629
1659685800000|2022-08-05 07:50:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317|11315|494
1659686100000|2022-08-05 07:55:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|493
1659686400000|2022-08-05 08:00:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|475
1659686700000|2022-08-05 08:05:00|11319.4|11317.4|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|653
1659687000000|2022-08-05 08:10:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|900
1659687300000|2022-08-05 08:15:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11314.7|11312.7|911
1659687600000|2022-08-05 08:20:00|11316.2|11314.2|11317|11315|11318.6|11316.6|11316.2|11314.2|674
1659687900000|2022-08-05 08:25:00|11317.4|11315.4|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|403
1659688200000|2022-08-05 08:30:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|1488
1659688500000|2022-08-05 08:35:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|639
1659688800000|2022-08-05 08:40:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.3|11312.3|424
1659689100000|2022-08-05 08:45:00|11316.2|11314.2|11317.8|11315.8|11318.2|11316.2|11315.5|11313.5|321
1659689400000|2022-08-05 08:50:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|265
1659689700000|2022-08-05 08:55:00|11318.2|11316.2|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|3023
1659690000000|2022-08-05 09:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|840
1659690300000|2022-08-05 09:05:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|217
1659690600000|2022-08-05 09:10:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|619
1659690900000|2022-08-05 09:15:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|637
1659691200000|2022-08-05 09:20:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|164
1659691500000|2022-08-05 09:25:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|551
1659691800000|2022-08-05 09:30:00|11317|11315|11317|11315|11317|11315|11315.8|11313.8|248
1659692100000|2022-08-05 09:35:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|355
1659692400000|2022-08-05 09:40:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|201
1659692700000|2022-08-05 09:45:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317|11315|331
1659693000000|2022-08-05 09:50:00|11317.8|11315.8|11316.2|11314.2|11318.6|11316.6|11315.5|11313.5|944
1659693300000|2022-08-05 09:55:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11314.7|11312.7|353
1659693600000|2022-08-05 10:00:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|556
1659693900000|2022-08-05 10:05:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|425
1659694200000|2022-08-05 10:10:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|317
1659694500000|2022-08-05 10:15:00|11314.3|11312.3|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|188
1659694800000|2022-08-05 10:20:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|558
1659695100000|2022-08-05 10:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|322
1659695400000|2022-08-05 10:30:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|185
1659695700000|2022-08-05 10:35:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|171
1659696000000|2022-08-05 10:40:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|263
1659696300000|2022-08-05 10:45:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|961
1659696600000|2022-08-05 10:50:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|228
1659696900000|2022-08-05 10:55:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|419
1659697200000|2022-08-05 11:00:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|280
1659697500000|2022-08-05 11:05:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|567
1659697800000|2022-08-05 11:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|247
1659698100000|2022-08-05 11:15:00|11311.9|11309.9|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|344
1659698400000|2022-08-05 11:20:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|1149
1659698700000|2022-08-05 11:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|2380
1659699000000|2022-08-05 11:30:00|11315.8|11313.8|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|703
1659699300000|2022-08-05 11:35:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|1166
1659699600000|2022-08-05 11:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|1049
1659699900000|2022-08-05 11:45:00|11314.7|11312.7|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|1993
1659700200000|2022-08-05 11:50:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|909
1659700500000|2022-08-05 11:55:00|11310.8|11308.8|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|701
1659700800000|2022-08-05 12:00:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|1517
1659701100000|2022-08-05 12:05:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|1554
1659701400000|2022-08-05 12:10:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|1535
1659701700000|2022-08-05 12:15:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|3194
1659702000000|2022-08-05 12:20:00|11313.1|11311.1|11313.1|11311.1|11317|11315|11310.8|11308.8|3372
1659702300000|2022-08-05 12:25:00|11312.3|11310.3|11310|11308|11314.7|11312.7|11310|11308|3651
1659702600000|2022-08-05 12:30:00|11309.6|11307.6|11257.6|11255.6|11309.6|11307.6|11249|11247|11088
1659702900000|2022-08-05 12:35:00|11258.4|11256.4|11250.6|11248.6|11258.4|11256.4|11246.7|11244.7|11363
1659703200000|2022-08-05 12:40:00|11249.8|11247.8|11250.6|11248.6|11256.1|11254.1|11243.6|11241.6|11655
1659703500000|2022-08-05 12:45:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11245.1|11243.1|8703
1659703800000|2022-08-05 12:50:00|11251.4|11249.4|11260|11258|11261.5|11259.5|11250.6|11248.6|14120
1659704100000|2022-08-05 12:55:00|11260.8|11258.8|11257.3|11255.3|11260.8|11258.8|11249.8|11247.8|8490
1659704400000|2022-08-05 13:00:00|11256.9|11254.9|11249|11247|11257.6|11255.6|11248.3|11246.3|14864
1659704700000|2022-08-05 13:05:00|11248.7|11246.7|11236.5|11234.5|11249.8|11247.8|11235|11233|14823
1659705000000|2022-08-05 13:10:00|11237.3|11235.3|11231.9|11229.9|11237.3|11235.3|11228.7|11226.7|28469
1659705300000|2022-08-05 13:15:00|11231.5|11229.5|11224.8|11222.8|11234.2|11232.2|11224|11222|8891
1659705600000|2022-08-05 13:20:00|11224|11222|11229.5|11227.5|11230.3|11228.3|11221.7|11219.7|10577
1659705900000|2022-08-05 13:25:00|11228.7|11226.7|11235.8|11233.8|11237.3|11235.3|11227.2|11225.2|6429
1659706200000|2022-08-05 13:30:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11230.3|11228.3|5412
1659706500000|2022-08-05 13:35:00|11237.3|11235.3|11239.7|11237.7|11239.7|11237.7|11235|11233|6875
1659706800000|2022-08-05 13:40:00|11240.5|11238.5|11242.8|11240.8|11243.6|11241.6|11237.3|11235.3|4506
1659707100000|2022-08-05 13:45:00|11242|11240|11232.6|11230.6|11242.8|11240.8|11229.5|11227.5|5194
1659707400000|2022-08-05 13:50:00|11233|11231|11232.6|11230.6|11235|11233|11230.3|11228.3|5223
1659707700000|2022-08-05 13:55:00|11233.4|11231.4|11238.9|11236.9|11238.9|11236.9|11230.3|11228.3|5462
1659708000000|2022-08-05 14:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11234.2|11232.2|6078
1659708300000|2022-08-05 14:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11233.4|11231.4|6024
1659708600000|2022-08-05 14:10:00|11238.1|11236.1|11242|11240|11244|11242|11235.8|11233.8|6711
1659708900000|2022-08-05 14:15:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11236.5|11234.5|6197
1659709200000|2022-08-05 14:20:00|11242.8|11240.8|11238.1|11236.1|11243.6|11241.6|11238.1|11236.1|4295
1659709500000|2022-08-05 14:25:00|11237.3|11235.3|11238.1|11236.1|11238.9|11236.9|11232.6|11230.6|4355
1659709800000|2022-08-05 14:30:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|3587
1659710100000|2022-08-05 14:35:00|11239.3|11237.3|11236.5|11234.5|11241.2|11239.2|11236.2|11234.2|1905
1659710400000|2022-08-05 14:40:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11234.2|11232.2|2481
1659710700000|2022-08-05 14:45:00|11235|11233|11239.7|11237.7|11239.7|11237.7|11234.2|11232.2|1495
1659711000000|2022-08-05 14:50:00|11238.9|11236.9|11237.3|11235.3|11242|11240|11237.3|11235.3|3136
1659711300000|2022-08-05 14:55:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11234.2|11232.2|3295
1659711600000|2022-08-05 15:00:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11233.4|11231.4|2469
1659711900000|2022-08-05 15:05:00|11235|11233|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|1544
1659712200000|2022-08-05 15:10:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|1409
1659712500000|2022-08-05 15:15:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|2565
1659712800000|2022-08-05 15:20:00|11232.6|11230.6|11230.3|11228.3|11233|11231|11229.5|11227.5|2917
1659713100000|2022-08-05 15:25:00|11230.7|11228.7|11228.7|11226.7|11231.1|11229.1|11224|11222|4744
1659713400000|2022-08-05 15:30:00|11229.5|11227.5|11227.2|11225.2|11229.5|11227.5|11224.8|11222.8|4251
1659713700000|2022-08-05 15:35:00|11226.4|11224.4|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|2338
1659714000000|2022-08-05 15:40:00|11227.2|11225.2|11225.6|11223.6|11228|11226|11224.8|11222.8|2123
1659714300000|2022-08-05 15:45:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11224|11222|2641
1659714600000|2022-08-05 15:50:00|11225.2|11223.2|11226.4|11224.4|11228.7|11226.7|11224.8|11222.8|3422
1659714900000|2022-08-05 15:55:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11224.8|11222.8|3885
1659715200000|2022-08-05 16:00:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11225.6|11223.6|2056
1659715500000|2022-08-05 16:05:00|11229.5|11227.5|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|2318
1659715800000|2022-08-05 16:10:00|11231.9|11229.9|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1936
1659716100000|2022-08-05 16:15:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11228|11226|2072
1659716400000|2022-08-05 16:20:00|11230.3|11228.3|11227.2|11225.2|11230.3|11228.3|11225.6|11223.6|1935
1659716700000|2022-08-05 16:25:00|11227.6|11225.6|11226.8|11224.8|11228|11226|11226.4|11224.4|1035
1659717000000|2022-08-05 16:30:00|11226.4|11224.4|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|1226
1659717300000|2022-08-05 16:35:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|1697
1659717600000|2022-08-05 16:40:00|11229.5|11227.5|11231.5|11229.5|11232.6|11230.6|11229.5|11227.5|1885
1659717900000|2022-08-05 16:45:00|11231.9|11229.9|11235.8|11233.8|11235.8|11233.8|11230.3|11228.3|1974
1659718200000|2022-08-05 16:50:00|11235.4|11233.4|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|2477
1659718500000|2022-08-05 16:55:00|11230.3|11228.3|11234.2|11232.2|11234.2|11232.2|11229.5|11227.5|1666
1659718800000|2022-08-05 17:00:00|11233.4|11231.4|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|2005
1659719100000|2022-08-05 17:05:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11234.2|11232.2|1357
1659719400000|2022-08-05 17:10:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|1267
1659719700000|2022-08-05 17:15:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|1785
1659720000000|2022-08-05 17:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1423
1659720300000|2022-08-05 17:25:00|11238.1|11236.1|11236.5|11234.5|11238.9|11236.9|11235|11233|1303
1659720600000|2022-08-05 17:30:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|1369
1659720900000|2022-08-05 17:35:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|995
1659721200000|2022-08-05 17:40:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11235|11233|1003
1659721500000|2022-08-05 17:45:00|11236.2|11234.2|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|993
1659721800000|2022-08-05 17:50:00|11236.2|11234.2|11235|11233|11236.5|11234.5|11235|11233|678
1659722100000|2022-08-05 17:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|386
1659722400000|2022-08-05 18:00:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1190
1659722700000|2022-08-05 18:05:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11234.2|11232.2|1876
1659723000000|2022-08-05 18:10:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11232.6|11230.6|1783
1659723300000|2022-08-05 18:15:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|959
1659723600000|2022-08-05 18:20:00|11233.4|11231.4|11231.1|11229.1|11234.2|11232.2|11231.1|11229.1|1974
1659723900000|2022-08-05 18:25:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1283
1659724200000|2022-08-05 18:30:00|11233.4|11231.4|11235|11233|11235.8|11233.8|11232.6|11230.6|1649
1659724500000|2022-08-05 18:35:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|1258
1659724800000|2022-08-05 18:40:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|1222
1659725100000|2022-08-05 18:45:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|1591
1659725400000|2022-08-05 18:50:00|11229.5|11227.5|11226.4|11224.4|11229.9|11227.9|11226.4|11224.4|1667
1659725700000|2022-08-05 18:55:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|3786
1659726000000|2022-08-05 19:00:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|2847
1659726300000|2022-08-05 19:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11228|11226|2833
1659726600000|2022-08-05 19:10:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1887
1659726900000|2022-08-05 19:15:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|769
1659727200000|2022-08-05 19:20:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|1616
1659727500000|2022-08-05 19:25:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|707
1659727800000|2022-08-05 19:30:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|486
1659728100000|2022-08-05 19:35:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|660
1659728400000|2022-08-05 19:40:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1373
1659728700000|2022-08-05 19:45:00|11235|11233|11234.2|11232.2|11235|11233|11232.6|11230.6|1321
1659729000000|2022-08-05 19:50:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|4552
1659729300000|2022-08-05 19:55:00|11235|11233|11230.3|11228.3|11235.8|11233.8|11229.5|11227.5|2661
1659729600000|2022-08-05 20:00:00|11229.5|11227.5|11235|11233|11235|11233|11228.7|11226.7|2191
1659729900000|2022-08-05 20:05:00|11234.6|11232.6|11233.4|11231.4|11234.6|11232.6|11232.6|11230.6|985
1659730200000|2022-08-05 20:10:00|11233.8|11231.8|11234.2|11232.2|11235|11233|11233.4|11231.4|994
1659730500000|2022-08-05 20:15:00|11235|11233|11236.5|11234.5|11238.1|11236.1|11235|11233|2409
1659730800000|2022-08-05 20:20:00|11237.3|11235.3|11236.5|11234.5|11237.7|11235.7|11235.8|11233.8|1302
1659731100000|2022-08-05 20:25:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|163
1659731400000|2022-08-05 20:30:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|493
1659731700000|2022-08-05 20:35:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|515
1659732000000|2022-08-05 20:40:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.7|11235.7|1414
1659732300000|2022-08-05 20:45:00|11238.5|11236.5|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|511
1659732600000|2022-08-05 20:50:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|1887
1659732900000|2022-08-05 20:55:00|11239.3|11237.3|11238.1|11236.1|11240.5|11238.5|11235.8|11233.8|2497
1659909600000|2022-08-07 22:00:00|11225.2|11223.2|11224|11222|11229.5|11227.5|11222.5|11220.5|1811
1659909900000|2022-08-07 22:05:00|11224.8|11222.8|11224.8|11222.8|11227.2|11225.2|11224|11222|802
1659910200000|2022-08-07 22:10:00|11225.2|11223.2|11224.4|11222.4|11225.2|11223.2|11223.3|11221.3|454
1659910500000|2022-08-07 22:15:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|200
1659910800000|2022-08-07 22:20:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|97
1659911100000|2022-08-07 22:25:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|385
1659911400000|2022-08-07 22:30:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|246
1659911700000|2022-08-07 22:35:00|11227.2|11225.2|11227.2|11225.2|11228.3|11226.3|11226.4|11224.4|245
1659912000000|2022-08-07 22:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|237
1659912300000|2022-08-07 22:45:00|11229.9|11227.9|11231.1|11229.1|11231.5|11229.5|11229.5|11227.5|232
1659912600000|2022-08-07 22:50:00|11230.3|11228.3|11229.1|11227.1|11231.1|11229.1|11228.7|11226.7|293
1659912900000|2022-08-07 22:55:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|72
1659913200000|2022-08-07 23:00:00|11229.1|11227.1|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|319
1659913500000|2022-08-07 23:05:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|152
1659913800000|2022-08-07 23:10:00|11230.7|11228.7|11229.1|11227.1|11231.1|11229.1|11228.7|11226.7|348
1659914100000|2022-08-07 23:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|205
1659914400000|2022-08-07 23:20:00|11230.3|11228.3|11230.3|11228.3|11230.7|11228.7|11228.7|11226.7|167
1659914700000|2022-08-07 23:25:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|162
1659915000000|2022-08-07 23:30:00|11231.5|11229.5|11231.5|11229.5|11232.6|11230.6|11231.1|11229.1|257
1659915300000|2022-08-07 23:35:00|11231.9|11229.9|11231.5|11229.5|11231.9|11229.9|11231.5|11229.5|107
1659915600000|2022-08-07 23:40:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|145
1659915900000|2022-08-07 23:45:00|11231.5|11229.5|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|128
1659916200000|2022-08-07 23:50:00|11234.2|11232.2|11233|11231|11235|11233|11232.6|11230.6|409
1659916500000|2022-08-07 23:55:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|215
1659916800000|2022-08-08 00:00:00|11233.4|11231.4|11229.5|11227.5|11234.2|11232.2|11228|11226|632
1659917100000|2022-08-08 00:05:00|11230.3|11228.3|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|647
1659917400000|2022-08-08 00:10:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11223.3|11221.3|801
1659917700000|2022-08-08 00:15:00|11228|11226|11225.6|11223.6|11228|11226|11224|11222|554
1659918000000|2022-08-08 00:20:00|11226|11224|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|305
1659918300000|2022-08-08 00:25:00|11225.6|11223.6|11226.8|11224.8|11227.2|11225.2|11225.6|11223.6|197
1659918600000|2022-08-08 00:30:00|11226.4|11224.4|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|259
1659918900000|2022-08-08 00:35:00|11228|11226|11233.4|11231.4|11233.8|11231.8|11228|11226|784
1659919200000|2022-08-08 00:40:00|11232.6|11230.6|11235.8|11233.8|11236.5|11234.5|11232.6|11230.6|941
1659919500000|2022-08-08 00:45:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11233.8|11231.8|397
1659919800000|2022-08-08 00:50:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11233.8|11231.8|513
1659920100000|2022-08-08 00:55:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|258
1659920400000|2022-08-08 01:00:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|273
1659920700000|2022-08-08 01:05:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235|11233|275
1659921000000|2022-08-08 01:10:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|301
1659921300000|2022-08-08 01:15:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.9|11234.9|610
1659921600000|2022-08-08 01:20:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|247
1659921900000|2022-08-08 01:25:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|640
1659922200000|2022-08-08 01:30:00|11237.7|11235.7|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|333
1659922500000|2022-08-08 01:35:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|103
1659922800000|2022-08-08 01:40:00|11236.9|11234.9|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|200
1659923100000|2022-08-08 01:45:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11236.2|11234.2|158
1659923400000|2022-08-08 01:50:00|11236.5|11234.5|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|339
1659923700000|2022-08-08 01:55:00|11233.8|11231.8|11235|11233|11235|11233|11233.4|11231.4|237
1659924000000|2022-08-08 02:00:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11234.2|11232.2|140
1659924300000|2022-08-08 02:05:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235|11233|115
1659924600000|2022-08-08 02:10:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|240
1659924900000|2022-08-08 02:15:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|407
1659925200000|2022-08-08 02:20:00|11235.8|11233.8|11236.2|11234.2|11236.5|11234.5|11235|11233|170
1659925500000|2022-08-08 02:25:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|336
1659925800000|2022-08-08 02:30:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|344
1659926100000|2022-08-08 02:35:00|11236.9|11234.9|11235|11233|11237.3|11235.3|11235|11233|214
1659926400000|2022-08-08 02:40:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|368
1659926700000|2022-08-08 02:45:00|11234.6|11232.6|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|73
1659927000000|2022-08-08 02:50:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|117
1659927300000|2022-08-08 02:55:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235|11233|123
1659927600000|2022-08-08 03:00:00|11236.2|11234.2|11236.5|11234.5|11237.3|11235.3|11236.2|11234.2|79
1659927900000|2022-08-08 03:05:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|73
1659928200000|2022-08-08 03:10:00|11237.7|11235.7|11238.9|11236.9|11238.9|11236.9|11237.7|11235.7|129
1659928500000|2022-08-08 03:15:00|11239.7|11237.7|11239.3|11237.3|11239.7|11237.7|11238.9|11236.9|185
1659928800000|2022-08-08 03:20:00|11239.7|11237.7|11239.3|11237.3|11239.7|11237.7|11238.9|11236.9|133
1659929100000|2022-08-08 03:25:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|189
1659929400000|2022-08-08 03:30:00|11240.1|11238.1|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|526
1659929700000|2022-08-08 03:35:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|919
1659930000000|2022-08-08 03:40:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|376
1659930300000|2022-08-08 03:45:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11242|11240|59
1659930600000|2022-08-08 03:50:00|11242.8|11240.8|11242.8|11240.8|11243.2|11241.2|11242|11240|366
1659930900000|2022-08-08 03:55:00|11242.4|11240.4|11242|11240|11242.8|11240.8|11242|11240|146
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11242|11240|218
1659931500000|2022-08-08 04:05:00|11242.4|11240.4|11241.6|11239.6|11242.8|11240.8|11241.2|11239.2|234
1659931800000|2022-08-08 04:10:00|11242|11240|11240.5|11238.5|11242|11240|11239.7|11237.7|395
1659932100000|2022-08-08 04:15:00|11240.8|11238.8|11239.7|11237.7|11240.8|11238.8|11239.7|11237.7|60
1659932400000|2022-08-08 04:20:00|11240.5|11238.5|11241.6|11239.6|11242|11240|11239.7|11237.7|434
1659932700000|2022-08-08 04:25:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|937
1659933000000|2022-08-08 04:30:00|||||||||60
1659933300000|2022-08-08 04:35:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|184
1659933600000|2022-08-08 04:40:00|11241.6|11239.6|11241.2|11239.2|11242|11240|11241.2|11239.2|111
1659933900000|2022-08-08 04:45:00|11240.5|11238.5|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|72
1659934200000|2022-08-08 04:50:00|11240.8|11238.8|11239.7|11237.7|11241.2|11239.2|11239.3|11237.3|41
1659934500000|2022-08-08 04:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|129
1659934800000|2022-08-08 05:00:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|115
1659935100000|2022-08-08 05:05:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|83
1659935400000|2022-08-08 05:10:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|60
1659935700000|2022-08-08 05:15:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|34
1659936000000|2022-08-08 05:20:00|11240.1|11238.1|11239.7|11237.7|11240.1|11238.1|11239.7|11237.7|28
1659936300000|2022-08-08 05:25:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|52
1659936600000|2022-08-08 05:30:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|135
1659936900000|2022-08-08 05:35:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|92
1659937200000|2022-08-08 05:40:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|64
1659937500000|2022-08-08 05:45:00|11240.8|11238.8|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|491
1659937800000|2022-08-08 05:50:00|11246.7|11244.7|11245.9|11243.9|11247.5|11245.5|11245.1|11243.1|1022
1659938100000|2022-08-08 05:55:00|11245.5|11243.5|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|564
1659938400000|2022-08-08 06:00:00|11246.7|11244.7|11245.9|11243.9|11248.3|11246.3|11245.1|11243.1|934
1659938700000|2022-08-08 06:05:00|11245.1|11243.1|11244.4|11242.4|11246.7|11244.7|11243.6|11241.6|652
1659939000000|2022-08-08 06:10:00|11244.8|11242.8|11242|11240|11245.1|11243.1|11242|11240|546
1659939300000|2022-08-08 06:15:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242|11240|429
1659939600000|2022-08-08 06:20:00|11244.4|11242.4|11246.7|11244.7|11247.1|11245.1|11242.8|11240.8|1159
1659939900000|2022-08-08 06:25:00|11245.9|11243.9|11244.4|11242.4|11246.7|11244.7|11242.8|11240.8|977
1659940200000|2022-08-08 06:30:00|11245.1|11243.1|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|366
1659940500000|2022-08-08 06:35:00|11246.7|11244.7|11238.9|11236.9|11246.7|11244.7|11238.1|11236.1|1855
1659940800000|2022-08-08 06:40:00|11239.3|11237.3|11243.6|11241.6|11244.4|11242.4|11237.3|11235.3|1782
1659941100000|2022-08-08 06:45:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11243.2|11241.2|496
1659941400000|2022-08-08 06:50:00|11245.1|11243.1|11243.2|11241.2|11245.9|11243.9|11242.8|11240.8|699
1659941700000|2022-08-08 06:55:00|11242.8|11240.8|11244.4|11242.4|11245.1|11243.1|11241.2|11239.2|1432
1659942000000|2022-08-08 07:00:00|11245.1|11243.1|11249|11247|11249.8|11247.8|11244.4|11242.4|999
1659942300000|2022-08-08 07:05:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11245.9|11243.9|768
1659942600000|2022-08-08 07:10:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11247.5|11245.5|641
1659942900000|2022-08-08 07:15:00|11249.4|11247.4|11246.7|11244.7|11250.6|11248.6|11246.7|11244.7|892
1659943200000|2022-08-08 07:20:00|11246.3|11244.3|11249|11247|11249.4|11247.4|11245.1|11243.1|360
1659943500000|2022-08-08 07:25:00|11249.4|11247.4|11251.4|11249.4|11251.4|11249.4|11249.4|11247.4|1438
1659943800000|2022-08-08 07:30:00|11252.2|11250.2|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|1343
1659944100000|2022-08-08 07:35:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|5832
1659944400000|2022-08-08 07:40:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11250.6|11248.6|1104
1659944700000|2022-08-08 07:45:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253|11251|748
1659945000000|2022-08-08 07:50:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|1057
1659945300000|2022-08-08 07:55:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11253|11251|542
1659945600000|2022-08-08 08:00:00|11254.9|11252.9|11254.5|11252.5|11254.9|11252.9|11252.2|11250.2|1097
1659945900000|2022-08-08 08:05:00|11255.3|11253.3|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|455
1659946200000|2022-08-08 08:10:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|565
1659946500000|2022-08-08 08:15:00|11256.9|11254.9|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|944
1659946800000|2022-08-08 08:20:00|11253.7|11251.7|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|1250
1659947100000|2022-08-08 08:25:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|504
1659947400000|2022-08-08 08:30:00|11253.7|11251.7|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|669
1659947700000|2022-08-08 08:35:00|11254.9|11252.9|11253|11251|11255.3|11253.3|11253|11251|1445
1659948000000|2022-08-08 08:40:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|1691
1659948300000|2022-08-08 08:45:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253.7|11251.7|1927
1659948600000|2022-08-08 08:50:00|11254.5|11252.5|11253|11251|11254.5|11252.5|11253|11251|465
1659948900000|2022-08-08 08:55:00|11252.2|11250.2|11253|11251|11253|11251|11252.2|11250.2|509
1659949200000|2022-08-08 09:00:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|865
1659949500000|2022-08-08 09:05:00|11251.8|11249.8|11251.4|11249.4|11252.2|11250.2|11251|11249|1277
1659949800000|2022-08-08 09:10:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|365
1659950100000|2022-08-08 09:15:00|11251|11249|11249.8|11247.8|11251|11249|11249|11247|350
1659950400000|2022-08-08 09:20:00|11249|11247|11250.6|11248.6|11250.6|11248.6|11249|11247|428
1659950700000|2022-08-08 09:25:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|355
1659951000000|2022-08-08 09:30:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|335
1659951300000|2022-08-08 09:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11248.3|11246.3|587
1659951600000|2022-08-08 09:40:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11249|11247|528
1659951900000|2022-08-08 09:45:00|11249.8|11247.8|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|159
1659952200000|2022-08-08 09:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|553
1659952500000|2022-08-08 09:55:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249|11247|175
1659952800000|2022-08-08 10:00:00|11249.8|11247.8|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|407
1659953100000|2022-08-08 10:05:00|11247.5|11245.5|11249|11247|11249.8|11247.8|11247.5|11245.5|426
1659953400000|2022-08-08 10:10:00|11248.7|11246.7|11249|11247|11249|11247|11247.5|11245.5|502
1659953700000|2022-08-08 10:15:00|11248.7|11246.7|11249.8|11247.8|11249.8|11247.8|11248.7|11246.7|255
1659954000000|2022-08-08 10:20:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249|11247|338
1659954300000|2022-08-08 10:25:00|11249|11247|11250.6|11248.6|11251.4|11249.4|11249|11247|369
1659954600000|2022-08-08 10:30:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|245
1659954900000|2022-08-08 10:35:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|264
1659955200000|2022-08-08 10:40:00|11249.8|11247.8|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|394
1659955500000|2022-08-08 10:45:00|11247.9|11245.9|11249|11247|11249|11247|11247.5|11245.5|1067
1659955800000|2022-08-08 10:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11248.3|11246.3|244
1659956100000|2022-08-08 10:55:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|538
1659956400000|2022-08-08 11:00:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|769
1659956700000|2022-08-08 11:05:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|1125
1659957000000|2022-08-08 11:10:00|11252.6|11250.6|11250.6|11248.6|11252.6|11250.6|11250.6|11248.6|262
1659957300000|2022-08-08 11:15:00|11251.4|11249.4|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|568
1659957600000|2022-08-08 11:20:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249.8|11247.8|879
1659957900000|2022-08-08 11:25:00|11251|11249|11248.3|11246.3|11251.4|11249.4|11248.3|11246.3|870
1659958200000|2022-08-08 11:30:00|11249|11247|11247.5|11245.5|11249|11247|11247.5|11245.5|997
1659958500000|2022-08-08 11:35:00|11246.7|11244.7|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|890
1659958800000|2022-08-08 11:40:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|6842
1659959100000|2022-08-08 11:45:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|650
1659959400000|2022-08-08 11:50:00|11245.9|11243.9|11246.7|11244.7|11247.5|11245.5|11245.1|11243.1|951
1659959700000|2022-08-08 11:55:00|11245.9|11243.9|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|590
1659960000000|2022-08-08 12:00:00|11247.5|11245.5|11246.7|11244.7|11249.8|11247.8|11246.7|11244.7|2691
1659960300000|2022-08-08 12:05:00|11247.5|11245.5|11248.3|11246.3|11249|11247|11246.7|11244.7|588
1659960600000|2022-08-08 12:10:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|514
1659960900000|2022-08-08 12:15:00|11249|11247|11249|11247|11251.4|11249.4|11248.3|11246.3|1612
1659961200000|2022-08-08 12:20:00|11249.8|11247.8|11249.8|11247.8|11254.9|11252.9|11249|11247|4504
1659961500000|2022-08-08 12:25:00|11250.6|11248.6|11247.5|11245.5|11251.4|11249.4|11246.7|11244.7|2431
1659961800000|2022-08-08 12:30:00|11246.7|11244.7|11241.2|11239.2|11246.7|11244.7|11239.7|11237.7|5108
1659962100000|2022-08-08 12:35:00|11240.8|11238.8|11241.2|11239.2|11242.8|11240.8|11238.9|11236.9|9527
1659962400000|2022-08-08 12:40:00|11242|11240|11239.7|11237.7|11243.6|11241.6|11238.9|11236.9|1485
1659962700000|2022-08-08 12:45:00|11240.1|11238.1|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1821
1659963000000|2022-08-08 12:50:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1043
1659963300000|2022-08-08 12:55:00|11244.4|11242.4|11242.8|11240.8|11245.1|11243.1|11242|11240|948
1659963600000|2022-08-08 13:00:00|11243.6|11241.6|11247.5|11245.5|11247.5|11245.5|11242.8|11240.8|3106
1659963900000|2022-08-08 13:05:00|11248.3|11246.3|11246.7|11244.7|11248.3|11246.3|11245.1|11243.1|2292
1659964200000|2022-08-08 13:10:00|11245.9|11243.9|11244.4|11242.4|11248.3|11246.3|11243.6|11241.6|1739
1659964500000|2022-08-08 13:15:00|11245.1|11243.1|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|1410
1659964800000|2022-08-08 13:20:00|11244|11242|11249.8|11247.8|11249.8|11247.8|11244|11242|3390
1659965100000|2022-08-08 13:25:00|11250.6|11248.6|11249.4|11247.4|11253|11251|11249|11247|3480
1659965400000|2022-08-08 13:30:00|11249.8|11247.8|11245.9|11243.9|11249.8|11247.8|11245.1|11243.1|4433
1659965700000|2022-08-08 13:35:00|11245.1|11243.1|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|2897
1659966000000|2022-08-08 13:40:00|11243.6|11241.6|11248.3|11246.3|11249|11247|11242.8|11240.8|3153
1659966300000|2022-08-08 13:45:00|11249|11247|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|3909
1659966600000|2022-08-08 13:50:00|11250.6|11248.6|11253|11251|11253.7|11251.7|11249.8|11247.8|3883
1659966900000|2022-08-08 13:55:00|11252.2|11250.2|11256.9|11254.9|11257.6|11255.6|11252.2|11250.2|4310
1659967200000|2022-08-08 14:00:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|3168
1659967500000|2022-08-08 14:05:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|1522
1659967800000|2022-08-08 14:10:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|2058
1659968100000|2022-08-08 14:15:00|11257.6|11255.6|11261.5|11259.5|11262.3|11260.3|11256.1|11254.1|2465
1659968400000|2022-08-08 14:20:00|11262.3|11260.3|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|4341
1659968700000|2022-08-08 14:25:00|11260.8|11258.8|11257.6|11255.6|11261.5|11259.5|11256.9|11254.9|2055
1659969000000|2022-08-08 14:30:00|11256.9|11254.9|11256.1|11254.1|11258.4|11256.4|11255.7|11253.7|1745
1659969300000|2022-08-08 14:35:00|11256.9|11254.9|11253.7|11251.7|11259.2|11257.2|11253.7|11251.7|2558
1659969600000|2022-08-08 14:40:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253|11251|2784
1659969900000|2022-08-08 14:45:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|1242
1659970200000|2022-08-08 14:50:00|11253.7|11251.7|11255.3|11253.3|11256.1|11254.1|11252.2|11250.2|952
1659970500000|2022-08-08 14:55:00|11255.7|11253.7|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|2427
1659970800000|2022-08-08 15:00:00|11251.8|11249.8|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|4643
1659971100000|2022-08-08 15:05:00|11255.7|11253.7|11253.3|11251.3|11256.1|11254.1|11252.2|11250.2|1972
1659971400000|2022-08-08 15:10:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11253|11251|1325
1659971700000|2022-08-08 15:15:00|11253.3|11251.3|11256.1|11254.1|11256.1|11254.1|11253.3|11251.3|1018
1659972000000|2022-08-08 15:20:00|11255.3|11253.3|11250.6|11248.6|11255.3|11253.3|11250.6|11248.6|1288
1659972300000|2022-08-08 15:25:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|1961
1659972600000|2022-08-08 15:30:00|11250.6|11248.6|11251.4|11249.4|11252.6|11250.6|11249.8|11247.8|1268
1659972900000|2022-08-08 15:35:00|11250.6|11248.6|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|825
1659973200000|2022-08-08 15:40:00|11253|11251|11250.6|11248.6|11253|11251|11250.6|11248.6|1105
1659973500000|2022-08-08 15:45:00|11249.8|11247.8|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|949
1659973800000|2022-08-08 15:50:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|768
1659974100000|2022-08-08 15:55:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11249|11247|941
1659974400000|2022-08-08 16:00:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11249|11247|1122
1659974700000|2022-08-08 16:05:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11248.3|11246.3|760
1659975000000|2022-08-08 16:10:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11249|11247|435
1659975300000|2022-08-08 16:15:00|11250.6|11248.6|11253.7|11251.7|11254.5|11252.5|11250.6|11248.6|2095
1659975600000|2022-08-08 16:20:00|11253|11251|11253.7|11251.7|11255.3|11253.3|11253|11251|1290
1659975900000|2022-08-08 16:25:00|11254.5|11252.5|11256.1|11254.1|11256.1|11254.1|11253.7|11251.7|1104
1659976200000|2022-08-08 16:30:00|11255.3|11253.3|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|690
1659976500000|2022-08-08 16:35:00|11255.3|11253.3|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|1049
1659976800000|2022-08-08 16:40:00|11256.5|11254.5|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|834
1659977100000|2022-08-08 16:45:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|784
1659977400000|2022-08-08 16:50:00|11254.5|11252.5|11255.3|11253.3|11256.5|11254.5|11254.5|11252.5|610
1659977700000|2022-08-08 16:55:00|11255.7|11253.7|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|1568
1659978000000|2022-08-08 17:00:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.1|11254.1|770
1659978300000|2022-08-08 17:05:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1315
1659978600000|2022-08-08 17:10:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|1625
1659978900000|2022-08-08 17:15:00|11257.3|11255.3|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|626
1659979200000|2022-08-08 17:20:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1736
1659979500000|2022-08-08 17:25:00|11256.9|11254.9|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|978
1659979800000|2022-08-08 17:30:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1104
1659980100000|2022-08-08 17:35:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|555
1659980400000|2022-08-08 17:40:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|1516
1659980700000|2022-08-08 17:45:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|631
1659981000000|2022-08-08 17:50:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|727
1659981300000|2022-08-08 17:55:00|11257.3|11255.3|11255.3|11253.3|11259.2|11257.2|11255.3|11253.3|806
1659981600000|2022-08-08 18:00:00|11255.7|11253.7|11256.9|11254.9|11257.6|11255.6|11255.7|11253.7|1104
1659981900000|2022-08-08 18:05:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|1446
1659982200000|2022-08-08 18:10:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1107
1659982500000|2022-08-08 18:15:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1498
1659982800000|2022-08-08 18:20:00|11256.1|11254.1|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|1414
1659983100000|2022-08-08 18:25:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1000
1659983400000|2022-08-08 18:30:00|11257.6|11255.6|11256.1|11254.1|11258.4|11256.4|11255.3|11253.3|1460
1659983700000|2022-08-08 18:35:00|11256.9|11254.9|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1200
1659984000000|2022-08-08 18:40:00|11256.5|11254.5|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|1569
1659984300000|2022-08-08 18:45:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|678
1659984600000|2022-08-08 18:50:00|11255.7|11253.7|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|1532
1659984900000|2022-08-08 18:55:00|11254.5|11252.5|11258.4|11256.4|11258.4|11256.4|11254.5|11252.5|2556
1659985200000|2022-08-08 19:00:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|8252
1659985500000|2022-08-08 19:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|304
1659985800000|2022-08-08 19:10:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1252
1659986100000|2022-08-08 19:15:00|11257.3|11255.3|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1050
1659986400000|2022-08-08 19:20:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|391
1659986700000|2022-08-08 19:25:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|798
1659987000000|2022-08-08 19:30:00|11256.1|11254.1|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|1338
1659987300000|2022-08-08 19:35:00|11258|11256|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|1033
1659987600000|2022-08-08 19:40:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11255.3|11253.3|2377
1659987900000|2022-08-08 19:45:00|11256.5|11254.5|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|984
1659988200000|2022-08-08 19:50:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|502
1659988500000|2022-08-08 19:55:00|11257.6|11255.6|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|2699
1659988800000|2022-08-08 20:00:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11256.9|11254.9|4650
1659989100000|2022-08-08 20:05:00|11260|11258|11263.9|11261.9|11265.5|11263.5|11259.2|11257.2|2618
1659989400000|2022-08-08 20:10:00|11263.1|11261.1|11266.2|11264.2|11267|11265|11260.8|11258.8|4518
1659989700000|2022-08-08 20:15:00|11265.5|11263.5|11261.5|11259.5|11265.5|11263.5|11260.8|11258.8|3132
1659990000000|2022-08-08 20:20:00|11260.8|11258.8|11259.6|11257.6|11261.5|11259.5|11259.2|11257.2|2121
1659990300000|2022-08-08 20:25:00|11259.2|11257.2|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|701
1659990600000|2022-08-08 20:30:00|11260.4|11258.4|11261.5|11259.5|11262.3|11260.3|11260|11258|593
1659990900000|2022-08-08 20:35:00|11260.8|11258.8|11259.2|11257.2|11261.5|11259.5|11259.2|11257.2|1382
1659991200000|2022-08-08 20:40:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|687
1659991500000|2022-08-08 20:45:00|11260.8|11258.8|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|2232
1659991800000|2022-08-08 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1166
1659992100000|2022-08-08 20:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|2332
1659996000000|2022-08-08 22:00:00|11258.8|11256.8|11257.6|11255.6|11261.2|11259.2|11257.6|11255.6|381
1659996300000|2022-08-08 22:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|86
1659996600000|2022-08-08 22:10:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11256.9|11254.9|12
1659996900000|2022-08-08 22:15:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|299
1659997200000|2022-08-08 22:20:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|184
1659997500000|2022-08-08 22:25:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|44
1659997800000|2022-08-08 22:30:00|11258|11256|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|180
1659998100000|2022-08-08 22:35:00|||||||||27
1659998400000|2022-08-08 22:40:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|91
1659998700000|2022-08-08 22:45:00|||||||||12
1659999000000|2022-08-08 22:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|56
1659999300000|2022-08-08 22:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|55
1659999600000|2022-08-08 23:00:00|11259.2|11257.2|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|40
1659999900000|2022-08-08 23:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|155
1660000200000|2022-08-08 23:10:00|11258.8|11256.8|11260|11258|11260|11258|11258.4|11256.4|94
1660000500000|2022-08-08 23:15:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|202
1660000800000|2022-08-08 23:20:00|11260|11258|11260.4|11258.4|11260.8|11258.8|11260|11258|89
1660001100000|2022-08-08 23:25:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11260|11258|124
1660001400000|2022-08-08 23:30:00|11260.8|11258.8|11260.8|11258.8|11260.8|11258.8|11260|11258|105
1660001700000|2022-08-08 23:35:00|11261.2|11259.2|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|106
1660002000000|2022-08-08 23:40:00|11260.8|11258.8|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|755
1660002300000|2022-08-08 23:45:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|119
1660002600000|2022-08-08 23:50:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|189
1660002900000|2022-08-08 23:55:00|11261.9|11259.9|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|152
1660003200000|2022-08-09 00:00:00|11261.5|11259.5|11260.8|11258.8|11263.5|11261.5|11260.8|11258.8|419
1660003500000|2022-08-09 00:05:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|442
1660003800000|2022-08-09 00:10:00|11259.2|11257.2|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|133
1660004100000|2022-08-09 00:15:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11260|11258|163
1660004400000|2022-08-09 00:20:00|11260.8|11258.8|11260.4|11258.4|11261.2|11259.2|11260|11258|75
1660004700000|2022-08-09 00:25:00|11260.8|11258.8|11261.2|11259.2|11262.3|11260.3|11260.8|11258.8|230
1660005000000|2022-08-09 00:30:00|11260.8|11258.8|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|79
1660005300000|2022-08-09 00:35:00|11261.9|11259.9|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|395
1660005600000|2022-08-09 00:40:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|149
1660005900000|2022-08-09 00:45:00|11261.9|11259.9|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|34
1660006200000|2022-08-09 00:50:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|78
1660006500000|2022-08-09 00:55:00|11260|11258|11258.4|11256.4|11260.8|11258.8|11258.4|11256.4|296
1660006800000|2022-08-09 01:00:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11258.4|11256.4|199
1660007100000|2022-08-09 01:05:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|114
1660007400000|2022-08-09 01:10:00|11256.5|11254.5|11257.6|11255.6|11258.4|11256.4|11256.5|11254.5|903
1660007700000|2022-08-09 01:15:00|11257.3|11255.3|11258.4|11256.4|11258.4|11256.4|11257.3|11255.3|265
1660008000000|2022-08-09 01:20:00|11257.6|11255.6|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|211
1660008300000|2022-08-09 01:25:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|276
1660008600000|2022-08-09 01:30:00|11260|11258|11257.6|11255.6|11260|11258|11257.6|11255.6|192
1660008900000|2022-08-09 01:35:00|11257.3|11255.3|11256.9|11254.9|11257.6|11255.6|11256.5|11254.5|150
1660009200000|2022-08-09 01:40:00|11256.5|11254.5|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|190
1660009500000|2022-08-09 01:45:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|283
1660009800000|2022-08-09 01:50:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|53
1660010100000|2022-08-09 01:55:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|128
1660010400000|2022-08-09 02:00:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|73
1660010700000|2022-08-09 02:05:00|11258.4|11256.4|11258|11256|11259.2|11257.2|11257.6|11255.6|147
1660011000000|2022-08-09 02:10:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|299
1660011300000|2022-08-09 02:15:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|382
1660011600000|2022-08-09 02:20:00|11258|11256|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|93
1660011900000|2022-08-09 02:25:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|15
1660012200000|2022-08-09 02:30:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|152
1660012500000|2022-08-09 02:35:00|||||||||3
1660012800000|2022-08-09 02:40:00|11258|11256|11258|11256|11258|11256|11258|11256|35
1660013100000|2022-08-09 02:45:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|60
1660013400000|2022-08-09 02:50:00|||||||||35
1660013700000|2022-08-09 02:55:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|85
1660014000000|2022-08-09 03:00:00|||||||||7
1660014300000|2022-08-09 03:05:00|11257.3|11255.3|11258.4|11256.4|11258.8|11256.8|11257.3|11255.3|127
1660014600000|2022-08-09 03:10:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|40
1660014900000|2022-08-09 03:15:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|3
1660015200000|2022-08-09 03:20:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|39
1660015500000|2022-08-09 03:25:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|276
1660015800000|2022-08-09 03:30:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|136
1660016100000|2022-08-09 03:35:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|315
1660016400000|2022-08-09 03:40:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|257
1660016700000|2022-08-09 03:45:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11259.2|11257.2|90
1660017000000|2022-08-09 03:50:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|148
1660017300000|2022-08-09 03:55:00|||||||||35
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|76
1660017900000|2022-08-09 04:05:00|||||||||22
1660018200000|2022-08-09 04:10:00|11258.4|11256.4|11259.6|11257.6|11260|11258|11258.4|11256.4|123
1660018500000|2022-08-09 04:15:00|11260|11258|11259.6|11257.6|11260|11258|11259.2|11257.2|120
1660018800000|2022-08-09 04:20:00|11259.2|11257.2|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|137
1660019100000|2022-08-09 04:25:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|204
1660019400000|2022-08-09 04:30:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|80
1660019700000|2022-08-09 04:35:00|||||||||34
1660020000000|2022-08-09 04:40:00|11260.4|11258.4|11260.8|11258.8|11261.5|11259.5|11260|11258|98
1660020300000|2022-08-09 04:45:00|11261.2|11259.2|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|106
1660020600000|2022-08-09 04:50:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|107
1660020900000|2022-08-09 04:55:00|11261.2|11259.2|11260.8|11258.8|11261.5|11259.5|11260|11258|189
1660021200000|2022-08-09 05:00:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11260|11258|17
1660021500000|2022-08-09 05:05:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258|11256|167
1660021800000|2022-08-09 05:10:00|11258.8|11256.8|11258.4|11256.4|11258.8|11256.8|11258.4|11256.4|177
1660022100000|2022-08-09 05:15:00|11258.8|11256.8|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|48
1660022400000|2022-08-09 05:20:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|166
1660022700000|2022-08-09 05:25:00|11259.2|11257.2|11258.8|11256.8|11259.2|11257.2|11258.4|11256.4|59
1660023000000|2022-08-09 05:30:00|11259.2|11257.2|11258.8|11256.8|11259.2|11257.2|11258.4|11256.4|25
1660023300000|2022-08-09 05:35:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|27
1660023600000|2022-08-09 05:40:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|72
1660023900000|2022-08-09 05:45:00|11258|11256|11258|11256|11258.4|11256.4|11257.6|11255.6|49
1660024200000|2022-08-09 05:50:00|11257.6|11255.6|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|180
1660024500000|2022-08-09 05:55:00|11258.4|11256.4|11258.4|11256.4|11258.8|11256.8|11257.6|11255.6|160
1660024800000|2022-08-09 06:00:00|11257.6|11255.6|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|1493
1660025100000|2022-08-09 06:05:00|11255.3|11253.3|11253.3|11251.3|11255.7|11253.7|11252.2|11250.2|883
1660025400000|2022-08-09 06:10:00|11253.7|11251.7|11253|11251|11256.1|11254.1|11253|11251|582
1660025700000|2022-08-09 06:15:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11251.4|11249.4|1166
1660026000000|2022-08-09 06:20:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|624
1660026300000|2022-08-09 06:25:00|11253|11251|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1752
1660026600000|2022-08-09 06:30:00|11252.6|11250.6|11253|11251|11253.7|11251.7|11252.2|11250.2|316
1660026900000|2022-08-09 06:35:00|11253.3|11251.3|11255.3|11253.3|11256.5|11254.5|11253|11251|725
1660027200000|2022-08-09 06:40:00|11254.5|11252.5|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|458
1660027500000|2022-08-09 06:45:00|11255.3|11253.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|586
1660027800000|2022-08-09 06:50:00|11258.4|11256.4|11259.2|11257.2|11260.4|11258.4|11258.4|11256.4|698
1660028100000|2022-08-09 06:55:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1009
1660028400000|2022-08-09 07:00:00|11258.4|11256.4|11262.3|11260.3|11262.3|11260.3|11257.6|11255.6|732
1660028700000|2022-08-09 07:05:00|11263.1|11261.1|11263.5|11261.5|11264.7|11262.7|11262.3|11260.3|798
1660029000000|2022-08-09 07:10:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260|11258|1080
1660029300000|2022-08-09 07:15:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|306
1660029600000|2022-08-09 07:20:00|11262.3|11260.3|11263.1|11261.1|11265.5|11263.5|11261.5|11259.5|593
1660029900000|2022-08-09 07:25:00|11262.7|11260.7|11257.6|11255.6|11263.1|11261.1|11256.9|11254.9|1524
1660030200000|2022-08-09 07:30:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11253|11251|2078
1660030500000|2022-08-09 07:35:00|11255.3|11253.3|11253.3|11251.3|11256.1|11254.1|11253|11251|1638
1660030800000|2022-08-09 07:40:00|11253|11251|11251.4|11249.4|11256.1|11254.1|11251.4|11249.4|1949
1660031100000|2022-08-09 07:45:00|11251|11249|11253|11251|11253.7|11251.7|11251|11249|756
1660031400000|2022-08-09 07:50:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11252.2|11250.2|419
1660031700000|2022-08-09 07:55:00|11253|11251|11253|11251|11255.3|11253.3|11252.6|11250.6|1221
1660032000000|2022-08-09 08:00:00|11252.2|11250.2|11251|11249|11252.6|11250.6|11247.1|11245.1|2505
1660032300000|2022-08-09 08:05:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|567
1660032600000|2022-08-09 08:10:00|11253|11251|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|524
1660032900000|2022-08-09 08:15:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|685
1660033200000|2022-08-09 08:20:00|11253|11251|11253|11251|11254.5|11252.5|11252.2|11250.2|1383
1660033500000|2022-08-09 08:25:00|11253.3|11251.3|11253.7|11251.7|11254.5|11252.5|11252.2|11250.2|694
1660033800000|2022-08-09 08:30:00|11253|11251|11252.2|11250.2|11253.7|11251.7|11252.2|11250.2|409
1660034100000|2022-08-09 08:35:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|475
1660034400000|2022-08-09 08:40:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|377
1660034700000|2022-08-09 08:45:00|11251|11249|11249|11247|11251|11249|11249|11247|291
1660035000000|2022-08-09 08:50:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|584
1660035300000|2022-08-09 08:55:00|11250.6|11248.6|11248.3|11246.3|11250.6|11248.6|11247.5|11245.5|436
1660035600000|2022-08-09 09:00:00|11247.9|11245.9|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|991
1660035900000|2022-08-09 09:05:00|11247.5|11245.5|11246.3|11244.3|11247.5|11245.5|11245.9|11243.9|589
1660036200000|2022-08-09 09:10:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11245.9|11243.9|516
1660036500000|2022-08-09 09:15:00|11247.9|11245.9|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|716
1660036800000|2022-08-09 09:20:00|11243.6|11241.6|11244.4|11242.4|11244.4|11242.4|11243.2|11241.2|567
1660037100000|2022-08-09 09:25:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|309
1660037400000|2022-08-09 09:30:00|11243.2|11241.2|11244.4|11242.4|11244.4|11242.4|11242|11240|412
1660037700000|2022-08-09 09:35:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11242|11240|419
1660038000000|2022-08-09 09:40:00|11241.2|11239.2|11244.4|11242.4|11244.4|11242.4|11241.2|11239.2|693
1660038300000|2022-08-09 09:45:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|1239
1660038600000|2022-08-09 09:50:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|316
1660038900000|2022-08-09 09:55:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|178
1660039200000|2022-08-09 10:00:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|203
1660039500000|2022-08-09 10:05:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|514
1660039800000|2022-08-09 10:10:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|473
1660040100000|2022-08-09 10:15:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|266
1660040400000|2022-08-09 10:20:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|401
1660040700000|2022-08-09 10:25:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.5|11238.5|384
1660041000000|2022-08-09 10:30:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|374
1660041300000|2022-08-09 10:35:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|341
1660041600000|2022-08-09 10:40:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|765
1660041900000|2022-08-09 10:45:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|843
1660042200000|2022-08-09 10:50:00|11237.7|11235.7|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|969
1660042500000|2022-08-09 10:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|880
1660042800000|2022-08-09 11:00:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|731
1660043100000|2022-08-09 11:05:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|836
1660043400000|2022-08-09 11:10:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|884
1660043700000|2022-08-09 11:15:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|716
1660044000000|2022-08-09 11:20:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1325
1660044300000|2022-08-09 11:25:00|11239.7|11237.7|11242|11240|11242.4|11240.4|11239.7|11237.7|862
1660044600000|2022-08-09 11:30:00|11241.6|11239.6|11238.9|11236.9|11242|11240|11238.9|11236.9|1834
1660044900000|2022-08-09 11:35:00|11238.5|11236.5|11235.8|11233.8|11238.5|11236.5|11235|11233|2053
1660045200000|2022-08-09 11:40:00|11236.5|11234.5|11238.1|11236.1|11238.9|11236.9|11236.2|11234.2|2209
1660045500000|2022-08-09 11:45:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|2377
1660045800000|2022-08-09 11:50:00|11237.3|11235.3|11232.6|11230.6|11238.1|11236.1|11232.6|11230.6|5132
1660046100000|2022-08-09 11:55:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|6116
1660046400000|2022-08-09 12:00:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11226.4|11224.4|4307
1660046700000|2022-08-09 12:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|3484
1660047000000|2022-08-09 12:10:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11224.8|11222.8|1942
1660047300000|2022-08-09 12:15:00|11228|11226|11228|11226|11228.7|11226.7|11226.4|11224.4|1670
1660047600000|2022-08-09 12:20:00|11228.3|11226.3|11230.3|11228.3|11230.3|11228.3|11224.8|11222.8|3145
1660047900000|2022-08-09 12:25:00|11230.7|11228.7|11229.5|11227.5|11232.6|11230.6|11229.1|11227.1|4038
1660048200000|2022-08-09 12:30:00|11228.7|11226.7|11227.2|11225.2|11230.3|11228.3|11225.6|11223.6|7482
1660048500000|2022-08-09 12:35:00|11228|11226|11231.9|11229.9|11232.6|11230.6|11228|11226|2817
1660048800000|2022-08-09 12:40:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|4048
1660049100000|2022-08-09 12:45:00|11233.4|11231.4|11235.8|11233.8|11239.3|11237.3|11233.4|11231.4|2761
1660049400000|2022-08-09 12:50:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11231.9|11229.9|5113
1660049700000|2022-08-09 12:55:00|11235.8|11233.8|11236.5|11234.5|11238.9|11236.9|11235|11233|2950
1660050000000|2022-08-09 13:00:00|11237.3|11235.3|11239.7|11237.7|11240.5|11238.5|11235.8|11233.8|2591
1660050300000|2022-08-09 13:05:00|11240.5|11238.5|11235|11233|11241.2|11239.2|11235|11233|2797
1660050600000|2022-08-09 13:10:00|11234.2|11232.2|11231.1|11229.1|11234.6|11232.6|11230.3|11228.3|2687
1660050900000|2022-08-09 13:15:00|11230.3|11228.3|11228|11226|11231.1|11229.1|11227.2|11225.2|4506
1660051200000|2022-08-09 13:20:00|11228.7|11226.7|11233.4|11231.4|11233.4|11231.4|11228|11226|2262
1660051500000|2022-08-09 13:25:00|11234.2|11232.2|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|2423
1660051800000|2022-08-09 13:30:00|11231.9|11229.9|11233.4|11231.4|11237.3|11235.3|11230.3|11228.3|2594
1660052100000|2022-08-09 13:35:00|11234.2|11232.2|11229.5|11227.5|11234.6|11232.6|11228.7|11226.7|5143
1660052400000|2022-08-09 13:40:00|11228.7|11226.7|11224|11222|11228.7|11226.7|11224|11222|2602
1660052700000|2022-08-09 13:45:00|11223.3|11221.3|11228.7|11226.7|11230.3|11228.3|11223.3|11221.3|3493
1660053000000|2022-08-09 13:50:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1932
1660053300000|2022-08-09 13:55:00|11228|11226|11226.4|11224.4|11229.1|11227.1|11225.6|11223.6|1597
1660053600000|2022-08-09 14:00:00|11225.6|11223.6|11228.7|11226.7|11229.5|11227.5|11225.6|11223.6|2568
1660053900000|2022-08-09 14:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11224.8|11222.8|1630
1660054200000|2022-08-09 14:10:00|11225.6|11223.6|11223.3|11221.3|11228|11226|11223.3|11221.3|1549
1660054500000|2022-08-09 14:15:00|11224|11222|11220.9|11218.9|11225.6|11223.6|11220.1|11218.1|5006
1660054800000|2022-08-09 14:20:00|11221.7|11219.7|11227.2|11225.2|11228|11226|11220.1|11218.1|2624
1660055100000|2022-08-09 14:25:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11225.6|11223.6|1884
1660055400000|2022-08-09 14:30:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2496
1660055700000|2022-08-09 14:35:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|1984
1660056000000|2022-08-09 14:40:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11228|11226|2018
1660056300000|2022-08-09 14:45:00|11232.3|11230.3|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|2802
1660056600000|2022-08-09 14:50:00|11232.6|11230.6|11235.8|11233.8|11238.1|11236.1|11231.1|11229.1|1489
1660056900000|2022-08-09 14:55:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|2928
1660057200000|2022-08-09 15:00:00|11235|11233|11234.2|11232.2|11235|11233|11233.4|11231.4|1188
1660057500000|2022-08-09 15:05:00|11233.4|11231.4|11228.7|11226.7|11233.4|11231.4|11227.2|11225.2|2834
1660057800000|2022-08-09 15:10:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11227.2|11225.2|2825
1660058100000|2022-08-09 15:15:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|2319
1660058400000|2022-08-09 15:20:00|11230.7|11228.7|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|1635
1660058700000|2022-08-09 15:25:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1998
1660059000000|2022-08-09 15:30:00|11231.9|11229.9|11231.9|11229.9|11235|11233|11231.1|11229.1|1254
1660059300000|2022-08-09 15:35:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|995
1660059600000|2022-08-09 15:40:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11229.9|11227.9|1521
1660059900000|2022-08-09 15:45:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|2209
1660060200000|2022-08-09 15:50:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|803
1660060500000|2022-08-09 15:55:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|2391
1660060800000|2022-08-09 16:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1901
1660061100000|2022-08-09 16:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|1593
1660061400000|2022-08-09 16:10:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|1016
1660061700000|2022-08-09 16:15:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|743
1660062000000|2022-08-09 16:20:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|2266
1660062300000|2022-08-09 16:25:00|11230.3|11228.3|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|2004
1660062600000|2022-08-09 16:30:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|2059
1660062900000|2022-08-09 16:35:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|710
1660063200000|2022-08-09 16:40:00|11229.9|11227.9|11228|11226|11230.3|11228.3|11228|11226|1138
1660063500000|2022-08-09 16:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|812
1660063800000|2022-08-09 16:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1217
1660064100000|2022-08-09 16:55:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|3239
1660064400000|2022-08-09 17:00:00|11229.5|11227.5|11231.1|11229.1|11233|11231|11228.7|11226.7|4463
1660064700000|2022-08-09 17:05:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1046
1660065000000|2022-08-09 17:10:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|1166
1660065300000|2022-08-09 17:15:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11225.6|11223.6|894
1660065600000|2022-08-09 17:20:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|2681
1660065900000|2022-08-09 17:25:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224|11222|1727
1660066200000|2022-08-09 17:30:00|11224|11222|11224.8|11222.8|11225.6|11223.6|11224|11222|1727
1660066500000|2022-08-09 17:35:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|1123
1660066800000|2022-08-09 17:40:00|11226|11224|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|1174
1660067100000|2022-08-09 17:45:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|546
1660067400000|2022-08-09 17:50:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|1900
1660067700000|2022-08-09 17:55:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|728
1660068000000|2022-08-09 18:00:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|696
1660068300000|2022-08-09 18:05:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|951
1660068600000|2022-08-09 18:10:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|663
1660068900000|2022-08-09 18:15:00|11227.2|11225.2|11224|11222|11227.2|11225.2|11224|11222|771
1660069200000|2022-08-09 18:20:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1754
1660069500000|2022-08-09 18:25:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|1895
1660069800000|2022-08-09 18:30:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11223.3|11221.3|1612
1660070100000|2022-08-09 18:35:00|11224.8|11222.8|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|1747
1660070400000|2022-08-09 18:40:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|1192
1660070700000|2022-08-09 18:45:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11223.3|11221.3|1414
1660071000000|2022-08-09 18:50:00|11222.5|11220.5|11224|11222|11224|11222|11222.5|11220.5|1922
1660071300000|2022-08-09 18:55:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|1909
1660071600000|2022-08-09 19:00:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1313
1660071900000|2022-08-09 19:05:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|1085
1660072200000|2022-08-09 19:10:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|4028
1660072500000|2022-08-09 19:15:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11225.6|11223.6|2277
1660072800000|2022-08-09 19:20:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|2933
1660073100000|2022-08-09 19:25:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|2105
1660073400000|2022-08-09 19:30:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|1518
1660073700000|2022-08-09 19:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|1770
1660074000000|2022-08-09 19:40:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|1710
1660074300000|2022-08-09 19:45:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|1432
1660074600000|2022-08-09 19:50:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11228|11226|2380
1660074900000|2022-08-09 19:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|4224
1660075200000|2022-08-09 20:00:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|3596
1660075500000|2022-08-09 20:05:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|9103
1660075800000|2022-08-09 20:10:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|3075
1660076100000|2022-08-09 20:15:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|712
1660076400000|2022-08-09 20:20:00|11235|11233|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|3860
1660076700000|2022-08-09 20:25:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|286
1660077000000|2022-08-09 20:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|853
1660077300000|2022-08-09 20:35:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|1099
1660077600000|2022-08-09 20:40:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|2524
1660077900000|2022-08-09 20:45:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|1938
1660078200000|2022-08-09 20:50:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|1812
1660078500000|2022-08-09 20:55:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|854
1660082400000|2022-08-09 22:00:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|517
1660082700000|2022-08-09 22:05:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228|11226|261
1660083000000|2022-08-09 22:10:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|99
1660083300000|2022-08-09 22:15:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11229.1|11227.1|38
1660083600000|2022-08-09 22:20:00|||||||||102
1660083900000|2022-08-09 22:25:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|54
1660084200000|2022-08-09 22:30:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|134
1660084500000|2022-08-09 22:35:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|115
1660084800000|2022-08-09 22:40:00|11229.9|11227.9|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|110
1660085100000|2022-08-09 22:45:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|57
1660085400000|2022-08-09 22:50:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|108
1660085700000|2022-08-09 22:55:00|||||||||36
1660086000000|2022-08-09 23:00:00|11229.1|11227.1|11228|11226|11229.1|11227.1|11227.2|11225.2|285
1660086300000|2022-08-09 23:05:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|234
1660086600000|2022-08-09 23:10:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|145
1660086900000|2022-08-09 23:15:00|11228.3|11226.3|11227.2|11225.2|11228.3|11226.3|11227.2|11225.2|92
1660087200000|2022-08-09 23:20:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|281
1660087500000|2022-08-09 23:25:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|146
1660087800000|2022-08-09 23:30:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11228|11226|172
1660088100000|2022-08-09 23:35:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|89
1660088400000|2022-08-09 23:40:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|113
1660088700000|2022-08-09 23:45:00|||||||||143
1660089000000|2022-08-09 23:50:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|97
1660089300000|2022-08-09 23:55:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.1|11227.1|108
1660089600000|2022-08-10 00:00:00|11229.1|11227.1|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|204
1660089900000|2022-08-10 00:05:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|155
1660090200000|2022-08-10 00:10:00|11229.5|11227.5|11229.1|11227.1|11229.5|11227.5|11228|11226|206
1660090500000|2022-08-10 00:15:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|102
1660090800000|2022-08-10 00:20:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|328
1660091100000|2022-08-10 00:25:00|11226.8|11224.8|11227.2|11225.2|11228|11226|11226.4|11224.4|190
1660091400000|2022-08-10 00:30:00|11228|11226|11226.4|11224.4|11228|11226|11225.6|11223.6|142
1660091700000|2022-08-10 00:35:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|64
1660092000000|2022-08-10 00:40:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|347
1660092300000|2022-08-10 00:45:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|175
1660092600000|2022-08-10 00:50:00|11226.4|11224.4|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|262
1660092900000|2022-08-10 00:55:00|||||||||125
1660093200000|2022-08-10 01:00:00|11226.4|11224.4|11225.2|11223.2|11226.4|11224.4|11224.8|11222.8|272
1660093500000|2022-08-10 01:05:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|1064
1660093800000|2022-08-10 01:10:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|87
1660094100000|2022-08-10 01:15:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|152
1660094400000|2022-08-10 01:20:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|541
1660094700000|2022-08-10 01:25:00|11226.4|11224.4|11228|11226|11230.3|11228.3|11226.4|11224.4|666
1660095000000|2022-08-10 01:30:00|11228.3|11226.3|11228.7|11226.7|11230.3|11228.3|11228|11226|527
1660095300000|2022-08-10 01:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|336
1660095600000|2022-08-10 01:40:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|69
1660095900000|2022-08-10 01:45:00|11228.7|11226.7|11227.6|11225.6|11229.5|11227.5|11227.2|11225.2|287
1660096200000|2022-08-10 01:50:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|58
1660096500000|2022-08-10 01:55:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|155
1660096800000|2022-08-10 02:00:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|279
1660097100000|2022-08-10 02:05:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.3|11226.3|187
1660097400000|2022-08-10 02:10:00|11229.1|11227.1|11231.9|11229.9|11232.6|11230.6|11229.1|11227.1|1227
1660097700000|2022-08-10 02:15:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|93
1660098000000|2022-08-10 02:20:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|458
1660098300000|2022-08-10 02:25:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|380
1660098600000|2022-08-10 02:30:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|183
1660098900000|2022-08-10 02:35:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|74
1660099200000|2022-08-10 02:40:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|260
1660099500000|2022-08-10 02:45:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.5|11229.5|66
1660099800000|2022-08-10 02:50:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|128
1660100100000|2022-08-10 02:55:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|219
1660100400000|2022-08-10 03:00:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|272
1660100700000|2022-08-10 03:05:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|84
1660101000000|2022-08-10 03:10:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|39
1660101300000|2022-08-10 03:15:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|269
1660101600000|2022-08-10 03:20:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|325
1660101900000|2022-08-10 03:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|226
1660102200000|2022-08-10 03:30:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|84
1660102500000|2022-08-10 03:35:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|65
1660102800000|2022-08-10 03:40:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|124
1660103100000|2022-08-10 03:45:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|207
1660103400000|2022-08-10 03:50:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|219
1660103700000|2022-08-10 03:55:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11226.4|11224.4|76
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|44
1660104300000|2022-08-10 04:05:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|48
1660104600000|2022-08-10 04:10:00|||||||||105
1660104900000|2022-08-10 04:15:00|11228|11226|11228|11226|11228|11226|11228|11226|240
1660105200000|2022-08-10 04:20:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|73
1660105500000|2022-08-10 04:25:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|166
1660105800000|2022-08-10 04:30:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|102
1660106100000|2022-08-10 04:35:00|11227.2|11225.2|11227.6|11225.6|11228|11226|11226.4|11224.4|98
1660106400000|2022-08-10 04:40:00|11227.2|11225.2|11228|11226|11228.3|11226.3|11227.2|11225.2|222
1660106700000|2022-08-10 04:45:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|97
1660107000000|2022-08-10 04:50:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|146
1660107300000|2022-08-10 04:55:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|282
1660107600000|2022-08-10 05:00:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|304
1660107900000|2022-08-10 05:05:00|11225.2|11223.2|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|338
1660108200000|2022-08-10 05:10:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|239
1660108500000|2022-08-10 05:15:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|208
1660108800000|2022-08-10 05:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|97
1660109100000|2022-08-10 05:25:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|318
1660109400000|2022-08-10 05:30:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|209
1660109700000|2022-08-10 05:35:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11224|11222|237
1660110000000|2022-08-10 05:40:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11225.2|11223.2|161
1660110300000|2022-08-10 05:45:00|11225.2|11223.2|11224|11222|11225.6|11223.6|11223.3|11221.3|271
1660110600000|2022-08-10 05:50:00|11224.4|11222.4|11224|11222|11224.8|11222.8|11224|11222|64
1660110900000|2022-08-10 05:55:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11221.7|11219.7|177
1660111200000|2022-08-10 06:00:00|11220.9|11218.9|11224|11222|11224|11222|11220.9|11218.9|1264
1660111500000|2022-08-10 06:05:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|383
1660111800000|2022-08-10 06:10:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|494
1660112100000|2022-08-10 06:15:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|291
1660112400000|2022-08-10 06:20:00|11223.7|11221.7|11222.1|11220.1|11223.7|11221.7|11221.7|11219.7|206
1660112700000|2022-08-10 06:25:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|564
1660113000000|2022-08-10 06:30:00|11222.1|11220.1|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|585
1660113300000|2022-08-10 06:35:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|715
1660113600000|2022-08-10 06:40:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|563
1660113900000|2022-08-10 06:45:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|420
1660114200000|2022-08-10 06:50:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|615
1660114500000|2022-08-10 06:55:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|363
1660114800000|2022-08-10 07:00:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1292
1660115100000|2022-08-10 07:05:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11228.7|11226.7|1187
1660115400000|2022-08-10 07:10:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|699
1660115700000|2022-08-10 07:15:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|703
1660116000000|2022-08-10 07:20:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|908
1660116300000|2022-08-10 07:25:00|11231.1|11229.1|11235|11233|11235|11233|11229.5|11227.5|1305
1660116600000|2022-08-10 07:30:00|11234.2|11232.2|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|6829
1660116900000|2022-08-10 07:35:00|11234.6|11232.6|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|1105
1660117200000|2022-08-10 07:40:00|11236.9|11234.9|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|2102
1660117500000|2022-08-10 07:45:00|11237.3|11235.3|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1023
1660117800000|2022-08-10 07:50:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1469
1660118100000|2022-08-10 07:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|1588
1660118400000|2022-08-10 08:00:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11237.3|11235.3|2680
1660118700000|2022-08-10 08:05:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|1025
1660119000000|2022-08-10 08:10:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|713
1660119300000|2022-08-10 08:15:00|11237.7|11235.7|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|628
1660119600000|2022-08-10 08:20:00|11237.7|11235.7|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|1143
1660119900000|2022-08-10 08:25:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|620
1660120200000|2022-08-10 08:30:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|568
1660120500000|2022-08-10 08:35:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11235|11233|484
1660120800000|2022-08-10 08:40:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|483
1660121100000|2022-08-10 08:45:00|11237.7|11235.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1069
1660121400000|2022-08-10 08:50:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1411
1660121700000|2022-08-10 08:55:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|776
1660122000000|2022-08-10 09:00:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|397
1660122300000|2022-08-10 09:05:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|219
1660122600000|2022-08-10 09:10:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|387
1660122900000|2022-08-10 09:15:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|298
1660123200000|2022-08-10 09:20:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|389
1660123500000|2022-08-10 09:25:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|620
1660123800000|2022-08-10 09:30:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|983
1660124100000|2022-08-10 09:35:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.8|11238.8|505
1660124400000|2022-08-10 09:40:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.1|11238.1|293
1660124700000|2022-08-10 09:45:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.5|11236.5|858
1660125000000|2022-08-10 09:50:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|1010
1660125300000|2022-08-10 09:55:00|11238.5|11236.5|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|533
1660125600000|2022-08-10 10:00:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235|11233|454
1660125900000|2022-08-10 10:05:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|445
1660126200000|2022-08-10 10:10:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11235.4|11233.4|1064
1660126500000|2022-08-10 10:15:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1493
1660126800000|2022-08-10 10:20:00|11235|11233|11235|11233|11235|11233|11233.4|11231.4|1093
1660127100000|2022-08-10 10:25:00|11235.8|11233.8|11232.6|11230.6|11236.5|11234.5|11232.6|11230.6|2774
1660127400000|2022-08-10 10:30:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|3792
1660127700000|2022-08-10 10:35:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|727
1660128000000|2022-08-10 10:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|1691
1660128300000|2022-08-10 10:45:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|645
1660128600000|2022-08-10 10:50:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11225.6|11223.6|1167
1660128900000|2022-08-10 10:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|353
1660129200000|2022-08-10 11:00:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11222.5|11220.5|1723
1660129500000|2022-08-10 11:05:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|3048
1660129800000|2022-08-10 11:10:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|2222
1660130100000|2022-08-10 11:15:00|11224|11222|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|1122
1660130400000|2022-08-10 11:20:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|648
1660130700000|2022-08-10 11:25:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1162
1660131000000|2022-08-10 11:30:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11221.7|11219.7|1938
1660131300000|2022-08-10 11:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|1239
1660131600000|2022-08-10 11:40:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11222.5|11220.5|1283
1660131900000|2022-08-10 11:45:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11223.3|11221.3|1941
1660132200000|2022-08-10 11:50:00|11224.4|11222.4|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1770
1660132500000|2022-08-10 11:55:00|11222.5|11220.5|11224|11222|11224|11222|11220.9|11218.9|2838
1660132800000|2022-08-10 12:00:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11220.1|11218.1|2044
1660133100000|2022-08-10 12:05:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|2154
1660133400000|2022-08-10 12:10:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|2623
1660133700000|2022-08-10 12:15:00|11226.4|11224.4|11217|11215|11226.4|11224.4|11215.5|11213.5|5877
1660134000000|2022-08-10 12:20:00|11216.2|11214.2|11219.4|11217.4|11220.9|11218.9|11215.5|11213.5|3485
1660134300000|2022-08-10 12:25:00|11219|11217|11221.7|11219.7|11224.4|11222.4|11217.8|11215.8|4525
1660134600000|2022-08-10 12:30:00|11221.3|11219.3|11303.7|11301.7|11316.6|11314.6|11220.9|11218.9|13295
1660134900000|2022-08-10 12:35:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11294.4|11292.4|15257
1660135200000|2022-08-10 12:40:00|11305.3|11303.3|11297.9|11295.9|11307.6|11305.6|11297.1|11295.1|9032
1660135500000|2022-08-10 12:45:00|11297.5|11295.5|11292.8|11290.8|11298.3|11296.3|11292|11290|11822
1660135800000|2022-08-10 12:50:00|11292|11290|11284.2|11282.2|11292.8|11290.8|11280.7|11278.7|10082
1660136100000|2022-08-10 12:55:00|11285|11283|11278|11276|11288.9|11286.9|11278|11276|7404
1660136400000|2022-08-10 13:00:00|11278.7|11276.7|11279.5|11277.5|11280.3|11278.3|11271.7|11269.7|9520
1660136700000|2022-08-10 13:05:00|11278.7|11276.7|11273.3|11271.3|11281.1|11279.1|11270.1|11268.1|7917
1660137000000|2022-08-10 13:10:00|11272.5|11270.5|11283.4|11281.4|11283.4|11281.4|11270.1|11268.1|6893
1660137300000|2022-08-10 13:15:00|11282.6|11280.6|11285|11283|11288.1|11286.1|11280.3|11278.3|6527
1660137600000|2022-08-10 13:20:00|11284.2|11282.2|11283.4|11281.4|11289.7|11287.7|11282.6|11280.6|6393
1660137900000|2022-08-10 13:25:00|11282.6|11280.6|11279.1|11277.1|11285.8|11283.8|11277.2|11275.2|5121
1660138200000|2022-08-10 13:30:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11277.2|11275.2|4767
1660138500000|2022-08-10 13:35:00|11284.2|11282.2|11288.1|11286.1|11289.7|11287.7|11281.1|11279.1|7315
1660138800000|2022-08-10 13:40:00|11287.3|11285.3|11292|11290|11294.4|11292.4|11285.8|11283.8|12503
1660139100000|2022-08-10 13:45:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11288.1|11286.1|6601
1660139400000|2022-08-10 13:50:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|7886
1660139700000|2022-08-10 13:55:00|11292|11290|11295.1|11293.1|11295.5|11293.5|11289.7|11287.7|3989
1660140000000|2022-08-10 14:00:00|11294.4|11292.4|11295.1|11293.1|11299|11297|11294.4|11292.4|7485
1660140300000|2022-08-10 14:05:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11294.4|11292.4|3579
1660140600000|2022-08-10 14:10:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|4429
1660140900000|2022-08-10 14:15:00|11295.9|11293.9|11298.3|11296.3|11299.8|11297.8|11295.9|11293.9|3979
1660141200000|2022-08-10 14:20:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11296.7|11294.7|4215
1660141500000|2022-08-10 14:25:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11299|11297|3429
1660141800000|2022-08-10 14:30:00|11300.2|11298.2|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|3616
1660142100000|2022-08-10 14:35:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1963
1660142400000|2022-08-10 14:40:00|11295.1|11293.1|11292.8|11290.8|11295.9|11293.9|11292.8|11290.8|4253
1660142700000|2022-08-10 14:45:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|2495
1660143000000|2022-08-10 14:50:00|11292|11290|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3663
1660143300000|2022-08-10 14:55:00|11290.5|11288.5|11294.4|11292.4|11295.1|11293.1|11289.7|11287.7|4034
1660143600000|2022-08-10 15:00:00|11295.1|11293.1|11289.7|11287.7|11295.1|11293.1|11289.7|11287.7|2344
1660143900000|2022-08-10 15:05:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.5|11288.5|2632
1660144200000|2022-08-10 15:10:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11281.9|11279.9|4844
1660144500000|2022-08-10 15:15:00|11286.2|11284.2|11285|11283|11287.3|11285.3|11284.2|11282.2|2754
1660144800000|2022-08-10 15:20:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|3097
1660145100000|2022-08-10 15:25:00|11281.9|11279.9|11278.7|11276.7|11282.3|11280.3|11276.4|11274.4|4163
1660145400000|2022-08-10 15:30:00|11278.3|11276.3|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|3228
1660145700000|2022-08-10 15:35:00|11278|11276|11275.6|11273.6|11278|11276|11274|11272|3608
1660146000000|2022-08-10 15:40:00|11274.8|11272.8|11274|11272|11277.2|11275.2|11273.3|11271.3|1989
1660146300000|2022-08-10 15:45:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11271.7|11269.7|1809
1660146600000|2022-08-10 15:50:00|11274|11272|11275.6|11273.6|11277.2|11275.2|11274|11272|2361
1660146900000|2022-08-10 15:55:00|11276.4|11274.4|11273.7|11271.7|11276.4|11274.4|11273.3|11271.3|2739
1660147200000|2022-08-10 16:00:00|11274|11272|11270.9|11268.9|11274|11272|11270.1|11268.1|1449
1660147500000|2022-08-10 16:05:00|11270.5|11268.5|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|1866
1660147800000|2022-08-10 16:10:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.9|11268.9|2371
1660148100000|2022-08-10 16:15:00|11271.3|11269.3|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|1234
1660148400000|2022-08-10 16:20:00|11269.8|11267.8|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|869
1660148700000|2022-08-10 16:25:00|11271.3|11269.3|11272.5|11270.5|11273.3|11271.3|11271.3|11269.3|1767
1660149000000|2022-08-10 16:30:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|3272
1660149300000|2022-08-10 16:35:00|11276.4|11274.4|11278|11276|11278.3|11276.3|11275.6|11273.6|2413
1660149600000|2022-08-10 16:40:00|11277.2|11275.2|11276.4|11274.4|11278|11276|11276.4|11274.4|1245
1660149900000|2022-08-10 16:45:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11274|11272|1961
1660150200000|2022-08-10 16:50:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11271.7|11269.7|1876
1660150500000|2022-08-10 16:55:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11271.7|11269.7|2047
1660150800000|2022-08-10 17:00:00|11272.5|11270.5|11274.8|11272.8|11277.6|11275.6|11270.9|11268.9|3129
1660151100000|2022-08-10 17:05:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11274.8|11272.8|2098
1660151400000|2022-08-10 17:10:00|11278.3|11276.3|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|1884
1660151700000|2022-08-10 17:15:00|11276.8|11274.8|11278|11276|11278|11276|11275.6|11273.6|1957
1660152000000|2022-08-10 17:20:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11277.2|11275.2|1545
1660152300000|2022-08-10 17:25:00|11280.3|11278.3|11278.7|11276.7|11281.1|11279.1|11278.7|11276.7|746
1660152600000|2022-08-10 17:30:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|1184
1660152900000|2022-08-10 17:35:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11275.6|11273.6|1294
1660153200000|2022-08-10 17:40:00|11276.4|11274.4|11274|11272|11276.4|11274.4|11272.5|11270.5|2241
1660153500000|2022-08-10 17:45:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11270.9|11268.9|1994
1660153800000|2022-08-10 17:50:00|11272.5|11270.5|11267|11265|11272.5|11270.5|11267|11265|3215
1660154100000|2022-08-10 17:55:00|11267.8|11265.8|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|3162
1660154400000|2022-08-10 18:00:00|11263.9|11261.9|11262.3|11260.3|11264.7|11262.7|11260.4|11258.4|3031
1660154700000|2022-08-10 18:05:00|11263.1|11261.1|11260.8|11258.8|11263.9|11261.9|11260|11258|4115
1660155000000|2022-08-10 18:10:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|2419
1660155300000|2022-08-10 18:15:00|11260|11258|11256.9|11254.9|11262.3|11260.3|11256.1|11254.1|3450
1660155600000|2022-08-10 18:20:00|11256.1|11254.1|11254.5|11252.5|11259.2|11257.2|11253.7|11251.7|3286
1660155900000|2022-08-10 18:25:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|3453
1660156200000|2022-08-10 18:30:00|11253|11251|11255.3|11253.3|11256.9|11254.9|11253|11251|3246
1660156500000|2022-08-10 18:35:00|11254.5|11252.5|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|1402
1660156800000|2022-08-10 18:40:00|11255.3|11253.3|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|2414
1660157100000|2022-08-10 18:45:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|1847
1660157400000|2022-08-10 18:50:00|11256.9|11254.9|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|2288
1660157700000|2022-08-10 18:55:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11254.5|11252.5|5662
1660158000000|2022-08-10 19:00:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11253|11251|6133
1660158300000|2022-08-10 19:05:00|11254.5|11252.5|11256.9|11254.9|11257.6|11255.6|11253.7|11251.7|1375
1660158600000|2022-08-10 19:10:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11253|11251|785
1660158900000|2022-08-10 19:15:00|11253.3|11251.3|11252.2|11250.2|11254.5|11252.5|11249.8|11247.8|1888
1660159200000|2022-08-10 19:20:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|907
1660159500000|2022-08-10 19:25:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2626
1660159800000|2022-08-10 19:30:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|2027
1660160100000|2022-08-10 19:35:00|11255.3|11253.3|11254.5|11252.5|11256.9|11254.9|11254.5|11252.5|1088
1660160400000|2022-08-10 19:40:00|11253.7|11251.7|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1477
1660160700000|2022-08-10 19:45:00|11251.4|11249.4|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|2263
1660161000000|2022-08-10 19:50:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|1929
1660161300000|2022-08-10 19:55:00|11253|11251|11249|11247|11253|11251|11249|11247|2949
1660161600000|2022-08-10 20:00:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|2492
1660161900000|2022-08-10 20:05:00|11250.6|11248.6|11249|11247|11250.6|11248.6|11248.3|11246.3|1295
1660162200000|2022-08-10 20:10:00|11249.8|11247.8|11251.4|11249.4|11251.8|11249.8|11249.8|11247.8|1949
1660162500000|2022-08-10 20:15:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11248.3|11246.3|1740
1660162800000|2022-08-10 20:20:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|982
1660163100000|2022-08-10 20:25:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|632
1660163400000|2022-08-10 20:30:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|342
1660163700000|2022-08-10 20:35:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|473
1660164000000|2022-08-10 20:40:00|11253|11251|11253.7|11251.7|11254.5|11252.5|11253|11251|401
1660164300000|2022-08-10 20:45:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1032
1660164600000|2022-08-10 20:50:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|1665
1660164900000|2022-08-10 20:55:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1398
1660168800000|2022-08-10 22:00:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11256.9|11254.9|183
1660169100000|2022-08-10 22:05:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11260|11258|443
1660169400000|2022-08-10 22:10:00|11260|11258|11259.2|11257.2|11260|11258|11258.4|11256.4|213
1660169700000|2022-08-10 22:15:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|263
1660170000000|2022-08-10 22:20:00|||||||||2
1660170300000|2022-08-10 22:25:00|11258.4|11256.4|11258.4|11256.4|11258.8|11256.8|11258.4|11256.4|27
1660170600000|2022-08-10 22:30:00|11259.2|11257.2|11259.6|11257.6|11260|11258|11258.4|11256.4|147
1660170900000|2022-08-10 22:35:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|279
1660171200000|2022-08-10 22:40:00|11260.4|11258.4|11260.8|11258.8|11260.8|11258.8|11260|11258|69
1660171500000|2022-08-10 22:45:00|11261.5|11259.5|11259.6|11257.6|11261.5|11259.5|11259.6|11257.6|184
1660171800000|2022-08-10 22:50:00|11259.2|11257.2|11259.6|11257.6|11260|11258|11259.2|11257.2|76
1660172100000|2022-08-10 22:55:00|11260|11258|11258.4|11256.4|11260|11258|11258.4|11256.4|17
1660172400000|2022-08-10 23:00:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|270
1660172700000|2022-08-10 23:05:00|11257.3|11255.3|11257.3|11255.3|11257.6|11255.6|11256.9|11254.9|19
1660173000000|2022-08-10 23:10:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|30
1660173300000|2022-08-10 23:15:00|11257.3|11255.3|11256.1|11254.1|11257.6|11255.6|11254.5|11252.5|193
1660173600000|2022-08-10 23:20:00|11256.5|11254.5|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|135
1660173900000|2022-08-10 23:25:00|11255.7|11253.7|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|185
1660174200000|2022-08-10 23:30:00|11255.7|11253.7|11254.5|11252.5|11256.5|11254.5|11254.5|11252.5|38
1660174500000|2022-08-10 23:35:00|11254.9|11252.9|11254.1|11252.1|11254.9|11252.9|11253.7|11251.7|43
1660174800000|2022-08-10 23:40:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|35
1660175100000|2022-08-10 23:45:00|11254.9|11252.9|11256.9|11254.9|11256.9|11254.9|11254.9|11252.9|154
1660175400000|2022-08-10 23:50:00|11256.1|11254.1|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|105
1660175700000|2022-08-10 23:55:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|163
1660176000000|2022-08-11 00:00:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.3|11255.3|174
1660176300000|2022-08-11 00:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|172
1660176600000|2022-08-11 00:10:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|77
1660176900000|2022-08-11 00:15:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|155
1660177200000|2022-08-11 00:20:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11256.1|11254.1|53
1660177500000|2022-08-11 00:25:00|||||||||17
1660177800000|2022-08-11 00:30:00|11257.6|11255.6|11254.5|11252.5|11257.6|11255.6|11253.7|11251.7|416
1660178100000|2022-08-11 00:35:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|139
1660178400000|2022-08-11 00:40:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|174
1660178700000|2022-08-11 00:45:00|11254.9|11252.9|11254.5|11252.5|11254.9|11252.9|11253.7|11251.7|72
1660179000000|2022-08-11 00:50:00|11254.1|11252.1|11256.1|11254.1|11256.1|11254.1|11254.1|11252.1|132
1660179300000|2022-08-11 00:55:00|11255.7|11253.7|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|93
1660179600000|2022-08-11 01:00:00|11256.9|11254.9|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|163
1660179900000|2022-08-11 01:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|226
1660180200000|2022-08-11 01:10:00|11256.9|11254.9|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|88
1660180500000|2022-08-11 01:15:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11253|11251|242
1660180800000|2022-08-11 01:20:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|227
1660181100000|2022-08-11 01:25:00|11253.3|11251.3|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|113
1660181400000|2022-08-11 01:30:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|276
1660181700000|2022-08-11 01:35:00|11250.6|11248.6|11252.2|11250.2|11252.2|11250.2|11250.2|11248.2|314
1660182000000|2022-08-11 01:40:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|219
1660182300000|2022-08-11 01:45:00|11252.2|11250.2|11252.6|11250.6|11253|11251|11252.2|11250.2|218
1660182600000|2022-08-11 01:50:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|52
1660182900000|2022-08-11 01:55:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11253|11251|84
1660183200000|2022-08-11 02:00:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|319
1660183500000|2022-08-11 02:05:00|11253|11251|11253|11251|11253|11251|11253|11251|117
1660183800000|2022-08-11 02:10:00|||||||||63
1660184100000|2022-08-11 02:15:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|123
1660184400000|2022-08-11 02:20:00|||||||||128
1660184700000|2022-08-11 02:25:00|11253|11251|11253|11251|11253|11251|11253|11251|143
1660185000000|2022-08-11 02:30:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|576
1660185300000|2022-08-11 02:35:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|247
1660185600000|2022-08-11 02:40:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.6|11248.6|302
1660185900000|2022-08-11 02:45:00|11251|11249|11249.8|11247.8|11251|11249|11249.8|11247.8|248
1660186200000|2022-08-11 02:50:00|11249|11247|11249|11247|11249.8|11247.8|11248.3|11246.3|192
1660186500000|2022-08-11 02:55:00|11248.7|11246.7|11249|11247|11249|11247|11248.3|11246.3|97
1660186800000|2022-08-11 03:00:00|11248.7|11246.7|11247.5|11245.5|11248.7|11246.7|11247.5|11245.5|193
1660187100000|2022-08-11 03:05:00|11246.7|11244.7|11242.8|11240.8|11247.5|11245.5|11242|11240|628
1660187400000|2022-08-11 03:10:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|239
1660187700000|2022-08-11 03:15:00|11244.8|11242.8|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|220
1660188000000|2022-08-11 03:20:00|||||||||34
1660188300000|2022-08-11 03:25:00|11246.7|11244.7|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|203
1660188600000|2022-08-11 03:30:00|11247.5|11245.5|11249|11247|11249.8|11247.8|11247.5|11245.5|497
1660188900000|2022-08-11 03:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|405
1660189200000|2022-08-11 03:40:00|11250.6|11248.6|11249.8|11247.8|11251|11249|11249.8|11247.8|141
1660189500000|2022-08-11 03:45:00|11250.6|11248.6|11250.2|11248.2|11251.4|11249.4|11249.8|11247.8|277
1660189800000|2022-08-11 03:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|87
1660190100000|2022-08-11 03:55:00|11248.3|11246.3|11249|11247|11249|11247|11248.3|11246.3|51
1660190400000|2022-08-11 04:00:00|||||||||41
1660190700000|2022-08-11 04:05:00|11248.3|11246.3|11253|11251|11253.7|11251.7|11248.3|11246.3|463
1660191000000|2022-08-11 04:10:00|11252.6|11250.6|11252.6|11250.6|11253|11251|11252.2|11250.2|102
1660191300000|2022-08-11 04:15:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.8|11249.8|144
1660191600000|2022-08-11 04:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|94
1660191900000|2022-08-11 04:25:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|148
1660192200000|2022-08-11 04:30:00|11251.8|11249.8|11252.2|11250.2|11252.2|11250.2|11251.8|11249.8|49
1660192500000|2022-08-11 04:35:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|85
1660192800000|2022-08-11 04:40:00|||||||||29
1660193100000|2022-08-11 04:45:00|11251.8|11249.8|11251.4|11249.4|11251.8|11249.8|11251.4|11249.4|29
1660193400000|2022-08-11 04:50:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|72
1660193700000|2022-08-11 04:55:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|70
1660194000000|2022-08-11 05:00:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|213
1660194300000|2022-08-11 05:05:00|11252.6|11250.6|11252.2|11250.2|11253|11251|11252.2|11250.2|115
1660194600000|2022-08-11 05:10:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|108
1660194900000|2022-08-11 05:15:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|107
1660195200000|2022-08-11 05:20:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|178
1660195500000|2022-08-11 05:25:00|11253|11251|11253|11251|11253|11251|11253|11251|108
1660195800000|2022-08-11 05:30:00|||||||||128
1660196100000|2022-08-11 05:35:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|388
1660196400000|2022-08-11 05:40:00|11253.3|11251.3|11252.2|11250.2|11253.3|11251.3|11252.2|11250.2|192
1660196700000|2022-08-11 05:45:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.2|11248.2|288
1660197000000|2022-08-11 05:50:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11250.6|11248.6|101
1660197300000|2022-08-11 05:55:00|11250.2|11248.2|11249.8|11247.8|11250.6|11248.6|11249|11247|154
1660197600000|2022-08-11 06:00:00|11250.6|11248.6|11253|11251|11254.5|11252.5|11250.6|11248.6|1125
1660197900000|2022-08-11 06:05:00|11252.6|11250.6|11253|11251|11253.7|11251.7|11252.2|11250.2|587
1660198200000|2022-08-11 06:10:00|11252.6|11250.6|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|648
1660198500000|2022-08-11 06:15:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|771
1660198800000|2022-08-11 06:20:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11252.2|11250.2|1424
1660199100000|2022-08-11 06:25:00|11254.5|11252.5|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|1648
1660199400000|2022-08-11 06:30:00|11256.9|11254.9|11260|11258|11260|11258|11256.9|11254.9|2365
1660199700000|2022-08-11 06:35:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|1618
1660200000000|2022-08-11 06:40:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|931
1660200300000|2022-08-11 06:45:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1506
1660200600000|2022-08-11 06:50:00|11264.7|11262.7|11267|11265|11267.8|11265.8|11264.7|11262.7|1826
1660200900000|2022-08-11 06:55:00|11266.2|11264.2|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|906
1660201200000|2022-08-11 07:00:00|11263.9|11261.9|11262.3|11260.3|11264.7|11262.7|11261.9|11259.9|1170
1660201500000|2022-08-11 07:05:00|11261.5|11259.5|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|2127
1660201800000|2022-08-11 07:10:00|11261.5|11259.5|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|931
1660202100000|2022-08-11 07:15:00|11265.8|11263.8|11262.3|11260.3|11266.2|11264.2|11259.2|11257.2|1301
1660202400000|2022-08-11 07:20:00|11262.7|11260.7|11263.1|11261.1|11264.3|11262.3|11262.3|11260.3|843
1660202700000|2022-08-11 07:25:00|11263.9|11261.9|11264.7|11262.7|11267|11265|11262.3|11260.3|1995
1660203000000|2022-08-11 07:30:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|2671
1660203300000|2022-08-11 07:35:00|11268.6|11266.6|11267|11265|11268.6|11266.6|11266.2|11264.2|1381
1660203600000|2022-08-11 07:40:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|1289
1660203900000|2022-08-11 07:45:00|11267|11265|11267|11265|11268.6|11266.6|11267|11265|919
1660204200000|2022-08-11 07:50:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|1385
1660204500000|2022-08-11 07:55:00|11267|11265|11270.9|11268.9|11270.9|11268.9|11266.2|11264.2|710
1660204800000|2022-08-11 08:00:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11265.5|11263.5|1873
1660205100000|2022-08-11 08:05:00|11268.2|11266.2|11268.6|11266.6|11269|11267|11267|11265|316
1660205400000|2022-08-11 08:10:00|11267.8|11265.8|11265.5|11263.5|11269.4|11267.4|11264.7|11262.7|699
1660205700000|2022-08-11 08:15:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|611
1660206000000|2022-08-11 08:20:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|607
1660206300000|2022-08-11 08:25:00|11263.9|11261.9|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|886
1660206600000|2022-08-11 08:30:00|11263.1|11261.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|686
1660206900000|2022-08-11 08:35:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|902
1660207200000|2022-08-11 08:40:00|11265.1|11263.1|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|1114
1660207500000|2022-08-11 08:45:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|834
1660207800000|2022-08-11 08:50:00|11264.7|11262.7|11263.5|11261.5|11265.5|11263.5|11263.1|11261.1|644
1660208100000|2022-08-11 08:55:00|11263.1|11261.1|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|763
1660208400000|2022-08-11 09:00:00|11263.1|11261.1|11264.7|11262.7|11265.5|11263.5|11263.1|11261.1|490
1660208700000|2022-08-11 09:05:00|11265.1|11263.1|11263.9|11261.9|11265.1|11263.1|11263.1|11261.1|323
1660209000000|2022-08-11 09:10:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|545
1660209300000|2022-08-11 09:15:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|275
1660209600000|2022-08-11 09:20:00|11263.5|11261.5|11263.9|11261.9|11264.3|11262.3|11263.1|11261.1|339
1660209900000|2022-08-11 09:25:00|11263.1|11261.1|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|363
1660210200000|2022-08-11 09:30:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|537
1660210500000|2022-08-11 09:35:00|11266.2|11264.2|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|701
1660210800000|2022-08-11 09:40:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|396
1660211100000|2022-08-11 09:45:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|460
1660211400000|2022-08-11 09:50:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|282
1660211700000|2022-08-11 09:55:00|11264.3|11262.3|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|121
1660212000000|2022-08-11 10:00:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|709
1660212300000|2022-08-11 10:05:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|672
1660212600000|2022-08-11 10:10:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|735
1660212900000|2022-08-11 10:15:00|11268.2|11266.2|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|448
1660213200000|2022-08-11 10:20:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|306
1660213500000|2022-08-11 10:25:00|11267.8|11265.8|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|519
1660213800000|2022-08-11 10:30:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|195
1660214100000|2022-08-11 10:35:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|505
1660214400000|2022-08-11 10:40:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.6|11264.6|1085
1660214700000|2022-08-11 10:45:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11265.5|11263.5|463
1660215000000|2022-08-11 10:50:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|513
1660215300000|2022-08-11 10:55:00|11265.5|11263.5|11265.8|11263.8|11266.2|11264.2|11264.7|11262.7|1004
1660215600000|2022-08-11 11:00:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|758
1660215900000|2022-08-11 11:05:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|710
1660216200000|2022-08-11 11:10:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|915
1660216500000|2022-08-11 11:15:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.9|11261.9|1292
1660216800000|2022-08-11 11:20:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|518
1660217100000|2022-08-11 11:25:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|1641
1660217400000|2022-08-11 11:30:00|11264.7|11262.7|11267|11265|11269.4|11267.4|11264.7|11262.7|1566
1660217700000|2022-08-11 11:35:00|11266.6|11264.6|11271.7|11269.7|11271.7|11269.7|11265.5|11263.5|1858
1660218000000|2022-08-11 11:40:00|11270.9|11268.9|11276.4|11274.4|11276.4|11274.4|11270.1|11268.1|3644
1660218300000|2022-08-11 11:45:00|11276|11274|11274.8|11272.8|11276.8|11274.8|11274|11272|1582
1660218600000|2022-08-11 11:50:00|11275.6|11273.6|11278|11276|11281.1|11279.1|11274.8|11272.8|2778
1660218900000|2022-08-11 11:55:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11276.4|11274.4|2418
1660219200000|2022-08-11 12:00:00|11278.7|11276.7|11281.9|11279.9|11282.6|11280.6|11278|11276|3353
1660219500000|2022-08-11 12:05:00|11281.1|11279.1|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|3074
1660219800000|2022-08-11 12:10:00|11280.7|11278.7|11282.3|11280.3|11282.6|11280.6|11278|11276|2166
1660220100000|2022-08-11 12:15:00|11282.6|11280.6|11283.4|11281.4|11285.8|11283.8|11281.1|11279.1|3217
1660220400000|2022-08-11 12:20:00|11283.8|11281.8|11284.2|11282.2|11286.5|11284.5|11280.3|11278.3|3552
1660220700000|2022-08-11 12:25:00|11285|11283|11286.9|11284.9|11288.9|11286.9|11284.2|11282.2|2752
1660221000000|2022-08-11 12:30:00|11287.3|11285.3|11279.5|11277.5|11292.8|11290.8|11279.5|11277.5|8408
1660221300000|2022-08-11 12:35:00|11279.1|11277.1|11280.3|11278.3|11281.1|11279.1|11272.5|11270.5|5586
1660221600000|2022-08-11 12:40:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11278|11276|3660
1660221900000|2022-08-11 12:45:00|11282.3|11280.3|11283.4|11281.4|11288.9|11286.9|11278.7|11276.7|5290
1660222200000|2022-08-11 12:50:00|11283|11281|11285|11283|11289.7|11287.7|11281.9|11279.9|4932
1660222500000|2022-08-11 12:55:00|11285.8|11283.8|11287.3|11285.3|11289.7|11287.7|11282.6|11280.6|5186
1660222800000|2022-08-11 13:00:00|11287.7|11285.7|11281.9|11279.9|11289.3|11287.3|11281.1|11279.1|4828
1660223100000|2022-08-11 13:05:00|11281.1|11279.1|11288.1|11286.1|11288.9|11286.9|11280.3|11278.3|6401
1660223400000|2022-08-11 13:10:00|11286.5|11284.5|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|4936
1660223700000|2022-08-11 13:15:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11281.9|11279.9|7034
1660224000000|2022-08-11 13:20:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11282.6|11280.6|4273
1660224300000|2022-08-11 13:25:00|11286.5|11284.5|11281.1|11279.1|11286.5|11284.5|11280.3|11278.3|3901
1660224600000|2022-08-11 13:30:00|11281.9|11279.9|11281.9|11279.9|11285|11283|11279.5|11277.5|4847
1660224900000|2022-08-11 13:35:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|6695
1660225200000|2022-08-11 13:40:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|4156
1660225500000|2022-08-11 13:45:00|11288.9|11286.9|11286.5|11284.5|11290.5|11288.5|11284.2|11282.2|3815
1660225800000|2022-08-11 13:50:00|11285.8|11283.8|11283.4|11281.4|11287.3|11285.3|11282.6|11280.6|3511
1660226100000|2022-08-11 13:55:00|11283|11281|11278|11276|11284.2|11282.2|11275.6|11273.6|3099
1660226400000|2022-08-11 14:00:00|11277.6|11275.6|11278|11276|11279.5|11277.5|11274.8|11272.8|5509
1660226700000|2022-08-11 14:05:00|11277.2|11275.2|11274.8|11272.8|11278|11276|11273.3|11271.3|4322
1660227000000|2022-08-11 14:10:00|11274|11272|11267.8|11265.8|11275.6|11273.6|11267|11265|4870
1660227300000|2022-08-11 14:15:00|11267.4|11265.4|11265.5|11263.5|11269.4|11267.4|11264.7|11262.7|6401
1660227600000|2022-08-11 14:20:00|11264.7|11262.7|11268.6|11266.6|11269.4|11267.4|11264.7|11262.7|3756
1660227900000|2022-08-11 14:25:00|11267.8|11265.8|11263.9|11261.9|11268.6|11266.6|11260.8|11258.8|4211
1660228200000|2022-08-11 14:30:00|11264.7|11262.7|11256.1|11254.1|11264.7|11262.7|11256.1|11254.1|4548
1660228500000|2022-08-11 14:35:00|11255.3|11253.3|11254.5|11252.5|11256.1|11254.1|11252.2|11250.2|5034
1660228800000|2022-08-11 14:40:00|11253.7|11251.7|11254.5|11252.5|11256.1|11254.1|11250.6|11248.6|7169
1660229100000|2022-08-11 14:45:00|11253.7|11251.7|11254.5|11252.5|11257.6|11255.6|11253|11251|3889
1660229400000|2022-08-11 14:50:00|11253.7|11251.7|11256.9|11254.9|11256.9|11254.9|11252.2|11250.2|4700
1660229700000|2022-08-11 14:55:00|11256.1|11254.1|11254.5|11252.5|11258.4|11256.4|11253.7|11251.7|4599
1660230000000|2022-08-11 15:00:00|11255.3|11253.3|11256.1|11254.1|11258.4|11256.4|11253.7|11251.7|3758
1660230300000|2022-08-11 15:05:00|11255.3|11253.3|11249.8|11247.8|11255.3|11253.3|11249|11247|4049
1660230600000|2022-08-11 15:10:00|11249|11247|11248.3|11246.3|11250.2|11248.2|11245.1|11243.1|4505
1660230900000|2022-08-11 15:15:00|11247.5|11245.5|11250.6|11248.6|11250.6|11248.6|11245.1|11243.1|5504
1660231200000|2022-08-11 15:20:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|5337
1660231500000|2022-08-11 15:25:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11247.5|11245.5|2236
1660231800000|2022-08-11 15:30:00|11250.6|11248.6|11255.3|11253.3|11255.3|11253.3|11249.8|11247.8|3834
1660232100000|2022-08-11 15:35:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11252.2|11250.2|4670
1660232400000|2022-08-11 15:40:00|11254.5|11252.5|11253|11251|11256.9|11254.9|11253|11251|2000
1660232700000|2022-08-11 15:45:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|4966
1660233000000|2022-08-11 15:50:00|11253.7|11251.7|11256.9|11254.9|11256.9|11254.9|11253.7|11251.7|1847
1660233300000|2022-08-11 15:55:00|11256.1|11254.1|11253.7|11251.7|11256.9|11254.9|11251.4|11249.4|1515
1660233600000|2022-08-11 16:00:00|11254.1|11252.1|11253|11251|11254.5|11252.5|11252.2|11250.2|1788
1660233900000|2022-08-11 16:05:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11252.2|11250.2|1488
1660234200000|2022-08-11 16:10:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11249.8|11247.8|953
1660234500000|2022-08-11 16:15:00|11251.4|11249.4|11253|11251|11253|11251|11250.6|11248.6|2971
1660234800000|2022-08-11 16:20:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1793
1660235100000|2022-08-11 16:25:00|11255.3|11253.3|11252.2|11250.2|11255.3|11253.3|11250.6|11248.6|1331
1660235400000|2022-08-11 16:30:00|11251.4|11249.4|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|1397
1660235700000|2022-08-11 16:35:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11248.3|11246.3|1432
1660236000000|2022-08-11 16:40:00|11248.3|11246.3|11248.3|11246.3|11249.8|11247.8|11247.5|11245.5|4249
1660236300000|2022-08-11 16:45:00|11247.5|11245.5|11248.3|11246.3|11249.8|11247.8|11247.5|11245.5|2103
1660236600000|2022-08-11 16:50:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11245.9|11243.9|2040
1660236900000|2022-08-11 16:55:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11246.7|11244.7|1793
1660237200000|2022-08-11 17:00:00|11251.8|11249.8|11247.1|11245.1|11252.2|11250.2|11245.5|11243.5|3561
1660237500000|2022-08-11 17:05:00|11247.5|11245.5|11245.1|11243.1|11249.8|11247.8|11244.4|11242.4|1663
1660237800000|2022-08-11 17:10:00|11244.4|11242.4|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2090
1660238100000|2022-08-11 17:15:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|1199
1660238400000|2022-08-11 17:20:00|11242.4|11240.4|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|2105
1660238700000|2022-08-11 17:25:00|11242.4|11240.4|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1314
1660239000000|2022-08-11 17:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|3069
1660239300000|2022-08-11 17:35:00|11236.5|11234.5|11240.5|11238.5|11240.5|11238.5|11235|11233|2473
1660239600000|2022-08-11 17:40:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11239.7|11237.7|1875
1660239900000|2022-08-11 17:45:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1806
1660240200000|2022-08-11 17:50:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1027
1660240500000|2022-08-11 17:55:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235|11233|2631
1660240800000|2022-08-11 18:00:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|1489
1660241100000|2022-08-11 18:05:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11230.3|11228.3|3490
1660241400000|2022-08-11 18:10:00|11233.4|11231.4|11232.6|11230.6|11235|11233|11232.6|11230.6|5161
1660241700000|2022-08-11 18:15:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|7117
1660242000000|2022-08-11 18:20:00|11229.5|11227.5|11232.6|11230.6|11233|11231|11229.5|11227.5|2030
1660242300000|2022-08-11 18:25:00|11231.9|11229.9|11227.2|11225.2|11232.6|11230.6|11226.4|11224.4|3590
1660242600000|2022-08-11 18:30:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11225.6|11223.6|3597
1660242900000|2022-08-11 18:35:00|11227.6|11225.6|11224.8|11222.8|11228.7|11226.7|11224|11222|2930
1660243200000|2022-08-11 18:40:00|11225.6|11223.6|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|3493
1660243500000|2022-08-11 18:45:00|11229.9|11227.9|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|3184
1660243800000|2022-08-11 18:50:00|11232.6|11230.6|11229.5|11227.5|11232.6|11230.6|11228.7|11226.7|3535
1660244100000|2022-08-11 18:55:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11228.7|11226.7|3956
1660244400000|2022-08-11 19:00:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|4964
1660244700000|2022-08-11 19:05:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1820
1660245000000|2022-08-11 19:10:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|3279
1660245300000|2022-08-11 19:15:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|874
1660245600000|2022-08-11 19:20:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|1012
1660245900000|2022-08-11 19:25:00|11232.6|11230.6|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|1530
1660246200000|2022-08-11 19:30:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|889
1660246500000|2022-08-11 19:35:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|894
1660246800000|2022-08-11 19:40:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|733
1660247100000|2022-08-11 19:45:00|11233.4|11231.4|11228|11226|11233.4|11231.4|11228|11226|1733
1660247400000|2022-08-11 19:50:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|2517
1660247700000|2022-08-11 19:55:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11223.3|11221.3|4379
1660248000000|2022-08-11 20:00:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|3200
1660248300000|2022-08-11 20:05:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1239
1660248600000|2022-08-11 20:10:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|1141
1660248900000|2022-08-11 20:15:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1916
1660249200000|2022-08-11 20:20:00|11224.4|11222.4|11225.6|11223.6|11226.4|11224.4|11224|11222|1834
1660249500000|2022-08-11 20:25:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|752
1660249800000|2022-08-11 20:30:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|1121
1660250100000|2022-08-11 20:35:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|590
1660250400000|2022-08-11 20:40:00|11228|11226|11229.1|11227.1|11229.5|11227.5|11228|11226|1204
1660250700000|2022-08-11 20:45:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|961
1660251000000|2022-08-11 20:50:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|501
1660251300000|2022-08-11 20:55:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11228.7|11226.7|2040
1660255200000|2022-08-11 22:00:00|11228.3|11226.3|11233.4|11231.4|11233.4|11231.4|11228.3|11226.3|679
1660255500000|2022-08-11 22:05:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|209
1660255800000|2022-08-11 22:10:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|117
1660256100000|2022-08-11 22:15:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|333
1660256400000|2022-08-11 22:20:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.9|11227.9|94
1660256700000|2022-08-11 22:25:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|379
1660257000000|2022-08-11 22:30:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11229.9|11227.9|174
1660257300000|2022-08-11 22:35:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|109
1660257600000|2022-08-11 22:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|136
1660257900000|2022-08-11 22:45:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11231.9|11229.9|100
1660258200000|2022-08-11 22:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|81
1660258500000|2022-08-11 22:55:00|||||||||20
1660258800000|2022-08-11 23:00:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|95
1660259100000|2022-08-11 23:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|33
1660259400000|2022-08-11 23:10:00|||||||||62
1660259700000|2022-08-11 23:15:00|11229.5|11227.5|11229.1|11227.1|11230.3|11228.3|11228.7|11226.7|230
1660260000000|2022-08-11 23:20:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|598
1660260300000|2022-08-11 23:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|75
1660260600000|2022-08-11 23:30:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|121
1660260900000|2022-08-11 23:35:00|11229.1|11227.1|11228|11226|11229.5|11227.5|11227.6|11225.6|174
1660261200000|2022-08-11 23:40:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|133
1660261500000|2022-08-11 23:45:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|71
1660261800000|2022-08-11 23:50:00|11228.3|11226.3|11231.9|11229.9|11231.9|11229.9|11228|11226|296
1660262100000|2022-08-11 23:55:00|11231.5|11229.5|11230.7|11228.7|11231.9|11229.9|11230.3|11228.3|185
1660262400000|2022-08-12 00:00:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|319
1660262700000|2022-08-12 00:05:00|11232.3|11230.3|11229.5|11227.5|11232.6|11230.6|11229.5|11227.5|509
1660263000000|2022-08-12 00:10:00|11229.1|11227.1|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|486
1660263300000|2022-08-12 00:15:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224|11222|581
1660263600000|2022-08-12 00:20:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|163
1660263900000|2022-08-12 00:25:00|11223.7|11221.7|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|294
1660264200000|2022-08-12 00:30:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|735
1660264500000|2022-08-12 00:35:00|11222.9|11220.9|11224|11222|11224|11222|11222.5|11220.5|475
1660264800000|2022-08-12 00:40:00|11224.4|11222.4|11226.4|11224.4|11226.4|11224.4|11224.4|11222.4|419
1660265100000|2022-08-12 00:45:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|93
1660265400000|2022-08-12 00:50:00|11226.8|11224.8|11228|11226|11228|11226|11226.4|11224.4|402
1660265700000|2022-08-12 00:55:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|891
1660266000000|2022-08-12 01:00:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|928
1660266300000|2022-08-12 01:05:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|570
1660266600000|2022-08-12 01:10:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.5|11229.5|342
1660266900000|2022-08-12 01:15:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|324
1660267200000|2022-08-12 01:20:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|77
1660267500000|2022-08-12 01:25:00|11232.3|11230.3|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|460
1660267800000|2022-08-12 01:30:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|219
1660268100000|2022-08-12 01:35:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|377
1660268400000|2022-08-12 01:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|116
1660268700000|2022-08-12 01:45:00|11233|11231|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|188
1660269000000|2022-08-12 01:50:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|350
1660269300000|2022-08-12 01:55:00|11232.3|11230.3|11232.6|11230.6|11233|11231|11231.9|11229.9|359
1660269600000|2022-08-12 02:00:00|11232.3|11230.3|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|113
1660269900000|2022-08-12 02:05:00|11233.4|11231.4|11233.4|11231.4|11233.8|11231.8|11233.4|11231.4|155
1660270200000|2022-08-12 02:10:00|11234.2|11232.2|11234.6|11232.6|11235|11233|11234.2|11232.2|74
1660270500000|2022-08-12 02:15:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|77
1660270800000|2022-08-12 02:20:00|||||||||11
1660271100000|2022-08-12 02:25:00|11234.6|11232.6|11235|11233|11235|11233|11234.6|11232.6|202
1660271400000|2022-08-12 02:30:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|485
1660271700000|2022-08-12 02:35:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11233.4|11231.4|423
1660272000000|2022-08-12 02:40:00|11233|11231|11235|11233|11235.4|11233.4|11233|11231|216
1660272300000|2022-08-12 02:45:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|129
1660272600000|2022-08-12 02:50:00|11235|11233|11235.8|11233.8|11236.2|11234.2|11235|11233|182
1660272900000|2022-08-12 02:55:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|40
1660273200000|2022-08-12 03:00:00|11236.2|11234.2|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|422
1660273500000|2022-08-12 03:05:00|11238.1|11236.1|11238.1|11236.1|11238.5|11236.5|11237.3|11235.3|120
1660273800000|2022-08-12 03:10:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|146
1660274100000|2022-08-12 03:15:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|270
1660274400000|2022-08-12 03:20:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.3|11237.3|210
1660274700000|2022-08-12 03:25:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|313
1660275000000|2022-08-12 03:30:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11238.5|11236.5|139
1660275300000|2022-08-12 03:35:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|335
1660275600000|2022-08-12 03:40:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|319
1660275900000|2022-08-12 03:45:00|11240.1|11238.1|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|85
1660276200000|2022-08-12 03:50:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|339
1660276500000|2022-08-12 03:55:00|11239.3|11237.3|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|64
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|148
1660277100000|2022-08-12 04:05:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|467
1660277400000|2022-08-12 04:10:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|140
1660277700000|2022-08-12 04:15:00|11240.1|11238.1|11244.4|11242.4|11244.4|11242.4|11240.1|11238.1|369
1660278000000|2022-08-12 04:20:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11242|11240|474
1660278300000|2022-08-12 04:25:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|142
1660278600000|2022-08-12 04:30:00|11240.1|11238.1|11240.1|11238.1|11240.5|11238.5|11239.7|11237.7|80
1660278900000|2022-08-12 04:35:00|11239.7|11237.7|11240.1|11238.1|11240.5|11238.5|11239.7|11237.7|36
1660279200000|2022-08-12 04:40:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|95
1660279500000|2022-08-12 04:45:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|132
1660279800000|2022-08-12 04:50:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|35
1660280100000|2022-08-12 04:55:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|247
1660280400000|2022-08-12 05:00:00|11240.1|11238.1|11238.9|11236.9|11240.1|11238.1|11238.5|11236.5|78
1660280700000|2022-08-12 05:05:00|11238.5|11236.5|11236.5|11234.5|11238.5|11236.5|11236.5|11234.5|196
1660281000000|2022-08-12 05:10:00|11236.9|11234.9|11238.1|11236.1|11238.1|11236.1|11236.2|11234.2|190
1660281300000|2022-08-12 05:15:00|11238.5|11236.5|11237.3|11235.3|11238.5|11236.5|11237.3|11235.3|108
1660281600000|2022-08-12 05:20:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|115
1660281900000|2022-08-12 05:25:00|11237.7|11235.7|11236.9|11234.9|11238.1|11236.1|11236.5|11234.5|63
1660282200000|2022-08-12 05:30:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|87
1660282500000|2022-08-12 05:35:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|100
1660282800000|2022-08-12 05:40:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|387
1660283100000|2022-08-12 05:45:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|323
1660283400000|2022-08-12 05:50:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|333
1660283700000|2022-08-12 05:55:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|228
1660284000000|2022-08-12 06:00:00|11236.5|11234.5|11234.2|11232.2|11237.7|11235.7|11234.2|11232.2|787
1660284300000|2022-08-12 06:05:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11233.4|11231.4|988
1660284600000|2022-08-12 06:10:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1152
1660284900000|2022-08-12 06:15:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|335
1660285200000|2022-08-12 06:20:00|11236.2|11234.2|11238.1|11236.1|11238.1|11236.1|11236.2|11234.2|510
1660285500000|2022-08-12 06:25:00|11237.7|11235.7|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|882
1660285800000|2022-08-12 06:30:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11235.8|11233.8|256
1660286100000|2022-08-12 06:35:00|11235.4|11233.4|11236.5|11234.5|11237.7|11235.7|11235.4|11233.4|274
1660286400000|2022-08-12 06:40:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|325
1660286700000|2022-08-12 06:45:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|399
1660287000000|2022-08-12 06:50:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|183
1660287300000|2022-08-12 06:55:00|11238.9|11236.9|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|308
1660287600000|2022-08-12 07:00:00|11238.1|11236.1|11235.8|11233.8|11238.1|11236.1|11234.2|11232.2|1275
1660287900000|2022-08-12 07:05:00|11236.5|11234.5|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|475
1660288200000|2022-08-12 07:10:00|11234.6|11232.6|11238.1|11236.1|11238.9|11236.9|11234.6|11232.6|556
1660288500000|2022-08-12 07:15:00|11237.3|11235.3|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|691
1660288800000|2022-08-12 07:20:00|11233.8|11231.8|11236.5|11234.5|11236.5|11234.5|11231.1|11229.1|1514
1660289100000|2022-08-12 07:25:00|11235.8|11233.8|11230.3|11228.3|11236.2|11234.2|11230.3|11228.3|644
1660289400000|2022-08-12 07:30:00|11231.1|11229.1|11225.6|11223.6|11231.1|11229.1|11225.6|11223.6|1699
1660289700000|2022-08-12 07:35:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224|11222|3056
1660290000000|2022-08-12 07:40:00|11225.6|11223.6|11226.4|11224.4|11228|11226|11225.6|11223.6|1253
1660290300000|2022-08-12 07:45:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1564
1660290600000|2022-08-12 07:50:00|11230.3|11228.3|11231.9|11229.9|11232.6|11230.6|11228|11226|857
1660290900000|2022-08-12 07:55:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|647
1660291200000|2022-08-12 08:00:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|1592
1660291500000|2022-08-12 08:05:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228|11226|1106
1660291800000|2022-08-12 08:10:00|11229.9|11227.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1163
1660292100000|2022-08-12 08:15:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|774
1660292400000|2022-08-12 08:20:00|11231.5|11229.5|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1166
1660292700000|2022-08-12 08:25:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1352
1660293000000|2022-08-12 08:30:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|546
1660293300000|2022-08-12 08:35:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11229.5|11227.5|682
1660293600000|2022-08-12 08:40:00|11231.9|11229.9|11232.3|11230.3|11233.4|11231.4|11231.9|11229.9|380
1660293900000|2022-08-12 08:45:00|11232.6|11230.6|11235|11233|11235|11233|11232.6|11230.6|751
1660294200000|2022-08-12 08:50:00|11235.4|11233.4|11236.5|11234.5|11236.5|11234.5|11235|11233|363
1660294500000|2022-08-12 08:55:00|11236.9|11234.9|11235.8|11233.8|11237.3|11235.3|11235|11233|601
1660294800000|2022-08-12 09:00:00|11236.2|11234.2|11234.2|11232.2|11236.2|11234.2|11233.4|11231.4|573
1660295100000|2022-08-12 09:05:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|497
1660295400000|2022-08-12 09:10:00|11233.8|11231.8|11232.6|11230.6|11235|11233|11232.6|11230.6|290
1660295700000|2022-08-12 09:15:00|11233.4|11231.4|11235|11233|11235|11233|11232.6|11230.6|272
1660296000000|2022-08-12 09:20:00|11234.6|11232.6|11233.4|11231.4|11235|11233|11233.4|11231.4|444
1660296300000|2022-08-12 09:25:00|11232.6|11230.6|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|756
1660296600000|2022-08-12 09:30:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|616
1660296900000|2022-08-12 09:35:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1375
1660297200000|2022-08-12 09:40:00|11230.7|11228.7|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|352
1660297500000|2022-08-12 09:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|311
1660297800000|2022-08-12 09:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|414
1660298100000|2022-08-12 09:55:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|183
1660298400000|2022-08-12 10:00:00|11231.5|11229.5|11235|11233|11235|11233|11231.5|11229.5|836
1660298700000|2022-08-12 10:05:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|537
1660299000000|2022-08-12 10:10:00|11233|11231|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|127
1660299300000|2022-08-12 10:15:00|11233.8|11231.8|11235|11233|11235|11233|11233.4|11231.4|258
1660299600000|2022-08-12 10:20:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|239
1660299900000|2022-08-12 10:25:00|11236.5|11234.5|11240.5|11238.5|11240.5|11238.5|11235.8|11233.8|2131
1660300200000|2022-08-12 10:30:00|11239.7|11237.7|11241.2|11239.2|11242|11240|11239.7|11237.7|600
1660300500000|2022-08-12 10:35:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|615
1660300800000|2022-08-12 10:40:00|11241.6|11239.6|11241.2|11239.2|11245.9|11243.9|11241.2|11239.2|1658
1660301100000|2022-08-12 10:45:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|644
1660301400000|2022-08-12 10:50:00|11239.3|11237.3|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|365
1660301700000|2022-08-12 10:55:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|550
1660302000000|2022-08-12 11:00:00|11239.3|11237.3|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|700
1660302300000|2022-08-12 11:05:00|11238.9|11236.9|11241.2|11239.2|11241.2|11239.2|11238.1|11236.1|424
1660302600000|2022-08-12 11:10:00|11241.6|11239.6|11237.3|11235.3|11242|11240|11237.3|11235.3|416
1660302900000|2022-08-12 11:15:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|344
1660303200000|2022-08-12 11:20:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11234.2|11232.2|1065
1660303500000|2022-08-12 11:25:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1135
1660303800000|2022-08-12 11:30:00|11235|11233|11237.3|11235.3|11237.3|11235.3|11233.4|11231.4|831
1660304100000|2022-08-12 11:35:00|11238.1|11236.1|11237.3|11235.3|11240.5|11238.5|11236.5|11234.5|1843
1660304400000|2022-08-12 11:40:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|412
1660304700000|2022-08-12 11:45:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|476
1660305000000|2022-08-12 11:50:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1363
1660305300000|2022-08-12 11:55:00|11240.1|11238.1|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1022
1660305600000|2022-08-12 12:00:00|11237.3|11235.3|11240.5|11238.5|11242|11240|11236.5|11234.5|1753
1660305900000|2022-08-12 12:05:00|11242|11240|11242|11240|11242.8|11240.8|11240.5|11238.5|1643
1660306200000|2022-08-12 12:10:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|1145
1660306500000|2022-08-12 12:15:00|11245.9|11243.9|11247.5|11245.5|11249.8|11247.8|11245.1|11243.1|1656
1660306800000|2022-08-12 12:20:00|11248.3|11246.3|11249.8|11247.8|11250.6|11248.6|11246.7|11244.7|4167
1660307100000|2022-08-12 12:25:00|11249|11247|11245.1|11243.1|11249.8|11247.8|11244.4|11242.4|2347
1660307400000|2022-08-12 12:30:00|11244.4|11242.4|11245.1|11243.1|11247.5|11245.5|11243.6|11241.6|3109
1660307700000|2022-08-12 12:35:00|11244.4|11242.4|11242.8|11240.8|11245.9|11243.9|11242|11240|3889
1660308000000|2022-08-12 12:40:00|11243.6|11241.6|11238.1|11236.1|11243.6|11241.6|11237.3|11235.3|4106
1660308300000|2022-08-12 12:45:00|11237.3|11235.3|11239.7|11237.7|11242.8|11240.8|11235.8|11233.8|3364
1660308600000|2022-08-12 12:50:00|11240.5|11238.5|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1560
1660308900000|2022-08-12 12:55:00|11242|11240|11247.1|11245.1|11247.5|11245.5|11241.2|11239.2|2442
1660309200000|2022-08-12 13:00:00|11246.7|11244.7|11249|11247|11251.4|11249.4|11246.7|11244.7|1389
1660309500000|2022-08-12 13:05:00|11249.8|11247.8|11249|11247|11251.4|11249.4|11248.3|11246.3|1724
1660309800000|2022-08-12 13:10:00|11249.8|11247.8|11253|11251|11253|11251|11247.5|11245.5|1666
1660310100000|2022-08-12 13:15:00|11253.7|11251.7|11255.3|11253.3|11255.7|11253.7|11253|11251|1890
1660310400000|2022-08-12 13:20:00|11254.5|11252.5|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|2450
1660310700000|2022-08-12 13:25:00|11254.5|11252.5|11252.2|11250.2|11255.3|11253.3|11249.8|11247.8|4224
1660311000000|2022-08-12 13:30:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|2975
1660311300000|2022-08-12 13:35:00|11253.7|11251.7|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|1853
1660311600000|2022-08-12 13:40:00|11250.6|11248.6|11249|11247|11253|11251|11249|11247|2215
1660311900000|2022-08-12 13:45:00|11249.8|11247.8|11250.6|11248.6|11252.2|11250.2|11249|11247|1536
1660312200000|2022-08-12 13:50:00|11249.8|11247.8|11252.2|11250.2|11253|11251|11249|11247|1567
1660312500000|2022-08-12 13:55:00|11252.6|11250.6|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|1665
1660312800000|2022-08-12 14:00:00|11244.4|11242.4|11229.5|11227.5|11244.4|11242.4|11228|11226|9511
1660313100000|2022-08-12 14:05:00|11228.7|11226.7|11232.6|11230.6|11236.5|11234.5|11228.7|11226.7|6398
1660313400000|2022-08-12 14:10:00|11233.4|11231.4|11235|11233|11242.8|11240.8|11231.9|11229.9|5840
1660313700000|2022-08-12 14:15:00|11234.2|11232.2|11229.5|11227.5|11235|11233|11226.4|11224.4|7116
1660314000000|2022-08-12 14:20:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11227.2|11225.2|5345
1660314300000|2022-08-12 14:25:00|11229.5|11227.5|11228|11226|11230.3|11228.3|11224.8|11222.8|4480
1660314600000|2022-08-12 14:30:00|11227.2|11225.2|11238.9|11236.9|11239.7|11237.7|11227.2|11225.2|3972
1660314900000|2022-08-12 14:35:00|11238.1|11236.1|11226.4|11224.4|11238.9|11236.9|11226.4|11224.4|7184
1660315200000|2022-08-12 14:40:00|11227.2|11225.2|11231.9|11229.9|11233.4|11231.4|11227.2|11225.2|27982
1660315500000|2022-08-12 14:45:00|11232.6|11230.6|11232.6|11230.6|11235.8|11233.8|11231.9|11229.9|4811
1660315800000|2022-08-12 14:50:00|11233.4|11231.4|11229.5|11227.5|11233.4|11231.4|11228|11226|4037
1660316100000|2022-08-12 14:55:00|11228.7|11226.7|11228.7|11226.7|11232.6|11230.6|11227.2|11225.2|5424
1660316400000|2022-08-12 15:00:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11226.4|11224.4|5318
1660316700000|2022-08-12 15:05:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11227.2|11225.2|1949
1660317000000|2022-08-12 15:10:00|11228|11226|11231.1|11229.1|11231.9|11229.9|11228|11226|1980
1660317300000|2022-08-12 15:15:00|11230.7|11228.7|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|2358
1660317600000|2022-08-12 15:20:00|11233.8|11231.8|11230.3|11228.3|11235|11233|11229.5|11227.5|2634
1660317900000|2022-08-12 15:25:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|2042
1660318200000|2022-08-12 15:30:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1534
1660318500000|2022-08-12 15:35:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|904
1660318800000|2022-08-12 15:40:00|11232.6|11230.6|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|3130
1660319100000|2022-08-12 15:45:00|11230.7|11228.7|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|856
1660319400000|2022-08-12 15:50:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228|11226|995
1660319700000|2022-08-12 15:55:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|839
1660320000000|2022-08-12 16:00:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|1407
1660320300000|2022-08-12 16:05:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|858
1660320600000|2022-08-12 16:10:00|11226.8|11224.8|11229.5|11227.5|11229.5|11227.5|11226.4|11224.4|911
1660320900000|2022-08-12 16:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|736
1660321200000|2022-08-12 16:20:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|521
1660321500000|2022-08-12 16:25:00|11227.2|11225.2|11225.6|11223.6|11228|11226|11225.6|11223.6|1083
1660321800000|2022-08-12 16:30:00|11226|11224|11228|11226|11228|11226|11226|11224|1673
1660322100000|2022-08-12 16:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|590
1660322400000|2022-08-12 16:40:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228|11226|926
1660322700000|2022-08-12 16:45:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1674
1660323000000|2022-08-12 16:50:00|11229.9|11227.9|11228|11226|11230.3|11228.3|11226.4|11224.4|1276
1660323300000|2022-08-12 16:55:00|11227.6|11225.6|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|1180
1660323600000|2022-08-12 17:00:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|465
1660323900000|2022-08-12 17:05:00|11228|11226|11228|11226|11230.3|11228.3|11227.2|11225.2|2076
1660324200000|2022-08-12 17:10:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11224.8|11222.8|1248
1660324500000|2022-08-12 17:15:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|984
1660324800000|2022-08-12 17:20:00|11227.6|11225.6|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|1756
1660325100000|2022-08-12 17:25:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1656
1660325400000|2022-08-12 17:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1170
1660325700000|2022-08-12 17:35:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|854
1660326000000|2022-08-12 17:40:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|947
1660326300000|2022-08-12 17:45:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|1367
1660326600000|2022-08-12 17:50:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|369
1660326900000|2022-08-12 17:55:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|1155
1660327200000|2022-08-12 18:00:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|865
1660327500000|2022-08-12 18:05:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1153
1660327800000|2022-08-12 18:10:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.1|11227.1|1418
1660328100000|2022-08-12 18:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|1166
1660328400000|2022-08-12 18:20:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1996
1660328700000|2022-08-12 18:25:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|2376
1660329000000|2022-08-12 18:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|409
1660329300000|2022-08-12 18:35:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|881
1660329600000|2022-08-12 18:40:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|1013
1660329900000|2022-08-12 18:45:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|535
1660330200000|2022-08-12 18:50:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1224
1660330500000|2022-08-12 18:55:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|3071
1660330800000|2022-08-12 19:00:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1506
1660331100000|2022-08-12 19:05:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|2480
1660331400000|2022-08-12 19:10:00|11231.9|11229.9|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|2559
1660331700000|2022-08-12 19:15:00|11234.2|11232.2|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|1215
1660332000000|2022-08-12 19:20:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|735
1660332300000|2022-08-12 19:25:00|||||||||721
1660332600000|2022-08-12 19:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1283
1660332900000|2022-08-12 19:35:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|332
1660333200000|2022-08-12 19:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1305
1660333500000|2022-08-12 19:45:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|1498
1660333800000|2022-08-12 19:50:00|11234.2|11232.2|11235|11233|11235|11233|11233.4|11231.4|516
1660334100000|2022-08-12 19:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|3518
1660334400000|2022-08-12 20:00:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11235|11233|2004
1660334700000|2022-08-12 20:05:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.4|11233.4|1125
1660335000000|2022-08-12 20:10:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|351
1660335300000|2022-08-12 20:15:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|867
1660335600000|2022-08-12 20:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|1107
1660335900000|2022-08-12 20:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|477
1660336200000|2022-08-12 20:30:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|1423
1660336500000|2022-08-12 20:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|257
1660336800000|2022-08-12 20:40:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|840
1660337100000|2022-08-12 20:45:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|852
1660337400000|2022-08-12 20:50:00|11236.2|11234.2|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|834
1660337700000|2022-08-12 20:55:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|796
1660514400000|2022-08-14 22:00:00|11235.8|11233.8|11235.4|11233.4|11236.2|11234.2|11231.9|11229.9|377
1660514700000|2022-08-14 22:05:00|11235|11233|11237.7|11235.7|11238.1|11236.1|11235|11233|368
1660515000000|2022-08-14 22:10:00|11238.1|11236.1|11237.7|11235.7|11238.9|11236.9|11237.3|11235.3|99
1660515300000|2022-08-14 22:15:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|68
1660515600000|2022-08-14 22:20:00|11237.7|11235.7|11236.5|11234.5|11237.7|11235.7|11236.5|11234.5|1
1660515900000|2022-08-14 22:25:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|34
1660516200000|2022-08-14 22:30:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|173
1660516500000|2022-08-14 22:35:00|11235.8|11233.8|11235.8|11233.8|11236.2|11234.2|11235.8|11233.8|33
1660516800000|2022-08-14 22:40:00|11236.2|11234.2|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|379
1660517100000|2022-08-14 22:45:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|58
1660517400000|2022-08-14 22:50:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11234.2|11232.2|396
1660517700000|2022-08-14 22:55:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|208
1660518000000|2022-08-14 23:00:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|186
1660518300000|2022-08-14 23:05:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|390
1660518600000|2022-08-14 23:10:00|11234.6|11232.6|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|506
1660518900000|2022-08-14 23:15:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|165
1660519200000|2022-08-14 23:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|259
1660519500000|2022-08-14 23:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|425
1660519800000|2022-08-14 23:30:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|473
1660520100000|2022-08-14 23:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|56
1660520400000|2022-08-14 23:40:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|41
1660520700000|2022-08-14 23:45:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|238
1660521000000|2022-08-14 23:50:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|719
1660521300000|2022-08-14 23:55:00|11235|11233|11235|11233|11235|11233|11234.2|11232.2|171
1660521600000|2022-08-15 00:00:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|236
1660521900000|2022-08-15 00:05:00|11233.4|11231.4|11235|11233|11235|11233|11233.4|11231.4|94
1660522200000|2022-08-15 00:10:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|87
1660522500000|2022-08-15 00:15:00|11233.8|11231.8|11233.4|11231.4|11235|11233|11232.6|11230.6|266
1660522800000|2022-08-15 00:20:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|91
1660523100000|2022-08-15 00:25:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|230
1660523400000|2022-08-15 00:30:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11234.6|11232.6|103
1660523700000|2022-08-15 00:35:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11234.2|11232.2|318
1660524000000|2022-08-15 00:40:00|11235.4|11233.4|11234.2|11232.2|11235.4|11233.4|11234.2|11232.2|73
1660524300000|2022-08-15 00:45:00|11235|11233|11232.6|11230.6|11235|11233|11232.6|11230.6|900
1660524600000|2022-08-15 00:50:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|93
1660524900000|2022-08-15 00:55:00|11235|11233|11235|11233|11235|11233|11234.2|11232.2|105
1660525200000|2022-08-15 01:00:00|11234.6|11232.6|11235|11233|11235|11233|11234.2|11232.2|31
1660525500000|2022-08-15 01:05:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11234.2|11232.2|333
1660525800000|2022-08-15 01:10:00|11234.2|11232.2|11235|11233|11235.4|11233.4|11234.2|11232.2|104
1660526100000|2022-08-15 01:15:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235|11233|278
1660526400000|2022-08-15 01:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|106
1660526700000|2022-08-15 01:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|339
1660527000000|2022-08-15 01:30:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11233.4|11231.4|83
1660527300000|2022-08-15 01:35:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|478
1660527600000|2022-08-15 01:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|270
1660527900000|2022-08-15 01:45:00|11232.6|11230.6|11231.1|11229.1|11233|11231|11231.1|11229.1|325
1660528200000|2022-08-15 01:50:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|203
1660528500000|2022-08-15 01:55:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.7|11228.7|156
1660528800000|2022-08-15 02:00:00|11230.3|11228.3|11233.4|11231.4|11233.4|11231.4|11230.3|11228.3|543
1660529100000|2022-08-15 02:05:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|235
1660529400000|2022-08-15 02:10:00|11235|11233|11234.2|11232.2|11235|11233|11234.2|11232.2|201
1660529700000|2022-08-15 02:15:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11234.2|11232.2|194
1660530000000|2022-08-15 02:20:00|11234.6|11232.6|11235.8|11233.8|11236.5|11234.5|11234.6|11232.6|304
1660530300000|2022-08-15 02:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|87
1660530600000|2022-08-15 02:30:00|11235.4|11233.4|11235|11233|11235.4|11233.4|11235|11233|88
1660530900000|2022-08-15 02:35:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|45
1660531200000|2022-08-15 02:40:00|11235|11233|11235.8|11233.8|11236.2|11234.2|11235|11233|351
1660531500000|2022-08-15 02:45:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|53
1660531800000|2022-08-15 02:50:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|115
1660532100000|2022-08-15 02:55:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|113
1660532400000|2022-08-15 03:00:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|177
1660532700000|2022-08-15 03:05:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|34
1660533000000|2022-08-15 03:10:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|295
1660533300000|2022-08-15 03:15:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|64
1660533600000|2022-08-15 03:20:00|||||||||65
1660533900000|2022-08-15 03:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|54
1660534200000|2022-08-15 03:30:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|161
1660534500000|2022-08-15 03:35:00|||||||||86
1660534800000|2022-08-15 03:40:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|198
1660535100000|2022-08-15 03:45:00|||||||||29
1660535400000|2022-08-15 03:50:00|11237.3|11235.3|11237.3|11235.3|11237.7|11235.7|11237.3|11235.3|212
1660535700000|2022-08-15 03:55:00|11237.7|11235.7|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|474
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|97
1660536300000|2022-08-15 04:05:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|181
1660536600000|2022-08-15 04:10:00|11236.9|11234.9|11236.5|11234.5|11236.9|11234.9|11235.8|11233.8|247
1660536900000|2022-08-15 04:15:00|11236.9|11234.9|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|78
1660537200000|2022-08-15 04:20:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|65
1660537500000|2022-08-15 04:25:00|||||||||6
1660537800000|2022-08-15 04:30:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|356
1660538100000|2022-08-15 04:35:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|60
1660538400000|2022-08-15 04:40:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|20
1660538700000|2022-08-15 04:45:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|2
1660539000000|2022-08-15 04:50:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|49
1660539300000|2022-08-15 04:55:00|11237.3|11235.3|11236.9|11234.9|11237.3|11235.3|11236.5|11234.5|40
1660539600000|2022-08-15 05:00:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|101
1660539900000|2022-08-15 05:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|98
1660540200000|2022-08-15 05:10:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|84
1660540500000|2022-08-15 05:15:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|162
1660540800000|2022-08-15 05:20:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235.4|11233.4|3
1660541100000|2022-08-15 05:25:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|26
1660541400000|2022-08-15 05:30:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|109
1660541700000|2022-08-15 05:35:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|64
1660542000000|2022-08-15 05:40:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|108
1660542300000|2022-08-15 05:45:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|107
1660542600000|2022-08-15 05:50:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|114
1660542900000|2022-08-15 05:55:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|58
1660543200000|2022-08-15 06:00:00|11235.8|11233.8|11238.1|11236.1|11238.1|11236.1|11235|11233|779
1660543500000|2022-08-15 06:05:00|11237.7|11235.7|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|1050
1660543800000|2022-08-15 06:10:00|11239.7|11237.7|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|340
1660544100000|2022-08-15 06:15:00|11236.2|11234.2|11235|11233|11236.5|11234.5|11235|11233|173
1660544400000|2022-08-15 06:20:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|330
1660544700000|2022-08-15 06:25:00|11235|11233|11233.4|11231.4|11235|11233|11233.4|11231.4|190
1660545000000|2022-08-15 06:30:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11234.2|11232.2|177
1660545300000|2022-08-15 06:35:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233|11231|233
1660545600000|2022-08-15 06:40:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|464
1660545900000|2022-08-15 06:45:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|573
1660546200000|2022-08-15 06:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|209
1660546500000|2022-08-15 06:55:00|11232.3|11230.3|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|120
1660546800000|2022-08-15 07:00:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|720
1660547100000|2022-08-15 07:05:00|11233|11231|11230.3|11228.3|11233|11231|11228.7|11226.7|1375
1660547400000|2022-08-15 07:10:00|11229.5|11227.5|11228|11226|11231.1|11229.1|11228|11226|944
1660547700000|2022-08-15 07:15:00|11228.7|11226.7|11230.3|11228.3|11231.9|11229.9|11226.8|11224.8|2978
1660548000000|2022-08-15 07:20:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|1515
1660548300000|2022-08-15 07:25:00|11229.5|11227.5|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|763
1660548600000|2022-08-15 07:30:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|730
1660548900000|2022-08-15 07:35:00|11229.5|11227.5|11226.4|11224.4|11229.5|11227.5|11225.6|11223.6|969
1660549200000|2022-08-15 07:40:00|11226|11224|11226.4|11224.4|11227.2|11225.2|11226|11224|568
1660549500000|2022-08-15 07:45:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|702
1660549800000|2022-08-15 07:50:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224|11222|244
1660550100000|2022-08-15 07:55:00|11225.6|11223.6|11222.9|11220.9|11225.6|11223.6|11222.5|11220.5|733
1660550400000|2022-08-15 08:00:00|11223.3|11221.3|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|788
1660550700000|2022-08-15 08:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|2080
1660551000000|2022-08-15 08:10:00|11228|11226|11226.8|11224.8|11228|11226|11226.4|11224.4|585
1660551300000|2022-08-15 08:15:00|11226.4|11224.4|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|595
1660551600000|2022-08-15 08:20:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|667
1660551900000|2022-08-15 08:25:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1477
1660552200000|2022-08-15 08:30:00|11230.7|11228.7|11233.4|11231.4|11235|11233|11230.3|11228.3|1593
1660552500000|2022-08-15 08:35:00|11233.8|11231.8|11232.3|11230.3|11235|11233|11231.9|11229.9|1065
1660552800000|2022-08-15 08:40:00|11232.6|11230.6|11235.8|11233.8|11235.8|11233.8|11231.9|11229.9|1417
1660553100000|2022-08-15 08:45:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11233.4|11231.4|1238
1660553400000|2022-08-15 08:50:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1515
1660553700000|2022-08-15 08:55:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|696
1660554000000|2022-08-15 09:00:00|11235.4|11233.4|11237.3|11235.3|11237.3|11235.3|11235.4|11233.4|802
1660554300000|2022-08-15 09:05:00|11236.5|11234.5|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1283
1660554600000|2022-08-15 09:10:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1120
1660554900000|2022-08-15 09:15:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1291
1660555200000|2022-08-15 09:20:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11238.1|11236.1|1152
1660555500000|2022-08-15 09:25:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11240.5|11238.5|1777
1660555800000|2022-08-15 09:30:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|676
1660556100000|2022-08-15 09:35:00|11241.2|11239.2|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|394
1660556400000|2022-08-15 09:40:00|11238.5|11236.5|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|658
1660556700000|2022-08-15 09:45:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|663
1660557000000|2022-08-15 09:50:00|11236.5|11234.5|11238.9|11236.9|11239.7|11237.7|11236.5|11234.5|697
1660557300000|2022-08-15 09:55:00|11239.3|11237.3|11237.3|11235.3|11239.3|11237.3|11236.5|11234.5|276
1660557600000|2022-08-15 10:00:00|11236.9|11234.9|11235|11233|11237.3|11235.3|11233.4|11231.4|855
1660557900000|2022-08-15 10:05:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11233.4|11231.4|490
1660558200000|2022-08-15 10:10:00|11235|11233|11235|11233|11235.8|11233.8|11234.2|11232.2|393
1660558500000|2022-08-15 10:15:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|578
1660558800000|2022-08-15 10:20:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|395
1660559100000|2022-08-15 10:25:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11235|11233|389
1660559400000|2022-08-15 10:30:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1146
1660559700000|2022-08-15 10:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|339
1660560000000|2022-08-15 10:40:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|152
1660560300000|2022-08-15 10:45:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|646
1660560600000|2022-08-15 10:50:00|11236.5|11234.5|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|211
1660560900000|2022-08-15 10:55:00|11238.9|11236.9|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|405
1660561200000|2022-08-15 11:00:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235|11233|723
1660561500000|2022-08-15 11:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|1543
1660561800000|2022-08-15 11:10:00|11235.8|11233.8|11238.9|11236.9|11238.9|11236.9|11235.8|11233.8|1777
1660562100000|2022-08-15 11:15:00|11238.1|11236.1|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|811
1660562400000|2022-08-15 11:20:00|11236.5|11234.5|11236.5|11234.5|11236.9|11234.9|11235.8|11233.8|897
1660562700000|2022-08-15 11:25:00|11235.8|11233.8|11238.9|11236.9|11238.9|11236.9|11235.8|11233.8|569
1660563000000|2022-08-15 11:30:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|252
1660563300000|2022-08-15 11:35:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|349
1660563600000|2022-08-15 11:40:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|395
1660563900000|2022-08-15 11:45:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|1320
1660564200000|2022-08-15 11:50:00|11239.7|11237.7|11244.4|11242.4|11244.4|11242.4|11239.7|11237.7|1246
1660564500000|2022-08-15 11:55:00|11243.6|11241.6|11244.8|11242.8|11245.1|11243.1|11242.8|11240.8|2012
1660564800000|2022-08-15 12:00:00|11245.1|11243.1|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|1063
1660565100000|2022-08-15 12:05:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|1766
1660565400000|2022-08-15 12:10:00|11245.9|11243.9|11249.8|11247.8|11250.6|11248.6|11245.1|11243.1|1257
1660565700000|2022-08-15 12:15:00|11250.6|11248.6|11253|11251|11253|11251|11249|11247|3017
1660566000000|2022-08-15 12:20:00|11252.2|11250.2|11253|11251|11257.6|11255.6|11252.2|11250.2|4711
1660566300000|2022-08-15 12:25:00|11253.7|11251.7|11256.5|11254.5|11262.3|11260.3|11252.2|11250.2|4491
1660566600000|2022-08-15 12:30:00|11260|11258|11261.5|11259.5|11267.4|11265.4|11256.9|11254.9|8657
1660566900000|2022-08-15 12:35:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11256.9|11254.9|4599
1660567200000|2022-08-15 12:40:00|11261.2|11259.2|11260|11258|11262.3|11260.3|11259.2|11257.2|4100
1660567500000|2022-08-15 12:45:00|11260.4|11258.4|11256.9|11254.9|11260.8|11258.8|11256.9|11254.9|2444
1660567800000|2022-08-15 12:50:00|11256.1|11254.1|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|1966
1660568100000|2022-08-15 12:55:00|11260|11258|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|2840
1660568400000|2022-08-15 13:00:00|11262.3|11260.3|11260|11258|11263.1|11261.1|11259.2|11257.2|2624
1660568700000|2022-08-15 13:05:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11258.4|11256.4|1480
1660569000000|2022-08-15 13:10:00|11259.2|11257.2|11263.9|11261.9|11263.9|11261.9|11259.2|11257.2|2305
1660569300000|2022-08-15 13:15:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|2044
1660569600000|2022-08-15 13:20:00|11263.9|11261.9|11264.7|11262.7|11265.5|11263.5|11261.5|11259.5|2590
1660569900000|2022-08-15 13:25:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11265.5|11263.5|1574
1660570200000|2022-08-15 13:30:00|11266.2|11264.2|11270.1|11268.1|11272.5|11270.5|11265.5|11263.5|3281
1660570500000|2022-08-15 13:35:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|2725
1660570800000|2022-08-15 13:40:00|11269.4|11267.4|11271.7|11269.7|11275.6|11273.6|11269.4|11267.4|4065
1660571100000|2022-08-15 13:45:00|11270.9|11268.9|11272.5|11270.5|11272.9|11270.9|11270.1|11268.1|1287
1660571400000|2022-08-15 13:50:00|11272.9|11270.9|11271.7|11269.7|11273.7|11271.7|11270.9|11268.9|1461
1660571700000|2022-08-15 13:55:00|11270.9|11268.9|11265.5|11263.5|11271.7|11269.7|11263.9|11261.9|5801
1660572000000|2022-08-15 14:00:00|11264.7|11262.7|11265.5|11263.5|11268.6|11266.6|11264.7|11262.7|2721
1660572300000|2022-08-15 14:05:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11264.7|11262.7|2026
1660572600000|2022-08-15 14:10:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11264.7|11262.7|2581
1660572900000|2022-08-15 14:15:00|11266.2|11264.2|11266.2|11264.2|11268.2|11266.2|11265.5|11263.5|2998
1660573200000|2022-08-15 14:20:00|11266.6|11264.6|11263.9|11261.9|11268.6|11266.6|11263.1|11261.1|1802
1660573500000|2022-08-15 14:25:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|1705
1660573800000|2022-08-15 14:30:00|11263.5|11261.5|11258.4|11256.4|11263.9|11261.9|11257.6|11255.6|3435
1660574100000|2022-08-15 14:35:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|2511
1660574400000|2022-08-15 14:40:00|11260|11258|11256.9|11254.9|11260.4|11258.4|11255.3|11253.3|1659
1660574700000|2022-08-15 14:45:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11256.9|11254.9|857
1660575000000|2022-08-15 14:50:00|11259.2|11257.2|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|897
1660575300000|2022-08-15 14:55:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|1967
1660575600000|2022-08-15 15:00:00|11260|11258|11260.8|11258.8|11263.9|11261.9|11259.2|11257.2|1590
1660575900000|2022-08-15 15:05:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|1542
1660576200000|2022-08-15 15:10:00|11260.4|11258.4|11262.7|11260.7|11263.9|11261.9|11260|11258|713
1660576500000|2022-08-15 15:15:00|11263.1|11261.1|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|902
1660576800000|2022-08-15 15:20:00|11261.9|11259.9|11258.4|11256.4|11261.9|11259.9|11258.4|11256.4|1220
1660577100000|2022-08-15 15:25:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11257.6|11255.6|1165
1660577400000|2022-08-15 15:30:00|11261.5|11259.5|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|12948
1660577700000|2022-08-15 15:35:00|11261.5|11259.5|11262.3|11260.3|11263.1|11261.1|11260|11258|1885
1660578000000|2022-08-15 15:40:00|11261.5|11259.5|11258.4|11256.4|11261.5|11259.5|11257.6|11255.6|2542
1660578300000|2022-08-15 15:45:00|11259.2|11257.2|11260|11258|11261.5|11259.5|11259.2|11257.2|1400
1660578600000|2022-08-15 15:50:00|11260.4|11258.4|11260.8|11258.8|11261.5|11259.5|11260|11258|1233
1660578900000|2022-08-15 15:55:00|11261.5|11259.5|11259.2|11257.2|11262.3|11260.3|11259.2|11257.2|1515
1660579200000|2022-08-15 16:00:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1757
1660579500000|2022-08-15 16:05:00|11257.3|11255.3|11255.3|11253.3|11257.6|11255.6|11255.3|11253.3|1208
1660579800000|2022-08-15 16:10:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|1109
1660580100000|2022-08-15 16:15:00|11256.1|11254.1|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2097
1660580400000|2022-08-15 16:20:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|1053
1660580700000|2022-08-15 16:25:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|664
1660581000000|2022-08-15 16:30:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|654
1660581300000|2022-08-15 16:35:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|563
1660581600000|2022-08-15 16:40:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|415
1660581900000|2022-08-15 16:45:00|11259.6|11257.6|11258.4|11256.4|11260|11258|11258.4|11256.4|717
1660582200000|2022-08-15 16:50:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|732
1660582500000|2022-08-15 16:55:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|864
1660582800000|2022-08-15 17:00:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11257.6|11255.6|739
1660583100000|2022-08-15 17:05:00|11257.6|11255.6|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1504
1660583400000|2022-08-15 17:10:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1438
1660583700000|2022-08-15 17:15:00|11260|11258|11259.2|11257.2|11260|11258|11258.4|11256.4|1183
1660584000000|2022-08-15 17:20:00|11260|11258|11260|11258|11260|11258|11258.4|11256.4|2093
1660584300000|2022-08-15 17:25:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11259.2|11257.2|841
1660584600000|2022-08-15 17:30:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|754
1660584900000|2022-08-15 17:35:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1517
1660585200000|2022-08-15 17:40:00|11256.9|11254.9|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|1093
1660585500000|2022-08-15 17:45:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|1037
1660585800000|2022-08-15 17:50:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|707
1660586100000|2022-08-15 17:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|801
1660586400000|2022-08-15 18:00:00|11256.9|11254.9|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|761
1660586700000|2022-08-15 18:05:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1097
1660587000000|2022-08-15 18:10:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11257.6|11255.6|2110
1660587300000|2022-08-15 18:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|2124
1660587600000|2022-08-15 18:20:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|831
1660587900000|2022-08-15 18:25:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|5954
1660588200000|2022-08-15 18:30:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1000
1660588500000|2022-08-15 18:35:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|183
1660588800000|2022-08-15 18:40:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|1485
1660589100000|2022-08-15 18:45:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|996
1660589400000|2022-08-15 18:50:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|336
1660589700000|2022-08-15 18:55:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|4876
1660590000000|2022-08-15 19:00:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|898
1660590300000|2022-08-15 19:05:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|651
1660590600000|2022-08-15 19:10:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|442
1660590900000|2022-08-15 19:15:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|595
1660591200000|2022-08-15 19:20:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|465
1660591500000|2022-08-15 19:25:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1087
1660591800000|2022-08-15 19:30:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|367
1660592100000|2022-08-15 19:35:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|1915
1660592400000|2022-08-15 19:40:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|1805
1660592700000|2022-08-15 19:45:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|1115
1660593000000|2022-08-15 19:50:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1332
1660593300000|2022-08-15 19:55:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|4410
1660593600000|2022-08-15 20:00:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|2549
1660593900000|2022-08-15 20:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1211
1660594200000|2022-08-15 20:10:00|11260|11258|11258.4|11256.4|11260.8|11258.8|11258.4|11256.4|1757
1660594500000|2022-08-15 20:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|247
1660594800000|2022-08-15 20:20:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1057
1660595100000|2022-08-15 20:25:00|11258.4|11256.4|11260|11258|11260|11258|11258.4|11256.4|1812
1660595400000|2022-08-15 20:30:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|1400
1660595700000|2022-08-15 20:35:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|1028
1660596000000|2022-08-15 20:40:00|11261.2|11259.2|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|1557
1660596300000|2022-08-15 20:45:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|2013
1660596600000|2022-08-15 20:50:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|1129
1660596900000|2022-08-15 20:55:00|11263.9|11261.9|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|989
1660600800000|2022-08-15 22:00:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.8|11263.8|512
1660601100000|2022-08-15 22:05:00|||||||||15
1660601400000|2022-08-15 22:10:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|35
1660601700000|2022-08-15 22:15:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|313
1660602000000|2022-08-15 22:20:00|||||||||65
1660602300000|2022-08-15 22:25:00|11266.2|11264.2|11267|11265|11267|11265|11266.2|11264.2|140
1660602600000|2022-08-15 22:30:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|199
1660602900000|2022-08-15 22:35:00|11267|11265|11267|11265|11267|11265|11266.2|11264.2|163
1660603200000|2022-08-15 22:40:00|11266.2|11264.2|11267|11265|11267|11265|11266.2|11264.2|147
1660603500000|2022-08-15 22:45:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|308
1660603800000|2022-08-15 22:50:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11267|11265|50
1660604100000|2022-08-15 22:55:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|207
1660604400000|2022-08-15 23:00:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|324
1660604700000|2022-08-15 23:05:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|531
1660605000000|2022-08-15 23:10:00|11267.4|11265.4|11267|11265|11267.8|11265.8|11267|11265|116
1660605300000|2022-08-15 23:15:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|10
1660605600000|2022-08-15 23:20:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|106
1660605900000|2022-08-15 23:25:00|||||||||8
1660606200000|2022-08-15 23:30:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|174
1660606500000|2022-08-15 23:35:00|11266.6|11264.6|11267.4|11265.4|11267.4|11265.4|11266.2|11264.2|97
1660606800000|2022-08-15 23:40:00|11267|11265|11267|11265|11267.8|11265.8|11267|11265|57
1660607100000|2022-08-15 23:45:00|11266.6|11264.6|11267|11265|11267.8|11265.8|11266.2|11264.2|351
1660607400000|2022-08-15 23:50:00|11267.4|11265.4|11267|11265|11267.8|11265.8|11267|11265|252
1660607700000|2022-08-15 23:55:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|135
1660608000000|2022-08-16 00:00:00|11268.6|11266.6|11269.4|11267.4|11269.8|11267.8|11268.2|11266.2|284
1660608300000|2022-08-16 00:05:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11267.8|11265.8|227
1660608600000|2022-08-16 00:10:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|58
1660608900000|2022-08-16 00:15:00|11268.2|11266.2|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|416
1660609200000|2022-08-16 00:20:00|11270.9|11268.9|11271.7|11269.7|11271.7|11269.7|11270.9|11268.9|227
1660609500000|2022-08-16 00:25:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|136
1660609800000|2022-08-16 00:30:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|115
1660610100000|2022-08-16 00:35:00|11270.5|11268.5|11269.4|11267.4|11270.5|11268.5|11269.4|11267.4|63
1660610400000|2022-08-16 00:40:00|11268.6|11266.6|11268.2|11266.2|11269.4|11267.4|11267.8|11265.8|242
1660610700000|2022-08-16 00:45:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|298
1660611000000|2022-08-16 00:50:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|181
1660611300000|2022-08-16 00:55:00|11265.1|11263.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|367
1660611600000|2022-08-16 01:00:00|11263.1|11261.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|473
1660611900000|2022-08-16 01:05:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11260.8|11258.8|413
1660612200000|2022-08-16 01:10:00|11262.7|11260.7|11263.9|11261.9|11264.7|11262.7|11262.7|11260.7|221
1660612500000|2022-08-16 01:15:00|11264.7|11262.7|11265.1|11263.1|11265.5|11263.5|11264.7|11262.7|228
1660612800000|2022-08-16 01:20:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|116
1660613100000|2022-08-16 01:25:00|11266.2|11264.2|11265.1|11263.1|11266.2|11264.2|11264.7|11262.7|296
1660613400000|2022-08-16 01:30:00|11264.7|11262.7|11261.5|11259.5|11266.2|11264.2|11260.8|11258.8|540
1660613700000|2022-08-16 01:35:00|11260.8|11258.8|11262.3|11260.3|11263.1|11261.1|11260.8|11258.8|413
1660614000000|2022-08-16 01:40:00|11261.5|11259.5|11263.9|11261.9|11263.9|11261.9|11261.5|11259.5|254
1660614300000|2022-08-16 01:45:00|11263.1|11261.1|11262.3|11260.3|11263.5|11261.5|11262.3|11260.3|120
1660614600000|2022-08-16 01:50:00|11262.7|11260.7|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|178
1660614900000|2022-08-16 01:55:00|11263.5|11261.5|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|417
1660615200000|2022-08-16 02:00:00|11264.7|11262.7|11263.1|11261.1|11265.5|11263.5|11263.1|11261.1|615
1660615500000|2022-08-16 02:05:00|11263.5|11261.5|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|129
1660615800000|2022-08-16 02:10:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|457
1660616100000|2022-08-16 02:15:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|595
1660616400000|2022-08-16 02:20:00|11265.5|11263.5|11269.4|11267.4|11271.7|11269.7|11264.7|11262.7|2896
1660616700000|2022-08-16 02:25:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11267|11265|355
1660617000000|2022-08-16 02:30:00|11268.6|11266.6|11267.4|11265.4|11268.6|11266.6|11267|11265|225
1660617300000|2022-08-16 02:35:00|11267|11265|11268.6|11266.6|11268.6|11266.6|11267|11265|109
1660617600000|2022-08-16 02:40:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11267|11265|291
1660617900000|2022-08-16 02:45:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267|11265|119
1660618200000|2022-08-16 02:50:00|11267|11265|11267|11265|11268.6|11266.6|11267|11265|223
1660618500000|2022-08-16 02:55:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|300
1660618800000|2022-08-16 03:00:00|11267.4|11265.4|11267.8|11265.8|11267.8|11265.8|11267|11265|71
1660619100000|2022-08-16 03:05:00|11267.4|11265.4|11266.2|11264.2|11267.8|11265.8|11265.8|11263.8|212
1660619400000|2022-08-16 03:10:00|11266.6|11264.6|11266.2|11264.2|11267|11265|11266.2|11264.2|72
1660619700000|2022-08-16 03:15:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|51
1660620000000|2022-08-16 03:20:00|11265.8|11263.8|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|277
1660620300000|2022-08-16 03:25:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11267|11265|382
1660620600000|2022-08-16 03:30:00|11268.2|11266.2|11267.4|11265.4|11268.2|11266.2|11267|11265|355
1660620900000|2022-08-16 03:35:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11267|11265|174
1660621200000|2022-08-16 03:40:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|82
1660621500000|2022-08-16 03:45:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|524
1660621800000|2022-08-16 03:50:00|11267|11265|11267|11265|11267.8|11265.8|11267|11265|129
1660622100000|2022-08-16 03:55:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11266.2|11264.2|110
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|188
1660622700000|2022-08-16 04:05:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|77
1660623000000|2022-08-16 04:10:00|11266.2|11264.2|11266.6|11264.6|11267|11265|11266.2|11264.2|81
1660623300000|2022-08-16 04:15:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|216
1660623600000|2022-08-16 04:20:00|||||||||73
1660623900000|2022-08-16 04:25:00|||||||||298
1660624200000|2022-08-16 04:30:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|128
1660624500000|2022-08-16 04:35:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|404
1660624800000|2022-08-16 04:40:00|||||||||293
1660625100000|2022-08-16 04:45:00|11266.6|11264.6|11267|11265|11267|11265|11266.6|11264.6|257
1660625400000|2022-08-16 04:50:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|91
1660625700000|2022-08-16 04:55:00|||||||||68
1660626000000|2022-08-16 05:00:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|251
1660626300000|2022-08-16 05:05:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|592
1660626600000|2022-08-16 05:10:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|260
1660626900000|2022-08-16 05:15:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|373
1660627200000|2022-08-16 05:20:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|793
1660627500000|2022-08-16 05:25:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267.8|11265.8|95
1660627800000|2022-08-16 05:30:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267.8|11265.8|180
1660628100000|2022-08-16 05:35:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|265
1660628400000|2022-08-16 05:40:00|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|40
1660628700000|2022-08-16 05:45:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|153
1660629000000|2022-08-16 05:50:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|187
1660629300000|2022-08-16 05:55:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|440
1660629600000|2022-08-16 06:00:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11266.2|11264.2|764
1660629900000|2022-08-16 06:05:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11266.2|11264.2|339
1660630200000|2022-08-16 06:10:00|11266.2|11264.2|11263.9|11261.9|11267.4|11265.4|11263.9|11261.9|987
1660630500000|2022-08-16 06:15:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|479
1660630800000|2022-08-16 06:20:00|11262.3|11260.3|11265.5|11263.5|11265.5|11263.5|11262.3|11260.3|771
1660631100000|2022-08-16 06:25:00|11266.2|11264.2|11268.6|11266.6|11268.6|11266.6|11265.5|11263.5|316
1660631400000|2022-08-16 06:30:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|614
1660631700000|2022-08-16 06:35:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|416
1660632000000|2022-08-16 06:40:00|11265.5|11263.5|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|446
1660632300000|2022-08-16 06:45:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|519
1660632600000|2022-08-16 06:50:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|288
1660632900000|2022-08-16 06:55:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|299
1660633200000|2022-08-16 07:00:00|11268.6|11266.6|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|673
1660633500000|2022-08-16 07:05:00|11267|11265|11263.9|11261.9|11267|11265|11263.1|11261.1|704
1660633800000|2022-08-16 07:10:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|811
1660634100000|2022-08-16 07:15:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11260|11258|588
1660634400000|2022-08-16 07:20:00|11261.5|11259.5|11263.1|11261.1|11263.9|11261.9|11260.8|11258.8|691
1660634700000|2022-08-16 07:25:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|489
1660635000000|2022-08-16 07:30:00|11262.3|11260.3|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|490
1660635300000|2022-08-16 07:35:00|11258.8|11256.8|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|690
1660635600000|2022-08-16 07:40:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|614
1660635900000|2022-08-16 07:45:00|11257.6|11255.6|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|453
1660636200000|2022-08-16 07:50:00|11256.9|11254.9|11256.1|11254.1|11257.3|11255.3|11255.3|11253.3|1855
1660636500000|2022-08-16 07:55:00|11256.9|11254.9|11256.1|11254.1|11258.4|11256.4|11256.1|11254.1|475
1660636800000|2022-08-16 08:00:00|11256.9|11254.9|11255.3|11253.3|11259.2|11257.2|11255.3|11253.3|1138
1660637100000|2022-08-16 08:05:00|11256.1|11254.1|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|857
1660637400000|2022-08-16 08:10:00|11254.5|11252.5|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|1675
1660637700000|2022-08-16 08:15:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|1071
1660638000000|2022-08-16 08:20:00|11256.5|11254.5|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|762
1660638300000|2022-08-16 08:25:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|484
1660638600000|2022-08-16 08:30:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|1237
1660638900000|2022-08-16 08:35:00|11260|11258|11260|11258|11261.5|11259.5|11258.4|11256.4|2706
1660639200000|2022-08-16 08:40:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|487
1660639500000|2022-08-16 08:45:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11258.4|11256.4|486
1660639800000|2022-08-16 08:50:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.1|11254.1|522
1660640100000|2022-08-16 08:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|339
1660640400000|2022-08-16 09:00:00|11258.4|11256.4|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|517
1660640700000|2022-08-16 09:05:00|11256.1|11254.1|11253|11251|11256.9|11254.9|11253|11251|1313
1660641000000|2022-08-16 09:10:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|1897
1660641300000|2022-08-16 09:15:00|11250.6|11248.6|11253|11251|11253.7|11251.7|11250.6|11248.6|1286
1660641600000|2022-08-16 09:20:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11251.8|11249.8|1296
1660641900000|2022-08-16 09:25:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|399
1660642200000|2022-08-16 09:30:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|1517
1660642500000|2022-08-16 09:35:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11251.4|11249.4|718
1660642800000|2022-08-16 09:40:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|389
1660643100000|2022-08-16 09:45:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|455
1660643400000|2022-08-16 09:50:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11252.2|11250.2|669
1660643700000|2022-08-16 09:55:00|11252.2|11250.2|11253|11251|11253.7|11251.7|11252.2|11250.2|298
1660644000000|2022-08-16 10:00:00|11252.2|11250.2|11254.5|11252.5|11254.5|11252.5|11252.2|11250.2|202
1660644300000|2022-08-16 10:05:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|157
1660644600000|2022-08-16 10:10:00|11254.9|11252.9|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|231
1660644900000|2022-08-16 10:15:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|597
1660645200000|2022-08-16 10:20:00|11255.3|11253.3|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|463
1660645500000|2022-08-16 10:25:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|264
1660645800000|2022-08-16 10:30:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|646
1660646100000|2022-08-16 10:35:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11256.1|11254.1|337
1660646400000|2022-08-16 10:40:00|11256.9|11254.9|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|332
1660646700000|2022-08-16 10:45:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|263
1660647000000|2022-08-16 10:50:00|11256.5|11254.5|11257.3|11255.3|11257.6|11255.6|11256.1|11254.1|424
1660647300000|2022-08-16 10:55:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|327
1660647600000|2022-08-16 11:00:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253|11251|1122
1660647900000|2022-08-16 11:05:00|11254.5|11252.5|11251.8|11249.8|11254.5|11252.5|11250.6|11248.6|1146
1660648200000|2022-08-16 11:10:00|11251.4|11249.4|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|629
1660648500000|2022-08-16 11:15:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|1155
1660648800000|2022-08-16 11:20:00|11249.8|11247.8|11247.5|11245.5|11251.4|11249.4|11247.5|11245.5|1211
1660649100000|2022-08-16 11:25:00|11248.3|11246.3|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|1594
1660649400000|2022-08-16 11:30:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249|11247|977
1660649700000|2022-08-16 11:35:00|11251|11249|11249.8|11247.8|11251.4|11249.4|11249|11247|588
1660650000000|2022-08-16 11:40:00|11250.2|11248.2|11249.8|11247.8|11250.2|11248.2|11248.3|11246.3|739
1660650300000|2022-08-16 11:45:00|11249|11247|11252.2|11250.2|11252.2|11250.2|11249|11247|1503
1660650600000|2022-08-16 11:50:00|11253|11251|11251.4|11249.4|11253|11251|11249.8|11247.8|1817
1660650900000|2022-08-16 11:55:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|1730
1660651200000|2022-08-16 12:00:00|11250.2|11248.2|11252.2|11250.2|11252.2|11250.2|11248.3|11246.3|1692
1660651500000|2022-08-16 12:05:00|11252.6|11250.6|11252.2|11250.2|11253|11251|11250.6|11248.6|838
1660651800000|2022-08-16 12:10:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11251.4|11249.4|1134
1660652100000|2022-08-16 12:15:00|11252.2|11250.2|11252.2|11250.2|11253.7|11251.7|11252.2|11250.2|367
1660652400000|2022-08-16 12:20:00|11253|11251|11245.9|11243.9|11253|11251|11245.9|11243.9|2537
1660652700000|2022-08-16 12:25:00|11246.7|11244.7|11248.3|11246.3|11249|11247|11245.1|11243.1|2528
1660653000000|2022-08-16 12:30:00|11249|11247|11236.5|11234.5|11249.8|11247.8|11236.5|11234.5|6304
1660653300000|2022-08-16 12:35:00|11236.2|11234.2|11236.5|11234.5|11241.2|11239.2|11235.4|11233.4|6062
1660653600000|2022-08-16 12:40:00|11235.8|11233.8|11233.4|11231.4|11239.7|11237.7|11232.6|11230.6|4392
1660653900000|2022-08-16 12:45:00|11232.6|11230.6|11235|11233|11235.8|11233.8|11232.6|11230.6|3202
1660654200000|2022-08-16 12:50:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11231.9|11229.9|5699
1660654500000|2022-08-16 12:55:00|11235|11233|11235.8|11233.8|11237.3|11235.3|11235|11233|2979
1660654800000|2022-08-16 13:00:00|11236.2|11234.2|11240.5|11238.5|11242.8|11240.8|11235|11233|2058
1660655100000|2022-08-16 13:05:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|2373
1660655400000|2022-08-16 13:10:00|11242|11240|11244.4|11242.4|11245.9|11243.9|11241.6|11239.6|3523
1660655700000|2022-08-16 13:15:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11240.5|11238.5|2812
1660656000000|2022-08-16 13:20:00|11245.9|11243.9|11244.4|11242.4|11247.5|11245.5|11244.4|11242.4|3295
1660656300000|2022-08-16 13:25:00|11243.6|11241.6|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|2112
1660656600000|2022-08-16 13:30:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11241.2|11239.2|1625
1660656900000|2022-08-16 13:35:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11238.1|11236.1|2419
1660657200000|2022-08-16 13:40:00|11238.1|11236.1|11231.1|11229.1|11238.9|11236.9|11228.7|11226.7|5791
1660657500000|2022-08-16 13:45:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11227.2|11225.2|3919
1660657800000|2022-08-16 13:50:00|11228.7|11226.7|11225.6|11223.6|11229.1|11227.1|11224.8|11222.8|4321
1660658100000|2022-08-16 13:55:00|11226.4|11224.4|11228|11226|11229.5|11227.5|11225.6|11223.6|3519
1660658400000|2022-08-16 14:00:00|11228.3|11226.3|11231.9|11229.9|11233.4|11231.4|11228|11226|4221
1660658700000|2022-08-16 14:05:00|11231.1|11229.1|11233.4|11231.4|11235|11233|11231.1|11229.1|2029
1660659000000|2022-08-16 14:10:00|11232.6|11230.6|11229.5|11227.5|11233.4|11231.4|11228.7|11226.7|7762
1660659300000|2022-08-16 14:15:00|11230.3|11228.3|11226.4|11224.4|11230.3|11228.3|11225.6|11223.6|5376
1660659600000|2022-08-16 14:20:00|11225.6|11223.6|11227.2|11225.2|11228|11226|11225.6|11223.6|5163
1660659900000|2022-08-16 14:25:00|11226.4|11224.4|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|3384
1660660200000|2022-08-16 14:30:00|11229.1|11227.1|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|2684
1660660500000|2022-08-16 14:35:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|3237
1660660800000|2022-08-16 14:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|1312
1660661100000|2022-08-16 14:45:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|1411
1660661400000|2022-08-16 14:50:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|3007
1660661700000|2022-08-16 14:55:00|11231.5|11229.5|11228|11226|11231.9|11229.9|11228|11226|4027
1660662000000|2022-08-16 15:00:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228|11226|2483
1660662300000|2022-08-16 15:05:00|11230.3|11228.3|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3426
1660662600000|2022-08-16 15:10:00|11228|11226|11233.4|11231.4|11233.4|11231.4|11227.2|11225.2|3921
1660662900000|2022-08-16 15:15:00|11234.2|11232.2|11231.9|11229.9|11234.2|11232.2|11231.9|11229.9|3394
1660663200000|2022-08-16 15:20:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2008
1660663500000|2022-08-16 15:25:00|11231.9|11229.9|11233.4|11231.4|11235.8|11233.8|11231.9|11229.9|1703
1660663800000|2022-08-16 15:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1561
1660664100000|2022-08-16 15:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|1314
1660664400000|2022-08-16 15:40:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|988
1660664700000|2022-08-16 15:45:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|794
1660665000000|2022-08-16 15:50:00|11232.3|11230.3|11229.9|11227.9|11233.4|11231.4|11229.5|11227.5|1250
1660665300000|2022-08-16 15:55:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1829
1660665600000|2022-08-16 16:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|1378
1660665900000|2022-08-16 16:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|587
1660666200000|2022-08-16 16:10:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|443
1660666500000|2022-08-16 16:15:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1370
1660666800000|2022-08-16 16:20:00|11228.7|11226.7|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|776
1660667100000|2022-08-16 16:25:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|718
1660667400000|2022-08-16 16:30:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|776
1660667700000|2022-08-16 16:35:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1491
1660668000000|2022-08-16 16:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|560
1660668300000|2022-08-16 16:45:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|1051
1660668600000|2022-08-16 16:50:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|697
1660668900000|2022-08-16 16:55:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|765
1660669200000|2022-08-16 17:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|2321
1660669500000|2022-08-16 17:05:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|2764
1660669800000|2022-08-16 17:10:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1197
1660670100000|2022-08-16 17:15:00|11231.5|11229.5|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|1314
1660670400000|2022-08-16 17:20:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|2404
1660670700000|2022-08-16 17:25:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|719
1660671000000|2022-08-16 17:30:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|793
1660671300000|2022-08-16 17:35:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1080
1660671600000|2022-08-16 17:40:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1181
1660671900000|2022-08-16 17:45:00|||||||||351
1660672200000|2022-08-16 17:50:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|2286
1660672500000|2022-08-16 17:55:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1183
1660672800000|2022-08-16 18:00:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|1525
1660673100000|2022-08-16 18:05:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1271
1660673400000|2022-08-16 18:10:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1078
1660673700000|2022-08-16 18:15:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1549
1660674000000|2022-08-16 18:20:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|1178
1660674300000|2022-08-16 18:25:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|2672
1660674600000|2022-08-16 18:30:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|1365
1660674900000|2022-08-16 18:35:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|1666
1660675200000|2022-08-16 18:40:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|4170
1660675500000|2022-08-16 18:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1073
1660675800000|2022-08-16 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1439
1660676100000|2022-08-16 18:55:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|2977
1660676400000|2022-08-16 19:00:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|2487
1660676700000|2022-08-16 19:05:00|11233|11231|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|661
1660677000000|2022-08-16 19:10:00|11233|11231|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1069
1660677300000|2022-08-16 19:15:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|1904
1660677600000|2022-08-16 19:20:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|1820
1660677900000|2022-08-16 19:25:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|977
1660678200000|2022-08-16 19:30:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|1815
1660678500000|2022-08-16 19:35:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1420
1660678800000|2022-08-16 19:40:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|968
1660679100000|2022-08-16 19:45:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11235|11233|780
1660679400000|2022-08-16 19:50:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|1207
1660679700000|2022-08-16 19:55:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|3883
1660680000000|2022-08-16 20:00:00|11235|11233|11233.4|11231.4|11235|11233|11230.3|11228.3|3762
1660680300000|2022-08-16 20:05:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1192
1660680600000|2022-08-16 20:10:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|3138
1660680900000|2022-08-16 20:15:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|2581
1660681200000|2022-08-16 20:20:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1999
1660681500000|2022-08-16 20:25:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1267
1660681800000|2022-08-16 20:30:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|2462
1660682100000|2022-08-16 20:35:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|1228
1660682400000|2022-08-16 20:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|6703
1660682700000|2022-08-16 20:45:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1274
1660683000000|2022-08-16 20:50:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2049
1660683300000|2022-08-16 20:55:00|11233|11231|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|649
1660687200000|2022-08-16 22:00:00|11230.7|11228.7|11230.3|11228.3|11231.9|11229.9|11227.2|11225.2|273
1660687500000|2022-08-16 22:05:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|82
1660687800000|2022-08-16 22:10:00|11231.5|11229.5|11229.5|11227.5|11231.5|11229.5|11229.5|11227.5|234
1660688100000|2022-08-16 22:15:00|11228.7|11226.7|11228|11226|11229.1|11227.1|11228|11226|118
1660688400000|2022-08-16 22:20:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|110
1660688700000|2022-08-16 22:25:00|11228|11226|11228|11226|11228|11226|11228|11226|82
1660689000000|2022-08-16 22:30:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|290
1660689300000|2022-08-16 22:35:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11227.2|11225.2|101
1660689600000|2022-08-16 22:40:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|369
1660689900000|2022-08-16 22:45:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|118
1660690200000|2022-08-16 22:50:00|11228|11226|11228.3|11226.3|11228.7|11226.7|11228|11226|378
1660690500000|2022-08-16 22:55:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|62
1660690800000|2022-08-16 23:00:00|11228|11226|11228|11226|11228|11226|11228|11226|36
1660691100000|2022-08-16 23:05:00|||||||||69
1660691400000|2022-08-16 23:10:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|277
1660691700000|2022-08-16 23:15:00|11227.6|11225.6|11227.2|11225.2|11228|11226|11227.2|11225.2|260
1660692000000|2022-08-16 23:20:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|92
1660692300000|2022-08-16 23:25:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|25
1660692600000|2022-08-16 23:30:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|78
1660692900000|2022-08-16 23:35:00|11227.6|11225.6|11228|11226|11228|11226|11227.6|11225.6|29
1660693200000|2022-08-16 23:40:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228.3|11226.3|61
1660693500000|2022-08-16 23:45:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|294
1660693800000|2022-08-16 23:50:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|25
1660694100000|2022-08-16 23:55:00|11228.3|11226.3|11228|11226|11229.5|11227.5|11228|11226|242
1660694400000|2022-08-17 00:00:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224|11222|355
1660694700000|2022-08-17 00:05:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|482
1660695000000|2022-08-17 00:10:00|11227.2|11225.2|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|605
1660695300000|2022-08-17 00:15:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|244
1660695600000|2022-08-17 00:20:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|180
1660695900000|2022-08-17 00:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|79
1660696200000|2022-08-17 00:30:00|11229.5|11227.5|11229.1|11227.1|11230.3|11228.3|11228.7|11226.7|168
1660696500000|2022-08-17 00:35:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|400
1660696800000|2022-08-17 00:40:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|220
1660697100000|2022-08-17 00:45:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|171
1660697400000|2022-08-17 00:50:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|344
1660697700000|2022-08-17 00:55:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228|11226|238
1660698000000|2022-08-17 01:00:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11227.2|11225.2|316
1660698300000|2022-08-17 01:05:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228|11226|163
1660698600000|2022-08-17 01:10:00|11229.1|11227.1|11228|11226|11229.1|11227.1|11228|11226|80
1660698900000|2022-08-17 01:15:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|174
1660699200000|2022-08-17 01:20:00|||||||||272
1660699500000|2022-08-17 01:25:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|176
1660699800000|2022-08-17 01:30:00|11231.1|11229.1|11229.5|11227.5|11233.4|11231.4|11228.7|11226.7|1297
1660700100000|2022-08-17 01:35:00|11229.1|11227.1|11229.5|11227.5|11230.7|11228.7|11228.7|11226.7|370
1660700400000|2022-08-17 01:40:00|11228.7|11226.7|11231.1|11229.1|11232.3|11230.3|11228.7|11226.7|288
1660700700000|2022-08-17 01:45:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|274
1660701000000|2022-08-17 01:50:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|192
1660701300000|2022-08-17 01:55:00|11232.3|11230.3|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|88
1660701600000|2022-08-17 02:00:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|445
1660701900000|2022-08-17 02:05:00|11231.5|11229.5|11228.7|11226.7|11231.5|11229.5|11228.7|11226.7|352
1660702200000|2022-08-17 02:10:00|11229.1|11227.1|11229.5|11227.5|11229.9|11227.9|11228|11226|683
1660702500000|2022-08-17 02:15:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|191
1660702800000|2022-08-17 02:20:00|11229.9|11227.9|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|219
1660703100000|2022-08-17 02:25:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|260
1660703400000|2022-08-17 02:30:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|223
1660703700000|2022-08-17 02:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|228
1660704000000|2022-08-17 02:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|186
1660704300000|2022-08-17 02:45:00|11228|11226|11228.7|11226.7|11229.1|11227.1|11228|11226|123
1660704600000|2022-08-17 02:50:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|325
1660704900000|2022-08-17 02:55:00|11229.1|11227.1|11228|11226|11229.5|11227.5|11228|11226|78
1660705200000|2022-08-17 03:00:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11227.6|11225.6|298
1660705500000|2022-08-17 03:05:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.2|11225.2|253
1660705800000|2022-08-17 03:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|427
1660706100000|2022-08-17 03:15:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|11
1660706400000|2022-08-17 03:20:00|11228.7|11226.7|11228.7|11226.7|11229.1|11227.1|11228.7|11226.7|381
1660706700000|2022-08-17 03:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|230
1660707000000|2022-08-17 03:30:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|86
1660707300000|2022-08-17 03:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|167
1660707600000|2022-08-17 03:40:00|11229.5|11227.5|11229.1|11227.1|11229.5|11227.5|11228.7|11226.7|71
1660707900000|2022-08-17 03:45:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|223
1660708200000|2022-08-17 03:50:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|56
1660708500000|2022-08-17 03:55:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|61
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|217
1660709100000|2022-08-17 04:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|277
1660709400000|2022-08-17 04:10:00|11228.3|11226.3|11230.3|11228.3|11230.3|11228.3|11228|11226|274
1660709700000|2022-08-17 04:15:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|137
1660710000000|2022-08-17 04:20:00|||||||||43
1660710300000|2022-08-17 04:25:00|||||||||152
1660710600000|2022-08-17 04:30:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|309
1660710900000|2022-08-17 04:35:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|115
1660711200000|2022-08-17 04:40:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|116
1660711500000|2022-08-17 04:45:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|173
1660711800000|2022-08-17 04:50:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|133
1660712100000|2022-08-17 04:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|58
1660712400000|2022-08-17 05:00:00|11229.1|11227.1|11231.1|11229.1|11231.1|11229.1|11229.1|11227.1|4780
1660712700000|2022-08-17 05:05:00|11230.7|11228.7|11229.5|11227.5|11230.7|11228.7|11229.5|11227.5|60
1660713000000|2022-08-17 05:10:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|175
1660713300000|2022-08-17 05:15:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.7|11228.7|53
1660713600000|2022-08-17 05:20:00|11231.1|11229.1|11229.9|11227.9|11231.1|11229.1|11229.5|11227.5|100
1660713900000|2022-08-17 05:25:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|89
1660714200000|2022-08-17 05:30:00|||||||||9
1660714500000|2022-08-17 05:35:00|||||||||26
1660714800000|2022-08-17 05:40:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|958
1660715100000|2022-08-17 05:45:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|302
1660715400000|2022-08-17 05:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|89
1660715700000|2022-08-17 05:55:00|11232.3|11230.3|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|157
1660716000000|2022-08-17 06:00:00|11231.9|11229.9|11226.4|11224.4|11231.9|11229.9|11226.4|11224.4|872
1660716300000|2022-08-17 06:05:00|11225.6|11223.6|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|1924
1660716600000|2022-08-17 06:10:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11220.1|11218.1|2032
1660716900000|2022-08-17 06:15:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11217|11215|2055
1660717200000|2022-08-17 06:20:00|11216.6|11214.6|11217|11215|11217|11215|11215.5|11213.5|1620
1660717500000|2022-08-17 06:25:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11215.5|11213.5|945
1660717800000|2022-08-17 06:30:00|11216.2|11214.2|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|1103
1660718100000|2022-08-17 06:35:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|2168
1660718400000|2022-08-17 06:40:00|11213.1|11211.1|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1297
1660718700000|2022-08-17 06:45:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1591
1660719000000|2022-08-17 06:50:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11216.2|11214.2|1583
1660719300000|2022-08-17 06:55:00|11219|11217|11217|11215|11219.4|11217.4|11217|11215|802
1660719600000|2022-08-17 07:00:00|11217.8|11215.8|11213.9|11211.9|11218.6|11216.6|11212.3|11210.3|1737
1660719900000|2022-08-17 07:05:00|11214.7|11212.7|11213.9|11211.9|11216.2|11214.2|11212.3|11210.3|1222
1660720200000|2022-08-17 07:10:00|11212.3|11210.3|11214.7|11212.7|11215.5|11213.5|11212.3|11210.3|1870
1660720500000|2022-08-17 07:15:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|1893
1660720800000|2022-08-17 07:20:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|4590
1660721100000|2022-08-17 07:25:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|1052
1660721400000|2022-08-17 07:30:00|11215.1|11213.1|11211.5|11209.5|11215.1|11213.1|11211.5|11209.5|1478
1660721700000|2022-08-17 07:35:00|11210.8|11208.8|11208.4|11206.4|11212.3|11210.3|11208.4|11206.4|2311
1660722000000|2022-08-17 07:40:00|11207.6|11205.6|11207.6|11205.6|11210|11208|11206.5|11204.5|2444
1660722300000|2022-08-17 07:45:00|11208.4|11206.4|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|1933
1660722600000|2022-08-17 07:50:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|1337
1660722900000|2022-08-17 07:55:00|11203.7|11201.7|11201.4|11199.4|11205.3|11203.3|11199.8|11197.8|2902
1660723200000|2022-08-17 08:00:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11198.3|11196.3|3035
1660723500000|2022-08-17 08:05:00|11199|11197|11202.2|11200.2|11203|11201|11199|11197|1321
1660723800000|2022-08-17 08:10:00|11202.6|11200.6|11205.3|11203.3|11206.9|11204.9|11202.2|11200.2|2381
1660724100000|2022-08-17 08:15:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203.7|11201.7|1718
1660724400000|2022-08-17 08:20:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11203.7|11201.7|1331
1660724700000|2022-08-17 08:25:00|11204.5|11202.5|11202.2|11200.2|11205.3|11203.3|11201.8|11199.8|1352
1660725000000|2022-08-17 08:30:00|11203|11201|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|1082
1660725300000|2022-08-17 08:35:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|978
1660725600000|2022-08-17 08:40:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203|11201|821
1660725900000|2022-08-17 08:45:00|11203.3|11201.3|11203|11201|11204.5|11202.5|11201.4|11199.4|2114
1660726200000|2022-08-17 08:50:00|11202.2|11200.2|11203|11201|11203.7|11201.7|11201.4|11199.4|1239
1660726500000|2022-08-17 08:55:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|986
1660726800000|2022-08-17 09:00:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|916
1660727100000|2022-08-17 09:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|967
1660727400000|2022-08-17 09:10:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|801
1660727700000|2022-08-17 09:15:00|11208|11206|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|846
1660728000000|2022-08-17 09:20:00|11209.6|11207.6|11210.8|11208.8|11212.3|11210.3|11209.2|11207.2|973
1660728300000|2022-08-17 09:25:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|132
1660728600000|2022-08-17 09:30:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11210|11208|617
1660728900000|2022-08-17 09:35:00|11209.6|11207.6|11210|11208|11210.8|11208.8|11209.6|11207.6|188
1660729200000|2022-08-17 09:40:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|462
1660729500000|2022-08-17 09:45:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|1044
1660729800000|2022-08-17 09:50:00|11206.9|11204.9|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|1730
1660730100000|2022-08-17 09:55:00|11207.6|11205.6|11205.3|11203.3|11208.4|11206.4|11205.3|11203.3|1911
1660730400000|2022-08-17 10:00:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11205.7|11203.7|1623
1660730700000|2022-08-17 10:05:00|11207.6|11205.6|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|957
1660731000000|2022-08-17 10:10:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|693
1660731300000|2022-08-17 10:15:00|11203.7|11201.7|11206.9|11204.9|11206.9|11204.9|11203.7|11201.7|1121
1660731600000|2022-08-17 10:20:00|11206.1|11204.1|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|1075
1660731900000|2022-08-17 10:25:00|11207.6|11205.6|11206.9|11204.9|11208.8|11206.8|11206.9|11204.9|252
1660732200000|2022-08-17 10:30:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|671
1660732500000|2022-08-17 10:35:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11207.6|11205.6|348
1660732800000|2022-08-17 10:40:00|11208|11206|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|597
1660733100000|2022-08-17 10:45:00|11208.8|11206.8|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|89
1660733400000|2022-08-17 10:50:00|11207.6|11205.6|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|629
1660733700000|2022-08-17 10:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|1227
1660734000000|2022-08-17 11:00:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|637
1660734300000|2022-08-17 11:05:00|11206.5|11204.5|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|319
1660734600000|2022-08-17 11:10:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|170
1660734900000|2022-08-17 11:15:00|11205.3|11203.3|11199.8|11197.8|11205.3|11203.3|11199.8|11197.8|2065
1660735200000|2022-08-17 11:20:00|11200.6|11198.6|11196.7|11194.7|11201|11199|11196.7|11194.7|1991
1660735500000|2022-08-17 11:25:00|11197.5|11195.5|11189.7|11187.7|11197.5|11195.5|11188.9|11186.9|4913
1660735800000|2022-08-17 11:30:00|11190.5|11188.5|11189.7|11187.7|11192|11190|11185|11183|4297
1660736100000|2022-08-17 11:35:00|11190.5|11188.5|11190.5|11188.5|11192.8|11190.8|11188.1|11186.1|3220
1660736400000|2022-08-17 11:40:00|11191.2|11189.2|11193.6|11191.6|11195.5|11193.5|11191.2|11189.2|2159
1660736700000|2022-08-17 11:45:00|11194|11192|11194.4|11192.4|11194.4|11192.4|11192|11190|3514
1660737000000|2022-08-17 11:50:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|2357
1660737300000|2022-08-17 11:55:00|11192.8|11190.8|11189.7|11187.7|11193.6|11191.6|11189.7|11187.7|2748
1660737600000|2022-08-17 12:00:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1976
1660737900000|2022-08-17 12:05:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11186.5|11184.5|3588
1660738200000|2022-08-17 12:10:00|11190.5|11188.5|11186.5|11184.5|11192|11190|11185.8|11183.8|5527
1660738500000|2022-08-17 12:15:00|11186.2|11184.2|11185.8|11183.8|11188.9|11186.9|11185.8|11183.8|4866
1660738800000|2022-08-17 12:20:00|11185.4|11183.4|11180.3|11178.3|11185.4|11183.4|11179.5|11177.5|6644
1660739100000|2022-08-17 12:25:00|11181.1|11179.1|11183.4|11181.4|11184.2|11182.2|11180.3|11178.3|5632
1660739400000|2022-08-17 12:30:00|11176.4|11174.4|11182.6|11180.6|11190.1|11188.1|11175.6|11173.6|9243
1660739700000|2022-08-17 12:35:00|11183.4|11181.4|11190.5|11188.5|11191.2|11189.2|11183.4|11181.4|5709
1660740000000|2022-08-17 12:40:00|11189.7|11187.7|11191.2|11189.2|11193.6|11191.6|11188.1|11186.1|8247
1660740300000|2022-08-17 12:45:00|11190.8|11188.8|11190.5|11188.5|11192.8|11190.8|11188.1|11186.1|3723
1660740600000|2022-08-17 12:50:00|11191.2|11189.2|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|2156
1660740900000|2022-08-17 12:55:00|11194.4|11192.4|11199|11197|11203|11201|11193.6|11191.6|6109
1660741200000|2022-08-17 13:00:00|11199.4|11197.4|11200.6|11198.6|11201.4|11199.4|11194.4|11192.4|4365
1660741500000|2022-08-17 13:05:00|11199.8|11197.8|11203.7|11201.7|11205.3|11203.3|11199.8|11197.8|2896
1660741800000|2022-08-17 13:10:00|11204.1|11202.1|11195.1|11193.1|11204.5|11202.5|11195.1|11193.1|3464
1660742100000|2022-08-17 13:15:00|11194.4|11192.4|11195.1|11193.1|11198.3|11196.3|11193.6|11191.6|2714
1660742400000|2022-08-17 13:20:00|11194.4|11192.4|11193.6|11191.6|11197.5|11195.5|11193.6|11191.6|1983
1660742700000|2022-08-17 13:25:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|4624
1660743000000|2022-08-17 13:30:00|11194.4|11192.4|11194.4|11192.4|11196.7|11194.7|11192|11190|3437
1660743300000|2022-08-17 13:35:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|2638
1660743600000|2022-08-17 13:40:00|11192.8|11190.8|11193.6|11191.6|11195.1|11193.1|11190.5|11188.5|3725
1660743900000|2022-08-17 13:45:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|1996
1660744200000|2022-08-17 13:50:00|11193.6|11191.6|11190.5|11188.5|11194.4|11192.4|11190.5|11188.5|1577
1660744500000|2022-08-17 13:55:00|11189.7|11187.7|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|2115
1660744800000|2022-08-17 14:00:00|11190.5|11188.5|11191.2|11189.2|11192.8|11190.8|11189.7|11187.7|2115
1660745100000|2022-08-17 14:05:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11191.2|11189.2|2291
1660745400000|2022-08-17 14:10:00|11193.6|11191.6|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2588
1660745700000|2022-08-17 14:15:00|11195.9|11193.9|11197.5|11195.5|11198.3|11196.3|11195.1|11193.1|2762
1660746000000|2022-08-17 14:20:00|11196.7|11194.7|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|1759
1660746300000|2022-08-17 14:25:00|11196.7|11194.7|11195.1|11193.1|11197.5|11195.5|11194.4|11192.4|2687
1660746600000|2022-08-17 14:30:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11192.4|11190.4|3018
1660746900000|2022-08-17 14:35:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11192.8|11190.8|1851
1660747200000|2022-08-17 14:40:00|11195.1|11193.1|11192|11190|11195.1|11193.1|11191.2|11189.2|1928
1660747500000|2022-08-17 14:45:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11188.9|11186.9|2231
1660747800000|2022-08-17 14:50:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11189.7|11187.7|1936
1660748100000|2022-08-17 14:55:00|11190.5|11188.5|11187.3|11185.3|11190.5|11188.5|11186.5|11184.5|3198
1660748400000|2022-08-17 15:00:00|11186.5|11184.5|11185.8|11183.8|11188.1|11186.1|11185|11183|3217
1660748700000|2022-08-17 15:05:00|11185|11183|11185|11183|11187.3|11185.3|11184.2|11182.2|1783
1660749000000|2022-08-17 15:10:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11181.1|11179.1|2389
1660749300000|2022-08-17 15:15:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|2172
1660749600000|2022-08-17 15:20:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|1857
1660749900000|2022-08-17 15:25:00|11184.2|11182.2|11185|11183|11185.8|11183.8|11184.2|11182.2|2931
1660750200000|2022-08-17 15:30:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11184.2|11182.2|3847
1660750500000|2022-08-17 15:35:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11179.5|11177.5|3923
1660750800000|2022-08-17 15:40:00|11178.7|11176.7|11178.7|11176.7|11178.7|11176.7|11176.4|11174.4|4822
1660751100000|2022-08-17 15:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|5590
1660751400000|2022-08-17 15:50:00|11179.5|11177.5|11178.7|11176.7|11179.5|11177.5|11178|11176|3150
1660751700000|2022-08-17 15:55:00|11178|11176|11177.2|11175.2|11179.5|11177.5|11176.4|11174.4|3263
1660752000000|2022-08-17 16:00:00|11176.4|11174.4|11176.4|11174.4|11178|11176|11176.4|11174.4|2134
1660752300000|2022-08-17 16:05:00|11175.6|11173.6|11177.2|11175.2|11178|11176|11175.6|11173.6|4224
1660752600000|2022-08-17 16:10:00|11176.4|11174.4|11174.8|11172.8|11177.2|11175.2|11174|11172|4412
1660752900000|2022-08-17 16:15:00|11174|11172|11176.4|11174.4|11177.2|11175.2|11174|11172|3381
1660753200000|2022-08-17 16:20:00|11175.6|11173.6|11178|11176|11179.5|11177.5|11175.6|11173.6|2527
1660753500000|2022-08-17 16:25:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178|11176|1638
1660753800000|2022-08-17 16:30:00|11180.3|11178.3|11182.6|11180.6|11182.6|11180.6|11180.3|11178.3|2413
1660754100000|2022-08-17 16:35:00|11181.9|11179.9|11185.8|11183.8|11186.5|11184.5|11181.1|11179.1|2718
1660754400000|2022-08-17 16:40:00|11185|11183|11187.3|11185.3|11188.1|11186.1|11185|11183|3854
1660754700000|2022-08-17 16:45:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|1874
1660755000000|2022-08-17 16:50:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|2310
1660755300000|2022-08-17 16:55:00|11186.5|11184.5|11186.9|11184.9|11187.3|11185.3|11186.5|11184.5|1786
1660755600000|2022-08-17 17:00:00|11187.3|11185.3|11185|11183|11187.3|11185.3|11180.3|11178.3|2724
1660755900000|2022-08-17 17:05:00|11183.4|11181.4|11183.4|11181.4|11186.2|11184.2|11183|11181|3588
1660756200000|2022-08-17 17:10:00|11183.8|11181.8|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|1258
1660756500000|2022-08-17 17:15:00|11183.4|11181.4|11179.1|11177.1|11183.4|11181.4|11178.7|11176.7|1750
1660756800000|2022-08-17 17:20:00|11178.7|11176.7|11181.1|11179.1|11181.1|11179.1|11178|11176|2045
1660757100000|2022-08-17 17:25:00|11180.3|11178.3|11182.6|11180.6|11183.4|11181.4|11180.3|11178.3|1934
1660757400000|2022-08-17 17:30:00|11183.4|11181.4|11182.6|11180.6|11185|11183|11182.3|11180.3|1029
1660757700000|2022-08-17 17:35:00|11183.4|11181.4|11183|11181|11184.2|11182.2|11181.9|11179.9|1553
1660758000000|2022-08-17 17:40:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11179.5|11177.5|1450
1660758300000|2022-08-17 17:45:00|11179.9|11177.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1200
1660758600000|2022-08-17 17:50:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11177.2|11175.2|1292
1660758900000|2022-08-17 17:55:00|11177.6|11175.6|11175.6|11173.6|11178.7|11176.7|11175.6|11173.6|1889
1660759200000|2022-08-17 18:00:00|11176|11174|11194.4|11192.4|11198.3|11196.3|11175.2|11173.2|11676
1660759500000|2022-08-17 18:05:00|11193.6|11191.6|11196.7|11194.7|11196.7|11194.7|11187.3|11185.3|6345
1660759800000|2022-08-17 18:10:00|11195.9|11193.9|11199.8|11197.8|11200.6|11198.6|11195.1|11193.1|2334
1660760100000|2022-08-17 18:15:00|11200.2|11198.2|11202.2|11200.2|11203.3|11201.3|11198.3|11196.3|3766
1660760400000|2022-08-17 18:20:00|11201.4|11199.4|11195.1|11193.1|11201.4|11199.4|11194.4|11192.4|2522
1660760700000|2022-08-17 18:25:00|11195.9|11193.9|11199|11197|11199.8|11197.8|11194.4|11192.4|2063
1660761000000|2022-08-17 18:30:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199|11197|3572
1660761300000|2022-08-17 18:35:00|11199.4|11197.4|11203.7|11201.7|11204.5|11202.5|11199|11197|2568
1660761600000|2022-08-17 18:40:00|11203|11201|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|2408
1660761900000|2022-08-17 18:45:00|11201|11199|11202.2|11200.2|11203|11201|11199.8|11197.8|3561
1660762200000|2022-08-17 18:50:00|11201.4|11199.4|11197.5|11195.5|11201.4|11199.4|11197.5|11195.5|3292
1660762500000|2022-08-17 18:55:00|11197.1|11195.1|11192|11190|11197.5|11195.5|11192|11190|4232
1660762800000|2022-08-17 19:00:00|11192.8|11190.8|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2473
1660763100000|2022-08-17 19:05:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|995
1660763400000|2022-08-17 19:10:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|2538
1660763700000|2022-08-17 19:15:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192|11190|1922
1660764000000|2022-08-17 19:20:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192|11190|1866
1660764300000|2022-08-17 19:25:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|1552
1660764600000|2022-08-17 19:30:00|11192.8|11190.8|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|987
1660764900000|2022-08-17 19:35:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|1368
1660765200000|2022-08-17 19:40:00|11193.6|11191.6|11192.4|11190.4|11195.1|11193.1|11192|11190|1201
1660765500000|2022-08-17 19:45:00|11192.8|11190.8|11192|11190|11194.4|11192.4|11192|11190|1066
1660765800000|2022-08-17 19:50:00|11192.4|11190.4|11192|11190|11192.8|11190.8|11192|11190|1372
1660766100000|2022-08-17 19:55:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11188.9|11186.9|4036
1660766400000|2022-08-17 20:00:00|11192|11190|11195.9|11193.9|11196.7|11194.7|11192|11190|3625
1660766700000|2022-08-17 20:05:00|11195.1|11193.1|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|1369
1660767000000|2022-08-17 20:10:00|11195.5|11193.5|11197.5|11195.5|11197.5|11195.5|11195.5|11193.5|2935
1660767300000|2022-08-17 20:15:00|11196.7|11194.7|11192.8|11190.8|11197.5|11195.5|11192.8|11190.8|2021
1660767600000|2022-08-17 20:20:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11189.7|11187.7|3639
1660767900000|2022-08-17 20:25:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|3924
1660768200000|2022-08-17 20:30:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11189.7|11187.7|1804
1660768500000|2022-08-17 20:35:00|11190.5|11188.5|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1173
1660768800000|2022-08-17 20:40:00|11193.2|11191.2|11192|11190|11194.4|11192.4|11190.5|11188.5|1339
1660769100000|2022-08-17 20:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11191.2|11189.2|2383
1660769400000|2022-08-17 20:50:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11191.2|11189.2|1449
1660769700000|2022-08-17 20:55:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|1461
1660773600000|2022-08-17 22:00:00|11190.8|11188.8|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|1100
1660773900000|2022-08-17 22:05:00|11192.8|11190.8|11195.5|11193.5|11195.9|11193.9|11192.8|11190.8|407
1660774200000|2022-08-17 22:10:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|224
1660774500000|2022-08-17 22:15:00|11194.4|11192.4|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|265
1660774800000|2022-08-17 22:20:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|427
1660775100000|2022-08-17 22:25:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11195.9|11193.9|246
1660775400000|2022-08-17 22:30:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|426
1660775700000|2022-08-17 22:35:00|11197.1|11195.1|11195.9|11193.9|11197.1|11195.1|11195.9|11193.9|155
1660776000000|2022-08-17 22:40:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|266
1660776300000|2022-08-17 22:45:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|192
1660776600000|2022-08-17 22:50:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|184
1660776900000|2022-08-17 22:55:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|53
1660777200000|2022-08-17 23:00:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|336
1660777500000|2022-08-17 23:05:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|112
1660777800000|2022-08-17 23:10:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|195
1660778100000|2022-08-17 23:15:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|325
1660778400000|2022-08-17 23:20:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|259
1660778700000|2022-08-17 23:25:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|58
1660779000000|2022-08-17 23:30:00|11191.2|11189.2|11192|11190|11192.8|11190.8|11191.2|11189.2|123
1660779300000|2022-08-17 23:35:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|110
1660779600000|2022-08-17 23:40:00|11192.4|11190.4|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|114
1660779900000|2022-08-17 23:45:00|11190.5|11188.5|11192|11190|11192|11190|11190.5|11188.5|274
1660780200000|2022-08-17 23:50:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|196
1660780500000|2022-08-17 23:55:00|11193.2|11191.2|11193.6|11191.6|11194.4|11192.4|11193.2|11191.2|99
1660780800000|2022-08-18 00:00:00|11194|11192|11194.8|11192.8|11195.1|11193.1|11192.8|11190.8|575
1660781100000|2022-08-18 00:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|156
1660781400000|2022-08-18 00:10:00|11195.9|11193.9|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|438
1660781700000|2022-08-18 00:15:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|335
1660782000000|2022-08-18 00:20:00|11196.3|11194.3|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|359
1660782300000|2022-08-18 00:25:00|11195.5|11193.5|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|277
1660782600000|2022-08-18 00:30:00|11198.3|11196.3|11200.6|11198.6|11200.6|11198.6|11197.9|11195.9|416
1660782900000|2022-08-18 00:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199|11197|620
1660783200000|2022-08-18 00:40:00|11200.6|11198.6|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|722
1660783500000|2022-08-18 00:45:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|200
1660783800000|2022-08-18 00:50:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203|11201|210
1660784100000|2022-08-18 00:55:00|11203.7|11201.7|11203|11201|11204.5|11202.5|11203|11201|592
1660784400000|2022-08-18 01:00:00|11203.7|11201.7|11203.7|11201.7|11204.1|11202.1|11203|11201|287
1660784700000|2022-08-18 01:05:00|11203.3|11201.3|11206.1|11204.1|11206.1|11204.1|11203|11201|827
1660785000000|2022-08-18 01:10:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|542
1660785300000|2022-08-18 01:15:00|11206.1|11204.1|11207.6|11205.6|11209.2|11207.2|11205.3|11203.3|740
1660785600000|2022-08-18 01:20:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11207.6|11205.6|715
1660785900000|2022-08-18 01:25:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11207.6|11205.6|447
1660786200000|2022-08-18 01:30:00|11210.8|11208.8|11206.9|11204.9|11213.1|11211.1|11205.3|11203.3|3322
1660786500000|2022-08-18 01:35:00|11207.6|11205.6|11204.5|11202.5|11207.6|11205.6|11203|11201|2006
1660786800000|2022-08-18 01:40:00|11204.9|11202.9|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|471
1660787100000|2022-08-18 01:45:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|216
1660787400000|2022-08-18 01:50:00|11207.6|11205.6|11205.3|11203.3|11208.4|11206.4|11205.3|11203.3|261
1660787700000|2022-08-18 01:55:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|59
1660788000000|2022-08-18 02:00:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|488
1660788300000|2022-08-18 02:05:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|535
1660788600000|2022-08-18 02:10:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.7|11201.7|243
1660788900000|2022-08-18 02:15:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|338
1660789200000|2022-08-18 02:20:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|171
1660789500000|2022-08-18 02:25:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|539
1660789800000|2022-08-18 02:30:00|11203|11201|11203|11201|11203.7|11201.7|11202.6|11200.6|136
1660790100000|2022-08-18 02:35:00|11202.6|11200.6|11203|11201|11203|11201|11202.2|11200.2|329
1660790400000|2022-08-18 02:40:00|11202.6|11200.6|11204.1|11202.1|11204.5|11202.5|11202.6|11200.6|113
1660790700000|2022-08-18 02:45:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|180
1660791000000|2022-08-18 02:50:00|11204.1|11202.1|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|110
1660791300000|2022-08-18 02:55:00|11203.7|11201.7|11205.7|11203.7|11206.1|11204.1|11203.7|11201.7|174
1660791600000|2022-08-18 03:00:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|86
1660791900000|2022-08-18 03:05:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|57
1660792200000|2022-08-18 03:10:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|138
1660792500000|2022-08-18 03:15:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|230
1660792800000|2022-08-18 03:20:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|279
1660793100000|2022-08-18 03:25:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|241
1660793400000|2022-08-18 03:30:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|94
1660793700000|2022-08-18 03:35:00|11203|11201|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|612
1660794000000|2022-08-18 03:40:00|11203|11201|11203|11201|11203.7|11201.7|11203|11201|726
1660794300000|2022-08-18 03:45:00|11203.3|11201.3|11203|11201|11203.7|11201.7|11203|11201|677
1660794600000|2022-08-18 03:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|180
1660794900000|2022-08-18 03:55:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|189
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|396
1660795500000|2022-08-18 04:05:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|506
1660795800000|2022-08-18 04:10:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|264
1660796100000|2022-08-18 04:15:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|111
1660796400000|2022-08-18 04:20:00|11204.1|11202.1|11203.7|11201.7|11204.1|11202.1|11203.7|11201.7|13
1660796700000|2022-08-18 04:25:00|11203|11201|11203|11201|11203.7|11201.7|11203|11201|56
1660797000000|2022-08-18 04:30:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|67
1660797300000|2022-08-18 04:35:00|||||||||33
1660797600000|2022-08-18 04:40:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|244
1660797900000|2022-08-18 04:45:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|349
1660798200000|2022-08-18 04:50:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|772
1660798500000|2022-08-18 04:55:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|69
1660798800000|2022-08-18 05:00:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|144
1660799100000|2022-08-18 05:05:00|11206.9|11204.9|11205.7|11203.7|11206.9|11204.9|11205.3|11203.3|118
1660799400000|2022-08-18 05:10:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|262
1660799700000|2022-08-18 05:15:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|179
1660800000000|2022-08-18 05:20:00|11205.7|11203.7|11204.5|11202.5|11205.7|11203.7|11204.5|11202.5|274
1660800300000|2022-08-18 05:25:00|11204.1|11202.1|11204.5|11202.5|11205.3|11203.3|11204.1|11202.1|242
1660800600000|2022-08-18 05:30:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11202.2|11200.2|158
1660800900000|2022-08-18 05:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|313
1660801200000|2022-08-18 05:40:00|11203|11201|11201.4|11199.4|11203|11201|11200.6|11198.6|332
1660801500000|2022-08-18 05:45:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|278
1660801800000|2022-08-18 05:50:00|11199.4|11197.4|11198.3|11196.3|11199.4|11197.4|11197.5|11195.5|342
1660802100000|2022-08-18 05:55:00|11197.5|11195.5|11198.3|11196.3|11198.7|11196.7|11196.7|11194.7|364
1660802400000|2022-08-18 06:00:00|11197.5|11195.5|11190.5|11188.5|11197.5|11195.5|11190.5|11188.5|1607
1660802700000|2022-08-18 06:05:00|11190.8|11188.8|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|999
1660803000000|2022-08-18 06:10:00|11194|11192|11194|11192|11195.1|11193.1|11193.6|11191.6|308
1660803300000|2022-08-18 06:15:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11191.2|11189.2|819
1660803600000|2022-08-18 06:20:00|11197.5|11195.5|11197.9|11195.9|11198.3|11196.3|11196.7|11194.7|569
1660803900000|2022-08-18 06:25:00|11197.5|11195.5|11194.4|11192.4|11199|11197|11194.4|11192.4|1601
1660804200000|2022-08-18 06:30:00|11195.1|11193.1|11193.6|11191.6|11196.7|11194.7|11193.6|11191.6|1205
1660804500000|2022-08-18 06:35:00|11192.8|11190.8|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|2090
1660804800000|2022-08-18 06:40:00|11191.2|11189.2|11190.5|11188.5|11192|11190|11189.7|11187.7|1295
1660805100000|2022-08-18 06:45:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|1145
1660805400000|2022-08-18 06:50:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|503
1660805700000|2022-08-18 06:55:00|11190.5|11188.5|11178|11176|11191.2|11189.2|11176.4|11174.4|5072
1660806000000|2022-08-18 07:00:00|11177.2|11175.2|11185|11183|11185.8|11183.8|11177.2|11175.2|3522
1660806300000|2022-08-18 07:05:00|11185.8|11183.8|11190.5|11188.5|11190.5|11188.5|11185|11183|2416
1660806600000|2022-08-18 07:10:00|11189.7|11187.7|11188.1|11186.1|11191.2|11189.2|11188.1|11186.1|2530
1660806900000|2022-08-18 07:15:00|11188.5|11186.5|11191.2|11189.2|11191.2|11189.2|11188.1|11186.1|965
1660807200000|2022-08-18 07:20:00|11192|11190|11194.4|11192.4|11195.1|11193.1|11192|11190|1182
1660807500000|2022-08-18 07:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192|11190|1185
1660807800000|2022-08-18 07:30:00|11194|11192|11190.5|11188.5|11194.4|11192.4|11190.5|11188.5|988
1660808100000|2022-08-18 07:35:00|11191.2|11189.2|11188.9|11186.9|11192.8|11190.8|11188.1|11186.1|1676
1660808400000|2022-08-18 07:40:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11187.3|11185.3|1108
1660808700000|2022-08-18 07:45:00|11190.1|11188.1|11192|11190|11192.8|11190.8|11189.7|11187.7|470
1660809000000|2022-08-18 07:50:00|11191.2|11189.2|11193.6|11191.6|11193.6|11191.6|11191.2|11189.2|500
1660809300000|2022-08-18 07:55:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|1526
1660809600000|2022-08-18 08:00:00|11194.4|11192.4|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|1684
1660809900000|2022-08-18 08:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|1547
1660810200000|2022-08-18 08:10:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|1711
1660810500000|2022-08-18 08:15:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11197.5|11195.5|520
1660810800000|2022-08-18 08:20:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|458
1660811100000|2022-08-18 08:25:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|557
1660811400000|2022-08-18 08:30:00|11194.4|11192.4|11195.1|11193.1|11197.5|11195.5|11194.4|11192.4|355
1660811700000|2022-08-18 08:35:00|11194.4|11192.4|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|406
1660812000000|2022-08-18 08:40:00|11194.4|11192.4|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|826
1660812300000|2022-08-18 08:45:00|11193.6|11191.6|11192|11190|11195.1|11193.1|11192|11190|1287
1660812600000|2022-08-18 08:50:00|11192.4|11190.4|11194.4|11192.4|11194.4|11192.4|11192|11190|437
1660812900000|2022-08-18 08:55:00|11194.8|11192.8|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|1072
1660813200000|2022-08-18 09:00:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|489
1660813500000|2022-08-18 09:05:00|11193.6|11191.6|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|564
1660813800000|2022-08-18 09:10:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11190.5|11188.5|322
1660814100000|2022-08-18 09:15:00|11192.8|11190.8|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|582
1660814400000|2022-08-18 09:20:00|11190.1|11188.1|11190.8|11188.8|11191.2|11189.2|11189.7|11187.7|565
1660814700000|2022-08-18 09:25:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|310
1660815000000|2022-08-18 09:30:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|842
1660815300000|2022-08-18 09:35:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11189.7|11187.7|1031
1660815600000|2022-08-18 09:40:00|11190.5|11188.5|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|517
1660815900000|2022-08-18 09:45:00|11192.8|11190.8|11192|11190|11193.6|11191.6|11191.6|11189.6|889
1660816200000|2022-08-18 09:50:00|11192.4|11190.4|11192.8|11190.8|11193.6|11191.6|11192|11190|621
1660816500000|2022-08-18 09:55:00|11193.6|11191.6|11195.9|11193.9|11195.9|11193.9|11193.2|11191.2|283
1660816800000|2022-08-18 10:00:00|11196.7|11194.7|11192.8|11190.8|11196.7|11194.7|11192|11190|556
1660817100000|2022-08-18 10:05:00|11193.6|11191.6|11192.4|11190.4|11193.6|11191.6|11191.2|11189.2|387
1660817400000|2022-08-18 10:10:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|658
1660817700000|2022-08-18 10:15:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|148
1660818000000|2022-08-18 10:20:00|11193.2|11191.2|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|295
1660818300000|2022-08-18 10:25:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|222
1660818600000|2022-08-18 10:30:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11193.6|11191.6|418
1660818900000|2022-08-18 10:35:00|11195.1|11193.1|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|702
1660819200000|2022-08-18 10:40:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|292
1660819500000|2022-08-18 10:45:00|11193.6|11191.6|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|392
1660819800000|2022-08-18 10:50:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|410
1660820100000|2022-08-18 10:55:00|11197.1|11195.1|11200.6|11198.6|11200.6|11198.6|11196.7|11194.7|685
1660820400000|2022-08-18 11:00:00|11199.8|11197.8|11203|11201|11204.5|11202.5|11199.8|11197.8|2058
1660820700000|2022-08-18 11:05:00|11203.3|11201.3|11203.7|11201.7|11205.7|11203.7|11203|11201|532
1660821000000|2022-08-18 11:10:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11203.7|11201.7|1766
1660821300000|2022-08-18 11:15:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1317
1660821600000|2022-08-18 11:20:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11202.2|11200.2|1023
1660821900000|2022-08-18 11:25:00|11202.6|11200.6|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|829
1660822200000|2022-08-18 11:30:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|1215
1660822500000|2022-08-18 11:35:00|11201.4|11199.4|11206.1|11204.1|11206.9|11204.9|11201.4|11199.4|1678
1660822800000|2022-08-18 11:40:00|11205.3|11203.3|11208.4|11206.4|11208.4|11206.4|11204.5|11202.5|2017
1660823100000|2022-08-18 11:45:00|11208|11206|11209.2|11207.2|11210|11208|11207.6|11205.6|2292
1660823400000|2022-08-18 11:50:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11209.2|11207.2|3965
1660823700000|2022-08-18 11:55:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210|11208|1753
1660824000000|2022-08-18 12:00:00|11210.4|11208.4|11218.6|11216.6|11218.6|11216.6|11210|11208|4034
1660824300000|2022-08-18 12:05:00|11219.4|11217.4|11217.8|11215.8|11221.7|11219.7|11215.8|11213.8|2634
1660824600000|2022-08-18 12:10:00|11218.6|11216.6|11213.1|11211.1|11219.4|11217.4|11211.5|11209.5|3307
1660824900000|2022-08-18 12:15:00|11212.3|11210.3|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|1743
1660825200000|2022-08-18 12:20:00|11210.8|11208.8|11223.3|11221.3|11224|11222|11210.8|11208.8|7093
1660825500000|2022-08-18 12:25:00|11222.5|11220.5|11222.5|11220.5|11226.4|11224.4|11221.7|11219.7|5958
1660825800000|2022-08-18 12:30:00|11222.1|11220.1|11209.2|11207.2|11222.5|11220.5|11200.6|11198.6|7997
1660826100000|2022-08-18 12:35:00|11210|11208|11205.3|11203.3|11212.3|11210.3|11204.5|11202.5|4130
1660826400000|2022-08-18 12:40:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11197.5|11195.5|4464
1660826700000|2022-08-18 12:45:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|3400
1660827000000|2022-08-18 12:50:00|11202.6|11200.6|11204.5|11202.5|11206.9|11204.9|11200.6|11198.6|2117
1660827300000|2022-08-18 12:55:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|2334
1660827600000|2022-08-18 13:00:00|11207.6|11205.6|11203.7|11201.7|11209.2|11207.2|11203.7|11201.7|2432
1660827900000|2022-08-18 13:05:00|11204.1|11202.1|11201.4|11199.4|11208.4|11206.4|11201.4|11199.4|2655
1660828200000|2022-08-18 13:10:00|11202.2|11200.2|11207.6|11205.6|11208.4|11206.4|11202.2|11200.2|1582
1660828500000|2022-08-18 13:15:00|11206.9|11204.9|11206.1|11204.1|11210|11208|11204.5|11202.5|2142
1660828800000|2022-08-18 13:20:00|11206.9|11204.9|11209.2|11207.2|11213.9|11211.9|11205.3|11203.3|6758
1660829100000|2022-08-18 13:25:00|11208.4|11206.4|11211.5|11209.5|11213.1|11211.1|11207.6|11205.6|3174
1660829400000|2022-08-18 13:30:00|11211.2|11209.2|11221.7|11219.7|11221.7|11219.7|11210.8|11208.8|4420
1660829700000|2022-08-18 13:35:00|11220.9|11218.9|11223.3|11221.3|11227.2|11225.2|11219.4|11217.4|4179
1660830000000|2022-08-18 13:40:00|11222.5|11220.5|11218.6|11216.6|11223.3|11221.3|11218.6|11216.6|2977
1660830300000|2022-08-18 13:45:00|11219.4|11217.4|11219.4|11217.4|11220.9|11218.9|11215.5|11213.5|3149
1660830600000|2022-08-18 13:50:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|3157
1660830900000|2022-08-18 13:55:00|11219.4|11217.4|11223.3|11221.3|11224.8|11222.8|11217.8|11215.8|5558
1660831200000|2022-08-18 14:00:00|11222.5|11220.5|11224.8|11222.8|11228.7|11226.7|11222.5|11220.5|5330
1660831500000|2022-08-18 14:05:00|11224|11222|11216.2|11214.2|11224.8|11222.8|11215.5|11213.5|3310
1660831800000|2022-08-18 14:10:00|11216.6|11214.6|11219.4|11217.4|11221.7|11219.7|11216.6|11214.6|3497
1660832100000|2022-08-18 14:15:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11217|11215|3528
1660832400000|2022-08-18 14:20:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11212.3|11210.3|2526
1660832700000|2022-08-18 14:25:00|11217|11215|11212.3|11210.3|11217|11215|11211.5|11209.5|2311
1660833000000|2022-08-18 14:30:00|11211.5|11209.5|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|2301
1660833300000|2022-08-18 14:35:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11212.7|11210.7|1017
1660833600000|2022-08-18 14:40:00|11216.2|11214.2|11220.1|11218.1|11220.1|11218.1|11214.7|11212.7|1523
1660833900000|2022-08-18 14:45:00|11220.9|11218.9|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|4103
1660834200000|2022-08-18 14:50:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11215.5|11213.5|1655
1660834500000|2022-08-18 14:55:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11217|11215|2010
1660834800000|2022-08-18 15:00:00|11218.6|11216.6|11219.4|11217.4|11220.9|11218.9|11218.6|11216.6|1097
1660835100000|2022-08-18 15:05:00|11220.1|11218.1|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|1270
1660835400000|2022-08-18 15:10:00|11221.3|11219.3|11222.5|11220.5|11224.8|11222.8|11220.9|11218.9|3176
1660835700000|2022-08-18 15:15:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|1931
1660836000000|2022-08-18 15:20:00|11224|11222|11220.1|11218.1|11224|11222|11218.6|11216.6|2468
1660836300000|2022-08-18 15:25:00|11219.4|11217.4|11218.6|11216.6|11220.9|11218.9|11218.6|11216.6|1745
1660836600000|2022-08-18 15:30:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11216.2|11214.2|2849
1660836900000|2022-08-18 15:35:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1589
1660837200000|2022-08-18 15:40:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|2300
1660837500000|2022-08-18 15:45:00|11215.5|11213.5|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2157
1660837800000|2022-08-18 15:50:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11213.1|11211.1|1241
1660838100000|2022-08-18 15:55:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11212.3|11210.3|1923
1660838400000|2022-08-18 16:00:00|11213.5|11211.5|11209.2|11207.2|11214.7|11212.7|11209.2|11207.2|8314
1660838700000|2022-08-18 16:05:00|11208.8|11206.8|11210.8|11208.8|11210.8|11208.8|11207.6|11205.6|2446
1660839000000|2022-08-18 16:10:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1989
1660839300000|2022-08-18 16:15:00|11209.2|11207.2|11206.1|11204.1|11209.2|11207.2|11204.5|11202.5|2101
1660839600000|2022-08-18 16:20:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|1173
1660839900000|2022-08-18 16:25:00|11206.5|11204.5|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|1275
1660840200000|2022-08-18 16:30:00|11207.3|11205.3|11206.5|11204.5|11207.6|11205.6|11206.1|11204.1|1132
1660840500000|2022-08-18 16:35:00|11206.1|11204.1|11206.1|11204.1|11207.3|11205.3|11206.1|11204.1|948
1660840800000|2022-08-18 16:40:00|11205.3|11203.3|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|991
1660841100000|2022-08-18 16:45:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1096
1660841400000|2022-08-18 16:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|1161
1660841700000|2022-08-18 16:55:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|2529
1660842000000|2022-08-18 17:00:00|11203|11201|11204.5|11202.5|11206.9|11204.9|11202.2|11200.2|4099
1660842300000|2022-08-18 17:05:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|1089
1660842600000|2022-08-18 17:10:00|11203.7|11201.7|11204.5|11202.5|11210|11208|11201.4|11199.4|3975
1660842900000|2022-08-18 17:15:00|11203.7|11201.7|11203|11201|11206.1|11204.1|11201.4|11199.4|2543
1660843200000|2022-08-18 17:20:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1857
1660843500000|2022-08-18 17:25:00|11201.8|11199.8|11199.8|11197.8|11203|11201|11199.8|11197.8|966
1660843800000|2022-08-18 17:30:00|11200.6|11198.6|11201.4|11199.4|11203|11201|11199|11197|1692
1660844100000|2022-08-18 17:35:00|11201.8|11199.8|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1034
1660844400000|2022-08-18 17:40:00|11202.2|11200.2|11199.8|11197.8|11203|11201|11199.8|11197.8|1519
1660844700000|2022-08-18 17:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11199|11197|1893
1660845000000|2022-08-18 17:50:00|11199.4|11197.4|11199.8|11197.8|11199.8|11197.8|11196.7|11194.7|2257
1660845300000|2022-08-18 17:55:00|11199|11197|11198.3|11196.3|11201.4|11199.4|11198.3|11196.3|1791
1660845600000|2022-08-18 18:00:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|1138
1660845900000|2022-08-18 18:05:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11198.3|11196.3|1338
1660846200000|2022-08-18 18:10:00|11198.3|11196.3|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|1189
1660846500000|2022-08-18 18:15:00|11199.8|11197.8|11201.4|11199.4|11202.6|11200.6|11199.8|11197.8|3734
1660846800000|2022-08-18 18:20:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|2323
1660847100000|2022-08-18 18:25:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|2668
1660847400000|2022-08-18 18:30:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1913
1660847700000|2022-08-18 18:35:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1889
1660848000000|2022-08-18 18:40:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|1309
1660848300000|2022-08-18 18:45:00|11203|11201|11199.8|11197.8|11203|11201|11199.8|11197.8|4192
1660848600000|2022-08-18 18:50:00|11200.6|11198.6|11202.2|11200.2|11203|11201|11200.2|11198.2|1106
1660848900000|2022-08-18 18:55:00|11201.8|11199.8|11203|11201|11204.5|11202.5|11201.4|11199.4|1800
1660849200000|2022-08-18 19:00:00|11203.7|11201.7|11203.7|11201.7|11203.7|11201.7|11203|11201|894
1660849500000|2022-08-18 19:05:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|1656
1660849800000|2022-08-18 19:10:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|499
1660850100000|2022-08-18 19:15:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203|11201|928
1660850400000|2022-08-18 19:20:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|1757
1660850700000|2022-08-18 19:25:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|1487
1660851000000|2022-08-18 19:30:00|11205.3|11203.3|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|2228
1660851300000|2022-08-18 19:35:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|909
1660851600000|2022-08-18 19:40:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|868
1660851900000|2022-08-18 19:45:00|11206.5|11204.5|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|1007
1660852200000|2022-08-18 19:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1824
1660852500000|2022-08-18 19:55:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|1433
1660852800000|2022-08-18 20:00:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|2847
1660853100000|2022-08-18 20:05:00|11205.7|11203.7|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|1658
1660853400000|2022-08-18 20:10:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|1191
1660853700000|2022-08-18 20:15:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|1067
1660854000000|2022-08-18 20:20:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1670
1660854300000|2022-08-18 20:25:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|1216
1660854600000|2022-08-18 20:30:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|1325
1660854900000|2022-08-18 20:35:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|2496
1660855200000|2022-08-18 20:40:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|1227
1660855500000|2022-08-18 20:45:00|11203.7|11201.7|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|2682
1660855800000|2022-08-18 20:50:00|11201.8|11199.8|11203|11201|11203.7|11201.7|11201.4|11199.4|930
1660856100000|2022-08-18 20:55:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|1409
1660860000000|2022-08-18 22:00:00|11207.3|11205.3|11205.3|11203.3|11208.4|11206.4|11204.5|11202.5|702
1660860300000|2022-08-18 22:05:00|11204.9|11202.9|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|11
1660860600000|2022-08-18 22:10:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|28
1660860900000|2022-08-18 22:15:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|55
1660861200000|2022-08-18 22:20:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.7|11203.7|14
1660861500000|2022-08-18 22:25:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11205.3|11203.3|25
1660861800000|2022-08-18 22:30:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|173
1660862100000|2022-08-18 22:35:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|84
1660862400000|2022-08-18 22:40:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.5|11204.5|418
1660862700000|2022-08-18 22:45:00|11207.3|11205.3|11207.3|11205.3|11207.6|11205.6|11207.3|11205.3|169
1660863000000|2022-08-18 22:50:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|109
1660863300000|2022-08-18 22:55:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|91
1660863600000|2022-08-18 23:00:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|64
1660863900000|2022-08-18 23:05:00|||||||||11
1660864200000|2022-08-18 23:10:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|69
1660864500000|2022-08-18 23:15:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|202
1660864800000|2022-08-18 23:20:00|||||||||7
1660865100000|2022-08-18 23:25:00|11207.3|11205.3|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|173
1660865400000|2022-08-18 23:30:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|139
1660865700000|2022-08-18 23:35:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|187
1660866000000|2022-08-18 23:40:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|26
1660866300000|2022-08-18 23:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|431
1660866600000|2022-08-18 23:50:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208|11206|135
1660866900000|2022-08-18 23:55:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11207.6|11205.6|27
1660867200000|2022-08-19 00:00:00|11208.8|11206.8|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|143
1660867500000|2022-08-19 00:05:00|11206.9|11204.9|11204.5|11202.5|11207.6|11205.6|11204.5|11202.5|364
1660867800000|2022-08-19 00:10:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|567
1660868100000|2022-08-19 00:15:00|11203|11201|11202.2|11200.2|11203|11201|11199.8|11197.8|1031
1660868400000|2022-08-19 00:20:00|11201.4|11199.4|11201|11199|11203|11201|11200.6|11198.6|440
1660868700000|2022-08-19 00:25:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11201.4|11199.4|387
1660869000000|2022-08-19 00:30:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|280
1660869300000|2022-08-19 00:35:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|278
1660869600000|2022-08-19 00:40:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|159
1660869900000|2022-08-19 00:45:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|206
1660870200000|2022-08-19 00:50:00|11202.2|11200.2|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|122
1660870500000|2022-08-19 00:55:00|11199.4|11197.4|11199|11197|11199.4|11197.4|11199|11197|158
1660870800000|2022-08-19 01:00:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|136
1660871100000|2022-08-19 01:05:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|95
1660871400000|2022-08-19 01:10:00|11200.6|11198.6|11201.8|11199.8|11202.2|11200.2|11199.8|11197.8|179
1660871700000|2022-08-19 01:15:00|11202.2|11200.2|11203|11201|11203|11201|11201.4|11199.4|115
1660872000000|2022-08-19 01:20:00|11202.2|11200.2|11201.4|11199.4|11203|11201|11201.4|11199.4|60
1660872300000|2022-08-19 01:25:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199|11197|127
1660872600000|2022-08-19 01:30:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|237
1660872900000|2022-08-19 01:35:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|197
1660873200000|2022-08-19 01:40:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|84
1660873500000|2022-08-19 01:45:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|145
1660873800000|2022-08-19 01:50:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|228
1660874100000|2022-08-19 01:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|71
1660874400000|2022-08-19 02:00:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|148
1660874700000|2022-08-19 02:05:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199|11197|71
1660875000000|2022-08-19 02:10:00|||||||||67
1660875300000|2022-08-19 02:15:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|125
1660875600000|2022-08-19 02:20:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11198.3|11196.3|110
1660875900000|2022-08-19 02:25:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|553
1660876200000|2022-08-19 02:30:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|342
1660876500000|2022-08-19 02:35:00|11199|11197|11200.2|11198.2|11200.6|11198.6|11199|11197|198
1660876800000|2022-08-19 02:40:00|11199.8|11197.8|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|156
1660877100000|2022-08-19 02:45:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|149
1660877400000|2022-08-19 02:50:00|||||||||52
1660877700000|2022-08-19 02:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|219
1660878000000|2022-08-19 03:00:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11199|11197|149
1660878300000|2022-08-19 03:05:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|18
1660878600000|2022-08-19 03:10:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|180
1660878900000|2022-08-19 03:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|64
1660879200000|2022-08-19 03:20:00|11199|11197|11199|11197|11199.8|11197.8|11199|11197|84
1660879500000|2022-08-19 03:25:00|11199.4|11197.4|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|98
1660879800000|2022-08-19 03:30:00|11197.9|11195.9|11197.9|11195.9|11199|11197|11197.9|11195.9|323
1660880100000|2022-08-19 03:35:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|341
1660880400000|2022-08-19 03:40:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11196.3|11194.3|85
1660880700000|2022-08-19 03:45:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|133
1660881000000|2022-08-19 03:50:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|295
1660881300000|2022-08-19 03:55:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|423
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|757
1660881900000|2022-08-19 04:05:00|11191.2|11189.2|11192|11190|11193.6|11191.6|11190.5|11188.5|431
1660882200000|2022-08-19 04:10:00|11191.2|11189.2|11191.6|11189.6|11192|11190|11191.2|11189.2|174
1660882500000|2022-08-19 04:15:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|193
1660882800000|2022-08-19 04:20:00|11191.6|11189.6|11192|11190|11192|11190|11190.5|11188.5|106
1660883100000|2022-08-19 04:25:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.4|11190.4|167
1660883400000|2022-08-19 04:30:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11193.6|11191.6|369
1660884000000|2022-08-19 04:40:00|11194|11192|11193.6|11191.6|11194|11192|11193.6|11191.6|48
1660884300000|2022-08-19 04:45:00|||||||||3
1660884600000|2022-08-19 04:50:00|||||||||268
1660884900000|2022-08-19 04:55:00|11192.8|11190.8|11193.6|11191.6|11193.6|11191.6|11192.8|11190.8|83
1660885200000|2022-08-19 05:00:00|11193.2|11191.2|11193.6|11191.6|11193.6|11191.6|11192.8|11190.8|90
1660885500000|2022-08-19 05:05:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|334
1660885800000|2022-08-19 05:10:00|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|79
1660886100000|2022-08-19 05:15:00|11194.4|11192.4|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|241
1660886400000|2022-08-19 05:20:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|76
1660886700000|2022-08-19 05:25:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|120
1660887000000|2022-08-19 05:30:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192|11190|1323
1660887300000|2022-08-19 05:35:00|11193.2|11191.2|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|178
1660887600000|2022-08-19 05:40:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|181
1660887900000|2022-08-19 05:45:00|11192.4|11190.4|11194.4|11192.4|11194.4|11192.4|11192.4|11190.4|217
1660888200000|2022-08-19 05:50:00|11195.1|11193.1|11194|11192|11195.1|11193.1|11193.6|11191.6|263
1660888500000|2022-08-19 05:55:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|388
1660888800000|2022-08-19 06:00:00|11193.6|11191.6|11189.7|11187.7|11194.4|11192.4|11188.9|11186.9|1748
1660889100000|2022-08-19 06:05:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|1482
1660889400000|2022-08-19 06:10:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|694
1660889700000|2022-08-19 06:15:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|451
1660890000000|2022-08-19 06:20:00|11189.3|11187.3|11189.7|11187.7|11192|11190|11188.9|11186.9|1238
1660890300000|2022-08-19 06:25:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|885
1660890600000|2022-08-19 06:30:00|11189.7|11187.7|11189.7|11187.7|11190.5|11188.5|11189.3|11187.3|349
1660890900000|2022-08-19 06:35:00|11188.9|11186.9|11184.2|11182.2|11188.9|11186.9|11184.2|11182.2|2052
1660891200000|2022-08-19 06:40:00|11185|11183|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|1701
1660891500000|2022-08-19 06:45:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11185|11183|844
1660891800000|2022-08-19 06:50:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|1483
1660892100000|2022-08-19 06:55:00|11182.6|11180.6|11178.7|11176.7|11184.2|11182.2|11178.7|11176.7|2331
1660892400000|2022-08-19 07:00:00|11178|11176|11175.6|11173.6|11178|11176|11173.3|11171.3|5021
1660892700000|2022-08-19 07:05:00|11176.4|11174.4|11176.4|11174.4|11179.5|11177.5|11175.6|11173.6|2211
1660893000000|2022-08-19 07:10:00|11175.6|11173.6|11178|11176|11178|11176|11174.8|11172.8|2511
1660893300000|2022-08-19 07:15:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11177.2|11175.2|931
1660893600000|2022-08-19 07:20:00|11178.7|11176.7|11178|11176|11178.7|11176.7|11174.8|11172.8|1580
1660893900000|2022-08-19 07:25:00|11177.2|11175.2|11179.5|11177.5|11180.3|11178.3|11177.2|11175.2|1771
1660894200000|2022-08-19 07:30:00|11179.9|11177.9|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|2074
1660894500000|2022-08-19 07:35:00|11179.9|11177.9|11178.7|11176.7|11179.9|11177.9|11178|11176|1097
1660894800000|2022-08-19 07:40:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|725
1660895100000|2022-08-19 07:45:00|11179.5|11177.5|11178.7|11176.7|11181.1|11179.1|11178.7|11176.7|1379
1660895400000|2022-08-19 07:50:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|1342
1660895700000|2022-08-19 07:55:00|11179.9|11177.9|11179.5|11177.5|11181.1|11179.1|11178.7|11176.7|518
1660896000000|2022-08-19 08:00:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|782
1660896300000|2022-08-19 08:05:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|742
1660896600000|2022-08-19 08:10:00|11178|11176|11179.5|11177.5|11179.5|11177.5|11178|11176|1506
1660896900000|2022-08-19 08:15:00|11179.9|11177.9|11181.1|11179.1|11181.9|11179.9|11179.5|11177.5|1637
1660897200000|2022-08-19 08:20:00|11180.3|11178.3|11182.6|11180.6|11182.6|11180.6|11179.5|11177.5|1334
1660897500000|2022-08-19 08:25:00|11182.3|11180.3|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|4761
1660897800000|2022-08-19 08:30:00|11183|11181|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1024
1660898100000|2022-08-19 08:35:00|11185.4|11183.4|11185.8|11183.8|11187.3|11185.3|11185.4|11183.4|1030
1660898400000|2022-08-19 08:40:00|11186.5|11184.5|11190.5|11188.5|11190.5|11188.5|11185.8|11183.8|1592
1660898700000|2022-08-19 08:45:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1352
1660899000000|2022-08-19 08:50:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|2800
1660899300000|2022-08-19 08:55:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|1560
1660899600000|2022-08-19 09:00:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|1339
1660899900000|2022-08-19 09:05:00|11190.8|11188.8|11190.5|11188.5|11191.2|11189.2|11188.9|11186.9|1328
1660900200000|2022-08-19 09:10:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|996
1660900500000|2022-08-19 09:15:00|11190.1|11188.1|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|1121
1660900800000|2022-08-19 09:20:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|846
1660901100000|2022-08-19 09:25:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|785
1660901400000|2022-08-19 09:30:00|11187.7|11185.7|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|823
1660901700000|2022-08-19 09:35:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|553
1660902000000|2022-08-19 09:40:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|420
1660902300000|2022-08-19 09:45:00|11187.3|11185.3|11185.8|11183.8|11187.7|11185.7|11185|11183|598
1660902600000|2022-08-19 09:50:00|11186.2|11184.2|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|643
1660902900000|2022-08-19 09:55:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|528
1660903200000|2022-08-19 10:00:00|11187.7|11185.7|11184.2|11182.2|11188.1|11186.1|11184.2|11182.2|674
1660903500000|2022-08-19 10:05:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|1040
1660903800000|2022-08-19 10:10:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|395
1660904100000|2022-08-19 10:15:00|11185|11183|11185|11183|11185.8|11183.8|11184.2|11182.2|281
1660904400000|2022-08-19 10:20:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|612
1660904700000|2022-08-19 10:25:00|11185|11183|11186.5|11184.5|11186.5|11184.5|11184.2|11182.2|206
1660905000000|2022-08-19 10:30:00|11186.9|11184.9|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|506
1660905300000|2022-08-19 10:35:00|11186.2|11184.2|11184.2|11182.2|11186.2|11184.2|11183.4|11181.4|289
1660905600000|2022-08-19 10:40:00|11183.4|11181.4|11183.4|11181.4|11185|11183|11183.4|11181.4|1037
1660905900000|2022-08-19 10:45:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|481
1660906200000|2022-08-19 10:50:00|11182.6|11180.6|11182.6|11180.6|11183.8|11181.8|11182.6|11180.6|496
1660906500000|2022-08-19 10:55:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|670
1660906800000|2022-08-19 11:00:00|11181.1|11179.1|11181.9|11179.9|11181.9|11179.9|11181.1|11179.1|347
1660907100000|2022-08-19 11:05:00|11182.6|11180.6|11181.9|11179.9|11182.6|11180.6|11181.9|11179.9|1520
1660907400000|2022-08-19 11:10:00|11181.1|11179.1|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|835
1660907700000|2022-08-19 11:15:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11178|11176|821
1660908000000|2022-08-19 11:20:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11176|11174|941
1660908300000|2022-08-19 11:25:00|11178|11176|11177.2|11175.2|11178.7|11176.7|11175.6|11173.6|1436
1660908600000|2022-08-19 11:30:00|11176.8|11174.8|11178|11176|11179.5|11177.5|11176.4|11174.4|1681
1660908900000|2022-08-19 11:35:00|11178.7|11176.7|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|420
1660909200000|2022-08-19 11:40:00|11178|11176|11178|11176|11180.3|11178.3|11177.2|11175.2|1038
1660909500000|2022-08-19 11:45:00|11177.2|11175.2|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|1640
1660909800000|2022-08-19 11:50:00|11178.3|11176.3|11178|11176|11178.7|11176.7|11177.2|11175.2|502
1660910100000|2022-08-19 11:55:00|11177.2|11175.2|11177.6|11175.6|11178.7|11176.7|11175.6|11173.6|1621
1660910400000|2022-08-19 12:00:00|11177.2|11175.2|11175.6|11173.6|11177.6|11175.6|11173.3|11171.3|1839
1660910700000|2022-08-19 12:05:00|11174.8|11172.8|11171.7|11169.7|11175.6|11173.6|11170.9|11168.9|3453
1660911000000|2022-08-19 12:10:00|11170.9|11168.9|11169.4|11167.4|11171.7|11169.7|11168.6|11166.6|3395
1660911300000|2022-08-19 12:15:00|11170.1|11168.1|11170.9|11168.9|11171.7|11169.7|11167.8|11165.8|2402
1660911600000|2022-08-19 12:20:00|11171.7|11169.7|11168.6|11166.6|11171.7|11169.7|11167|11165|5050
1660911900000|2022-08-19 12:25:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|3455
1660912200000|2022-08-19 12:30:00|11168.6|11166.6|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|4163
1660912500000|2022-08-19 12:35:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|2288
1660912800000|2022-08-19 12:40:00|11172.5|11170.5|11176.4|11174.4|11177.2|11175.2|11171.7|11169.7|3393
1660913100000|2022-08-19 12:45:00|11177.2|11175.2|11170.9|11168.9|11177.2|11175.2|11170.1|11168.1|5091
1660913400000|2022-08-19 12:50:00|11169.4|11167.4|11174.8|11172.8|11174.8|11172.8|11169.4|11167.4|5056
1660913700000|2022-08-19 12:55:00|11175.6|11173.6|11181.1|11179.1|11181.1|11179.1|11173.3|11171.3|3544
1660914000000|2022-08-19 13:00:00|11180.3|11178.3|11181.9|11179.9|11183.8|11181.8|11179.5|11177.5|2144
1660914300000|2022-08-19 13:05:00|11181.1|11179.1|11184.2|11182.2|11185.8|11183.8|11181.1|11179.1|3865
1660914600000|2022-08-19 13:10:00|11183.4|11181.4|11177.2|11175.2|11184.2|11182.2|11176.8|11174.8|6067
1660914900000|2022-08-19 13:15:00|11176.4|11174.4|11175.6|11173.6|11177.2|11175.2|11173.3|11171.3|2302
1660915200000|2022-08-19 13:20:00|11174.8|11172.8|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|1853
1660915500000|2022-08-19 13:25:00|11178|11176|11172.5|11170.5|11178|11176|11172.5|11170.5|1887
1660915800000|2022-08-19 13:30:00|11172.1|11170.1|11170.9|11168.9|11172.5|11170.5|11168.6|11166.6|3258
1660916100000|2022-08-19 13:35:00|11171.7|11169.7|11168.6|11166.6|11172.5|11170.5|11167|11165|3120
1660916400000|2022-08-19 13:40:00|11167.8|11165.8|11174.8|11172.8|11174.8|11172.8|11167|11165|4092
1660916700000|2022-08-19 13:45:00|11175.6|11173.6|11175.6|11173.6|11178|11176|11174|11172|3290
1660917000000|2022-08-19 13:50:00|11176.4|11174.4|11178|11176|11178.7|11176.7|11174.4|11172.4|2867
1660917300000|2022-08-19 13:55:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11175.6|11173.6|1771
1660917600000|2022-08-19 14:00:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11174|11172|2244
1660917900000|2022-08-19 14:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11170.9|11168.9|4615
1660918200000|2022-08-19 14:10:00|11172.5|11170.5|11170.9|11168.9|11175.6|11173.6|11170.9|11168.9|7326
1660918500000|2022-08-19 14:15:00|11171.3|11169.3|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|3589
1660918800000|2022-08-19 14:20:00|11170.9|11168.9|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1301
1660919100000|2022-08-19 14:25:00|11168.6|11166.6|11167|11165|11169.4|11167.4|11165.5|11163.5|3564
1660919400000|2022-08-19 14:30:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|3324
1660919700000|2022-08-19 14:35:00|11167|11165|11167|11165|11168.6|11166.6|11166.6|11164.6|2812
1660920000000|2022-08-19 14:40:00|11167.8|11165.8|11163.9|11161.9|11167.8|11165.8|11163.9|11161.9|2628
1660920300000|2022-08-19 14:45:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|1520
1660920600000|2022-08-19 14:50:00|11164.7|11162.7|11160.8|11158.8|11164.7|11162.7|11160|11158|2943
1660920900000|2022-08-19 14:55:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11160|11158|4811
1660921200000|2022-08-19 15:00:00|11161.9|11159.9|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|2888
1660921500000|2022-08-19 15:05:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|3253
1660921800000|2022-08-19 15:10:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11160.8|11158.8|2122
1660922100000|2022-08-19 15:15:00|11161.5|11159.5|11163.9|11161.9|11163.9|11161.9|11160.8|11158.8|1562
1660922400000|2022-08-19 15:20:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|1702
1660922700000|2022-08-19 15:25:00|11163.1|11161.1|11163.9|11161.9|11165.5|11163.5|11162.3|11160.3|2728
1660923000000|2022-08-19 15:30:00|11163.5|11161.5|11164.7|11162.7|11164.7|11162.7|11162.3|11160.3|1000
1660923300000|2022-08-19 15:35:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|5048
1660923600000|2022-08-19 15:40:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11164.7|11162.7|3735
1660923900000|2022-08-19 15:45:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|5565
1660924200000|2022-08-19 15:50:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11165.5|11163.5|1886
1660924500000|2022-08-19 15:55:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|1649
1660924800000|2022-08-19 16:00:00|11166.6|11164.6|11169.4|11167.4|11170.1|11168.1|11166.2|11164.2|1324
1660925100000|2022-08-19 16:05:00|11169.8|11167.8|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|1690
1660925400000|2022-08-19 16:10:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|626
1660925700000|2022-08-19 16:15:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|1460
1660926000000|2022-08-19 16:20:00|11170.9|11168.9|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|1134
1660926300000|2022-08-19 16:25:00|11168.6|11166.6|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|10693
1660926600000|2022-08-19 16:30:00|11170.1|11168.1|11172.1|11170.1|11172.5|11170.5|11170.1|11168.1|1166
1660926900000|2022-08-19 16:35:00|11172.5|11170.5|11169.4|11167.4|11172.5|11170.5|11168.6|11166.6|861
1660927200000|2022-08-19 16:40:00|11168.6|11166.6|11168.6|11166.6|11170.1|11168.1|11168.6|11166.6|1065
1660927500000|2022-08-19 16:45:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|956
1660927800000|2022-08-19 16:50:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11167|11165|732
1660928100000|2022-08-19 16:55:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11167|11165|1010
1660928400000|2022-08-19 17:00:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|565
1660928700000|2022-08-19 17:05:00|11169.4|11167.4|11171.7|11169.7|11172.1|11170.1|11169.4|11167.4|1619
1660929000000|2022-08-19 17:10:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|1610
1660929300000|2022-08-19 17:15:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|859
1660929600000|2022-08-19 17:20:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11173.3|11171.3|1045
1660929900000|2022-08-19 17:25:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|887
1660930200000|2022-08-19 17:30:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|650
1660930500000|2022-08-19 17:35:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|1408
1660930800000|2022-08-19 17:40:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|321
1660931100000|2022-08-19 17:45:00|11174|11172|11175.6|11173.6|11176.4|11174.4|11174|11172|2380
1660931400000|2022-08-19 17:50:00|11176|11174|11175.6|11173.6|11176|11174|11174|11172|1107
1660931700000|2022-08-19 17:55:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|341
1660932000000|2022-08-19 18:00:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|1320
1660932300000|2022-08-19 18:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11172.5|11170.5|1063
1660932600000|2022-08-19 18:10:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11172.5|11170.5|2157
1660932900000|2022-08-19 18:15:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1608
1660933200000|2022-08-19 18:20:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|1322
1660933500000|2022-08-19 18:25:00|11174|11172|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|1385
1660933800000|2022-08-19 18:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|938
1660934100000|2022-08-19 18:35:00|11173.3|11171.3|11171.7|11169.7|11174|11172|11171.7|11169.7|1492
1660934400000|2022-08-19 18:40:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|704
1660934700000|2022-08-19 18:45:00|11169.4|11167.4|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|1428
1660935000000|2022-08-19 18:50:00|11169.4|11167.4|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1561
1660935300000|2022-08-19 18:55:00|11169.4|11167.4|11167|11165|11169.4|11167.4|11166.2|11164.2|3240
1660935600000|2022-08-19 19:00:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1875
1660935900000|2022-08-19 19:05:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|1045
1660936200000|2022-08-19 19:10:00|11167.8|11165.8|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|1354
1660936500000|2022-08-19 19:15:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11168.6|11166.6|1390
1660936800000|2022-08-19 19:20:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|866
1660937100000|2022-08-19 19:25:00|11170.9|11168.9|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1341
1660937400000|2022-08-19 19:30:00|11173.3|11171.3|11174|11172|11175.6|11173.6|11173.3|11171.3|1680
1660937700000|2022-08-19 19:35:00|11173.7|11171.7|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|580
1660938000000|2022-08-19 19:40:00|11172.5|11170.5|11174.8|11172.8|11174.8|11172.8|11172.5|11170.5|1352
1660938300000|2022-08-19 19:45:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|535
1660938600000|2022-08-19 19:50:00|11172.9|11170.9|11174|11172|11174|11172|11172.5|11170.5|893
1660938900000|2022-08-19 19:55:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1470
1660939200000|2022-08-19 20:00:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11173.3|11171.3|1680
1660939500000|2022-08-19 20:05:00|11175.6|11173.6|11174.8|11172.8|11175.6|11173.6|11174.8|11172.8|555
1660939800000|2022-08-19 20:10:00|11175.6|11173.6|11176.4|11174.4|11176.4|11174.4|11174.8|11172.8|681
1660940100000|2022-08-19 20:15:00|||||||||398
1660940400000|2022-08-19 20:20:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|511
1660940700000|2022-08-19 20:25:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|1178
1660941000000|2022-08-19 20:30:00|11175.6|11173.6|11176|11174|11176.4|11174.4|11175.6|11173.6|1031
1660941300000|2022-08-19 20:35:00|11175.6|11173.6|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|947
1660941600000|2022-08-19 20:40:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|979
1660941900000|2022-08-19 20:45:00|11175.6|11173.6|11176.4|11174.4|11176.8|11174.8|11175.6|11173.6|454
1660942200000|2022-08-19 20:50:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|827
1660942500000|2022-08-19 20:55:00|11176|11174|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|1711
1661119200000|2022-08-21 22:00:00|11176|11174|11174|11172|11178|11176|11172.5|11170.5|674
1661119500000|2022-08-21 22:05:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|296
1661119800000|2022-08-21 22:10:00|11172.5|11170.5|11170.1|11168.1|11172.5|11170.5|11169.4|11167.4|484
1661120100000|2022-08-21 22:15:00|11169.4|11167.4|11173.3|11171.3|11173.3|11171.3|11169.4|11167.4|308
1661120400000|2022-08-21 22:20:00|11173.7|11171.7|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|202
1661120700000|2022-08-21 22:25:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|62
1661121000000|2022-08-21 22:30:00|11172.1|11170.1|11174.4|11172.4|11174.8|11172.8|11171.7|11169.7|291
1661121300000|2022-08-21 22:35:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|64
1661121600000|2022-08-21 22:40:00|11173.7|11171.7|11172.5|11170.5|11174|11172|11171.7|11169.7|447
1661121900000|2022-08-21 22:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|187
1661122200000|2022-08-21 22:50:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|39
1661122500000|2022-08-21 22:55:00|11172.1|11170.1|11172.5|11170.5|11173.3|11171.3|11172.1|11170.1|75
1661122800000|2022-08-21 23:00:00|11172.9|11170.9|11172.5|11170.5|11172.9|11170.9|11172.5|11170.5|32
1661123100000|2022-08-21 23:05:00|11172.9|11170.9|11174|11172|11174|11172|11172.5|11170.5|37
1661123400000|2022-08-21 23:10:00|11173.3|11171.3|11172.9|11170.9|11174.8|11172.8|11172.5|11170.5|178
1661123700000|2022-08-21 23:15:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|49
1661124000000|2022-08-21 23:20:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|89
1661124300000|2022-08-21 23:25:00|11170.9|11168.9|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|212
1661124600000|2022-08-21 23:30:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|218
1661124900000|2022-08-21 23:35:00|11170.1|11168.1|11170.1|11168.1|11171.3|11169.3|11170.1|11168.1|86
1661125200000|2022-08-21 23:40:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167|11165|456
1661125500000|2022-08-21 23:45:00|11167|11165|11168.6|11166.6|11169.4|11167.4|11167|11165|369
1661125800000|2022-08-21 23:50:00|11169|11167|11167|11165|11169|11167|11167|11165|136
1661126100000|2022-08-21 23:55:00|11167.4|11165.4|11168.6|11166.6|11168.6|11166.6|11167|11165|167
1661126400000|2022-08-22 00:00:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11167|11165|146
1661126700000|2022-08-22 00:05:00|11167.8|11165.8|11169|11167|11169.4|11167.4|11167.8|11165.8|115
1661127000000|2022-08-22 00:10:00|11169.4|11167.4|11167.4|11165.4|11169.4|11167.4|11167.4|11165.4|84
1661127300000|2022-08-22 00:15:00|11167|11165|11164.7|11162.7|11168.6|11166.6|11164.7|11162.7|624
1661127600000|2022-08-22 00:20:00|11165.1|11163.1|11162.3|11160.3|11165.5|11163.5|11162.3|11160.3|1783
1661127900000|2022-08-22 00:25:00|11163.1|11161.1|11162.3|11160.3|11163.1|11161.1|11162.3|11160.3|744
1661128200000|2022-08-22 00:30:00|11161.9|11159.9|11161.2|11159.2|11162.3|11160.3|11160.8|11158.8|442
1661128500000|2022-08-22 00:35:00|11160.8|11158.8|11163.9|11161.9|11164.7|11162.7|11160.8|11158.8|416
1661128800000|2022-08-22 00:40:00|11164.3|11162.3|11163.1|11161.1|11164.7|11162.7|11163.1|11161.1|189
1661129100000|2022-08-22 00:45:00|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|11163.1|11161.1|73
1661129400000|2022-08-22 00:50:00|11163.5|11161.5|11163.1|11161.1|11163.5|11161.5|11162.3|11160.3|80
1661129700000|2022-08-22 00:55:00|||||||||292
1661130000000|2022-08-22 01:00:00|11162.3|11160.3|11163.1|11161.1|11163.1|11161.1|11162.3|11160.3|197
1661130300000|2022-08-22 01:05:00|11162.3|11160.3|11160|11158|11163.1|11161.1|11159.6|11157.6|761
1661130600000|2022-08-22 01:10:00|11160.4|11158.4|11162.3|11160.3|11163.1|11161.1|11160|11158|348
1661130900000|2022-08-22 01:15:00|11161.5|11159.5|11163.9|11161.9|11164.7|11162.7|11160.8|11158.8|381
1661131200000|2022-08-22 01:20:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|191
1661131500000|2022-08-22 01:25:00|11165.1|11163.1|11164.7|11162.7|11165.5|11163.5|11164.7|11162.7|34
1661131800000|2022-08-22 01:30:00|11164.3|11162.3|11164.7|11162.7|11165.1|11163.1|11163.9|11161.9|46
1661132100000|2022-08-22 01:35:00|11163.9|11161.9|11165.5|11163.5|11166.2|11164.2|11163.1|11161.1|619
1661132400000|2022-08-22 01:40:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|232
1661132700000|2022-08-22 01:45:00|11164.7|11162.7|11165.8|11163.8|11166.2|11164.2|11164.7|11162.7|345
1661133000000|2022-08-22 01:50:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|131
1661133300000|2022-08-22 01:55:00|11165.1|11163.1|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|271
1661133600000|2022-08-22 02:00:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|92
1661133900000|2022-08-22 02:05:00|11165.1|11163.1|11161.5|11159.5|11165.5|11163.5|11161.5|11159.5|539
1661134200000|2022-08-22 02:10:00|11162.3|11160.3|11165.5|11163.5|11165.5|11163.5|11162.3|11160.3|301
1661134500000|2022-08-22 02:15:00|11166.2|11164.2|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|481
1661134800000|2022-08-22 02:20:00|11165.5|11163.5|11167|11165|11167|11165|11165.5|11163.5|3275
1661135100000|2022-08-22 02:25:00|11167.8|11165.8|11167|11165|11167.8|11165.8|11167|11165|124
1661135400000|2022-08-22 02:30:00|11167.4|11165.4|11166.2|11164.2|11167.4|11165.4|11166.2|11164.2|184
1661135700000|2022-08-22 02:35:00|11167|11165|11167|11165|11167|11165|11167|11165|26
1661136000000|2022-08-22 02:40:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11166.2|11164.2|140
1661136300000|2022-08-22 02:45:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|210
1661136600000|2022-08-22 02:50:00|||||||||47
1661136900000|2022-08-22 02:55:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|426
1661137200000|2022-08-22 03:00:00|11164.7|11162.7|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|252
1661137500000|2022-08-22 03:05:00|11165.8|11163.8|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|137
1661137800000|2022-08-22 03:10:00|11167|11165|11165.5|11163.5|11167|11165|11165.5|11163.5|105
1661138100000|2022-08-22 03:15:00|11166.2|11164.2|11166.2|11164.2|11166.2|11164.2|11165.8|11163.8|164
1661138400000|2022-08-22 03:20:00|11166.6|11164.6|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|88
1661138700000|2022-08-22 03:25:00|11168.2|11166.2|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|305
1661139000000|2022-08-22 03:30:00|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|11167.8|11165.8|46
1661139300000|2022-08-22 03:35:00|11168.2|11166.2|11168.6|11166.6|11169.4|11167.4|11168.2|11166.2|50
1661139600000|2022-08-22 03:40:00|11167.8|11165.8|11168.6|11166.6|11169|11167|11167.8|11165.8|27
1661139900000|2022-08-22 03:45:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11
1661140200000|2022-08-22 03:50:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11167|11165|46
1661140500000|2022-08-22 03:55:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11167|11165|19
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11167|11165|120
1661141100000|2022-08-22 04:05:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11169.4|11167.4|61
1661141400000|2022-08-22 04:10:00|11169.8|11167.8|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|185
1661141700000|2022-08-22 04:15:00|11169.4|11167.4|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|308
1661142000000|2022-08-22 04:20:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|234
1661142300000|2022-08-22 04:25:00|||||||||18
1661142600000|2022-08-22 04:30:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|55
1661142900000|2022-08-22 04:35:00|11168.6|11166.6|11169|11167|11169.4|11167.4|11168.6|11166.6|95
1661143200000|2022-08-22 04:40:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|5
1661143500000|2022-08-22 04:45:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|299
1661143800000|2022-08-22 04:50:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|240
1661144100000|2022-08-22 04:55:00|11168.6|11166.6|11167.8|11165.8|11169|11167|11167.8|11165.8|249
1661144400000|2022-08-22 05:00:00|||||||||4
1661144700000|2022-08-22 05:05:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11167.8|11165.8|68
1661145000000|2022-08-22 05:10:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|149
1661145300000|2022-08-22 05:15:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|178
1661145600000|2022-08-22 05:20:00|11170.5|11168.5|11170.1|11168.1|11170.5|11168.5|11170.1|11168.1|266
1661145900000|2022-08-22 05:25:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11168.6|11166.6|75
1661146200000|2022-08-22 05:30:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11169|11167|122
1661146500000|2022-08-22 05:35:00|11169.8|11167.8|11169.8|11167.8|11170.1|11168.1|11169.4|11167.4|61
1661146800000|2022-08-22 05:40:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|53
1661147100000|2022-08-22 05:45:00|11169.8|11167.8|11168.6|11166.6|11169.8|11167.8|11167.8|11165.8|140
1661147400000|2022-08-22 05:50:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|216
1661147700000|2022-08-22 05:55:00|11168.6|11166.6|11169|11167|11169|11167|11167.8|11165.8|241
1661148000000|2022-08-22 06:00:00|11168.6|11166.6|11166.6|11164.6|11169.4|11167.4|11166.2|11164.2|893
1661148300000|2022-08-22 06:05:00|11166.2|11164.2|11168.6|11166.6|11169.4|11167.4|11165.5|11163.5|251
1661148600000|2022-08-22 06:10:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|298
1661148900000|2022-08-22 06:15:00|11171.3|11169.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|363
1661149200000|2022-08-22 06:20:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|431
1661149500000|2022-08-22 06:25:00|11172.5|11170.5|11174|11172|11174.8|11172.8|11172.5|11170.5|622
1661149800000|2022-08-22 06:30:00|11174.8|11172.8|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|820
1661150100000|2022-08-22 06:35:00|11178|11176|11176.4|11174.4|11178|11176|11176.4|11174.4|3652
1661150400000|2022-08-22 06:40:00|11175.6|11173.6|11178|11176|11179.5|11177.5|11175.6|11173.6|722
1661150700000|2022-08-22 06:45:00|11177.2|11175.2|11181.9|11179.9|11181.9|11179.9|11177.2|11175.2|948
1661151000000|2022-08-22 06:50:00|11182.3|11180.3|11178.7|11176.7|11182.6|11180.6|11178|11176|978
1661151300000|2022-08-22 06:55:00|11178|11176|11177.2|11175.2|11179.5|11177.5|11176.4|11174.4|541
1661151600000|2022-08-22 07:00:00|11178|11176|11182.6|11180.6|11182.6|11180.6|11178|11176|1061
1661151900000|2022-08-22 07:05:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|621
1661152200000|2022-08-22 07:10:00|11180.3|11178.3|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|718
1661152500000|2022-08-22 07:15:00|11180.3|11178.3|11183.4|11181.4|11185.8|11183.8|11179.5|11177.5|1785
1661152800000|2022-08-22 07:20:00|11184.2|11182.2|11181.9|11179.9|11185|11183|11181.9|11179.9|907
1661153100000|2022-08-22 07:25:00|11182.6|11180.6|11181.1|11179.1|11183.4|11181.4|11181.1|11179.1|612
1661153400000|2022-08-22 07:30:00|11181.9|11179.9|11179.5|11177.5|11181.9|11179.9|11178.7|11176.7|1073
1661153700000|2022-08-22 07:35:00|11179.9|11177.9|11181.9|11179.9|11181.9|11179.9|11179.5|11177.5|246
1661154000000|2022-08-22 07:40:00|11181.1|11179.1|11184.2|11182.2|11185|11183|11181.1|11179.1|420
1661154300000|2022-08-22 07:45:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|420
1661154600000|2022-08-22 07:50:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11181.1|11179.1|438
1661154900000|2022-08-22 07:55:00|11181.5|11179.5|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|677
1661155200000|2022-08-22 08:00:00|11180.7|11178.7|11184.2|11182.2|11185|11183|11180.3|11178.3|806
1661155500000|2022-08-22 08:05:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|1042
1661155800000|2022-08-22 08:10:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11181.9|11179.9|2207
1661156100000|2022-08-22 08:15:00|11184.2|11182.2|11181.1|11179.1|11184.2|11182.2|11181.1|11179.1|701
1661156400000|2022-08-22 08:20:00|11181.9|11179.9|11182.6|11180.6|11183.4|11181.4|11181.1|11179.1|768
1661156700000|2022-08-22 08:25:00|11181.9|11179.9|11178.7|11176.7|11182.6|11180.6|11178.7|11176.7|542
1661157000000|2022-08-22 08:30:00|11179.5|11177.5|11176.4|11174.4|11179.5|11177.5|11175.6|11173.6|1197
1661157300000|2022-08-22 08:35:00|11175.6|11173.6|11170.9|11168.9|11175.6|11173.6|11170.9|11168.9|1973
1661157600000|2022-08-22 08:40:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|981
1661157900000|2022-08-22 08:45:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|832
1661158200000|2022-08-22 08:50:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|440
1661158500000|2022-08-22 08:55:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|1608
1661158800000|2022-08-22 09:00:00|11170.1|11168.1|11168.6|11166.6|11170.9|11168.9|11167.8|11165.8|1911
1661159100000|2022-08-22 09:05:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|465
1661159400000|2022-08-22 09:10:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|298
1661159700000|2022-08-22 09:15:00|11169.8|11167.8|11173.3|11171.3|11173.3|11171.3|11169.4|11167.4|558
1661160000000|2022-08-22 09:20:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|1330
1661160300000|2022-08-22 09:25:00|11174|11172|11172.5|11170.5|11174.8|11172.8|11172.5|11170.5|1084
1661160600000|2022-08-22 09:30:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|1355
1661160900000|2022-08-22 09:35:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|495
1661161200000|2022-08-22 09:40:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|6508
1661161500000|2022-08-22 09:45:00|11174.8|11172.8|11171.7|11169.7|11174.8|11172.8|11171.7|11169.7|737
1661161800000|2022-08-22 09:50:00|11171.3|11169.3|11173.3|11171.3|11174|11172|11171.3|11169.3|1717
1661162100000|2022-08-22 09:55:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|348
1661162400000|2022-08-22 10:00:00|11175.2|11173.2|11175.6|11173.6|11176.4|11174.4|11174|11172|3545
1661162700000|2022-08-22 10:05:00|11176.4|11174.4|11174|11172|11176.4|11174.4|11173.3|11171.3|399
1661163000000|2022-08-22 10:10:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|580
1661163300000|2022-08-22 10:15:00|11171.7|11169.7|11168.6|11166.6|11172.1|11170.1|11168.6|11166.6|524
1661163600000|2022-08-22 10:20:00|11167.8|11165.8|11166.2|11164.2|11168.6|11166.6|11165.5|11163.5|881
1661163900000|2022-08-22 10:25:00|11167|11165|11166.2|11164.2|11167.8|11165.8|11165.5|11163.5|591
1661164200000|2022-08-22 10:30:00|11165.5|11163.5|11167|11165|11167.8|11165.8|11165.5|11163.5|430
1661164500000|2022-08-22 10:35:00|11167.4|11165.4|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|185
1661164800000|2022-08-22 10:40:00|11165.5|11163.5|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|1062
1661165100000|2022-08-22 10:45:00|11163.9|11161.9|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|589
1661165400000|2022-08-22 10:50:00|11165.5|11163.5|11163.9|11161.9|11166.2|11164.2|11163.9|11161.9|1045
1661165700000|2022-08-22 10:55:00|11163.1|11161.1|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|314
1661166000000|2022-08-22 11:00:00|11163.5|11161.5|11165.5|11163.5|11166.2|11164.2|11163.1|11161.1|566
1661166300000|2022-08-22 11:05:00|11164.7|11162.7|11166.2|11164.2|11167|11165|11164.7|11162.7|1182
1661166600000|2022-08-22 11:10:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|477
1661166900000|2022-08-22 11:15:00|11167|11165|11167.8|11165.8|11168.6|11166.6|11167|11165|4189
1661167200000|2022-08-22 11:20:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|581
1661167500000|2022-08-22 11:25:00|11168.6|11166.6|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|704
1661167800000|2022-08-22 11:30:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|703
1661168100000|2022-08-22 11:35:00|11168.6|11166.6|11169|11167|11170.1|11168.1|11168.6|11166.6|305
1661168400000|2022-08-22 11:40:00|11169.4|11167.4|11170.9|11168.9|11171.7|11169.7|11168.6|11166.6|844
1661168700000|2022-08-22 11:45:00|11171.7|11169.7|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|1848
1661169000000|2022-08-22 11:50:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|1239
1661169300000|2022-08-22 11:55:00|11172.5|11170.5|11170.1|11168.1|11172.9|11170.9|11169.4|11167.4|924
1661169600000|2022-08-22 12:00:00|11170.5|11168.5|11167.4|11165.4|11170.9|11168.9|11167.4|11165.4|2117
1661169900000|2022-08-22 12:05:00|11167|11165|11164.7|11162.7|11167.8|11165.8|11164.7|11162.7|8237
1661170200000|2022-08-22 12:10:00|11165.5|11163.5|11167|11165|11167|11165|11163.9|11161.9|1605
1661170500000|2022-08-22 12:15:00|11167.4|11165.4|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|2028
1661170800000|2022-08-22 12:20:00|11166.6|11164.6|11170.1|11168.1|11170.9|11168.9|11166.2|11164.2|1783
1661171100000|2022-08-22 12:25:00|11169.4|11167.4|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|1851
1661171400000|2022-08-22 12:30:00|11171.7|11169.7|11166.2|11164.2|11171.7|11169.7|11166.2|11164.2|2989
1661171700000|2022-08-22 12:35:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11163.9|11161.9|2623
1661172000000|2022-08-22 12:40:00|11166.2|11164.2|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|3796
1661172300000|2022-08-22 12:45:00|11163.9|11161.9|11162.3|11160.3|11163.9|11161.9|11161.5|11159.5|4614
1661172600000|2022-08-22 12:50:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11160|11158|3386
1661172900000|2022-08-22 12:55:00|11161.5|11159.5|11160|11158|11162.3|11160.3|11157.6|11155.6|4159
1661173200000|2022-08-22 13:00:00|11159.2|11157.2|11155.3|11153.3|11159.6|11157.6|11155.3|11153.3|5135
1661173500000|2022-08-22 13:05:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|2787
1661173800000|2022-08-22 13:10:00|11154.1|11152.1|11151.4|11149.4|11156.1|11154.1|11150.6|11148.6|4690
1661174100000|2022-08-22 13:15:00|11152.2|11150.2|11156.1|11154.1|11156.1|11154.1|11152.2|11150.2|2799
1661174400000|2022-08-22 13:20:00|11156.9|11154.9|11158.4|11156.4|11159.2|11157.2|11155.3|11153.3|3462
1661174700000|2022-08-22 13:25:00|11159.2|11157.2|11157.6|11155.6|11160|11158|11156.9|11154.9|4076
1661175000000|2022-08-22 13:30:00|11156.9|11154.9|11156.9|11154.9|11158.4|11156.4|11155.3|11153.3|2551
1661175300000|2022-08-22 13:35:00|11157.6|11155.6|11160.4|11158.4|11161.5|11159.5|11156.9|11154.9|2499
1661175600000|2022-08-22 13:40:00|11160.8|11158.8|11160|11158|11161.2|11159.2|11159.2|11157.2|3060
1661175900000|2022-08-22 13:45:00|11159.2|11157.2|11159.2|11157.2|11160|11158|11158.4|11156.4|3229
1661176200000|2022-08-22 13:50:00|11159.6|11157.6|11157.6|11155.6|11160|11158|11157.6|11155.6|1064
1661176500000|2022-08-22 13:55:00|11156.9|11154.9|11156.1|11154.1|11158.4|11156.4|11156.1|11154.1|3269
1661176800000|2022-08-22 14:00:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11155.3|11153.3|1934
1661177100000|2022-08-22 14:05:00|11156.9|11154.9|11160|11158|11161.2|11159.2|11156.1|11154.1|2545
1661177400000|2022-08-22 14:10:00|11160.8|11158.8|11160|11158|11162.3|11160.3|11160|11158|2465
1661177700000|2022-08-22 14:15:00|11160.8|11158.8|11160.8|11158.8|11162.3|11160.3|11160|11158|4524
1661178000000|2022-08-22 14:20:00|11160.4|11158.4|11161.9|11159.9|11162.3|11160.3|11160|11158|2366
1661178300000|2022-08-22 14:25:00|11161.5|11159.5|11159.2|11157.2|11162.3|11160.3|11159.2|11157.2|1985
1661178600000|2022-08-22 14:30:00|11158.4|11156.4|11159.2|11157.2|11160|11158|11158.4|11156.4|3053
1661178900000|2022-08-22 14:35:00|11160|11158|11159.2|11157.2|11162.3|11160.3|11158.4|11156.4|1681
1661179200000|2022-08-22 14:40:00|11158.4|11156.4|11157.6|11155.6|11160|11158|11157.6|11155.6|1501
1661179500000|2022-08-22 14:45:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11154.5|11152.5|3575
1661179800000|2022-08-22 14:50:00|11156.9|11154.9|11153|11151|11158.4|11156.4|11153|11151|4843
1661180100000|2022-08-22 14:55:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11151.4|11149.4|2307
1661180400000|2022-08-22 15:00:00|11151.4|11149.4|11146.7|11144.7|11152.2|11150.2|11146.7|11144.7|13337
1661180700000|2022-08-22 15:05:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11146.7|11144.7|2123
1661181000000|2022-08-22 15:10:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|3741
1661181300000|2022-08-22 15:15:00|11147.5|11145.5|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|3707
1661181600000|2022-08-22 15:20:00|11147.5|11145.5|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|1937
1661181900000|2022-08-22 15:25:00|11145.1|11143.1|11143.6|11141.6|11146.7|11144.7|11142.8|11140.8|4971
1661182200000|2022-08-22 15:30:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11141.2|11139.2|9632
1661182500000|2022-08-22 15:35:00|11142.8|11140.8|11138.9|11136.9|11145.1|11143.1|11138.9|11136.9|5239
1661182800000|2022-08-22 15:40:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11138.9|11136.9|6633
1661183100000|2022-08-22 15:45:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|2907
1661183400000|2022-08-22 15:50:00|11140.5|11138.5|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|4643
1661183700000|2022-08-22 15:55:00|11138.1|11136.1|11139.7|11137.7|11139.7|11137.7|11137.3|11135.3|2534
1661184000000|2022-08-22 16:00:00|11140.5|11138.5|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|3324
1661184300000|2022-08-22 16:05:00|11139.7|11137.7|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|2551
1661184600000|2022-08-22 16:10:00|11138.1|11136.1|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|1247
1661184900000|2022-08-22 16:15:00|11139.7|11137.7|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|2072
1661185200000|2022-08-22 16:20:00|11140.5|11138.5|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|1770
1661185500000|2022-08-22 16:25:00|11138.1|11136.1|11136.5|11134.5|11138.9|11136.9|11136.5|11134.5|4295
1661185800000|2022-08-22 16:30:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|1672
1661186100000|2022-08-22 16:35:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|4415
1661186400000|2022-08-22 16:40:00|11136.2|11134.2|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|5955
1661186700000|2022-08-22 16:45:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11133.4|11131.4|9773
1661187000000|2022-08-22 16:50:00|11135.8|11133.8|11133.4|11131.4|11135.8|11133.8|11133.4|11131.4|1190
1661187300000|2022-08-22 16:55:00|11134.2|11132.2|11131.9|11129.9|11134.2|11132.2|11131.9|11129.9|3380
1661187600000|2022-08-22 17:00:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|9315
1661187900000|2022-08-22 17:05:00|11131.9|11129.9|11132.6|11130.6|11134.2|11132.2|11131.9|11129.9|2292
1661188200000|2022-08-22 17:10:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|1416
1661188500000|2022-08-22 17:15:00|11133.4|11131.4|11135|11133|11135.8|11133.8|11133.4|11131.4|4036
1661188800000|2022-08-22 17:20:00|11134.2|11132.2|11134.2|11132.2|11135|11133|11134.2|11132.2|2823
1661189100000|2022-08-22 17:25:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|2305
1661189400000|2022-08-22 17:30:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11135|11133|1851
1661189700000|2022-08-22 17:35:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|5201
1661190000000|2022-08-22 17:40:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|993
1661190300000|2022-08-22 17:45:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|1775
1661190600000|2022-08-22 17:50:00|11136.5|11134.5|11135|11133|11137.3|11135.3|11135|11133|1625
1661190900000|2022-08-22 17:55:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11132.6|11130.6|3651
1661191200000|2022-08-22 18:00:00|11134.6|11132.6|11133.4|11131.4|11135|11133|11133.4|11131.4|2147
1661191500000|2022-08-22 18:05:00|11134.2|11132.2|11134.6|11132.6|11135|11133|11133.4|11131.4|905
1661191800000|2022-08-22 18:10:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|4183
1661192100000|2022-08-22 18:15:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|1595
1661192400000|2022-08-22 18:20:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|3323
1661192700000|2022-08-22 18:25:00|11133|11131|11133.4|11131.4|11133.4|11131.4|11132.6|11130.6|1628
1661193000000|2022-08-22 18:30:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|7968
1661193300000|2022-08-22 18:35:00|11132.6|11130.6|11133.4|11131.4|11133.4|11131.4|11132.6|11130.6|826
1661193600000|2022-08-22 18:40:00|11132.6|11130.6|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|2115
1661193900000|2022-08-22 18:45:00|11132.6|11130.6|11132.6|11130.6|11132.6|11130.6|11131.9|11129.9|5250
1661194200000|2022-08-22 18:50:00|11131.9|11129.9|11133.4|11131.4|11133.4|11131.4|11131.9|11129.9|3555
1661194500000|2022-08-22 18:55:00|11134.2|11132.2|11135|11133|11135.8|11133.8|11134.2|11132.2|3216
1661194800000|2022-08-22 19:00:00|11135.4|11133.4|11135.8|11133.8|11136.5|11134.5|11135|11133|1801
1661195100000|2022-08-22 19:05:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|6826
1661195400000|2022-08-22 19:10:00|11134.2|11132.2|11136.5|11134.5|11136.5|11134.5|11134.2|11132.2|954
1661195700000|2022-08-22 19:15:00|11136.9|11134.9|11137.3|11135.3|11137.3|11135.3|11136.9|11134.9|1599
1661196000000|2022-08-22 19:20:00|11138.1|11136.1|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|2534
1661196300000|2022-08-22 19:25:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|3216
1661196600000|2022-08-22 19:30:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|1575
1661196900000|2022-08-22 19:35:00|11138.1|11136.1|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|3205
1661197200000|2022-08-22 19:40:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|594
1661197500000|2022-08-22 19:45:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|2630
1661197800000|2022-08-22 19:50:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|995
1661198100000|2022-08-22 19:55:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|2416
1661198400000|2022-08-22 20:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|1783
1661198700000|2022-08-22 20:05:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|1594
1661199000000|2022-08-22 20:10:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|830
1661199300000|2022-08-22 20:15:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|618
1661199600000|2022-08-22 20:20:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1432
1661199900000|2022-08-22 20:25:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|9003
1661200200000|2022-08-22 20:30:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|9922
1661200500000|2022-08-22 20:35:00|11140.5|11138.5|11141.2|11139.2|11142|11140|11140.5|11138.5|1102
1661200800000|2022-08-22 20:40:00|11140.5|11138.5|11142|11140|11142|11140|11140.5|11138.5|1374
1661201100000|2022-08-22 20:45:00|11141.2|11139.2|11142|11140|11142|11140|11141.2|11139.2|1511
1661201400000|2022-08-22 20:50:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142|11140|1098
1661201700000|2022-08-22 20:55:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1292
1661205600000|2022-08-22 22:00:00|11143.2|11141.2|11139.7|11137.7|11143.6|11141.6|11139.7|11137.7|670
1661205900000|2022-08-22 22:05:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|84
1661206200000|2022-08-22 22:10:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|85
1661206500000|2022-08-22 22:15:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|39
1661207100000|2022-08-22 22:25:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|35
1661207400000|2022-08-22 22:30:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|422
1661207700000|2022-08-22 22:35:00|11142|11140|11142|11140|11142|11140|11141.2|11139.2|93
1661208000000|2022-08-22 22:40:00|||||||||27
1661208300000|2022-08-22 22:45:00|11141.6|11139.6|11142.8|11140.8|11143.6|11141.6|11141.6|11139.6|308
1661208600000|2022-08-22 22:50:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|388
1661208900000|2022-08-22 22:55:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|75
1661209200000|2022-08-22 23:00:00|||||||||108
1661209500000|2022-08-22 23:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|168
1661209800000|2022-08-22 23:10:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|204
1661210100000|2022-08-22 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|102
1661210400000|2022-08-22 23:20:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|29
1661210700000|2022-08-22 23:25:00|||||||||1
1661211000000|2022-08-22 23:30:00|11142|11140|11142|11140|11142|11140|11142|11140|199
1661211300000|2022-08-22 23:35:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|279
1661211600000|2022-08-22 23:40:00|||||||||98
1661211900000|2022-08-22 23:45:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|87
1661212200000|2022-08-22 23:50:00|||||||||83
1661212500000|2022-08-22 23:55:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|229
1661212800000|2022-08-23 00:00:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142|11140|437
1661213100000|2022-08-23 00:05:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11142.8|11140.8|438
1661213400000|2022-08-23 00:10:00|11145.1|11143.1|11145.1|11143.1|11146.7|11144.7|11144.8|11142.8|1357
1661213700000|2022-08-23 00:15:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|935
1661214000000|2022-08-23 00:20:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|775
1661214300000|2022-08-23 00:25:00|11145.1|11143.1|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|601
1661214600000|2022-08-23 00:30:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|633
1661214900000|2022-08-23 00:35:00|11145.1|11143.1|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|462
1661215200000|2022-08-23 00:40:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|415
1661215500000|2022-08-23 00:45:00|11144.4|11142.4|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|353
1661215800000|2022-08-23 00:50:00|11145.5|11143.5|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|285
1661216100000|2022-08-23 00:55:00|11145.5|11143.5|11145.9|11143.9|11146.7|11144.7|11145.5|11143.5|527
1661216400000|2022-08-23 01:00:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|930
1661216700000|2022-08-23 01:05:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|340
1661217000000|2022-08-23 01:10:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|259
1661217300000|2022-08-23 01:15:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|240
1661217600000|2022-08-23 01:20:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142.4|11140.4|212
1661217900000|2022-08-23 01:25:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|238
1661218200000|2022-08-23 01:30:00|11142.4|11140.4|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|353
1661218500000|2022-08-23 01:35:00|11142|11140|11140.5|11138.5|11142|11140|11140.5|11138.5|193
1661218800000|2022-08-23 01:40:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|152
1661219100000|2022-08-23 01:45:00|11139.7|11137.7|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|313
1661219400000|2022-08-23 01:50:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.1|11138.1|309
1661219700000|2022-08-23 01:55:00|11140.8|11138.8|11143.6|11141.6|11143.6|11141.6|11140.5|11138.5|206
1661220000000|2022-08-23 02:00:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|113
1661220300000|2022-08-23 02:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|164
1661220600000|2022-08-23 02:10:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|58
1661220900000|2022-08-23 02:15:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|52
1661221200000|2022-08-23 02:20:00|11143.2|11141.2|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|586
1661221500000|2022-08-23 02:25:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|127
1661221800000|2022-08-23 02:30:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|321
1661222100000|2022-08-23 02:35:00|11143.2|11141.2|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|383
1661222400000|2022-08-23 02:40:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|319
1661222700000|2022-08-23 02:45:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|142
1661223000000|2022-08-23 02:50:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142|11140|516
1661223300000|2022-08-23 02:55:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|51
1661223600000|2022-08-23 03:00:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|157
1661223900000|2022-08-23 03:05:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|220
1661224200000|2022-08-23 03:10:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|1278
1661224500000|2022-08-23 03:15:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|50
1661224800000|2022-08-23 03:20:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|162
1661225100000|2022-08-23 03:25:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|37
1661225400000|2022-08-23 03:30:00|11144.4|11142.4|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|200
1661225700000|2022-08-23 03:35:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.2|11141.2|107
1661226000000|2022-08-23 03:40:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|301
1661226300000|2022-08-23 03:45:00|||||||||54
1661226600000|2022-08-23 03:50:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|300
1661226900000|2022-08-23 03:55:00|11143.2|11141.2|11144|11142|11144|11142|11142.8|11140.8|455
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11145.9|11143.9|11145.9|11143.9|11143.6|11141.6|111
1661227500000|2022-08-23 04:05:00|11145.5|11143.5|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|240
1661227800000|2022-08-23 04:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|172
1661228100000|2022-08-23 04:15:00|11144.8|11142.8|11145.1|11143.1|11145.1|11143.1|11144.8|11142.8|76
1661228400000|2022-08-23 04:20:00|||||||||160
1661228700000|2022-08-23 04:25:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|87
1661229000000|2022-08-23 04:30:00|11144.8|11142.8|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|274
1661229300000|2022-08-23 04:35:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|139
1661229600000|2022-08-23 04:40:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|69
1661229900000|2022-08-23 04:45:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|133
1661230200000|2022-08-23 04:50:00|11145.9|11143.9|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|125
1661230500000|2022-08-23 04:55:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|239
1661230800000|2022-08-23 05:00:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|175
1661231100000|2022-08-23 05:05:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|115
1661231400000|2022-08-23 05:10:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|81
1661231700000|2022-08-23 05:15:00|||||||||37
1661232000000|2022-08-23 05:20:00|11145.9|11143.9|11146.7|11144.7|11148.3|11146.3|11145.9|11143.9|706
1661232300000|2022-08-23 05:25:00|11146.3|11144.3|11145.9|11143.9|11146.3|11144.3|11145.9|11143.9|124
1661232600000|2022-08-23 05:30:00|11146.3|11144.3|11145.9|11143.9|11146.3|11144.3|11145.9|11143.9|104
1661232900000|2022-08-23 05:35:00|||||||||7
1661233200000|2022-08-23 05:40:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|250
1661233500000|2022-08-23 05:45:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11147.5|11145.5|308
1661233800000|2022-08-23 05:50:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11147.5|11145.5|511
1661234100000|2022-08-23 05:55:00|11149|11147|11147.5|11145.5|11149|11147|11147.5|11145.5|308
1661234400000|2022-08-23 06:00:00|11146.7|11144.7|11144.4|11142.4|11147.5|11145.5|11144.4|11142.4|772
1661234700000|2022-08-23 06:05:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|703
1661235000000|2022-08-23 06:10:00|11145.1|11143.1|11148.3|11146.3|11149.8|11147.8|11145.1|11143.1|1986
1661235300000|2022-08-23 06:15:00|11149|11147|11149.8|11147.8|11150.6|11148.6|11147.9|11145.9|1176
1661235600000|2022-08-23 06:20:00|11149|11147|11148.3|11146.3|11149|11147|11146.7|11144.7|1104
1661235900000|2022-08-23 06:25:00|11147.5|11145.5|11151.4|11149.4|11151.4|11149.4|11147.5|11145.5|1613
1661236200000|2022-08-23 06:30:00|11150.6|11148.6|11153|11151|11153|11151|11150.6|11148.6|1715
1661236500000|2022-08-23 06:35:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2014
1661236800000|2022-08-23 06:40:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2164
1661237100000|2022-08-23 06:45:00|11153|11151|11153|11151|11153.7|11151.7|11152.2|11150.2|344
1661237400000|2022-08-23 06:50:00|11153.7|11151.7|11152.2|11150.2|11153.7|11151.7|11150.6|11148.6|1101
1661237700000|2022-08-23 06:55:00|11151.4|11149.4|11153|11151|11153|11151|11151.4|11149.4|686
1661238000000|2022-08-23 07:00:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|1129
1661238300000|2022-08-23 07:05:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151|11149|807
1661238600000|2022-08-23 07:10:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11153|11151|1986
1661238900000|2022-08-23 07:15:00|11156.1|11154.1|11149.8|11147.8|11160|11158|11149|11147|3777
1661239200000|2022-08-23 07:20:00|11149|11147|11153.7|11151.7|11153.7|11151.7|11148.3|11146.3|1779
1661239500000|2022-08-23 07:25:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11151.4|11149.4|2253
1661239800000|2022-08-23 07:30:00|11152.2|11150.2|11142.8|11140.8|11152.2|11150.2|11139.7|11137.7|5669
1661240100000|2022-08-23 07:35:00|11143.6|11141.6|11142|11140|11143.6|11141.6|11141.2|11139.2|1088
1661240400000|2022-08-23 07:40:00|11142.8|11140.8|11141.2|11139.2|11144.4|11142.4|11140.5|11138.5|1751
1661240700000|2022-08-23 07:45:00|11140.5|11138.5|11146.7|11144.7|11146.7|11144.7|11140.5|11138.5|1066
1661241000000|2022-08-23 07:50:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|4262
1661241300000|2022-08-23 07:55:00|11144.4|11142.4|11142|11140|11144.4|11142.4|11142|11140|1052
1661241600000|2022-08-23 08:00:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11139.7|11137.7|2055
1661241900000|2022-08-23 08:05:00|11145.1|11143.1|11147.5|11145.5|11147.5|11145.5|11144.8|11142.8|1235
1661242200000|2022-08-23 08:10:00|11147.1|11145.1|11147.5|11145.5|11149|11147|11145.9|11143.9|709
1661242500000|2022-08-23 08:15:00|11147.9|11145.9|11146.7|11144.7|11147.9|11145.9|11145.9|11143.9|646
1661242800000|2022-08-23 08:20:00|11147.5|11145.5|11144.4|11142.4|11148.3|11146.3|11144.4|11142.4|2493
1661243100000|2022-08-23 08:25:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|736
1661243400000|2022-08-23 08:30:00|11142|11140|11140.5|11138.5|11142.8|11140.8|11139.7|11137.7|835
1661243700000|2022-08-23 08:35:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|1080
1661244000000|2022-08-23 08:40:00|11141.6|11139.6|11139.7|11137.7|11142|11140|11138.1|11136.1|1160
1661244300000|2022-08-23 08:45:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11138.9|11136.9|572
1661244600000|2022-08-23 08:50:00|11141.6|11139.6|11139.7|11137.7|11142|11140|11139.7|11137.7|1199
1661244900000|2022-08-23 08:55:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11138.9|11136.9|1589
1661245200000|2022-08-23 09:00:00|11140.8|11138.8|11142|11140|11142.8|11140.8|11140.5|11138.5|842
1661245500000|2022-08-23 09:05:00|11141.2|11139.2|11143.6|11141.6|11143.6|11141.6|11141.2|11139.2|360
1661245800000|2022-08-23 09:10:00|11144|11142|11142|11140|11144.4|11142.4|11142|11140|444
1661246100000|2022-08-23 09:15:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|358
1661246400000|2022-08-23 09:20:00|11142|11140|11138.1|11136.1|11142.8|11140.8|11138.1|11136.1|4250
1661246700000|2022-08-23 09:25:00|11138.5|11136.5|11140.5|11138.5|11140.5|11138.5|11138.1|11136.1|718
1661247000000|2022-08-23 09:30:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|329
1661247300000|2022-08-23 09:35:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|279
1661247600000|2022-08-23 09:40:00|11139.7|11137.7|11141.2|11139.2|11142|11140|11139.7|11137.7|381
1661247900000|2022-08-23 09:45:00|11140.8|11138.8|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|254
1661248200000|2022-08-23 09:50:00|11141.2|11139.2|11139.7|11137.7|11142|11140|11139.7|11137.7|397
1661248500000|2022-08-23 09:55:00|11140.5|11138.5|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|467
1661248800000|2022-08-23 10:00:00|11140.1|11138.1|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|456
1661249100000|2022-08-23 10:05:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|705
1661249400000|2022-08-23 10:10:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|1196
1661249700000|2022-08-23 10:15:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|410
1661250000000|2022-08-23 10:20:00|11137.3|11135.3|11135|11133|11137.3|11135.3|11135|11133|1503
1661250300000|2022-08-23 10:25:00|11134.2|11132.2|11136.5|11134.5|11136.5|11134.5|11133.4|11131.4|1250
1661250600000|2022-08-23 10:30:00|11136.2|11134.2|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|316
1661250900000|2022-08-23 10:35:00|11136.5|11134.5|11138.9|11136.9|11138.9|11136.9|11136.5|11134.5|748
1661251200000|2022-08-23 10:40:00|11138.1|11136.1|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|374
1661251500000|2022-08-23 10:45:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11137.3|11135.3|527
1661251800000|2022-08-23 10:50:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|538
1661252100000|2022-08-23 10:55:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|341
1661252400000|2022-08-23 11:00:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|325
1661252700000|2022-08-23 11:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|1734
1661253000000|2022-08-23 11:10:00|11139.7|11137.7|11137.3|11135.3|11139.7|11137.7|11137.3|11135.3|518
1661253300000|2022-08-23 11:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|605
1661253600000|2022-08-23 11:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|1273
1661253900000|2022-08-23 11:25:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|393
1661254200000|2022-08-23 11:30:00|11138.1|11136.1|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|4021
1661254500000|2022-08-23 11:35:00|11133.8|11131.8|11139.7|11137.7|11139.7|11137.7|11133.4|11131.4|1648
1661254800000|2022-08-23 11:40:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|4192
1661255100000|2022-08-23 11:45:00|11138.9|11136.9|11142.8|11140.8|11143.6|11141.6|11138.1|11136.1|14970
1661255400000|2022-08-23 11:50:00|11142|11140|11138.1|11136.1|11142.8|11140.8|11137.3|11135.3|2977
1661255700000|2022-08-23 11:55:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11136.5|11134.5|6014
1661256000000|2022-08-23 12:00:00|11140.5|11138.5|11140.5|11138.5|11142|11140|11139.7|11137.7|1822
1661256300000|2022-08-23 12:05:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11140.5|11138.5|1380
1661256600000|2022-08-23 12:10:00|11140.5|11138.5|11138.5|11136.5|11141.2|11139.2|11137.3|11135.3|6954
1661256900000|2022-08-23 12:15:00|11138.9|11136.9|11135|11133|11138.9|11136.9|11132.6|11130.6|2842
1661257200000|2022-08-23 12:20:00|11135.8|11133.8|11129.5|11127.5|11135.8|11133.8|11126.4|11124.4|6744
1661257500000|2022-08-23 12:25:00|11128.7|11126.7|11128.7|11126.7|11131.1|11129.1|11127.2|11125.2|7457
1661257800000|2022-08-23 12:30:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11123.3|11121.3|13292
1661258100000|2022-08-23 12:35:00|11127.2|11125.2|11129.5|11127.5|11129.5|11127.5|11125.6|11123.6|17996
1661258400000|2022-08-23 12:40:00|11128.7|11126.7|11131.9|11129.9|11136.5|11134.5|11128.7|11126.7|5794
1661258700000|2022-08-23 12:45:00|11132.6|11130.6|11133.4|11131.4|11133.4|11131.4|11131.1|11129.1|3511
1661259000000|2022-08-23 12:50:00|11132.6|11130.6|11135.8|11133.8|11136.5|11134.5|11131.9|11129.9|10291
1661259300000|2022-08-23 12:55:00|11135|11133|11128.7|11126.7|11135|11133|11128.7|11126.7|6541
1661259600000|2022-08-23 13:00:00|11128|11126|11125.6|11123.6|11130.3|11128.3|11124.8|11122.8|5046
1661259900000|2022-08-23 13:05:00|11124.8|11122.8|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|5683
1661260200000|2022-08-23 13:10:00|11125.6|11123.6|11130.3|11128.3|11130.3|11128.3|11125.6|11123.6|6546
1661260500000|2022-08-23 13:15:00|11129.5|11127.5|11131.9|11129.9|11132.6|11130.6|11127.2|11125.2|3710
1661260800000|2022-08-23 13:20:00|11131.1|11129.1|11131.1|11129.1|11132.6|11130.6|11130.3|11128.3|38666
1661261100000|2022-08-23 13:25:00|11131.5|11129.5|11131.9|11129.9|11131.9|11129.9|11128.7|11126.7|10872
1661261400000|2022-08-23 13:30:00|11131.1|11129.1|11127.2|11125.2|11131.9|11129.9|11126.4|11124.4|3606
1661261700000|2022-08-23 13:35:00|11126.4|11124.4|11124|11122|11127.2|11125.2|11124|11122|12626
1661262000000|2022-08-23 13:40:00|11124.8|11122.8|11124.4|11122.4|11126.4|11124.4|11123.3|11121.3|5184
1661262300000|2022-08-23 13:45:00|11132.6|11130.6|11148.3|11146.3|11153.7|11151.7|11131.9|11129.9|11484
1661262600000|2022-08-23 13:50:00|11147.5|11145.5|11144.4|11142.4|11150.6|11148.6|11141.2|11139.2|4518
1661262900000|2022-08-23 13:55:00|11145.1|11143.1|11146.3|11144.3|11152.2|11150.2|11144.4|11142.4|6671
1661263200000|2022-08-23 14:00:00|11146.7|11144.7|11162.3|11160.3|11164.7|11162.7|11146.7|11144.7|8869
1661263500000|2022-08-23 14:05:00|11163.1|11161.1|11171.7|11169.7|11172.5|11170.5|11161.5|11159.5|11646
1661263800000|2022-08-23 14:10:00|11170.9|11168.9|11174.8|11172.8|11175.6|11173.6|11168.6|11166.6|12890
1661264100000|2022-08-23 14:15:00|11175.6|11173.6|11168.6|11166.6|11175.6|11173.6|11168.6|11166.6|6725
1661264400000|2022-08-23 14:20:00|11169.4|11167.4|11163.9|11161.9|11169.4|11167.4|11163.1|11161.1|4937
1661264700000|2022-08-23 14:25:00|11163.1|11161.1|11159.2|11157.2|11163.9|11161.9|11159.2|11157.2|3328
1661265000000|2022-08-23 14:30:00|11160|11158|11165.5|11163.5|11166.2|11164.2|11159.2|11157.2|5588
1661265300000|2022-08-23 14:35:00|11164.7|11162.7|11163.1|11161.1|11165.1|11163.1|11157.6|11155.6|6191
1661265600000|2022-08-23 14:40:00|11162.3|11160.3|11163.9|11161.9|11165.5|11163.5|11160|11158|3016
1661265900000|2022-08-23 14:45:00|11163.1|11161.1|11166.2|11164.2|11166.2|11164.2|11162.3|11160.3|8191
1661266200000|2022-08-23 14:50:00|11165.8|11163.8|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|2012
1661266500000|2022-08-23 14:55:00|11163.9|11161.9|11162.3|11160.3|11165.5|11163.5|11161.5|11159.5|3787
1661266800000|2022-08-23 15:00:00|11161.5|11159.5|11167|11165|11167.8|11165.8|11161.5|11159.5|5271
1661267100000|2022-08-23 15:05:00|11166.2|11164.2|11168.2|11166.2|11169.4|11167.4|11164.7|11162.7|5153
1661267400000|2022-08-23 15:10:00|11168.6|11166.6|11169.4|11167.4|11171.7|11169.7|11168.2|11166.2|6471
1661267700000|2022-08-23 15:15:00|11168.6|11166.6|11170.1|11168.1|11172.5|11170.5|11168.6|11166.6|15973
1661268000000|2022-08-23 15:20:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|8544
1661268300000|2022-08-23 15:25:00|11170.1|11168.1|11167|11165|11170.9|11168.9|11167|11165|5261
1661268600000|2022-08-23 15:30:00|11167.8|11165.8|11165.5|11163.5|11169.4|11167.4|11165.5|11163.5|2514
1661268900000|2022-08-23 15:35:00|11165.8|11163.8|11166.2|11164.2|11167|11165|11165.5|11163.5|3020
1661269200000|2022-08-23 15:40:00|11167|11165|11163.1|11161.1|11167|11165|11162.3|11160.3|5713
1661269500000|2022-08-23 15:45:00|11162.3|11160.3|11165.5|11163.5|11166.2|11164.2|11162.3|11160.3|1445
1661269800000|2022-08-23 15:50:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|1969
1661270100000|2022-08-23 15:55:00|11163.9|11161.9|11163.1|11161.1|11164.7|11162.7|11162.3|11160.3|1677
1661270400000|2022-08-23 16:00:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|7781
1661270700000|2022-08-23 16:05:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11161.5|11159.5|4084
1661271000000|2022-08-23 16:10:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|1556
1661271300000|2022-08-23 16:15:00|11161.5|11159.5|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|769
1661271600000|2022-08-23 16:20:00|11160.8|11158.8|11162.3|11160.3|11162.3|11160.3|11160.8|11158.8|1318
1661271900000|2022-08-23 16:25:00|11163.1|11161.1|11163.1|11161.1|11163.1|11161.1|11160.8|11158.8|6773
1661272200000|2022-08-23 16:30:00|11163.9|11161.9|11160.8|11158.8|11163.9|11161.9|11160.8|11158.8|6985
1661272500000|2022-08-23 16:35:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11160|11158|886
1661272800000|2022-08-23 16:40:00|11162.3|11160.3|11160|11158|11162.3|11160.3|11159.2|11157.2|1707
1661273100000|2022-08-23 16:45:00|11159.6|11157.6|11158.4|11156.4|11160|11158|11157.6|11155.6|1552
1661273400000|2022-08-23 16:50:00|11157.6|11155.6|11155.3|11153.3|11157.6|11155.6|11155.3|11153.3|2944
1661273700000|2022-08-23 16:55:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1968
1661274000000|2022-08-23 17:00:00|11154.1|11152.1|11152.2|11150.2|11155.3|11153.3|11149|11147|4468
1661274300000|2022-08-23 17:05:00|11151.4|11149.4|11149.8|11147.8|11153|11151|11147.5|11145.5|3776
1661274600000|2022-08-23 17:10:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|3205
1661274900000|2022-08-23 17:15:00|11149|11147|11147.5|11145.5|11149.8|11147.8|11146.7|11144.7|2751
1661275200000|2022-08-23 17:20:00|11148.3|11146.3|11144.4|11142.4|11148.3|11146.3|11144.4|11142.4|3319
1661275500000|2022-08-23 17:25:00|11143.6|11141.6|11140.5|11138.5|11145.1|11143.1|11140.5|11138.5|8510
1661275800000|2022-08-23 17:30:00|11141.2|11139.2|11140.1|11138.1|11141.2|11139.2|11139.7|11137.7|3505
1661276100000|2022-08-23 17:35:00|11139.7|11137.7|11139.7|11137.7|11142|11140|11139.7|11137.7|2829
1661276400000|2022-08-23 17:40:00|11138.9|11136.9|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|123269
1661276700000|2022-08-23 17:45:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.3|11137.3|3473
1661277000000|2022-08-23 17:50:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|12129
1661277300000|2022-08-23 17:55:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11136.5|11134.5|15172
1661277600000|2022-08-23 18:00:00|11138.1|11136.1|11140.5|11138.5|11140.5|11138.5|11138.1|11136.1|6192
1661277900000|2022-08-23 18:05:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|2462
1661278200000|2022-08-23 18:10:00|11141.2|11139.2|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|1811
1661278500000|2022-08-23 18:15:00|11139.7|11137.7|11139.7|11137.7|11142|11140|11139.7|11137.7|2108
1661278800000|2022-08-23 18:20:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|7414
1661279100000|2022-08-23 18:25:00|11138.9|11136.9|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|1176
1661279400000|2022-08-23 18:30:00|11137.3|11135.3|11135|11133|11137.3|11135.3|11134.2|11132.2|1490
1661279700000|2022-08-23 18:35:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135|11133|6957
1661280000000|2022-08-23 18:40:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135|11133|18304
1661280300000|2022-08-23 18:45:00|11137.3|11135.3|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|5555
1661280600000|2022-08-23 18:50:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|2060
1661280900000|2022-08-23 18:55:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|5982
1661281200000|2022-08-23 19:00:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|3695
1661281500000|2022-08-23 19:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|1055
1661281800000|2022-08-23 19:10:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|942
1661282100000|2022-08-23 19:15:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|2906
1661282400000|2022-08-23 19:20:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|1412
1661282700000|2022-08-23 19:25:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|711
1661283000000|2022-08-23 19:30:00|||||||||840
1661283300000|2022-08-23 19:35:00|11140.1|11138.1|11139.7|11137.7|11141.2|11139.2|11139.3|11137.3|2441
1661283600000|2022-08-23 19:40:00|11138.9|11136.9|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|2563
1661283900000|2022-08-23 19:45:00|11138.9|11136.9|11137.3|11135.3|11139.7|11137.7|11135.8|11133.8|8244
1661284200000|2022-08-23 19:50:00|11136.9|11134.9|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|3261
1661284500000|2022-08-23 19:55:00|11137.3|11135.3|11135|11133|11138.9|11136.9|11135|11133|2881
1661284800000|2022-08-23 20:00:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|2121
1661285100000|2022-08-23 20:05:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1335
1661285400000|2022-08-23 20:10:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|2685
1661285700000|2022-08-23 20:15:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|23226
1661286000000|2022-08-23 20:20:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|1214
1661286300000|2022-08-23 20:25:00|11138.9|11136.9|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|1380
1661286600000|2022-08-23 20:30:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|701
1661286900000|2022-08-23 20:35:00|11138.5|11136.5|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|348
1661287200000|2022-08-23 20:40:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|948
1661287500000|2022-08-23 20:45:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|608
1661287800000|2022-08-23 20:50:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|1757
1661288100000|2022-08-23 20:55:00|11140.5|11138.5|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|1733
1661292000000|2022-08-23 22:00:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|709
1661292300000|2022-08-23 22:05:00|||||||||203
1661292600000|2022-08-23 22:10:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|470
1661292900000|2022-08-23 22:15:00|||||||||103
1661293200000|2022-08-23 22:20:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|137
1661293500000|2022-08-23 22:25:00|||||||||64
1661293800000|2022-08-23 22:30:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|87
1661294100000|2022-08-23 22:35:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|113
1661294400000|2022-08-23 22:40:00|||||||||112
1661294700000|2022-08-23 22:45:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|50
1661295000000|2022-08-23 22:50:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|646
1661295300000|2022-08-23 22:55:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|260
1661295600000|2022-08-23 23:00:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|346
1661295900000|2022-08-23 23:05:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|142
1661296200000|2022-08-23 23:10:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|280
1661296500000|2022-08-23 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|191
1661296800000|2022-08-23 23:20:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|304
1661297100000|2022-08-23 23:25:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|234
1661297400000|2022-08-23 23:30:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142|11140|140
1661297700000|2022-08-23 23:35:00|||||||||59
1661298000000|2022-08-23 23:40:00|11142|11140|11142|11140|11142.4|11140.4|11142|11140|104
1661298300000|2022-08-23 23:45:00|11142.8|11140.8|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|218
1661298600000|2022-08-23 23:50:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|168
1661298900000|2022-08-23 23:55:00|11142.4|11140.4|11142|11140|11142.8|11140.8|11141.2|11139.2|248
1661299200000|2022-08-24 00:00:00|11141.6|11139.6|11144.8|11142.8|11145.1|11143.1|11141.6|11139.6|661
1661299500000|2022-08-24 00:05:00|11144.4|11142.4|11145.9|11143.9|11145.9|11143.9|11143.6|11141.6|127
1661299800000|2022-08-24 00:10:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|93
1661300100000|2022-08-24 00:15:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|99
1661300400000|2022-08-24 00:20:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|297
1661300700000|2022-08-24 00:25:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|42
1661301000000|2022-08-24 00:30:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142|11140|497
1661301300000|2022-08-24 00:35:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|335
1661301600000|2022-08-24 00:40:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142|11140|158
1661301900000|2022-08-24 00:45:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|271
1661302200000|2022-08-24 00:50:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|242
1661302500000|2022-08-24 00:55:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|134
1661302800000|2022-08-24 01:00:00|11143.2|11141.2|11141.2|11139.2|11143.2|11141.2|11140.5|11138.5|336
1661303100000|2022-08-24 01:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|530
1661303400000|2022-08-24 01:10:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|445
1661303700000|2022-08-24 01:15:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|189
1661304000000|2022-08-24 01:20:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|109
1661304300000|2022-08-24 01:25:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|1299
1661304600000|2022-08-24 01:30:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11143.6|11141.6|327
1661304900000|2022-08-24 01:35:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|450
1661305200000|2022-08-24 01:40:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|408
1661305500000|2022-08-24 01:45:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|111
1661305800000|2022-08-24 01:50:00|11145.9|11143.9|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|863
1661306100000|2022-08-24 01:55:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.1|11143.1|426
1661306400000|2022-08-24 02:00:00|11145.9|11143.9|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|642
1661306700000|2022-08-24 02:05:00|11148.7|11146.7|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|963
1661307000000|2022-08-24 02:10:00|11147.1|11145.1|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|148
1661307300000|2022-08-24 02:15:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|3455
1661307600000|2022-08-24 02:20:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|213
1661307900000|2022-08-24 02:25:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11146.7|11144.7|94
1661308200000|2022-08-24 02:30:00|11146.3|11144.3|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|126
1661308500000|2022-08-24 02:35:00|11147.1|11145.1|11145.9|11143.9|11147.1|11145.1|11145.9|11143.9|936
1661308800000|2022-08-24 02:40:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|168
1661309100000|2022-08-24 02:45:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.5|11143.5|452
1661309400000|2022-08-24 02:50:00|11146.7|11144.7|11145.9|11143.9|11147.1|11145.1|11145.9|11143.9|136
1661309700000|2022-08-24 02:55:00|11146.3|11144.3|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|105
1661310000000|2022-08-24 03:00:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|85
1661310300000|2022-08-24 03:05:00|11146.3|11144.3|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|134
1661310600000|2022-08-24 03:10:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|339
1661310900000|2022-08-24 03:15:00|11145.9|11143.9|11145.5|11143.5|11145.9|11143.9|11145.1|11143.1|48
1661311200000|2022-08-24 03:20:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|254
1661311500000|2022-08-24 03:25:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|212
1661311800000|2022-08-24 03:30:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|117
1661312100000|2022-08-24 03:35:00|||||||||64
1661312400000|2022-08-24 03:40:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|140
1661312700000|2022-08-24 03:45:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|363
1661313000000|2022-08-24 03:50:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|106
1661313300000|2022-08-24 03:55:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|205
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11149|11147|318
1661313900000|2022-08-24 04:05:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11149|11147|669
1661314200000|2022-08-24 04:10:00|11149.4|11147.4|11149|11147|11149.8|11147.8|11149|11147|340
1661314500000|2022-08-24 04:15:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|117
1661314800000|2022-08-24 04:20:00|11149|11147|11148.3|11146.3|11149|11147|11148.3|11146.3|147
1661315100000|2022-08-24 04:25:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|349
1661315400000|2022-08-24 04:30:00|11149|11147|11149|11147|11149.8|11147.8|11149|11147|82
1661315700000|2022-08-24 04:35:00|||||||||42
1661316000000|2022-08-24 04:40:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|43
1661316300000|2022-08-24 04:45:00|11149.4|11147.4|11149|11147|11149.4|11147.4|11148.7|11146.7|113
1661316600000|2022-08-24 04:50:00|||||||||263
1661316900000|2022-08-24 04:55:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|60
1661317200000|2022-08-24 05:00:00|11149|11147|11149.8|11147.8|11149.8|11147.8|11149|11147|1509
1661317500000|2022-08-24 05:05:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11150.2|11148.2|131
1661317800000|2022-08-24 05:10:00|||||||||141
1661318100000|2022-08-24 05:15:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|118
1661318400000|2022-08-24 05:20:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|318
1661318700000|2022-08-24 05:25:00|11152.2|11150.2|11151.4|11149.4|11152.6|11150.6|11151.4|11149.4|188
1661319000000|2022-08-24 05:30:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|241
1661319300000|2022-08-24 05:35:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|107
1661319600000|2022-08-24 05:40:00|11151.4|11149.4|11153|11151|11153|11151|11150.6|11148.6|470
1661319900000|2022-08-24 05:45:00|11152.2|11150.2|11152.2|11150.2|11153|11151|11152.2|11150.2|1866
1661320200000|2022-08-24 05:50:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|294
1661320500000|2022-08-24 05:55:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|137
1661320800000|2022-08-24 06:00:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11149|11147|827
1661321100000|2022-08-24 06:05:00|11149.8|11147.8|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|1034
1661321400000|2022-08-24 06:10:00|11148.3|11146.3|11149|11147|11150.6|11148.6|11147.5|11145.5|583
1661321700000|2022-08-24 06:15:00|11149.8|11147.8|11149|11147|11150.6|11148.6|11149|11147|129
1661322000000|2022-08-24 06:20:00|11148.3|11146.3|11146.7|11144.7|11149|11147|11146.7|11144.7|937
1661322300000|2022-08-24 06:25:00|11147.5|11145.5|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|759
1661322600000|2022-08-24 06:30:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|968
1661322900000|2022-08-24 06:35:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11142|11140|703
1661323200000|2022-08-24 06:40:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11142.8|11140.8|1413
1661323500000|2022-08-24 06:45:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|2529
1661323800000|2022-08-24 06:50:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|220
1661324100000|2022-08-24 06:55:00|11145.1|11143.1|11142.8|11140.8|11145.1|11143.1|11142.8|11140.8|391
1661324400000|2022-08-24 07:00:00|11143.6|11141.6|11139.7|11137.7|11144.4|11142.4|11139.7|11137.7|4994
1661324700000|2022-08-24 07:05:00|11140.1|11138.1|11138.9|11136.9|11140.5|11138.5|11135|11133|1527
1661325000000|2022-08-24 07:10:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11136.5|11134.5|1211
1661325300000|2022-08-24 07:15:00|11140.5|11138.5|11138.5|11136.5|11140.5|11138.5|11137.3|11135.3|2809
1661325600000|2022-08-24 07:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11135.8|11133.8|1490
1661325900000|2022-08-24 07:25:00|11136.2|11134.2|11140.5|11138.5|11141.2|11139.2|11135.8|11133.8|1356
1661326200000|2022-08-24 07:30:00|11140.8|11138.8|11142|11140|11143.6|11141.6|11139.7|11137.7|2293
1661326500000|2022-08-24 07:35:00|11141.6|11139.6|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|798
1661326800000|2022-08-24 07:40:00|11142|11140|11142|11140|11142.8|11140.8|11140.5|11138.5|1317
1661327100000|2022-08-24 07:45:00|11142.8|11140.8|11142|11140|11143.2|11141.2|11140.5|11138.5|398
1661327400000|2022-08-24 07:50:00|11142.8|11140.8|11143.2|11141.2|11143.6|11141.6|11142|11140|517
1661327700000|2022-08-24 07:55:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11142.8|11140.8|449
1661328000000|2022-08-24 08:00:00|11144.4|11142.4|11146.7|11144.7|11148.3|11146.3|11144.4|11142.4|1317
1661328300000|2022-08-24 08:05:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|1408
1661328600000|2022-08-24 08:10:00|11146.7|11144.7|11145.1|11143.1|11147.5|11145.5|11144.4|11142.4|569
1661328900000|2022-08-24 08:15:00|11144.4|11142.4|11149|11147|11149|11147|11144.4|11142.4|2473
1661329200000|2022-08-24 08:20:00|11148.3|11146.3|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|11335
1661329500000|2022-08-24 08:25:00|11151.4|11149.4|11151.4|11149.4|11153|11151|11150.6|11148.6|3101
1661329800000|2022-08-24 08:30:00|11151|11149|11151.4|11149.4|11153|11151|11150.6|11148.6|1163
1661330100000|2022-08-24 08:35:00|11150.6|11148.6|11149|11147|11151.4|11149.4|11149|11147|834
1661330400000|2022-08-24 08:40:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|3287
1661330700000|2022-08-24 08:45:00|11149|11147|11152.2|11150.2|11153.7|11151.7|11149|11147|4271
1661331000000|2022-08-24 08:50:00|11151.4|11149.4|11149.8|11147.8|11153|11151|11149.8|11147.8|1037
1661331300000|2022-08-24 08:55:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|647
1661331600000|2022-08-24 09:00:00|11150.6|11148.6|11154.5|11152.5|11154.5|11152.5|11150.6|11148.6|1274
1661331900000|2022-08-24 09:05:00|11155.3|11153.3|11156.9|11154.9|11156.9|11154.9|11153.7|11151.7|5437
1661332200000|2022-08-24 09:10:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|3461
1661332500000|2022-08-24 09:15:00|11159.2|11157.2|11154.5|11152.5|11159.2|11157.2|11154.5|11152.5|1048
1661332800000|2022-08-24 09:20:00|11153.7|11151.7|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|1195
1661333100000|2022-08-24 09:25:00|11151.8|11149.8|11149|11147|11152.2|11150.2|11149|11147|2795
1661333400000|2022-08-24 09:30:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149|11147|1895
1661333700000|2022-08-24 09:35:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11147.5|11145.5|3729
1661334000000|2022-08-24 09:40:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|516
1661334300000|2022-08-24 09:45:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|933
1661334600000|2022-08-24 09:50:00|11145.1|11143.1|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|498
1661334900000|2022-08-24 09:55:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|566
1661335200000|2022-08-24 10:00:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|547
1661335500000|2022-08-24 10:05:00|11145.5|11143.5|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|555
1661335800000|2022-08-24 10:10:00|11145.9|11143.9|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|998
1661336100000|2022-08-24 10:15:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|250
1661336400000|2022-08-24 10:20:00|11146.7|11144.7|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|595
1661336700000|2022-08-24 10:25:00|11145.9|11143.9|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|1360
1661337000000|2022-08-24 10:30:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11144.4|11142.4|641
1661337300000|2022-08-24 10:35:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|283
1661337600000|2022-08-24 10:40:00|11143.2|11141.2|11145.9|11143.9|11146.7|11144.7|11142|11140|1659
1661337900000|2022-08-24 10:45:00|11145.1|11143.1|11141.2|11139.2|11145.1|11143.1|11141.2|11139.2|1101
1661338200000|2022-08-24 10:50:00|11141.6|11139.6|11142|11140|11143.6|11141.6|11140.5|11138.5|1417
1661338500000|2022-08-24 10:55:00|11142.8|11140.8|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|894
1661338800000|2022-08-24 11:00:00|11141.2|11139.2|11142|11140|11142.8|11140.8|11140.5|11138.5|417
1661339100000|2022-08-24 11:05:00|11142.8|11140.8|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1276
1661339400000|2022-08-24 11:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|831
1661339700000|2022-08-24 11:15:00|11144.8|11142.8|11140.5|11138.5|11145.1|11143.1|11138.9|11136.9|5415
1661340000000|2022-08-24 11:20:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|614
1661340300000|2022-08-24 11:25:00|11138.1|11136.1|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|467
1661340600000|2022-08-24 11:30:00|11139.7|11137.7|11135.8|11133.8|11139.7|11137.7|11135|11133|51766
1661340900000|2022-08-24 11:35:00|11135|11133|11137.3|11135.3|11138.1|11136.1|11134.2|11132.2|2032
1661341200000|2022-08-24 11:40:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|634
1661341500000|2022-08-24 11:45:00|11138.1|11136.1|11135.8|11133.8|11138.1|11136.1|11134.2|11132.2|11332
1661341800000|2022-08-24 11:50:00|11136.5|11134.5|11138.9|11136.9|11139.7|11137.7|11135.8|11133.8|1325
1661342100000|2022-08-24 11:55:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|692
1661342400000|2022-08-24 12:00:00|11140.8|11138.8|11148.3|11146.3|11148.7|11146.7|11139.7|11137.7|55584
1661342700000|2022-08-24 12:05:00|11149|11147|11145.1|11143.1|11149|11147|11145.1|11143.1|5055
1661343000000|2022-08-24 12:10:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11142.8|11140.8|3277
1661343300000|2022-08-24 12:15:00|11145.1|11143.1|11142.8|11140.8|11147.5|11145.5|11142|11140|2119
1661343600000|2022-08-24 12:20:00|11142|11140|11135.8|11133.8|11142.8|11140.8|11135|11133|2692
1661343900000|2022-08-24 12:25:00|11135|11133|11138.1|11136.1|11139.7|11137.7|11135|11133|3471
1661344200000|2022-08-24 12:30:00|11134.6|11132.6|11137.3|11135.3|11140.1|11138.1|11132.3|11130.3|3705
1661344500000|2022-08-24 12:35:00|11136.5|11134.5|11129.5|11127.5|11136.5|11134.5|11128|11126|12111
1661344800000|2022-08-24 12:40:00|11128.7|11126.7|11127.2|11125.2|11129.5|11127.5|11123.3|11121.3|8905
1661345100000|2022-08-24 12:45:00|11128|11126|11126.4|11124.4|11128|11126|11122.5|11120.5|3906
1661345400000|2022-08-24 12:50:00|11124.8|11122.8|11128.7|11126.7|11130.3|11128.3|11124.8|11122.8|10659
1661345700000|2022-08-24 12:55:00|11129.1|11127.1|11130.3|11128.3|11133.4|11131.4|11128.7|11126.7|4492
1661346000000|2022-08-24 13:00:00|11129.9|11127.9|11125.6|11123.6|11131.1|11129.1|11124|11122|10495
1661346300000|2022-08-24 13:05:00|11126.4|11124.4|11125.6|11123.6|11127.2|11125.2|11122.5|11120.5|10809
1661346600000|2022-08-24 13:10:00|11126.4|11124.4|11119.4|11117.4|11126.4|11124.4|11119.4|11117.4|3510
1661346900000|2022-08-24 13:15:00|11119|11117|11119.4|11117.4|11121.7|11119.7|11117|11115|8114
1661347200000|2022-08-24 13:20:00|11120.1|11118.1|11119.4|11117.4|11123.3|11121.3|11117.8|11115.8|13088
1661347500000|2022-08-24 13:25:00|11120.1|11118.1|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|9464
1661347800000|2022-08-24 13:30:00|11120.9|11118.9|11122.5|11120.5|11124.8|11122.8|11120.9|11118.9|17634
1661348100000|2022-08-24 13:35:00|11123.3|11121.3|11124.8|11122.8|11126.4|11124.4|11120.1|11118.1|44658
1661348400000|2022-08-24 13:40:00|11124|11122|11124|11122|11125.6|11123.6|11121.7|11119.7|19960
1661348700000|2022-08-24 13:45:00|11124.8|11122.8|11122.5|11120.5|11126.4|11124.4|11120.9|11118.9|13688
1661349000000|2022-08-24 13:50:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|2878
1661349300000|2022-08-24 13:55:00|11122.5|11120.5|11120.9|11118.9|11124|11122|11120.9|11118.9|6240
1661349600000|2022-08-24 14:00:00|11121.7|11119.7|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|3606
1661349900000|2022-08-24 14:05:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|6145
1661350200000|2022-08-24 14:10:00|11120.9|11118.9|11124|11122|11124.8|11122.8|11120.1|11118.1|5746
1661350500000|2022-08-24 14:15:00|11124.8|11122.8|11126.4|11124.4|11127.2|11125.2|11122.5|11120.5|4022
1661350800000|2022-08-24 14:20:00|11127.2|11125.2|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|28291
1661351100000|2022-08-24 14:25:00|11127.2|11125.2|11120.9|11118.9|11127.2|11125.2|11120.1|11118.1|5389
1661351400000|2022-08-24 14:30:00|11120.1|11118.1|11116.2|11114.2|11120.9|11118.9|11115.5|11113.5|13618
1661351700000|2022-08-24 14:35:00|11115.8|11113.8|11116.2|11114.2|11117|11115|11114.7|11112.7|38686
1661352000000|2022-08-24 14:40:00|11115.5|11113.5|11118.6|11116.6|11118.6|11116.6|11113.9|11111.9|2412
1661352300000|2022-08-24 14:45:00|11119.4|11117.4|11116.2|11114.2|11120.9|11118.9|11115.5|11113.5|6044
1661352600000|2022-08-24 14:50:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11111.5|11109.5|2751
1661352900000|2022-08-24 14:55:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11111.5|11109.5|10910
1661353200000|2022-08-24 15:00:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.1|11111.1|3113
1661353500000|2022-08-24 15:05:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11117|11115|4301
1661353800000|2022-08-24 15:10:00|11120.1|11118.1|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|30317
1661354100000|2022-08-24 15:15:00|11120.9|11118.9|11122.5|11120.5|11124|11122|11120.9|11118.9|3700
1661354400000|2022-08-24 15:20:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|4018
1661354700000|2022-08-24 15:25:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|9452
1661355000000|2022-08-24 15:30:00|11120.1|11118.1|11118.6|11116.6|11120.9|11118.9|11118.6|11116.6|3244
1661355300000|2022-08-24 15:35:00|11117.8|11115.8|11119.4|11117.4|11120.1|11118.1|11117.8|11115.8|3672
1661355600000|2022-08-24 15:40:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|3516
1661355900000|2022-08-24 15:45:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|3778
1661356200000|2022-08-24 15:50:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11112.3|11110.3|6809
1661356500000|2022-08-24 15:55:00|11114.7|11112.7|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|3130
1661356800000|2022-08-24 16:00:00|11113.5|11111.5|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|6627
1661357100000|2022-08-24 16:05:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|1515
1661357400000|2022-08-24 16:10:00|11113.1|11111.1|11115.5|11113.5|11116.2|11114.2|11113.1|11111.1|18863
1661357700000|2022-08-24 16:15:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|51588
1661358000000|2022-08-24 16:20:00|11117|11115|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|7663
1661358300000|2022-08-24 16:25:00|11116.2|11114.2|11113.9|11111.9|11117|11115|11113.9|11111.9|4320
1661358600000|2022-08-24 16:30:00|11114.7|11112.7|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|9129
1661358900000|2022-08-24 16:35:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|2383
1661359200000|2022-08-24 16:40:00|11112.7|11110.7|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|3656
1661359500000|2022-08-24 16:45:00|11114.3|11112.3|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|4167
1661359800000|2022-08-24 16:50:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|5183
1661360100000|2022-08-24 16:55:00|11113.1|11111.1|11111.5|11109.5|11113.1|11111.1|11110.8|11108.8|4006
1661360400000|2022-08-24 17:00:00|11110.8|11108.8|11108.4|11106.4|11111.9|11109.9|11106.9|11104.9|15988
1661360700000|2022-08-24 17:05:00|11109.2|11107.2|11110|11108|11111.5|11109.5|11108.4|11106.4|14293
1661361000000|2022-08-24 17:10:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|15759
1661361300000|2022-08-24 17:15:00|11110.8|11108.8|11110|11108|11112.3|11110.3|11110|11108|4667
1661361600000|2022-08-24 17:20:00|11110.8|11108.8|11110|11108|11110.8|11108.8|11110|11108|1890
1661361900000|2022-08-24 17:25:00|11110.8|11108.8|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|4477
1661362200000|2022-08-24 17:30:00|11110|11108|11110.8|11108.8|11111.5|11109.5|11110|11108|3560
1661362500000|2022-08-24 17:35:00|11111.5|11109.5|11111.5|11109.5|11113.1|11111.1|11110|11108|5292
1661362800000|2022-08-24 17:40:00|11112.3|11110.3|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|5825
1661363100000|2022-08-24 17:45:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|2851
1661363400000|2022-08-24 17:50:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|1927
1661363700000|2022-08-24 17:55:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11115.5|11113.5|3046
1661364000000|2022-08-24 18:00:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|2511
1661364300000|2022-08-24 18:05:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|4515
1661364600000|2022-08-24 18:10:00|11114.7|11112.7|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|2348
1661364900000|2022-08-24 18:15:00|11117|11115|11115.5|11113.5|11117|11115|11115.5|11113.5|2038
1661365200000|2022-08-24 18:20:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|2720
1661365500000|2022-08-24 18:25:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|10983
1661365800000|2022-08-24 18:30:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|14609
1661366100000|2022-08-24 18:35:00|11115.5|11113.5|11117|11115|11117|11115|11114.7|11112.7|3120
1661366400000|2022-08-24 18:40:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|3942
1661366700000|2022-08-24 18:45:00|11116.2|11114.2|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|13587
1661367000000|2022-08-24 18:50:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117|11115|3516
1661367300000|2022-08-24 18:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117|11115|41319
1661367600000|2022-08-24 19:00:00|11117|11115|11116.2|11114.2|11117.8|11115.8|11115.5|11113.5|29182
1661367900000|2022-08-24 19:05:00|11117|11115|11116.2|11114.2|11117|11115|11116.2|11114.2|2153
1661368200000|2022-08-24 19:10:00|11117|11115|11117|11115|11117|11115|11116.2|11114.2|1887
1661368500000|2022-08-24 19:15:00|11116.2|11114.2|11116.2|11114.2|11117|11115|11115.5|11113.5|11474
1661368800000|2022-08-24 19:20:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|1401
1661369100000|2022-08-24 19:25:00|11115.1|11113.1|11113.1|11111.1|11115.1|11113.1|11112.3|11110.3|2958
1661369400000|2022-08-24 19:30:00|11112.3|11110.3|11111.9|11109.9|11112.3|11110.3|11110.8|11108.8|8691
1661369700000|2022-08-24 19:35:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|6251
1661370000000|2022-08-24 19:40:00|11111.5|11109.5|11111.5|11109.5|11113.1|11111.1|11111.5|11109.5|2725
1661370300000|2022-08-24 19:45:00|11111.9|11109.9|11111.5|11109.5|11112.3|11110.3|11111.5|11109.5|10814
1661370600000|2022-08-24 19:50:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|3859
1661370900000|2022-08-24 19:55:00|11113.9|11111.9|11113.9|11111.9|11113.9|11111.9|11113.1|11111.1|7635
1661371200000|2022-08-24 20:00:00|11114.7|11112.7|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|4901
1661371500000|2022-08-24 20:05:00|11113.9|11111.9|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|4495
1661371800000|2022-08-24 20:10:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|5014
1661372100000|2022-08-24 20:15:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|1877
1661372400000|2022-08-24 20:20:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|35966
1661372700000|2022-08-24 20:25:00|11114.7|11112.7|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|10839
1661373000000|2022-08-24 20:30:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|1306
1661373300000|2022-08-24 20:35:00|11114.7|11112.7|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|6406
1661373600000|2022-08-24 20:40:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|3021
1661373900000|2022-08-24 20:45:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|4213
1661374200000|2022-08-24 20:50:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|3687
1661374500000|2022-08-24 20:55:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11116.2|11114.2|3122
1661378400000|2022-08-24 22:00:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|469
1661378700000|2022-08-24 22:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|22
1661379000000|2022-08-24 22:10:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|162
1661379300000|2022-08-24 22:15:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|387
1661379600000|2022-08-24 22:20:00|||||||||2
1661379900000|2022-08-24 22:25:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|218
1661380200000|2022-08-24 22:30:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|71
1661380500000|2022-08-24 22:35:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|97
1661380800000|2022-08-24 22:40:00|||||||||65
1661381100000|2022-08-24 22:45:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|120
1661381400000|2022-08-24 22:50:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|118
1661381700000|2022-08-24 22:55:00|11117|11115|11117|11115|11117|11115|11117|11115|61
1661382000000|2022-08-24 23:00:00|||||||||17
1661382300000|2022-08-24 23:05:00|||||||||14
1661382600000|2022-08-24 23:10:00|||||||||39
1661382900000|2022-08-24 23:15:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|116
1661383200000|2022-08-24 23:20:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|258
1661383500000|2022-08-24 23:25:00|||||||||31
1661383800000|2022-08-24 23:30:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|88
1661384100000|2022-08-24 23:35:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|719
1661384400000|2022-08-24 23:40:00|||||||||33
1661384700000|2022-08-24 23:45:00|||||||||59
1661385000000|2022-08-24 23:50:00|||||||||112
1661385300000|2022-08-24 23:55:00|||||||||95
1661385600000|2022-08-25 00:00:00|11117.8|11115.8|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|638
1661385900000|2022-08-25 00:05:00|11115.8|11113.8|11117.8|11115.8|11117.8|11115.8|11115.8|11113.8|384
1661386200000|2022-08-25 00:10:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|293
1661386500000|2022-08-25 00:15:00|11119.4|11117.4|11117.8|11115.8|11119.4|11117.4|11117|11115|238
1661386800000|2022-08-25 00:20:00|11117.4|11115.4|11117.4|11115.4|11118.6|11116.6|11117|11115|122
1661387100000|2022-08-25 00:25:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|134
1661387400000|2022-08-25 00:30:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|351
1661387700000|2022-08-25 00:35:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11117|11115|338
1661388000000|2022-08-25 00:40:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|127
1661388300000|2022-08-25 00:45:00|11118.2|11116.2|11117|11115|11118.2|11116.2|11117|11115|242
1661388600000|2022-08-25 00:50:00|11117.4|11115.4|11117|11115|11117.8|11115.8|11116.6|11114.6|496
1661388900000|2022-08-25 00:55:00|||||||||327
1661389200000|2022-08-25 01:00:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|118
1661389500000|2022-08-25 01:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|507
1661389800000|2022-08-25 01:10:00|11117.4|11115.4|11117.8|11115.8|11117.8|11115.8|11117|11115|184
1661390100000|2022-08-25 01:15:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11117|11115|363
1661390400000|2022-08-25 01:20:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|276
1661390700000|2022-08-25 01:25:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|200
1661391000000|2022-08-25 01:30:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|314
1661391300000|2022-08-25 01:35:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|386
1661391600000|2022-08-25 01:40:00|||||||||133
1661391900000|2022-08-25 01:45:00|11124|11122|11120.9|11118.9|11124|11122|11120.9|11118.9|711
1661392200000|2022-08-25 01:50:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|648
1661392500000|2022-08-25 01:55:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|207
1661392800000|2022-08-25 02:00:00|||||||||41
1661393100000|2022-08-25 02:05:00|11120.5|11118.5|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|132
1661393400000|2022-08-25 02:10:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|403
1661393700000|2022-08-25 02:15:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|148
1661394000000|2022-08-25 02:20:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|367
1661394300000|2022-08-25 02:25:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|580
1661394600000|2022-08-25 02:30:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|222
1661394900000|2022-08-25 02:35:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|201
1661395200000|2022-08-25 02:40:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|160
1661395500000|2022-08-25 02:45:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|97
1661395800000|2022-08-25 02:50:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|152
1661396100000|2022-08-25 02:55:00|11118.6|11116.6|11118.6|11116.6|11119|11117|11118.6|11116.6|50
1661396400000|2022-08-25 03:00:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|365
1661396700000|2022-08-25 03:05:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|333
1661397000000|2022-08-25 03:10:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|238
1661397300000|2022-08-25 03:15:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|81
1661397600000|2022-08-25 03:20:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|246
1661397900000|2022-08-25 03:25:00|11119|11117|11118.6|11116.6|11119|11117|11118.6|11116.6|59
1661398200000|2022-08-25 03:30:00|||||||||55
1661398500000|2022-08-25 03:35:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|406
1661398800000|2022-08-25 03:40:00|||||||||3570
1661399100000|2022-08-25 03:45:00|11119|11117|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|1645
1661399400000|2022-08-25 03:50:00|11119.4|11117.4|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|349
1661399700000|2022-08-25 03:55:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|310
1661400000000|2022-08-25 04:00:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|1106
1661400300000|2022-08-25 04:05:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|688
1661400600000|2022-08-25 04:10:00|11119|11117|11118.6|11116.6|11119|11117|11118.6|11116.6|79
1661400900000|2022-08-25 04:15:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|66
1661401200000|2022-08-25 04:20:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|132
1661401500000|2022-08-25 04:25:00|11120.1|11118.1|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|551
1661401800000|2022-08-25 04:30:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1509
1661402100000|2022-08-25 04:35:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|384
1661402400000|2022-08-25 04:40:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|251
1661402700000|2022-08-25 04:45:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|235
1661403000000|2022-08-25 04:50:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|98
1661403300000|2022-08-25 04:55:00|11121.7|11119.7|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|132
1661403600000|2022-08-25 05:00:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|544
1661403900000|2022-08-25 05:05:00|11121.7|11119.7|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|272
1661404200000|2022-08-25 05:10:00|11120.1|11118.1|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|156
1661404500000|2022-08-25 05:15:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|96
1661404800000|2022-08-25 05:20:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|158
1661405100000|2022-08-25 05:25:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117|11115|1247
1661405400000|2022-08-25 05:30:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|355
1661405700000|2022-08-25 05:35:00|11118.6|11116.6|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|271
1661406000000|2022-08-25 05:40:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|382
1661406300000|2022-08-25 05:45:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|661
1661406600000|2022-08-25 05:50:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|514
1661406900000|2022-08-25 05:55:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|240
1661407200000|2022-08-25 06:00:00|11120.1|11118.1|11117|11115|11120.9|11118.9|11117|11115|995
1661407500000|2022-08-25 06:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|415
1661407800000|2022-08-25 06:10:00|11118.6|11116.6|11117|11115|11118.6|11116.6|11117|11115|653
1661408100000|2022-08-25 06:15:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11113.9|11111.9|3152
1661408400000|2022-08-25 06:20:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|1112
1661408700000|2022-08-25 06:25:00|11120.1|11118.1|11120.5|11118.5|11120.9|11118.9|11119.8|11117.8|1020
1661409000000|2022-08-25 06:30:00|11120.1|11118.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|962
1661409300000|2022-08-25 06:35:00|11120.1|11118.1|11124.8|11122.8|11124.8|11122.8|11120.1|11118.1|5155
1661409600000|2022-08-25 06:40:00|11124|11122|11122.5|11120.5|11125.2|11123.2|11122.5|11120.5|2015
1661409900000|2022-08-25 06:45:00|11121.7|11119.7|11120.1|11118.1|11124|11122|11120.1|11118.1|1332
1661410200000|2022-08-25 06:50:00|11120.9|11118.9|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|525
1661410500000|2022-08-25 06:55:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|3346
1661410800000|2022-08-25 07:00:00|11122.5|11120.5|11124|11122|11124.8|11122.8|11120.1|11118.1|1041
1661411100000|2022-08-25 07:05:00|11123.3|11121.3|11121.7|11119.7|11124|11122|11120.1|11118.1|921
1661411400000|2022-08-25 07:10:00|11122.5|11120.5|11124|11122|11125.6|11123.6|11121.7|11119.7|1772
1661411700000|2022-08-25 07:15:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|903
1661412000000|2022-08-25 07:20:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|2721
1661412300000|2022-08-25 07:25:00|11125.6|11123.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|4299
1661412600000|2022-08-25 07:30:00|11128|11126|11124.8|11122.8|11128.7|11126.7|11124.8|11122.8|3154
1661412900000|2022-08-25 07:35:00|11125.6|11123.6|11128|11126|11128|11126|11124.8|11122.8|1583
1661413200000|2022-08-25 07:40:00|11127.2|11125.2|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|1378
1661413500000|2022-08-25 07:45:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11127.2|11125.2|1192
1661413800000|2022-08-25 07:50:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11128|11126|2186
1661414100000|2022-08-25 07:55:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|2544
1661414400000|2022-08-25 08:00:00|11130.3|11128.3|11131.9|11129.9|11131.9|11129.9|11126.4|11124.4|6703
1661414700000|2022-08-25 08:05:00|11131.1|11129.1|11129.5|11127.5|11131.9|11129.9|11129.5|11127.5|681
1661415000000|2022-08-25 08:10:00|11130.3|11128.3|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|1083
1661415300000|2022-08-25 08:15:00|11128|11126|11128|11126|11129.5|11127.5|11127.2|11125.2|865
1661415600000|2022-08-25 08:20:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|1187
1661415900000|2022-08-25 08:25:00|11128|11126|11126.4|11124.4|11128|11126|11125.6|11123.6|1534
1661416200000|2022-08-25 08:30:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|758
1661416500000|2022-08-25 08:35:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|1444
1661416800000|2022-08-25 08:40:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|28450
1661417100000|2022-08-25 08:45:00|11128|11126|11129.5|11127.5|11130.3|11128.3|11128|11126|8693
1661417400000|2022-08-25 08:50:00|11128.7|11126.7|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|1842
1661417700000|2022-08-25 08:55:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11125.6|11123.6|2076
1661418000000|2022-08-25 09:00:00|11128.3|11126.3|11130.3|11128.3|11131.1|11129.1|11128.3|11126.3|1613
1661418300000|2022-08-25 09:05:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|992
1661418600000|2022-08-25 09:10:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|3450
1661418900000|2022-08-25 09:15:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|2851
1661419200000|2022-08-25 09:20:00|11134.2|11132.2|11135.8|11133.8|11136.2|11134.2|11133.4|11131.4|46310
1661419500000|2022-08-25 09:25:00|11136.2|11134.2|11135.8|11133.8|11136.2|11134.2|11134.2|11132.2|38233
1661419800000|2022-08-25 09:30:00|11135|11133|11131.9|11129.9|11136.5|11134.5|11129.5|11127.5|4256
1661420100000|2022-08-25 09:35:00|11132.6|11130.6|11136.5|11134.5|11136.5|11134.5|11131.9|11129.9|19003
1661420400000|2022-08-25 09:40:00|11135.8|11133.8|11133.4|11131.4|11136.5|11134.5|11132.6|11130.6|3526
1661420700000|2022-08-25 09:45:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|1276
1661421000000|2022-08-25 09:50:00|11133|11131|11131.1|11129.1|11133.4|11131.4|11130.3|11128.3|1250
1661421300000|2022-08-25 09:55:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|4232
1661421600000|2022-08-25 10:00:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|2154
1661421900000|2022-08-25 10:05:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|3082
1661422200000|2022-08-25 10:10:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|594
1661422500000|2022-08-25 10:15:00|11126.8|11124.8|11126.4|11124.4|11128|11126|11126.4|11124.4|15654
1661422800000|2022-08-25 10:20:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|1446
1661423100000|2022-08-25 10:25:00|11125.6|11123.6|11125.6|11123.6|11126.4|11124.4|11125.2|11123.2|658
1661423400000|2022-08-25 10:30:00|11126.4|11124.4|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|12034
1661423700000|2022-08-25 10:35:00|11126.4|11124.4|11127.2|11125.2|11128|11126|11126.4|11124.4|1316
1661424000000|2022-08-25 10:40:00|11127.6|11125.6|11131.1|11129.1|11131.1|11129.1|11126.8|11124.8|2098
1661424300000|2022-08-25 10:45:00|11131.5|11129.5|11129.5|11127.5|11131.5|11129.5|11128.7|11126.7|1101
1661424600000|2022-08-25 10:50:00|11128.7|11126.7|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|660
1661424900000|2022-08-25 10:55:00|11129.5|11127.5|11122.5|11120.5|11129.5|11127.5|11122.5|11120.5|1953
1661425200000|2022-08-25 11:00:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11122.5|11120.5|775
1661425500000|2022-08-25 11:05:00|11124.8|11122.8|11124.8|11122.8|11126.4|11124.4|11124|11122|1187
1661425800000|2022-08-25 11:10:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|761
1661426100000|2022-08-25 11:15:00|11123.3|11121.3|11125.6|11123.6|11126.4|11124.4|11123.3|11121.3|1478
1661426400000|2022-08-25 11:20:00|11124.8|11122.8|11129.5|11127.5|11129.5|11127.5|11123.3|11121.3|23912
1661426700000|2022-08-25 11:25:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11128.7|11126.7|1482
1661427000000|2022-08-25 11:30:00|11127.2|11125.2|11124.8|11122.8|11128|11126|11122.5|11120.5|2594
1661427300000|2022-08-25 11:35:00|11123.3|11121.3|11128|11126|11128.7|11126.7|11123.3|11121.3|2150
1661427600000|2022-08-25 11:40:00|11128.3|11126.3|11128|11126|11130.3|11128.3|11128|11126|1794
1661427900000|2022-08-25 11:45:00|11127.2|11125.2|11129.5|11127.5|11129.5|11127.5|11127.2|11125.2|982
1661428200000|2022-08-25 11:50:00|11129.1|11127.1|11128|11126|11129.9|11127.9|11128|11126|3219
1661428500000|2022-08-25 11:55:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|3020
1661428800000|2022-08-25 12:00:00|11126.8|11124.8|11122.5|11120.5|11126.8|11124.8|11122.5|11120.5|6191
1661429100000|2022-08-25 12:05:00|11122.1|11120.1|11121.7|11119.7|11123.3|11121.3|11119.4|11117.4|3865
1661429400000|2022-08-25 12:10:00|11122.1|11120.1|11121.7|11119.7|11124|11122|11120.9|11118.9|2850
1661429700000|2022-08-25 12:15:00|11121.3|11119.3|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|2604
1661430000000|2022-08-25 12:20:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11119.4|11117.4|7637
1661430300000|2022-08-25 12:25:00|11121.7|11119.7|11122.1|11120.1|11122.5|11120.5|11120.1|11118.1|7773
1661430600000|2022-08-25 12:30:00|11122.5|11120.5|11118.6|11116.6|11123.3|11121.3|11111.5|11109.5|55326
1661430900000|2022-08-25 12:35:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11113.9|11111.9|4546
1661431200000|2022-08-25 12:40:00|11115.5|11113.5|11117|11115|11117.8|11115.8|11113.1|11111.1|4350
1661431500000|2022-08-25 12:45:00|11116.2|11114.2|11116.2|11114.2|11119.4|11117.4|11115.5|11113.5|2017
1661431800000|2022-08-25 12:50:00|11115.8|11113.8|11120.9|11118.9|11122.5|11120.5|11115.5|11113.5|31571
1661432100000|2022-08-25 12:55:00|11121.7|11119.7|11125.6|11123.6|11126.4|11124.4|11120.9|11118.9|20150
1661432400000|2022-08-25 13:00:00|11126.4|11124.4|11121.7|11119.7|11127.2|11125.2|11120.9|11118.9|6255
1661432700000|2022-08-25 13:05:00|11122.1|11120.1|11117.8|11115.8|11122.5|11120.5|11116.2|11114.2|4484
1661433000000|2022-08-25 13:10:00|11118.2|11116.2|11123.3|11121.3|11124|11122|11117.8|11115.8|2637
1661433300000|2022-08-25 13:15:00|11124|11122|11122.5|11120.5|11127.2|11125.2|11122.5|11120.5|5231
1661433600000|2022-08-25 13:20:00|11122.9|11120.9|11124.8|11122.8|11126.4|11124.4|11122.5|11120.5|3316
1661433900000|2022-08-25 13:25:00|11125.6|11123.6|11124.8|11122.8|11125.6|11123.6|11123.3|11121.3|19163
1661434200000|2022-08-25 13:30:00|11124|11122|11123.3|11121.3|11126.4|11124.4|11122.5|11120.5|5860
1661434500000|2022-08-25 13:35:00|11124|11122|11118.6|11116.6|11124.8|11122.8|11118.6|11116.6|21539
1661434800000|2022-08-25 13:40:00|11119.4|11117.4|11117|11115|11119.4|11117.4|11114.7|11112.7|7510
1661435100000|2022-08-25 13:45:00|11117.8|11115.8|11114.7|11112.7|11117.8|11115.8|11114.7|11112.7|8446
1661435400000|2022-08-25 13:50:00|11115.5|11113.5|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|6108
1661435700000|2022-08-25 13:55:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117|11115|7442
1661436000000|2022-08-25 14:00:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|4349
1661436300000|2022-08-25 14:05:00|11118.6|11116.6|11125.6|11123.6|11125.6|11123.6|11117.8|11115.8|4603
1661436600000|2022-08-25 14:10:00|11125.2|11123.2|11124|11122|11128.7|11126.7|11124|11122|6317
1661436900000|2022-08-25 14:15:00|11124.8|11122.8|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|2918
1661437200000|2022-08-25 14:20:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11120.9|11118.9|12042
1661437500000|2022-08-25 14:25:00|11123.3|11121.3|11117|11115|11123.3|11121.3|11117|11115|7086
1661437800000|2022-08-25 14:30:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|3720
1661438100000|2022-08-25 14:35:00|11116.2|11114.2|11116.2|11114.2|11117.8|11115.8|11115.5|11113.5|3762
1661438400000|2022-08-25 14:40:00|11115.8|11113.8|11113.9|11111.9|11117|11115|11113.1|11111.1|8315
1661438700000|2022-08-25 14:45:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|4420
1661439000000|2022-08-25 14:50:00|11116.2|11114.2|11115.5|11113.5|11117|11115|11113.9|11111.9|3453
1661439300000|2022-08-25 14:55:00|11115.8|11113.8|11120.1|11118.1|11120.1|11118.1|11115.8|11113.8|14087
1661439600000|2022-08-25 15:00:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11117|11115|7106
1661439900000|2022-08-25 15:05:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|80596
1661440200000|2022-08-25 15:10:00|11119.4|11117.4|11125.6|11123.6|11126.4|11124.4|11119.4|11117.4|31100
1661440500000|2022-08-25 15:15:00|11126.4|11124.4|11124|11122|11126.4|11124.4|11122.1|11120.1|3759
1661440800000|2022-08-25 15:20:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124|11122|4003
1661441100000|2022-08-25 15:25:00|11125.6|11123.6|11124.8|11122.8|11126.4|11124.4|11124|11122|4011
1661441400000|2022-08-25 15:30:00|11124|11122|11124|11122|11124|11122|11122.5|11120.5|4761
1661441700000|2022-08-25 15:35:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|6003
1661442000000|2022-08-25 15:40:00|11123.7|11121.7|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|23131
1661442300000|2022-08-25 15:45:00|11124|11122|11124.8|11122.8|11125.6|11123.6|11124|11122|8349
1661442600000|2022-08-25 15:50:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11124|11122|4790
1661442900000|2022-08-25 15:55:00|11123.3|11121.3|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|3522
1661443200000|2022-08-25 16:00:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|6268
1661443500000|2022-08-25 16:05:00|11120.1|11118.1|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|3368
1661443800000|2022-08-25 16:10:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|2237
1661444100000|2022-08-25 16:15:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|2078
1661444400000|2022-08-25 16:20:00|11124.8|11122.8|11124|11122|11124.8|11122.8|11123.3|11121.3|4258
1661444700000|2022-08-25 16:25:00|11123.7|11121.7|11121.7|11119.7|11124|11122|11121.7|11119.7|20981
1661445000000|2022-08-25 16:30:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|3539
1661445300000|2022-08-25 16:35:00|11123.3|11121.3|11124|11122|11124|11122|11121.7|11119.7|12794
1661445600000|2022-08-25 16:40:00|11123.3|11121.3|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3583
1661445900000|2022-08-25 16:45:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|19236
1661446200000|2022-08-25 16:50:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11124|11122|1996
1661446500000|2022-08-25 16:55:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11123.3|11121.3|24835
1661446800000|2022-08-25 17:00:00|11124.8|11122.8|11131.9|11129.9|11135|11133|11124.8|11122.8|6372
1661447100000|2022-08-25 17:05:00|11132.6|11130.6|11132.6|11130.6|11135.8|11133.8|11131.9|11129.9|5578
1661447400000|2022-08-25 17:10:00|11133.4|11131.4|11133.4|11131.4|11135|11133|11131.9|11129.9|16119
1661447700000|2022-08-25 17:15:00|11133.8|11131.8|11130.3|11128.3|11134.2|11132.2|11129.5|11127.5|3340
1661448000000|2022-08-25 17:20:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|2972
1661448300000|2022-08-25 17:25:00|11131.9|11129.9|11130.3|11128.3|11133.4|11131.4|11130.3|11128.3|14852
1661448600000|2022-08-25 17:30:00|11129.5|11127.5|11133.4|11131.4|11134.2|11132.2|11129.5|11127.5|9271
1661448900000|2022-08-25 17:35:00|11132.6|11130.6|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|18820
1661449200000|2022-08-25 17:40:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|6135
1661449500000|2022-08-25 17:45:00|11133.4|11131.4|11137.3|11135.3|11138.1|11136.1|11132.6|11130.6|6638
1661449800000|2022-08-25 17:50:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1871
1661450100000|2022-08-25 17:55:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|33965
1661450400000|2022-08-25 18:00:00|11139.7|11137.7|11135.8|11133.8|11139.7|11137.7|11135.8|11133.8|4315
1661450700000|2022-08-25 18:05:00|11136.5|11134.5|11134.2|11132.2|11137.3|11135.3|11134.2|11132.2|2892
1661451000000|2022-08-25 18:10:00|11134.6|11132.6|11136.5|11134.5|11137.3|11135.3|11134.2|11132.2|3956
1661451300000|2022-08-25 18:15:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|2725
1661451600000|2022-08-25 18:20:00|11137.7|11135.7|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|4668
1661451900000|2022-08-25 18:25:00|11138.9|11136.9|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|3480
1661452200000|2022-08-25 18:30:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|3719
1661452500000|2022-08-25 18:35:00|11138.1|11136.1|11138.1|11136.1|11138.5|11136.5|11137.3|11135.3|4179
1661452800000|2022-08-25 18:40:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|2827
1661453100000|2022-08-25 18:45:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|7576
1661453400000|2022-08-25 18:50:00|11136.9|11134.9|11136.5|11134.5|11137.3|11135.3|11135|11133|9142
1661453700000|2022-08-25 18:55:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|7943
1661454000000|2022-08-25 19:00:00|11136.5|11134.5|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|12596
1661454300000|2022-08-25 19:05:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|19042
1661454600000|2022-08-25 19:10:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|5221
1661454900000|2022-08-25 19:15:00|11135.8|11133.8|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|3194
1661455200000|2022-08-25 19:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|3518
1661455500000|2022-08-25 19:25:00|11136.5|11134.5|11135|11133|11136.5|11134.5|11135|11133|4372
1661455800000|2022-08-25 19:30:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|2838
1661456100000|2022-08-25 19:35:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|8805
1661456400000|2022-08-25 19:40:00|11131.9|11129.9|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|2830
1661456700000|2022-08-25 19:45:00|11133.4|11131.4|11134.2|11132.2|11135|11133|11133.4|11131.4|22630
1661457000000|2022-08-25 19:50:00|11133.4|11131.4|11135|11133|11135|11133|11133.4|11131.4|3746
1661457300000|2022-08-25 19:55:00|11134.2|11132.2|11137.3|11135.3|11137.3|11135.3|11134.2|11132.2|3682
1661457600000|2022-08-25 20:00:00|11137.7|11135.7|11135|11133|11138.1|11136.1|11134.2|11132.2|2019
1661457900000|2022-08-25 20:05:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|14741
1661458200000|2022-08-25 20:10:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|1083
1661458500000|2022-08-25 20:15:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|359
1661458800000|2022-08-25 20:20:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|2259
1661459100000|2022-08-25 20:25:00|11137.3|11135.3|11138.1|11136.1|11139.7|11137.7|11137.3|11135.3|1828
1661459400000|2022-08-25 20:30:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|2298
1661459700000|2022-08-25 20:35:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|384
1661460000000|2022-08-25 20:40:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|1812
1661460300000|2022-08-25 20:45:00|11137.7|11135.7|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|4884
1661460600000|2022-08-25 20:50:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|1826
1661460900000|2022-08-25 20:55:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|1334
1661464800000|2022-08-25 22:00:00|11139.7|11137.7|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|172
1661465100000|2022-08-25 22:05:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|121
1661465400000|2022-08-25 22:10:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|39
1661465700000|2022-08-25 22:15:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11136.5|11134.5|78
1661466000000|2022-08-25 22:20:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|78
1661466300000|2022-08-25 22:25:00|11136.5|11134.5|11136.5|11134.5|11136.9|11134.9|11136.5|11134.5|38
1661466600000|2022-08-25 22:30:00|11136.9|11134.9|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|101
1661466900000|2022-08-25 22:35:00|||||||||30
1661467200000|2022-08-25 22:40:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|91
1661467500000|2022-08-25 22:45:00|11137.7|11135.7|11138.1|11136.1|11138.1|11136.1|11137.7|11135.7|232
1661467800000|2022-08-25 22:50:00|||||||||18
1661468100000|2022-08-25 22:55:00|||||||||4
1661468400000|2022-08-25 23:00:00|||||||||21
1661468700000|2022-08-25 23:05:00|11137.3|11135.3|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|206
1661469000000|2022-08-25 23:10:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|66
1661469300000|2022-08-25 23:15:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|475
1661469600000|2022-08-25 23:20:00|11136.9|11134.9|11137.3|11135.3|11137.3|11135.3|11136.9|11134.9|59
1661469900000|2022-08-25 23:25:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|93
1661470200000|2022-08-25 23:30:00|11135.8|11133.8|11135.8|11133.8|11136.2|11134.2|11135|11133|247
1661470500000|2022-08-25 23:35:00|||||||||18
1661470800000|2022-08-25 23:40:00|11136.2|11134.2|11135.8|11133.8|11136.2|11134.2|11135.8|11133.8|9
1661471100000|2022-08-25 23:45:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|652
1661471400000|2022-08-25 23:50:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|832
1661471700000|2022-08-25 23:55:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|82
1661472000000|2022-08-26 00:00:00|11135.4|11133.4|11132.6|11130.6|11135.8|11133.8|11131.9|11129.9|380
1661472300000|2022-08-26 00:05:00|11131.9|11129.9|11131.9|11129.9|11131.9|11129.9|11131.1|11129.1|171
1661472600000|2022-08-26 00:10:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|196
1661472900000|2022-08-26 00:15:00|11131.9|11129.9|11131.9|11129.9|11132.6|11130.6|11131.1|11129.1|197
1661473200000|2022-08-26 00:20:00|11132.3|11130.3|11133.4|11131.4|11133.8|11131.8|11132.3|11130.3|241
1661473500000|2022-08-26 00:25:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|187
1661473800000|2022-08-26 00:30:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133|11131|157
1661474100000|2022-08-26 00:35:00|||||||||75
1661474400000|2022-08-26 00:40:00|11135|11133|11136.5|11134.5|11137.3|11135.3|11134.6|11132.6|900
1661474700000|2022-08-26 00:45:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|362
1661475000000|2022-08-26 00:50:00|11135.8|11133.8|11131.9|11129.9|11135.8|11133.8|11131.9|11129.9|867
1661475300000|2022-08-26 00:55:00|11131.5|11129.5|11131.9|11129.9|11132.6|11130.6|11131.1|11129.1|345
1661475600000|2022-08-26 01:00:00|11131.5|11129.5|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|177
1661475900000|2022-08-26 01:05:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|125
1661476200000|2022-08-26 01:10:00|11131.5|11129.5|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|109
1661476500000|2022-08-26 01:15:00|11131.9|11129.9|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|701
1661476800000|2022-08-26 01:20:00|11130.7|11128.7|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|41
1661477100000|2022-08-26 01:25:00|||||||||23
1661477400000|2022-08-26 01:30:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|96
1661477700000|2022-08-26 01:35:00|11130.3|11128.3|11129.5|11127.5|11130.3|11128.3|11129.5|11127.5|2396
1661478000000|2022-08-26 01:40:00|11130.3|11128.3|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|300
1661478300000|2022-08-26 01:45:00|11129.1|11127.1|11129.5|11127.5|11129.5|11127.5|11129.1|11127.1|48
1661478600000|2022-08-26 01:50:00|11128.7|11126.7|11129.1|11127.1|11129.5|11127.5|11128.7|11126.7|115
1661478900000|2022-08-26 01:55:00|11129.5|11127.5|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|471
1661479200000|2022-08-26 02:00:00|||||||||890
1661479500000|2022-08-26 02:05:00|11129.5|11127.5|11129.5|11127.5|11130.3|11128.3|11129.5|11127.5|245
1661479800000|2022-08-26 02:10:00|11130.3|11128.3|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|885
1661480100000|2022-08-26 02:15:00|11131.5|11129.5|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|138
1661480400000|2022-08-26 02:20:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|339
1661480700000|2022-08-26 02:25:00|11130.7|11128.7|11130.3|11128.3|11130.7|11128.7|11130.3|11128.3|902
1661481000000|2022-08-26 02:30:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|18
1661481300000|2022-08-26 02:35:00|||||||||2280
1661481600000|2022-08-26 02:40:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|210
1661481900000|2022-08-26 02:45:00|||||||||274
1661482200000|2022-08-26 02:50:00|||||||||85
1661482500000|2022-08-26 02:55:00|11129.9|11127.9|11130.3|11128.3|11130.3|11128.3|11129.9|11127.9|21
1661482800000|2022-08-26 03:00:00|11129.9|11127.9|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|113
1661483100000|2022-08-26 03:05:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|1339
1661483400000|2022-08-26 03:10:00|||||||||7
1661483700000|2022-08-26 03:15:00|11131.5|11129.5|11132.6|11130.6|11133.4|11131.4|11131.5|11129.5|3712
1661484000000|2022-08-26 03:20:00|11131.9|11129.9|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|71
1661484300000|2022-08-26 03:25:00|11131.5|11129.5|11131.1|11129.1|11131.5|11129.5|11131.1|11129.1|155
1661484600000|2022-08-26 03:30:00|11131.9|11129.9|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|325
1661484900000|2022-08-26 03:35:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|65
1661485200000|2022-08-26 03:40:00|||||||||12
1661485500000|2022-08-26 03:45:00|||||||||76
1661485800000|2022-08-26 03:50:00|||||||||9
1661486100000|2022-08-26 03:55:00|11129.5|11127.5|11129.9|11127.9|11130.3|11128.3|11129.5|11127.5|266
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|39
1661486700000|2022-08-26 04:05:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.7|11128.7|251
1661487000000|2022-08-26 04:10:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|234
1661487300000|2022-08-26 04:15:00|||||||||39
1661487600000|2022-08-26 04:20:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|65
1661487900000|2022-08-26 04:25:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|167
1661488200000|2022-08-26 04:30:00|11129.9|11127.9|11129.5|11127.5|11129.9|11127.9|11129.5|11127.5|437
1661488500000|2022-08-26 04:35:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11128|11126|315
1661488800000|2022-08-26 04:40:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11128|11126|141
1661489100000|2022-08-26 04:45:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|485
1661489400000|2022-08-26 04:50:00|||||||||85
1661489700000|2022-08-26 04:55:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|93
1661490000000|2022-08-26 05:00:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11128|11126|259
1661490300000|2022-08-26 05:05:00|11128.3|11126.3|11130.3|11128.3|11130.3|11128.3|11128|11126|653
1661490600000|2022-08-26 05:10:00|11129.9|11127.9|11129.5|11127.5|11129.9|11127.9|11128.7|11126.7|217
1661490900000|2022-08-26 05:15:00|11129.1|11127.1|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|131
1661491200000|2022-08-26 05:20:00|11128.7|11126.7|11128.7|11126.7|11128.7|11126.7|11128.7|11126.7|175
1661491500000|2022-08-26 05:25:00|||||||||466
1661491800000|2022-08-26 05:30:00|11129.5|11127.5|11128.7|11126.7|11129.5|11127.5|11128.7|11126.7|477
1661492100000|2022-08-26 05:35:00|11129.1|11127.1|11128|11126|11129.5|11127.5|11128|11126|114
1661492400000|2022-08-26 05:40:00|11128.3|11126.3|11128.7|11126.7|11128.7|11126.7|11128|11126|423
1661492700000|2022-08-26 05:45:00|11128|11126|11128.3|11126.3|11128.3|11126.3|11127.2|11125.2|228
1661493000000|2022-08-26 05:50:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11127.2|11125.2|148
1661493300000|2022-08-26 05:55:00|11129.1|11127.1|11128.7|11126.7|11129.1|11127.1|11128.7|11126.7|17
1661493600000|2022-08-26 06:00:00|11128|11126|11128|11126|11128|11126|11126.4|11124.4|411
1661493900000|2022-08-26 06:05:00|11128.3|11126.3|11130.3|11128.3|11130.3|11128.3|11128.3|11126.3|293
1661494200000|2022-08-26 06:10:00|11129.5|11127.5|11128|11126|11129.5|11127.5|11127.6|11125.6|386
1661494500000|2022-08-26 06:15:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11127.2|11125.2|467
1661494800000|2022-08-26 06:20:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|614
1661495100000|2022-08-26 06:25:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|383
1661495400000|2022-08-26 06:30:00|11125.6|11123.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|614
1661495700000|2022-08-26 06:35:00|11128|11126|11125.6|11123.6|11128|11126|11124.8|11122.8|1270
1661496000000|2022-08-26 06:40:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|1382
1661496300000|2022-08-26 06:45:00|11124|11122|11124.8|11122.8|11124.8|11122.8|11124|11122|496
1661496600000|2022-08-26 06:50:00|11125.6|11123.6|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|998
1661496900000|2022-08-26 06:55:00|11126.4|11124.4|11128|11126|11128|11126|11126.4|11124.4|497
1661497200000|2022-08-26 07:00:00|11127.2|11125.2|11126.4|11124.4|11128|11126|11124|11122|1208
1661497500000|2022-08-26 07:05:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|903
1661497800000|2022-08-26 07:10:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11121.7|11119.7|1304
1661498100000|2022-08-26 07:15:00|11122.9|11120.9|11118.6|11116.6|11123.3|11121.3|11118.2|11116.2|3849
1661498400000|2022-08-26 07:20:00|11119.4|11117.4|11121.7|11119.7|11122.5|11120.5|11118.6|11116.6|1189
1661498700000|2022-08-26 07:25:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1180
1661499000000|2022-08-26 07:30:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11116.2|11114.2|2806
1661499300000|2022-08-26 07:35:00|11118.2|11116.2|11116.2|11114.2|11118.6|11116.6|11114.7|11112.7|1756
1661499600000|2022-08-26 07:40:00|11117|11115|11116.2|11114.2|11117|11115|11113.9|11111.9|2042
1661499900000|2022-08-26 07:45:00|11117|11115|11117|11115|11117.8|11115.8|11115.5|11113.5|3562
1661500200000|2022-08-26 07:50:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11115.5|11113.5|2433
1661500500000|2022-08-26 07:55:00|11118.2|11116.2|11115.5|11113.5|11118.6|11116.6|11115.5|11113.5|8179
1661500800000|2022-08-26 08:00:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11114.7|11112.7|6919
1661501100000|2022-08-26 08:05:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|2335
1661501400000|2022-08-26 08:10:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|2197
1661501700000|2022-08-26 08:15:00|11117.8|11115.8|11118.6|11116.6|11119.4|11117.4|11117|11115|5471
1661502000000|2022-08-26 08:20:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1663
1661502300000|2022-08-26 08:25:00|11119.8|11117.8|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|4598
1661502600000|2022-08-26 08:30:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|19554
1661502900000|2022-08-26 08:35:00|11119|11117|11120.5|11118.5|11120.9|11118.9|11118.6|11116.6|1715
1661503200000|2022-08-26 08:40:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|2381
1661503500000|2022-08-26 08:45:00|11120.1|11118.1|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|4145
1661503800000|2022-08-26 08:50:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|1336
1661504100000|2022-08-26 08:55:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1448
1661504400000|2022-08-26 09:00:00|11120.1|11118.1|11117.8|11115.8|11120.9|11118.9|11117.8|11115.8|2054
1661504700000|2022-08-26 09:05:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117|11115|6235
1661505000000|2022-08-26 09:10:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11117|11115|1596
1661505300000|2022-08-26 09:15:00|11120.1|11118.1|11119.4|11117.4|11120.9|11118.9|11119|11117|4529
1661505600000|2022-08-26 09:20:00|11118.6|11116.6|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|3813
1661505900000|2022-08-26 09:25:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|12970
1661506200000|2022-08-26 09:30:00|11118.6|11116.6|11117.8|11115.8|11119.4|11117.4|11117|11115|6041
1661506500000|2022-08-26 09:35:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|1533
1661506800000|2022-08-26 09:40:00|11119.4|11117.4|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|2072
1661507100000|2022-08-26 09:45:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|2006
1661507400000|2022-08-26 09:50:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|1558
1661507700000|2022-08-26 09:55:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|1366
1661508000000|2022-08-26 10:00:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1380
1661508300000|2022-08-26 10:05:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|1914
1661508600000|2022-08-26 10:10:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|5406
1661508900000|2022-08-26 10:15:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|1673
1661509200000|2022-08-26 10:20:00|11117|11115|11118.6|11116.6|11119.4|11117.4|11117|11115|8551
1661509500000|2022-08-26 10:25:00|11119.4|11117.4|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|2031
1661509800000|2022-08-26 10:30:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|1898
1661510100000|2022-08-26 10:35:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11118.6|11116.6|1724
1661510400000|2022-08-26 10:40:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1656
1661510700000|2022-08-26 10:45:00|11120.1|11118.1|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|3125
1661511000000|2022-08-26 10:50:00|11123.3|11121.3|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|1939
1661511300000|2022-08-26 10:55:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|8298
1661511600000|2022-08-26 11:00:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11122.5|11120.5|3311
1661511900000|2022-08-26 11:05:00|11122.1|11120.1|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|2353
1661512200000|2022-08-26 11:10:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|2591
1661512500000|2022-08-26 11:15:00|11122.5|11120.5|11124|11122|11124|11122|11122.5|11120.5|2276
1661512800000|2022-08-26 11:20:00|11124.8|11122.8|11124|11122|11125.6|11123.6|11124|11122|1566
1661513100000|2022-08-26 11:25:00|11123.3|11121.3|11126.4|11124.4|11126.4|11124.4|11123.3|11121.3|1785
1661513400000|2022-08-26 11:30:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11123.3|11121.3|4590
1661513700000|2022-08-26 11:35:00|11123.3|11121.3|11124|11122|11125.6|11123.6|11123.3|11121.3|6508
1661514000000|2022-08-26 11:40:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|6825
1661514300000|2022-08-26 11:45:00|11124|11122|11122.5|11120.5|11124|11122|11122.5|11120.5|5951
1661514600000|2022-08-26 11:50:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|12505
1661514900000|2022-08-26 11:55:00|11124|11122|11124|11122|11124.8|11122.8|11123.3|11121.3|23727
1661515200000|2022-08-26 12:00:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|3760
1661515500000|2022-08-26 12:05:00|11124|11122|11123.3|11121.3|11124|11122|11121.7|11119.7|7359
1661515800000|2022-08-26 12:10:00|11124|11122|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|2378
1661516100000|2022-08-26 12:15:00|11122.5|11120.5|11125.6|11123.6|11126.4|11124.4|11122.5|11120.5|10595
1661516400000|2022-08-26 12:20:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11119.4|11117.4|9985
1661516700000|2022-08-26 12:25:00|11121.7|11119.7|11119.4|11117.4|11122.5|11120.5|11118.6|11116.6|5656
1661517000000|2022-08-26 12:30:00|11119|11117|11133.4|11131.4|11141.2|11139.2|11118.6|11116.6|9888
1661517300000|2022-08-26 12:35:00|11132.6|11130.6|11135|11133|11135|11133|11128.7|11126.7|6096
1661517600000|2022-08-26 12:40:00|11135.8|11133.8|11125.6|11123.6|11137.3|11135.3|11123.3|11121.3|6662
1661517900000|2022-08-26 12:45:00|11124.8|11122.8|11131.5|11129.5|11131.9|11129.9|11124|11122|7564
1661518200000|2022-08-26 12:50:00|11131.9|11129.9|11128.7|11126.7|11133.4|11131.4|11125.6|11123.6|10137
1661518500000|2022-08-26 12:55:00|11129.5|11127.5|11131.9|11129.9|11135|11133|11129.5|11127.5|5153
1661518800000|2022-08-26 13:00:00|11132.6|11130.6|11131.1|11129.1|11139.7|11137.7|11129.9|11127.9|5693
1661519100000|2022-08-26 13:05:00|11130.7|11128.7|11133.4|11131.4|11134.2|11132.2|11128.7|11126.7|7585
1661519400000|2022-08-26 13:10:00|11134.2|11132.2|11145.1|11143.1|11148.3|11146.3|11133.4|11131.4|8437
1661519700000|2022-08-26 13:15:00|11143.6|11141.6|11142|11140|11145.1|11143.1|11141.2|11139.2|5701
1661520000000|2022-08-26 13:20:00|11142.8|11140.8|11138.9|11136.9|11142.8|11140.8|11137.3|11135.3|6349
1661520300000|2022-08-26 13:25:00|11138.1|11136.1|11123.3|11121.3|11139.7|11137.7|11120.9|11118.9|8621
1661520600000|2022-08-26 13:30:00|11122.5|11120.5|11128|11126|11128|11126|11117|11115|48918
1661520900000|2022-08-26 13:35:00|11127.2|11125.2|11124.8|11122.8|11132.6|11130.6|11123.3|11121.3|6275
1661521200000|2022-08-26 13:40:00|11124|11122|11130.3|11128.3|11131.1|11129.1|11123.3|11121.3|8773
1661521500000|2022-08-26 13:45:00|11129.5|11127.5|11127.2|11125.2|11132.6|11130.6|11124.8|11122.8|7328
1661521800000|2022-08-26 13:50:00|11128|11126|11132.6|11130.6|11133.4|11131.4|11124|11122|11685
1661522100000|2022-08-26 13:55:00|11133.4|11131.4|11130.3|11128.3|11134.2|11132.2|11129.5|11127.5|6801
1661522400000|2022-08-26 14:00:00|11131.1|11129.1|11111.5|11109.5|11131.1|11129.1|11107.6|11105.6|13249
1661522700000|2022-08-26 14:05:00|11110.8|11108.8|11126.4|11124.4|11127.2|11125.2|11107.6|11105.6|8274
1661523000000|2022-08-26 14:10:00|11127.2|11125.2|11130.3|11128.3|11142|11140|11127.2|11125.2|9207
1661523300000|2022-08-26 14:15:00|11129.9|11127.9|11121.7|11119.7|11134.2|11132.2|11119.4|11117.4|6825
1661523600000|2022-08-26 14:20:00|11120.9|11118.9|11119|11117|11124.8|11122.8|11113.9|11111.9|4936
1661523900000|2022-08-26 14:25:00|11119.4|11117.4|11108|11106|11119.4|11117.4|11104.5|11102.5|10058
1661524200000|2022-08-26 14:30:00|11107.6|11105.6|11117.8|11115.8|11117.8|11115.8|11106.9|11104.9|11423
1661524500000|2022-08-26 14:35:00|11117|11115|11117.8|11115.8|11120.9|11118.9|11116.2|11114.2|5256
1661524800000|2022-08-26 14:40:00|11118.6|11116.6|11119.4|11117.4|11122.5|11120.5|11117|11115|3672
1661525100000|2022-08-26 14:45:00|11120.1|11118.1|11121.7|11119.7|11126.4|11124.4|11115.1|11113.1|5920
1661525400000|2022-08-26 14:50:00|11120.9|11118.9|11117|11115|11121.7|11119.7|11116.2|11114.2|3743
1661525700000|2022-08-26 14:55:00|11117.8|11115.8|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|10458
1661526000000|2022-08-26 15:00:00|11119|11117|11127.2|11125.2|11127.2|11125.2|11117.8|11115.8|4378
1661526300000|2022-08-26 15:05:00|11128|11126|11124.8|11122.8|11128.7|11126.7|11122.5|11120.5|3335
1661526600000|2022-08-26 15:10:00|11125.6|11123.6|11121.7|11119.7|11125.6|11123.6|11120.1|11118.1|9158
1661526900000|2022-08-26 15:15:00|11122.5|11120.5|11122.5|11120.5|11124|11122|11120.1|11118.1|52820
1661527200000|2022-08-26 15:20:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11115.5|11113.5|6928
1661527500000|2022-08-26 15:25:00|11122.9|11120.9|11125.6|11123.6|11125.6|11123.6|11119.4|11117.4|4669
1661527800000|2022-08-26 15:30:00|11124.8|11122.8|11123.3|11121.3|11126.4|11124.4|11122.1|11120.1|8647
1661528100000|2022-08-26 15:35:00|11124|11122|11130.3|11128.3|11131.1|11129.1|11123.3|11121.3|5677
1661528400000|2022-08-26 15:40:00|11129.5|11127.5|11131.9|11129.9|11132.6|11130.6|11129.5|11127.5|5586
1661528700000|2022-08-26 15:45:00|11131.1|11129.1|11128|11126|11133.4|11131.4|11128|11126|10308
1661529000000|2022-08-26 15:50:00|11127.2|11125.2|11128|11126|11131.1|11129.1|11126.4|11124.4|3363
1661529300000|2022-08-26 15:55:00|11127.2|11125.2|11124|11122|11128|11126|11124|11122|3338
1661529600000|2022-08-26 16:00:00|11123.3|11121.3|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|4022
1661529900000|2022-08-26 16:05:00|11122.5|11120.5|11120.9|11118.9|11123.3|11121.3|11120.1|11118.1|12880
1661530200000|2022-08-26 16:10:00|11121.7|11119.7|11124|11122|11124.8|11122.8|11120.9|11118.9|6590
1661530500000|2022-08-26 16:15:00|11123.3|11121.3|11121.7|11119.7|11124.8|11122.8|11120.9|11118.9|3102
1661530800000|2022-08-26 16:20:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|2169
1661531100000|2022-08-26 16:25:00|11120.1|11118.1|11116.2|11114.2|11120.9|11118.9|11116.2|11114.2|4966
1661531400000|2022-08-26 16:30:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11115.5|11113.5|6232
1661531700000|2022-08-26 16:35:00|11117|11115|11118.6|11116.6|11120.1|11118.1|11117|11115|8418
1661532000000|2022-08-26 16:40:00|11119.4|11117.4|11113.9|11111.9|11119.4|11117.4|11113.9|11111.9|5442
1661532300000|2022-08-26 16:45:00|11113.5|11111.5|11119.4|11117.4|11120.1|11118.1|11113.5|11111.5|3577
1661532600000|2022-08-26 16:50:00|11118.6|11116.6|11116.2|11114.2|11119.4|11117.4|11116.2|11114.2|1972
1661532900000|2022-08-26 16:55:00|11117|11115|11116.2|11114.2|11117|11115|11114.7|11112.7|9660
1661533200000|2022-08-26 17:00:00|11115.5|11113.5|11117.4|11115.4|11117.8|11115.8|11115.5|11113.5|5296
1661533500000|2022-08-26 17:05:00|11117|11115|11115.5|11113.5|11117.4|11115.4|11114.7|11112.7|2760
1661533800000|2022-08-26 17:10:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11112.3|11110.3|4318
1661534100000|2022-08-26 17:15:00|11115.5|11113.5|11113.9|11111.9|11117.4|11115.4|11113.9|11111.9|15501
1661534400000|2022-08-26 17:20:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|6851
1661534700000|2022-08-26 17:25:00|11114.7|11112.7|11117.8|11115.8|11118.2|11116.2|11114.7|11112.7|1951
1661535000000|2022-08-26 17:30:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|4005
1661535300000|2022-08-26 17:35:00|11117|11115|11117|11115|11118.6|11116.6|11117|11115|6877
1661535600000|2022-08-26 17:40:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117|11115|2533
1661535900000|2022-08-26 17:45:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11118.6|11116.6|7151
1661536200000|2022-08-26 17:50:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|3949
1661536500000|2022-08-26 17:55:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|5848
1661536800000|2022-08-26 18:00:00|11120.1|11118.1|11124|11122|11124|11122|11120.1|11118.1|1587
1661537100000|2022-08-26 18:05:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|1382
1661537400000|2022-08-26 18:10:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|2876
1661537700000|2022-08-26 18:15:00|11121.3|11119.3|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|1635
1661538000000|2022-08-26 18:20:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|2192
1661538300000|2022-08-26 18:25:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|1683
1661538600000|2022-08-26 18:30:00|11122.1|11120.1|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|7009
1661538900000|2022-08-26 18:35:00|11122.5|11120.5|11124|11122|11124|11122|11121.7|11119.7|1721
1661539200000|2022-08-26 18:40:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11123.3|11121.3|2687
1661539500000|2022-08-26 18:45:00|11122.5|11120.5|11124.8|11122.8|11125.6|11123.6|11122.5|11120.5|3065
1661539800000|2022-08-26 18:50:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11124|11122|9659
1661540100000|2022-08-26 18:55:00|11124.8|11122.8|11120.1|11118.1|11124.8|11122.8|11120.1|11118.1|9032
1661540400000|2022-08-26 19:00:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|3492
1661540700000|2022-08-26 19:05:00|11118.6|11116.6|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|3387
1661541000000|2022-08-26 19:10:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|32437
1661541300000|2022-08-26 19:15:00|11119.8|11117.8|11115.5|11113.5|11121.7|11119.7|11115.5|11113.5|4248
1661541600000|2022-08-26 19:20:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|3819
1661541900000|2022-08-26 19:25:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|2578
1661542200000|2022-08-26 19:30:00|11113.1|11111.1|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|1734
1661542500000|2022-08-26 19:35:00|11112.3|11110.3|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|2886
1661542800000|2022-08-26 19:40:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|1585
1661543100000|2022-08-26 19:45:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|3871
1661543400000|2022-08-26 19:50:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.9|11111.9|1548
1661543700000|2022-08-26 19:55:00|11117|11115|11117|11115|11117.8|11115.8|11114.7|11112.7|8230
1661544000000|2022-08-26 20:00:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|3281
1661544300000|2022-08-26 20:05:00|11120.1|11118.1|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1060
1661544600000|2022-08-26 20:10:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|6929
1661544900000|2022-08-26 20:15:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|621
1661545200000|2022-08-26 20:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|655
1661545500000|2022-08-26 20:25:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|943
1661545800000|2022-08-26 20:30:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|1169
1661546100000|2022-08-26 20:35:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|756
1661546400000|2022-08-26 20:40:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|1116
1661546700000|2022-08-26 20:45:00|11120.9|11118.9|11124.8|11122.8|11124.8|11122.8|11120.9|11118.9|909
1661547000000|2022-08-26 20:50:00|11124|11122|11124|11122|11124|11122|11124|11122|378
1661547300000|2022-08-26 20:55:00|11123.7|11121.7|11111.9|11109.9|11124|11122|11111.2|11109.2|13055
1661724000000|2022-08-28 22:00:00|11106.1|11104.1|11099.8|11097.8|11106.1|11104.1|11099|11097|2783
1661724300000|2022-08-28 22:05:00|11100.2|11098.2|11102.2|11100.2|11103|11101|11099.8|11097.8|372
1661724600000|2022-08-28 22:10:00|11101.8|11099.8|11102.2|11100.2|11102.2|11100.2|11101.8|11099.8|491
1661724900000|2022-08-28 22:15:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|210
1661725200000|2022-08-28 22:20:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|347
1661725500000|2022-08-28 22:25:00|11102.6|11100.6|11103|11101|11103|11101|11102.2|11100.2|41
1661725800000|2022-08-28 22:30:00|11102.6|11100.6|11103|11101|11103.7|11101.7|11102.6|11100.6|304
1661726100000|2022-08-28 22:35:00|11103.7|11101.7|11104.5|11102.5|11104.5|11102.5|11103.3|11101.3|262
1661726400000|2022-08-28 22:40:00|11104.1|11102.1|11104.5|11102.5|11104.5|11102.5|11104.1|11102.1|131
1661726700000|2022-08-28 22:45:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11104.5|11102.5|72
1661727000000|2022-08-28 22:50:00|11104.5|11102.5|11103|11101|11104.5|11102.5|11103|11101|116
1661727300000|2022-08-28 22:55:00|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|312
1661727600000|2022-08-28 23:00:00|11103|11101|11102.6|11100.6|11103.7|11101.7|11102.6|11100.6|305
1661727900000|2022-08-28 23:05:00|11103|11101|11103|11101|11103|11101|11102.2|11100.2|321
1661728200000|2022-08-28 23:10:00|11102.2|11100.2|11102.2|11100.2|11102.2|11100.2|11102.2|11100.2|77
1661728500000|2022-08-28 23:15:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|79
1661728800000|2022-08-28 23:20:00|11101.4|11099.4|11099|11097|11101.8|11099.8|11099|11097|213
1661729100000|2022-08-28 23:25:00|11098.3|11096.3|11098.3|11096.3|11099|11097|11097.5|11095.5|313
1661729400000|2022-08-28 23:30:00|11097.5|11095.5|11095.9|11093.9|11098.3|11096.3|11095.1|11093.1|1250
1661729700000|2022-08-28 23:35:00|11096.7|11094.7|11094.4|11092.4|11096.7|11094.7|11094.4|11092.4|173
1661730000000|2022-08-28 23:40:00|11095.1|11093.1|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|119
1661730300000|2022-08-28 23:45:00|11095.5|11093.5|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|220
1661730600000|2022-08-28 23:50:00|11095.9|11093.9|11095.9|11093.9|11096.7|11094.7|11095.1|11093.1|219
1661730900000|2022-08-28 23:55:00|||||||||119
1661731200000|2022-08-29 00:00:00|11095.5|11093.5|11093.6|11091.6|11095.9|11093.9|11092.4|11090.4|680
1661731500000|2022-08-29 00:05:00|11092.8|11090.8|11088.9|11086.9|11093.6|11091.6|11088.1|11086.1|837
1661731800000|2022-08-29 00:10:00|11089.3|11087.3|11085|11083|11089.3|11087.3|11085|11083|1603
1661732100000|2022-08-29 00:15:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1740
1661732400000|2022-08-29 00:20:00|11085|11083|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|841
1661732700000|2022-08-29 00:25:00|11084.6|11082.6|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|1307
1661733000000|2022-08-29 00:30:00|11087.7|11085.7|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|342
1661733300000|2022-08-29 00:35:00|11088.9|11086.9|11088.1|11086.1|11089.7|11087.7|11088.1|11086.1|976
1661733600000|2022-08-29 00:40:00|11087.7|11085.7|11085|11083|11088.1|11086.1|11085|11083|775
1661733900000|2022-08-29 00:45:00|11084.2|11082.2|11086.2|11084.2|11086.5|11084.5|11084.2|11082.2|812
1661734200000|2022-08-29 00:50:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085|11083|357
1661734500000|2022-08-29 00:55:00|11086.5|11084.5|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|453
1661734800000|2022-08-29 01:00:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|612
1661735100000|2022-08-29 01:05:00|11090.1|11088.1|11091.6|11089.6|11092|11090|11089.7|11087.7|591
1661735400000|2022-08-29 01:10:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|545
1661735700000|2022-08-29 01:15:00|11090.5|11088.5|11089.7|11087.7|11091.2|11089.2|11089.7|11087.7|286
1661736000000|2022-08-29 01:20:00|11088.9|11086.9|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|353
1661736300000|2022-08-29 01:25:00|11086.2|11084.2|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|460
1661736600000|2022-08-29 01:30:00|11082.6|11080.6|11080.3|11078.3|11084.6|11082.6|11079.5|11077.5|913
1661736900000|2022-08-29 01:35:00|11079.5|11077.5|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|572
1661737200000|2022-08-29 01:40:00|11078.7|11076.7|11081.9|11079.9|11081.9|11079.9|11078.7|11076.7|1238
1661737500000|2022-08-29 01:45:00|11081.5|11079.5|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|245
1661737800000|2022-08-29 01:50:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|510
1661738100000|2022-08-29 01:55:00|11083|11081|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|683
1661738400000|2022-08-29 02:00:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|346
1661738700000|2022-08-29 02:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|637
1661739000000|2022-08-29 02:10:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|309
1661739300000|2022-08-29 02:15:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|160
1661739600000|2022-08-29 02:20:00|11083|11081|11082.6|11080.6|11083.4|11081.4|11082.3|11080.3|12
1661739900000|2022-08-29 02:25:00|11083.4|11081.4|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|1076
1661740200000|2022-08-29 02:30:00|11083.4|11081.4|11084.2|11082.2|11085|11083|11083.4|11081.4|392
1661740500000|2022-08-29 02:35:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|311
1661740800000|2022-08-29 02:40:00|11083|11081|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|878
1661741100000|2022-08-29 02:45:00|11079.9|11077.9|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|25
1661741400000|2022-08-29 02:50:00|11079.5|11077.5|11078.7|11076.7|11079.9|11077.9|11078|11076|396
1661741700000|2022-08-29 02:55:00|11078|11076|11078|11076|11078|11076|11078|11076|54
1661742000000|2022-08-29 03:00:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|191
1661742300000|2022-08-29 03:05:00|11076.8|11074.8|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|439
1661742600000|2022-08-29 03:10:00|11075.2|11073.2|11073.3|11071.3|11075.2|11073.2|11073.3|11071.3|536
1661742900000|2022-08-29 03:15:00|11073.7|11071.7|11073.3|11071.3|11074|11072|11072.5|11070.5|461
1661743200000|2022-08-29 03:20:00|11074|11072|11074|11072|11074|11072|11074|11072|306
1661743500000|2022-08-29 03:25:00|11073.3|11071.3|11074.8|11072.8|11074.8|11072.8|11073.3|11071.3|400
1661743800000|2022-08-29 03:30:00|11075.2|11073.2|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|224
1661744100000|2022-08-29 03:35:00|11074|11072|11074|11072|11075.6|11073.6|11073.3|11071.3|1185
1661744400000|2022-08-29 03:40:00|11074.4|11072.4|11074.8|11072.8|11075.6|11073.6|11074.4|11072.4|338
1661744700000|2022-08-29 03:45:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074|11072|196
1661745000000|2022-08-29 03:50:00|11074|11072|11073.3|11071.3|11074|11072|11072.5|11070.5|726
1661745300000|2022-08-29 03:55:00|11072.5|11070.5|11073.3|11071.3|11074.8|11072.8|11072.5|11070.5|257
1661745600000|2022-08-29 04:00:00|11073.7|11071.7|11074|11072|11074.8|11072.8|11073.7|11071.7|1727
1661745900000|2022-08-29 04:05:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.4|11072.4|205
1661746200000|2022-08-29 04:10:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|459
1661746500000|2022-08-29 04:15:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|99
1661746800000|2022-08-29 04:20:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|199
1661747100000|2022-08-29 04:25:00|11075.2|11073.2|11072.5|11070.5|11075.6|11073.6|11072.5|11070.5|708
1661747400000|2022-08-29 04:30:00|11073.3|11071.3|11071.3|11069.3|11073.3|11071.3|11070.9|11068.9|882
1661747700000|2022-08-29 04:35:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11069.8|11067.8|494
1661748000000|2022-08-29 04:40:00|11072.1|11070.1|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|292
1661748300000|2022-08-29 04:45:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|315
1661748600000|2022-08-29 04:50:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11071.7|11069.7|1103
1661748900000|2022-08-29 04:55:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|1442
1661749200000|2022-08-29 05:00:00|11076.4|11074.4|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|8797
1661749500000|2022-08-29 05:05:00|11077.2|11075.2|11073.3|11071.3|11077.2|11075.2|11073.3|11071.3|781
1661749800000|2022-08-29 05:10:00|11072.5|11070.5|11073.3|11071.3|11074.8|11072.8|11072.5|11070.5|536
1661750100000|2022-08-29 05:15:00|11074|11072|11078|11076|11078|11076|11073.3|11071.3|1464
1661750400000|2022-08-29 05:20:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|800
1661750700000|2022-08-29 05:25:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|5468
1661751000000|2022-08-29 05:30:00|11081.1|11079.1|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|547
1661751300000|2022-08-29 05:35:00|11079.1|11077.1|11081.9|11079.9|11082.6|11080.6|11078.7|11076.7|415
1661751600000|2022-08-29 05:40:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|1769
1661751900000|2022-08-29 05:45:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|8016
1661752200000|2022-08-29 05:50:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|674
1661752500000|2022-08-29 05:55:00|11082.6|11080.6|11081.5|11079.5|11083.4|11081.4|11081.1|11079.1|3840
1661752800000|2022-08-29 06:00:00|11081.1|11079.1|11085|11083|11085|11083|11081.1|11079.1|1564
1661753100000|2022-08-29 06:05:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|1472
1661753400000|2022-08-29 06:10:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|793
1661753700000|2022-08-29 06:15:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|1022
1661754000000|2022-08-29 06:20:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|5021
1661754300000|2022-08-29 06:25:00|11083.4|11081.4|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1989
1661754600000|2022-08-29 06:30:00|11083.4|11081.4|11081.1|11079.1|11083.4|11081.4|11080.7|11078.7|689
1661754900000|2022-08-29 06:35:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|422
1661755200000|2022-08-29 06:40:00|11083|11081|11083.4|11081.4|11083.8|11081.8|11082.6|11080.6|963
1661755500000|2022-08-29 06:45:00|11083|11081|11079.5|11077.5|11083.4|11081.4|11079.1|11077.1|954
1661755800000|2022-08-29 06:50:00|11079.9|11077.9|11081.1|11079.1|11081.9|11079.9|11078.7|11076.7|1385
1661756100000|2022-08-29 06:55:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1024
1661756400000|2022-08-29 07:00:00|11081.1|11079.1|11079.9|11077.9|11081.1|11079.1|11078.7|11076.7|698
1661756700000|2022-08-29 07:05:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078|11076|753
1661757000000|2022-08-29 07:10:00|11079.1|11077.1|11081.1|11079.1|11081.9|11079.9|11078.7|11076.7|723
1661757300000|2022-08-29 07:15:00|11081.9|11079.9|11071.7|11069.7|11081.9|11079.9|11071.7|11069.7|1151
1661757600000|2022-08-29 07:20:00|11072.5|11070.5|11078|11076|11078.7|11076.7|11071.7|11069.7|1147
1661757900000|2022-08-29 07:25:00|11078.7|11076.7|11075.6|11073.6|11078.7|11076.7|11075.6|11073.6|458
1661758200000|2022-08-29 07:30:00|11076|11074|11077.2|11075.2|11078|11076|11075.6|11073.6|5233
1661758500000|2022-08-29 07:35:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11074|11072|1458
1661758800000|2022-08-29 07:40:00|11076|11074|11076.4|11074.4|11078|11076|11075.6|11073.6|2099
1661759100000|2022-08-29 07:45:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|545
1661759400000|2022-08-29 07:50:00|11076.4|11074.4|11074|11072|11076.4|11074.4|11073.3|11071.3|1393
1661759700000|2022-08-29 07:55:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|956
1661760000000|2022-08-29 08:00:00|11074.8|11072.8|11078.7|11076.7|11078.7|11076.7|11074.8|11072.8|618
1661760300000|2022-08-29 08:05:00|11078|11076|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1374
1661760600000|2022-08-29 08:10:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|4868
1661760900000|2022-08-29 08:15:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|783
1661761200000|2022-08-29 08:20:00|11078|11076|11076.4|11074.4|11078|11076|11076.4|11074.4|378
1661761500000|2022-08-29 08:25:00|11077.2|11075.2|11074.8|11072.8|11077.2|11075.2|11074.8|11072.8|1010
1661761800000|2022-08-29 08:30:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074|11072|547
1661762100000|2022-08-29 08:35:00|11076.4|11074.4|11078|11076|11078|11076|11075.6|11073.6|2648
1661762400000|2022-08-29 08:40:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|988
1661762700000|2022-08-29 08:45:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11078.7|11076.7|1100
1661763000000|2022-08-29 08:50:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|576
1661763300000|2022-08-29 08:55:00|11081.9|11079.9|11078|11076|11081.9|11079.9|11078|11076|1923
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1145
1661763900000|2022-08-29 09:05:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|817
1661764200000|2022-08-29 09:10:00|11076.4|11074.4|11078.7|11076.7|11079.5|11077.5|11076.4|11074.4|505
1661764500000|2022-08-29 09:15:00|11078|11076|11076.8|11074.8|11078.7|11076.7|11075.6|11073.6|4324
1661764800000|2022-08-29 09:20:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|158
1661765100000|2022-08-29 09:25:00|11078.3|11076.3|11078.7|11076.7|11079.5|11077.5|11078|11076|938
1661765400000|2022-08-29 09:30:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|693
1661765700000|2022-08-29 09:35:00|11078|11076|11078|11076|11078.7|11076.7|11078|11076|351
1661766000000|2022-08-29 09:40:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|148
1661766300000|2022-08-29 09:45:00|11077.6|11075.6|11077.2|11075.2|11077.6|11075.6|11077.2|11075.2|299
1661766600000|2022-08-29 09:50:00|11077.6|11075.6|11078|11076|11078|11076|11077.6|11075.6|85
1661766900000|2022-08-29 09:55:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|552
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|743
1661767500000|2022-08-29 10:05:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078|11076|2308
1661767800000|2022-08-29 10:10:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|377
1661768100000|2022-08-29 10:15:00|11079.5|11077.5|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|740
1661768400000|2022-08-29 10:20:00|11081.9|11079.9|11080.3|11078.3|11081.9|11079.9|11078.7|11076.7|480
1661768700000|2022-08-29 10:25:00|11079.9|11077.9|11078|11076|11080.3|11078.3|11078|11076|2787
1661769000000|2022-08-29 10:30:00|11078.7|11076.7|11080.3|11078.3|11080.3|11078.3|11078|11076|2022
1661769300000|2022-08-29 10:35:00|11081.1|11079.1|11080.3|11078.3|11081.5|11079.5|11080.3|11078.3|265
1661769600000|2022-08-29 10:40:00|11079.5|11077.5|11082.6|11080.6|11083|11081|11079.5|11077.5|390
1661769900000|2022-08-29 10:45:00|11081.9|11079.9|11084.2|11082.2|11084.2|11082.2|11081.9|11079.9|442
1661770200000|2022-08-29 10:50:00|11085|11083|11085|11083|11085.8|11083.8|11084.2|11082.2|1293
1661770500000|2022-08-29 10:55:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|608
1661770800000|2022-08-29 11:00:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11083.4|11081.4|2201
1661771100000|2022-08-29 11:05:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11082.6|11080.6|898
1661771400000|2022-08-29 11:10:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|732
1661771700000|2022-08-29 11:15:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11082.6|11080.6|585
1661772000000|2022-08-29 11:20:00|11084.2|11082.2|11080.3|11078.3|11085|11083|11080.3|11078.3|1121
1661772300000|2022-08-29 11:25:00|11080.7|11078.7|11082.6|11080.6|11083.4|11081.4|11080.3|11078.3|700
1661772600000|2022-08-29 11:30:00|11083.4|11081.4|11085.8|11083.8|11085.8|11083.8|11082.6|11080.6|938
1661772900000|2022-08-29 11:35:00|11086.2|11084.2|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|761
1661773200000|2022-08-29 11:40:00|11085.8|11083.8|11086.9|11084.9|11087.7|11085.7|11085.8|11083.8|645
1661773500000|2022-08-29 11:45:00|11087.3|11085.3|11081.5|11079.5|11087.3|11085.3|11081.1|11079.1|19470
1661773800000|2022-08-29 11:50:00|11081.1|11079.1|11080.3|11078.3|11085|11083|11080.3|11078.3|23544
1661774100000|2022-08-29 11:55:00|11081.1|11079.1|11084.2|11082.2|11084.2|11082.2|11081.1|11079.1|8999
1661774400000|2022-08-29 12:00:00|11085|11083|11086.2|11084.2|11088.1|11086.1|11085|11083|6714
1661774700000|2022-08-29 12:05:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1071
1661775000000|2022-08-29 12:10:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|6498
1661775300000|2022-08-29 12:15:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|894
1661775600000|2022-08-29 12:20:00|11088.1|11086.1|11091.2|11089.2|11093.6|11091.6|11088.1|11086.1|2166
1661775900000|2022-08-29 12:25:00|11090.5|11088.5|11094.4|11092.4|11095.9|11093.9|11090.5|11088.5|2200
1661776200000|2022-08-29 12:30:00|11093.6|11091.6|11089.3|11087.3|11095.9|11093.9|11088.1|11086.1|1985
1661776500000|2022-08-29 12:35:00|11089.7|11087.7|11092|11090|11093.6|11091.6|11089.3|11087.3|21736
1661776800000|2022-08-29 12:40:00|11091.2|11089.2|11089.7|11087.7|11092|11090|11089.7|11087.7|9368
1661777100000|2022-08-29 12:45:00|11090.5|11088.5|11088.9|11086.9|11092.8|11090.8|11088.9|11086.9|20960
1661777400000|2022-08-29 12:50:00|11089.3|11087.3|11092.8|11090.8|11094.4|11092.4|11088.9|11086.9|2456
1661777700000|2022-08-29 12:55:00|11093.6|11091.6|11093.6|11091.6|11095.1|11093.1|11092.8|11090.8|2181
1661778000000|2022-08-29 13:00:00|11094.4|11092.4|11094.4|11092.4|11097.5|11095.5|11092|11090|1763
1661778300000|2022-08-29 13:05:00|11095.1|11093.1|11098.3|11096.3|11099|11097|11092.8|11090.8|3435
1661778600000|2022-08-29 13:10:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|2672
1661778900000|2022-08-29 13:15:00|11095.1|11093.1|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|2827
1661779200000|2022-08-29 13:20:00|11095.9|11093.9|11096.7|11094.7|11099|11097|11095.1|11093.1|3604
1661779500000|2022-08-29 13:25:00|11097.5|11095.5|11099.4|11097.4|11099.8|11097.8|11097.5|11095.5|2062
1661779800000|2022-08-29 13:30:00|11099.8|11097.8|11094.4|11092.4|11099.8|11097.8|11094.4|11092.4|2331
1661780100000|2022-08-29 13:35:00|11093.6|11091.6|11097.5|11095.5|11097.5|11095.5|11091.2|11089.2|3288
1661780400000|2022-08-29 13:40:00|11096.7|11094.7|11092.8|11090.8|11096.7|11094.7|11092|11090|1667
1661780700000|2022-08-29 13:45:00|11093.6|11091.6|11092.8|11090.8|11093.6|11091.6|11090.5|11088.5|1410
1661781000000|2022-08-29 13:50:00|11093.6|11091.6|11088.9|11086.9|11093.6|11091.6|11088.1|11086.1|4475
1661781300000|2022-08-29 13:55:00|11089.7|11087.7|11086.5|11084.5|11091.2|11089.2|11085.8|11083.8|2305
1661781600000|2022-08-29 14:00:00|11087.3|11085.3|11093.6|11091.6|11093.6|11091.6|11085.8|11083.8|6353
1661781900000|2022-08-29 14:05:00|11094.4|11092.4|11096.7|11094.7|11096.7|11094.7|11093.6|11091.6|3702
1661782200000|2022-08-29 14:10:00|11097.5|11095.5|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|6687
1661782500000|2022-08-29 14:15:00|11095.1|11093.1|11092.8|11090.8|11095.1|11093.1|11092|11090|2306
1661782800000|2022-08-29 14:20:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|29616
1661783100000|2022-08-29 14:25:00|11092.8|11090.8|11088.9|11086.9|11092.8|11090.8|11088.9|11086.9|1963
1661783400000|2022-08-29 14:30:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11085.8|11083.8|4624
1661783700000|2022-08-29 14:35:00|11086.5|11084.5|11085.8|11083.8|11088.9|11086.9|11085|11083|2089
1661784000000|2022-08-29 14:40:00|11085|11083|11088.1|11086.1|11088.1|11086.1|11085|11083|4562
1661784300000|2022-08-29 14:45:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|4222
1661784600000|2022-08-29 14:50:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|2703
1661784900000|2022-08-29 14:55:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|1493
1661785200000|2022-08-29 15:00:00|11088.1|11086.1|11093.6|11091.6|11093.6|11091.6|11088.1|11086.1|2154
1661785500000|2022-08-29 15:05:00|11094.4|11092.4|11095.9|11093.9|11096.7|11094.7|11093.6|11091.6|1764
1661785800000|2022-08-29 15:10:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|11377
1661786100000|2022-08-29 15:15:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11092.8|11090.8|1383
1661786400000|2022-08-29 15:20:00|11092.8|11090.8|11093.6|11091.6|11095.1|11093.1|11092|11090|27599
1661786700000|2022-08-29 15:25:00|11092.8|11090.8|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|1540
1661787000000|2022-08-29 15:30:00|11088.9|11086.9|11088.1|11086.1|11090.5|11088.5|11088.1|11086.1|1805
1661787300000|2022-08-29 15:35:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|2695
1661787600000|2022-08-29 15:40:00|11088.1|11086.1|11084.2|11082.2|11088.1|11086.1|11083.4|11081.4|3388
1661787900000|2022-08-29 15:45:00|11085|11083|11087.3|11085.3|11087.3|11085.3|11084.2|11082.2|8960
1661788200000|2022-08-29 15:50:00|11086.5|11084.5|11086.5|11084.5|11088.9|11086.9|11085|11083|1711
1661788500000|2022-08-29 15:55:00|11087.3|11085.3|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|4497
1661788800000|2022-08-29 16:00:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1153
1661789100000|2022-08-29 16:05:00|11085|11083|11084.2|11082.2|11086.5|11084.5|11082.6|11080.6|5230
1661789400000|2022-08-29 16:10:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|1505
1661789700000|2022-08-29 16:15:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|1098
1661790000000|2022-08-29 16:20:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|17899
1661790300000|2022-08-29 16:25:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|789
1661790600000|2022-08-29 16:30:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|4257
1661790900000|2022-08-29 16:35:00|11088.1|11086.1|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|26339
1661791200000|2022-08-29 16:40:00|11087.3|11085.3|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|6692
1661791500000|2022-08-29 16:45:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|1255
1661791800000|2022-08-29 16:50:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11087.3|11085.3|2586
1661792100000|2022-08-29 16:55:00|11089.3|11087.3|11090.5|11088.5|11090.5|11088.5|11088.9|11086.9|849
1661792400000|2022-08-29 17:00:00|11089.7|11087.7|11091.2|11089.2|11092|11090|11089.7|11087.7|2121
1661792700000|2022-08-29 17:05:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|946
1661793000000|2022-08-29 17:10:00|11092.8|11090.8|11092|11090|11093.6|11091.6|11092|11090|3485
1661793300000|2022-08-29 17:15:00|11091.2|11089.2|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|878
1661793600000|2022-08-29 17:20:00|11092.4|11090.4|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|769
1661793900000|2022-08-29 17:25:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|18493
1661794200000|2022-08-29 17:30:00|11090.8|11088.8|11091.2|11089.2|11091.2|11089.2|11090.8|11088.8|3984
1661794500000|2022-08-29 17:35:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|8430
1661794800000|2022-08-29 17:40:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|1438
1661795100000|2022-08-29 17:45:00|11092|11090|11092|11090|11092.8|11090.8|11092|11090|1698
1661795400000|2022-08-29 17:50:00|11092.8|11090.8|11092|11090|11093.2|11091.2|11092|11090|826
1661795700000|2022-08-29 17:55:00|11091.2|11089.2|11090.5|11088.5|11092|11090|11090.5|11088.5|640
1661796000000|2022-08-29 18:00:00|11091.2|11089.2|11090.8|11088.8|11092|11090|11090.5|11088.5|570
1661796300000|2022-08-29 18:05:00|11090.5|11088.5|11090.5|11088.5|11090.5|11088.5|11090.5|11088.5|455
1661796600000|2022-08-29 18:10:00|11091.2|11089.2|11089.7|11087.7|11091.2|11089.2|11089.7|11087.7|1464
1661796900000|2022-08-29 18:15:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.1|11086.1|464
1661797200000|2022-08-29 18:20:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|550
1661797500000|2022-08-29 18:25:00|11089.3|11087.3|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|781
1661797800000|2022-08-29 18:30:00|11089.3|11087.3|11088.9|11086.9|11089.3|11087.3|11087.3|11085.3|1146
1661798100000|2022-08-29 18:35:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11088.1|11086.1|5295
1661798400000|2022-08-29 18:40:00|11089.3|11087.3|11090.5|11088.5|11090.5|11088.5|11089.3|11087.3|2019
1661798700000|2022-08-29 18:45:00|11089.7|11087.7|11088.1|11086.1|11089.7|11087.7|11087.3|11085.3|775
1661799000000|2022-08-29 18:50:00|11087.3|11085.3|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|1108
1661799300000|2022-08-29 18:55:00|11086.2|11084.2|11086.5|11084.5|11087.3|11085.3|11085|11083|2691
1669194600000|2022-11-23 09:10:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10804.1|10802.1|111
1669194900000|2022-11-23 09:15:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1187
1669195200000|2022-11-23 09:20:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|2062
1669195500000|2022-11-23 09:25:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|431
1669195800000|2022-11-23 09:30:00|10801|10799|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|756
1669196100000|2022-11-23 09:35:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|907
1669196400000|2022-11-23 09:40:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2528
1669196700000|2022-11-23 09:45:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|6734
1669197000000|2022-11-23 09:50:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|1713
1669197300000|2022-11-23 09:55:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1663
1669197600000|2022-11-23 10:00:00|10804.9|10802.9|10799.8|10797.8|10805.3|10803.3|10799.8|10797.8|4148
1669197900000|2022-11-23 10:05:00|10800.2|10798.2|10799.8|10797.8|10802.2|10800.2|10799|10797|968
1669198200000|2022-11-23 10:10:00|10799.4|10797.4|10796.7|10794.7|10799.4|10797.4|10795.9|10793.9|20755
1669198500000|2022-11-23 10:15:00|10796.3|10794.3|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|18478
1669198800000|2022-11-23 10:20:00|10797.1|10795.1|10799|10797|10799|10797|10796.7|10794.7|2660
1669199100000|2022-11-23 10:25:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|529
1669199400000|2022-11-23 10:30:00|10799.4|10797.4|10800.6|10798.6|10801|10799|10798.3|10796.3|1242
1669199700000|2022-11-23 10:35:00|10801.4|10799.4|10801.4|10799.4|10801.8|10799.8|10800.6|10798.6|463
1669200000000|2022-11-23 10:40:00|10800.6|10798.6|10802.6|10800.6|10803|10801|10800.6|10798.6|8690
1669200300000|2022-11-23 10:45:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|5729
1669200600000|2022-11-23 10:50:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10799|10797|723
1669200900000|2022-11-23 10:55:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801|10799|3121
1669201200000|2022-11-23 11:00:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|470
1669201500000|2022-11-23 11:05:00|10801|10799|10799|10797|10801.4|10799.4|10799|10797|825
1669201800000|2022-11-23 11:10:00|10799.4|10797.4|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|1208
1669202100000|2022-11-23 11:15:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1291
1669202400000|2022-11-23 11:20:00|10796.3|10794.3|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|1353
1669202700000|2022-11-23 11:25:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1427
1669203000000|2022-11-23 11:30:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|339
1669203300000|2022-11-23 11:35:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1121
1669203600000|2022-11-23 11:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|3290
1669203900000|2022-11-23 11:45:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|680
1669204200000|2022-11-23 11:50:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|939
1669204500000|2022-11-23 11:55:00|10794.8|10792.8|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|897
1669204800000|2022-11-23 12:00:00|10795.9|10793.9|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|1883
1669205100000|2022-11-23 12:05:00|10790.5|10788.5|10792|10790|10792.4|10790.4|10789.7|10787.7|9970
1669205400000|2022-11-23 12:10:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|622
1669205700000|2022-11-23 12:15:00|10793.2|10791.2|10793.6|10791.6|10794|10792|10792|10790|696
1669206000000|2022-11-23 12:20:00|10793.2|10791.2|10792.4|10790.4|10795.1|10793.1|10792|10790|1411
1669206300000|2022-11-23 12:25:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10791.2|10789.2|1815
1669206600000|2022-11-23 12:30:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|2158
1669206900000|2022-11-23 12:35:00|10793.6|10791.6|10793.2|10791.2|10794.8|10792.8|10792|10790|1056
1669207200000|2022-11-23 12:40:00|10792.8|10790.8|10793.6|10791.6|10794.8|10792.8|10792.8|10790.8|47444
1669207500000|2022-11-23 12:45:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|14932
1669207800000|2022-11-23 12:50:00|10792.4|10790.4|10792|10790|10793.6|10791.6|10788.9|10786.9|29854
1669208100000|2022-11-23 12:55:00|10791.6|10789.6|10788.1|10786.1|10791.6|10789.6|10788.1|10786.1|10022
1669208400000|2022-11-23 13:00:00|10787.7|10785.7|10788.9|10786.9|10789.3|10787.3|10786.5|10784.5|45520
1669208700000|2022-11-23 13:05:00|10788.5|10786.5|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|9129
1669209000000|2022-11-23 13:10:00|10786.9|10784.9|10790.5|10788.5|10790.5|10788.5|10786.5|10784.5|1745
1669209300000|2022-11-23 13:15:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|958
1669209600000|2022-11-23 13:20:00|10788.9|10786.9|10778|10776|10788.9|10786.9|10776.4|10774.4|2829
1669209900000|2022-11-23 13:25:00|10778.7|10776.7|10779.1|10777.1|10781.1|10779.1|10778|10776|15376
1669210200000|2022-11-23 13:30:00|10778|10776|10792|10790|10793.6|10791.6|10777.2|10775.2|22554
1669210500000|2022-11-23 13:35:00|10791.2|10789.2|10786.5|10784.5|10792|10790|10784.2|10782.2|6773
1669210800000|2022-11-23 13:40:00|10786.2|10784.2|10780.3|10778.3|10790.8|10788.8|10780.3|10778.3|18918
1669211100000|2022-11-23 13:45:00|10779.9|10777.9|10785.8|10783.8|10785.8|10783.8|10776.4|10774.4|3147
1669211400000|2022-11-23 13:50:00|10786.5|10784.5|10786.5|10784.5|10791.2|10789.2|10785|10783|10305
1669211700000|2022-11-23 13:55:00|10785.8|10783.8|10791.2|10789.2|10791.2|10789.2|10785|10783|6328
1669212000000|2022-11-23 14:00:00|10790.5|10788.5|10788.1|10786.1|10792.8|10790.8|10787.3|10785.3|21902
1669212300000|2022-11-23 14:05:00|10788.9|10786.9|10795.9|10793.9|10796.7|10794.7|10788.9|10786.9|67738
1669212600000|2022-11-23 14:10:00|10796.7|10794.7|10799|10797|10800.6|10798.6|10795.1|10793.1|9651
1669212900000|2022-11-23 14:15:00|10798.7|10796.7|10801.4|10799.4|10803.3|10801.3|10796.7|10794.7|75796
1669213200000|2022-11-23 14:20:00|10802.2|10800.2|10796.7|10794.7|10803|10801|10795.9|10793.9|8332
1669213500000|2022-11-23 14:25:00|10797.1|10795.1|10798.3|10796.3|10799|10797|10795.1|10793.1|13530
1669213800000|2022-11-23 14:30:00|10797.5|10795.5|10803.3|10801.3|10803.7|10801.7|10796.7|10794.7|9338
1669214100000|2022-11-23 14:35:00|10803.7|10801.7|10807.6|10805.6|10807.6|10805.6|10801.4|10799.4|3629
1669214400000|2022-11-23 14:40:00|10806.9|10804.9|10805.7|10803.7|10807.6|10805.6|10803.7|10801.7|2296
1669214700000|2022-11-23 14:45:00|10806.9|10804.9|10822.9|10820.9|10823.3|10821.3|10806.9|10804.9|33144
1669215000000|2022-11-23 14:50:00|10823.3|10821.3|10820.9|10818.9|10826.4|10824.4|10820.9|10818.9|13033
1669215300000|2022-11-23 14:55:00|10820.1|10818.1|10817.4|10815.4|10824|10822|10811.9|10809.9|10234
1669215600000|2022-11-23 15:00:00|10819.4|10817.4|10817.8|10815.8|10822.5|10820.5|10812.3|10810.3|4695
1669215900000|2022-11-23 15:05:00|10818.6|10816.6|10819.4|10817.4|10824.8|10822.8|10817|10815|13966
1669216200000|2022-11-23 15:10:00|10819|10817|10818.6|10816.6|10820.1|10818.1|10814.7|10812.7|6317
1669216500000|2022-11-23 15:15:00|10819.4|10817.4|10826.8|10824.8|10829.5|10827.5|10816.2|10814.2|43587
1669216800000|2022-11-23 15:20:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10820.9|10818.9|9168
1669217100000|2022-11-23 15:25:00|10826.4|10824.4|10819.4|10817.4|10827.2|10825.2|10818.6|10816.6|15648
1669217400000|2022-11-23 15:30:00|10820.1|10818.1|10821.7|10819.7|10824|10822|10819.4|10817.4|2616
1669217700000|2022-11-23 15:35:00|10822.5|10820.5|10818.6|10816.6|10824|10822|10818.6|10816.6|10220
1669218000000|2022-11-23 15:40:00|10819.4|10817.4|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|6593
1669218300000|2022-11-23 15:45:00|10819.4|10817.4|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|21294
1669218600000|2022-11-23 15:50:00|10823.3|10821.3|10814.7|10812.7|10823.3|10821.3|10813.9|10811.9|43063
1669218900000|2022-11-23 15:55:00|10815.5|10813.5|10815.5|10813.5|10819.4|10817.4|10815.5|10813.5|9030
1669219200000|2022-11-23 16:00:00|10816.2|10814.2|10813.9|10811.9|10818.6|10816.6|10812.3|10810.3|7483
1669219500000|2022-11-23 16:05:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|2496
1669219800000|2022-11-23 16:10:00|10814.7|10812.7|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|3062
1669220100000|2022-11-23 16:15:00|10817.8|10815.8|10817.8|10815.8|10820.1|10818.1|10816.2|10814.2|6731
1669220400000|2022-11-23 16:20:00|10817.4|10815.4|10818.6|10816.6|10819.4|10817.4|10817|10815|7825
1669220700000|2022-11-23 16:25:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|6202
1669221000000|2022-11-23 16:30:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.6|10814.6|9423
1669221300000|2022-11-23 16:35:00|10817.4|10815.4|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|8289
1669221600000|2022-11-23 16:40:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817|10815|5638
1669221900000|2022-11-23 16:45:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|5245
1669222200000|2022-11-23 16:50:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10814.7|10812.7|1639
1669222500000|2022-11-23 16:55:00|10815.8|10813.8|10813.9|10811.9|10815.8|10813.8|10813.1|10811.1|3740
1669222800000|2022-11-23 17:00:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|2578
1669223100000|2022-11-23 17:05:00|10811.2|10809.2|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|6109
1669223400000|2022-11-23 17:10:00|10811.5|10809.5|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|8541
1669223700000|2022-11-23 17:15:00|10811.9|10809.9|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|6510
1669224000000|2022-11-23 17:20:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10809.2|10807.2|11403
1669224300000|2022-11-23 17:25:00|10810.8|10808.8|10810.8|10808.8|10813.1|10811.1|10810|10808|6530
1669224600000|2022-11-23 17:30:00|10810|10808|10813.1|10811.1|10813.1|10811.1|10807.6|10805.6|5350
1669224900000|2022-11-23 17:35:00|10812.7|10810.7|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|2523
1669225200000|2022-11-23 17:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1954
1669225500000|2022-11-23 17:45:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|2191
1669225800000|2022-11-23 17:50:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2020
1669226100000|2022-11-23 17:55:00|10810.8|10808.8|10810.8|10808.8|10812.3|10810.3|10810|10808|2408
1669226400000|2022-11-23 18:00:00|10810.4|10808.4|10810.8|10808.8|10812.3|10810.3|10810.4|10808.4|946
1669226700000|2022-11-23 18:05:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10810|10808|2354
1669227000000|2022-11-23 18:10:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10807.6|10805.6|1310
1669227300000|2022-11-23 18:15:00|10809.6|10807.6|10809.2|10807.2|10810.4|10808.4|10808.4|10806.4|773
1669227600000|2022-11-23 18:20:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|1400
1669227900000|2022-11-23 18:25:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10808.4|10806.4|4481
1669228200000|2022-11-23 18:30:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|3255
1669228500000|2022-11-23 18:35:00|10810|10808|10810.8|10808.8|10811.2|10809.2|10809.2|10807.2|6006
1669228800000|2022-11-23 18:40:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|669
1669229100000|2022-11-23 18:45:00|10810|10808|10807.6|10805.6|10810|10808|10807.6|10805.6|711
1669229400000|2022-11-23 18:50:00|10808|10806|10805.3|10803.3|10808|10806|10803.7|10801.7|4662
1669229700000|2022-11-23 18:55:00|10804.5|10802.5|10804.1|10802.1|10806.5|10804.5|10803.7|10801.7|1988
1669230000000|2022-11-23 19:00:00|10803.7|10801.7|10825.2|10823.2|10825.6|10823.6|10803.3|10801.3|20485
1669230300000|2022-11-23 19:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|41747
1669230600000|2022-11-23 19:10:00|10825.2|10823.2|10821.7|10819.7|10827.2|10825.2|10821.7|10819.7|8048
1669230900000|2022-11-23 19:15:00|10820.9|10818.9|10821.7|10819.7|10825.2|10823.2|10820.9|10818.9|1285
1669231200000|2022-11-23 19:20:00|10822.1|10820.1|10824|10822|10824.8|10822.8|10821.7|10819.7|1425
1669231500000|2022-11-23 19:25:00|10824.8|10822.8|10824|10822|10826.4|10824.4|10823.3|10821.3|1581
1669231800000|2022-11-23 19:30:00|10823.7|10821.7|10821.7|10819.7|10824.8|10822.8|10821.7|10819.7|1594
1669232100000|2022-11-23 19:35:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817|10815|987
1669232400000|2022-11-23 19:40:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1857
1669232700000|2022-11-23 19:45:00|10819|10817|10821.7|10819.7|10823.3|10821.3|10817.8|10815.8|4299
1669233000000|2022-11-23 19:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|1135
1669233300000|2022-11-23 19:55:00|10822.1|10820.1|10823.3|10821.3|10826.4|10824.4|10821.7|10819.7|4805
1669233600000|2022-11-23 20:00:00|10822.9|10820.9|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|1430
1669233900000|2022-11-23 20:05:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|552
1669234200000|2022-11-23 20:10:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|1325
1669234500000|2022-11-23 20:15:00|10822.1|10820.1|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1184
1669234800000|2022-11-23 20:20:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|1493
1669235100000|2022-11-23 20:25:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|544
1669235400000|2022-11-23 20:30:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1337
1669235700000|2022-11-23 20:35:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|10775
1669236000000|2022-11-23 20:40:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|23975
1669236300000|2022-11-23 20:45:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1701
1669236600000|2022-11-23 20:50:00|10822.5|10820.5|10824|10822|10824|10822|10821.7|10819.7|1103
1669236900000|2022-11-23 20:55:00|10823.3|10821.3|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|1188
1669237200000|2022-11-23 21:00:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10825.6|10823.6|4288
1669237500000|2022-11-23 21:05:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|1754
1669237800000|2022-11-23 21:10:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|4110
1669238100000|2022-11-23 21:15:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|791
1669238400000|2022-11-23 21:20:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|343
1669238700000|2022-11-23 21:25:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|346
1669239000000|2022-11-23 21:30:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1607
1669239300000|2022-11-23 21:35:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|466
1669239600000|2022-11-23 21:40:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|206
1669239900000|2022-11-23 21:45:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|269
1669240200000|2022-11-23 21:50:00|10830.3|10828.3|10828.7|10826.7|10830.7|10828.7|10828|10826|559
1669240500000|2022-11-23 21:55:00|10828|10826|10826.8|10824.8|10828|10826|10826|10824|3608
1669244400000|2022-11-23 23:00:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|170
1669244700000|2022-11-23 23:05:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|53
1669245000000|2022-11-23 23:10:00|10826|10824|10826|10824|10826.4|10824.4|10825.6|10823.6|55
1669245300000|2022-11-23 23:15:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|11
1669245600000|2022-11-23 23:20:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|50
1669245900000|2022-11-23 23:25:00|10828.3|10826.3|10828.7|10826.7|10829.1|10827.1|10828.3|10826.3|81
1669246200000|2022-11-23 23:30:00|10829.1|10827.1|10828.7|10826.7|10829.1|10827.1|10828.7|10826.7|69
1669246500000|2022-11-23 23:35:00|||||||||54
1669246800000|2022-11-23 23:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|42
1669247100000|2022-11-23 23:45:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|11
1669247400000|2022-11-23 23:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.3|10826.3|74
1669247700000|2022-11-23 23:55:00|10829.1|10827.1|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|11
1669248000000|2022-11-24 00:00:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|99
1669248300000|2022-11-24 00:05:00|10829.9|10827.9|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|6
1669248600000|2022-11-24 00:10:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|42
1669248900000|2022-11-24 00:15:00|10828.3|10826.3|10829.1|10827.1|10829.5|10827.5|10828|10826|54
1669249200000|2022-11-24 00:20:00|10829.5|10827.5|10829.9|10827.9|10830.3|10828.3|10828.7|10826.7|108
1669249500000|2022-11-24 00:25:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|97
1669249800000|2022-11-24 00:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|43
1669250100000|2022-11-24 00:35:00|10831.5|10829.5|10831.5|10829.5|10831.9|10829.9|10831.5|10829.5|50
1669250400000|2022-11-24 00:40:00|10831.9|10829.9|10831.9|10829.9|10832.3|10830.3|10831.5|10829.5|57
1669250700000|2022-11-24 00:45:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.5|10829.5|2
1669251000000|2022-11-24 00:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|88
1669251300000|2022-11-24 00:55:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|158
1669251600000|2022-11-24 01:00:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|123
1669251900000|2022-11-24 01:05:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|638
1669252200000|2022-11-24 01:10:00|10831.9|10829.9|10832.6|10830.6|10833|10831|10831.9|10829.9|266
1669252500000|2022-11-24 01:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|125
1669252800000|2022-11-24 01:20:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|217
1669253100000|2022-11-24 01:25:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|114
1669253400000|2022-11-24 01:30:00|10831.5|10829.5|10830.3|10828.3|10832.3|10830.3|10830.3|10828.3|1190
1669253700000|2022-11-24 01:35:00|10829.9|10827.9|10830.3|10828.3|10830.3|10828.3|10829.9|10827.9|624
1669254000000|2022-11-24 01:40:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|32
1669254300000|2022-11-24 01:45:00|10830.7|10828.7|10830.7|10828.7|10831.1|10829.1|10829.5|10827.5|62
1669254600000|2022-11-24 01:50:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|22
1669254900000|2022-11-24 01:55:00|10829.9|10827.9|10831.1|10829.1|10831.1|10829.1|10829.9|10827.9|29
1669255200000|2022-11-24 02:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|68
1669255500000|2022-11-24 02:05:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|81
1669255800000|2022-11-24 02:10:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|87
1669256100000|2022-11-24 02:15:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|111
1669256400000|2022-11-24 02:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|38
1669256700000|2022-11-24 02:25:00|||||||||97
1669257000000|2022-11-24 02:30:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|138
1669257300000|2022-11-24 02:35:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|109
1669257600000|2022-11-24 02:40:00|||||||||75
1669257900000|2022-11-24 02:45:00|10833|10831|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|154
1669258200000|2022-11-24 02:50:00|10832.3|10830.3|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|15
1669258500000|2022-11-24 02:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|221
1669258800000|2022-11-24 03:00:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|35
1669259100000|2022-11-24 03:05:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|170
1669259400000|2022-11-24 03:10:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|53
1669259700000|2022-11-24 03:15:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|47
1669260000000|2022-11-24 03:20:00|10835.8|10833.8|10835.4|10833.4|10835.8|10833.8|10835|10833|188
1669260300000|2022-11-24 03:25:00|10835|10833|10835|10833|10835|10833|10833.4|10831.4|112
1669260600000|2022-11-24 03:30:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|207
1669260900000|2022-11-24 03:35:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|523
1669261200000|2022-11-24 03:40:00|10835|10833|10834.6|10832.6|10835|10833|10834.2|10832.2|246
1669261500000|2022-11-24 03:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|31
1669261800000|2022-11-24 03:50:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|39
1669262100000|2022-11-24 03:55:00|10835.4|10833.4|10835|10833|10835.4|10833.4|10835|10833|103
1669262400000|2022-11-24 04:00:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|17
1669262700000|2022-11-24 04:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|117
1669263000000|2022-11-24 04:10:00|||||||||218
1669263300000|2022-11-24 04:15:00|||||||||53
1669263600000|2022-11-24 04:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|37
1669264200000|2022-11-24 04:30:00|||||||||96
1669264500000|2022-11-24 04:35:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|16
1669264800000|2022-11-24 04:40:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|32
1669265100000|2022-11-24 04:45:00|10835|10833|10835.4|10833.4|10835.8|10833.8|10835|10833|41
1669265400000|2022-11-24 04:50:00|10835|10833|10835|10833|10835|10833|10835|10833|25
1669265700000|2022-11-24 04:55:00|||||||||6
1669266000000|2022-11-24 05:00:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|22
1669266300000|2022-11-24 05:05:00|||||||||7
1669266600000|2022-11-24 05:10:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|79
1669266900000|2022-11-24 05:15:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.8|10831.8|871
1669267200000|2022-11-24 05:20:00|10835.4|10833.4|10835|10833|10835.4|10833.4|10835|10833|75
1669267500000|2022-11-24 05:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|134
1669267800000|2022-11-24 05:30:00|||||||||148
1669268100000|2022-11-24 05:35:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835.4|10833.4|161
1669268400000|2022-11-24 05:40:00|||||||||157
1669268700000|2022-11-24 05:45:00|||||||||128
1669269000000|2022-11-24 05:50:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|346
1669269300000|2022-11-24 05:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|77
1669269600000|2022-11-24 06:00:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|383
1669269900000|2022-11-24 06:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|118
1669270200000|2022-11-24 06:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|5
1669270500000|2022-11-24 06:15:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|287
1669270800000|2022-11-24 06:20:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|152
1669271100000|2022-11-24 06:25:00|10836.2|10834.2|10838.9|10836.9|10838.9|10836.9|10836.2|10834.2|335
1669271400000|2022-11-24 06:30:00|10839.7|10837.7|10840.1|10838.1|10840.1|10838.1|10839.7|10837.7|341
1669271700000|2022-11-24 06:35:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|158
1669272000000|2022-11-24 06:40:00|10840.1|10838.1|10840.5|10838.5|10840.8|10838.8|10839.7|10837.7|53
1669272300000|2022-11-24 06:45:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|70
1669272600000|2022-11-24 06:50:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|173
1669272900000|2022-11-24 06:55:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|254
1669273200000|2022-11-24 07:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.3|10837.3|322
1669273500000|2022-11-24 07:05:00|10840.5|10838.5|10843.6|10841.6|10843.6|10841.6|10840.5|10838.5|277
1669273800000|2022-11-24 07:10:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|23
1669274100000|2022-11-24 07:15:00|10843.2|10841.2|10843.6|10841.6|10844.4|10842.4|10843.2|10841.2|14
1669274400000|2022-11-24 07:20:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|169
1669274700000|2022-11-24 07:25:00|10844.8|10842.8|10847.5|10845.5|10849|10847|10844.4|10842.4|467
1669275000000|2022-11-24 07:30:00|10847.9|10845.9|10849|10847|10850.6|10848.6|10847.9|10845.9|144
1669275300000|2022-11-24 07:35:00|10848.3|10846.3|10845.9|10843.9|10849|10847|10845.5|10843.5|1232
1669275600000|2022-11-24 07:40:00|10845.1|10843.1|10848.7|10846.7|10849|10847|10845.1|10843.1|185
1669275900000|2022-11-24 07:45:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|44
1669276200000|2022-11-24 07:50:00|10848.7|10846.7|10845.9|10843.9|10848.7|10846.7|10845.9|10843.9|287
1669276500000|2022-11-24 07:55:00|10846.3|10844.3|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|132
1669276800000|2022-11-24 08:00:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10843.2|10841.2|424
1669277100000|2022-11-24 08:05:00|10844|10842|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|870
1669277400000|2022-11-24 08:10:00|10843.2|10841.2|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|854
1669277700000|2022-11-24 08:15:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.5|10838.5|544
1669278000000|2022-11-24 08:20:00|10841.6|10839.6|10843.6|10841.6|10843.6|10841.6|10840.5|10838.5|141
1669278300000|2022-11-24 08:25:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10841.2|10839.2|692
1669278600000|2022-11-24 08:30:00|10841.6|10839.6|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|199
1669278900000|2022-11-24 08:35:00|10844|10842|10847.5|10845.5|10847.5|10845.5|10844|10842|450
1669279200000|2022-11-24 08:40:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|269
1669279500000|2022-11-24 08:45:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|907
1669279800000|2022-11-24 08:50:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849|10847|974
1669280100000|2022-11-24 08:55:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|1653
1669280400000|2022-11-24 09:00:00|10851|10849|10856.1|10854.1|10856.1|10854.1|10850.6|10848.6|3239
1669280700000|2022-11-24 09:05:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|1531
1669281000000|2022-11-24 09:10:00|10858|10856|10858.8|10856.8|10858.8|10856.8|10856.9|10854.9|213
1669281300000|2022-11-24 09:15:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|715
1669281600000|2022-11-24 09:20:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|337
1669281900000|2022-11-24 09:25:00|10855.7|10853.7|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|482
1669282200000|2022-11-24 09:30:00|10855.7|10853.7|10853.7|10851.7|10856.1|10854.1|10853|10851|1247
1669282500000|2022-11-24 09:35:00|10853|10851|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|461
1669282800000|2022-11-24 09:40:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10851|10849|997
1669283100000|2022-11-24 09:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.2|10848.2|4493
1669283400000|2022-11-24 09:50:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|764
1669283700000|2022-11-24 09:55:00|10853|10851|10854.1|10852.1|10854.5|10852.5|10852.2|10850.2|709
1669284000000|2022-11-24 10:00:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|374
1669284300000|2022-11-24 10:05:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|195
1669284600000|2022-11-24 10:10:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|230
1669284900000|2022-11-24 10:15:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|443
1669285200000|2022-11-24 10:20:00|10855.7|10853.7|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|251
1669285500000|2022-11-24 10:25:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|341
1669285800000|2022-11-24 10:30:00|10854.1|10852.1|10853|10851|10854.1|10852.1|10852.2|10850.2|62
1669286100000|2022-11-24 10:35:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853|10851|111
1669286400000|2022-11-24 10:40:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853|10851|82
1669286700000|2022-11-24 10:45:00|10854.9|10852.9|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|140
1669287000000|2022-11-24 10:50:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.1|10852.1|47
1669287300000|2022-11-24 10:55:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10854.5|10852.5|135
1669287600000|2022-11-24 11:00:00|10856.9|10854.9|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|152
1669287900000|2022-11-24 11:05:00|10856.5|10854.5|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|156
1669288200000|2022-11-24 11:10:00|10854.1|10852.1|10855.7|10853.7|10856.1|10854.1|10854.1|10852.1|821
1669288500000|2022-11-24 11:15:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|701
1669288800000|2022-11-24 11:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|216
1669289100000|2022-11-24 11:25:00|10854.1|10852.1|10853.7|10851.7|10854.1|10852.1|10853|10851|67
1669289400000|2022-11-24 11:30:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.1|10852.1|136
1669289700000|2022-11-24 11:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|115
1669290000000|2022-11-24 11:40:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|642
1669290300000|2022-11-24 11:45:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|442
1669290600000|2022-11-24 11:50:00|10852.6|10850.6|10851|10849|10852.6|10850.6|10850.6|10848.6|490
1669290900000|2022-11-24 11:55:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|223
1669291200000|2022-11-24 12:00:00|10851.8|10849.8|10853|10851|10853.7|10851.7|10851.4|10849.4|437
1669291500000|2022-11-24 12:05:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|586
1669291800000|2022-11-24 12:10:00|||||||||115
1669292100000|2022-11-24 12:15:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|316
1669292400000|2022-11-24 12:20:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|282
1669292700000|2022-11-24 12:25:00|10852.6|10850.6|10854.1|10852.1|10854.1|10852.1|10852.2|10850.2|43
1669293000000|2022-11-24 12:30:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10852.2|10850.2|2622
1669293300000|2022-11-24 12:35:00|10853.3|10851.3|10854.5|10852.5|10854.5|10852.5|10853|10851|687
1669293600000|2022-11-24 12:40:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|389
1669293900000|2022-11-24 12:45:00|10854.1|10852.1|10856.9|10854.9|10856.9|10854.9|10854.1|10852.1|256
1669294200000|2022-11-24 12:50:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|156
1669294500000|2022-11-24 12:55:00|10857.3|10855.3|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1852
1669294800000|2022-11-24 13:00:00|10855.7|10853.7|10853.7|10851.7|10856.1|10854.1|10852.2|10850.2|1160
1669295100000|2022-11-24 13:05:00|10854.1|10852.1|10853.7|10851.7|10855.3|10853.3|10853|10851|87
1669295400000|2022-11-24 13:10:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|456
1669295700000|2022-11-24 13:15:00|10853.3|10851.3|10851.4|10849.4|10853.3|10851.3|10851.4|10849.4|319
1669296000000|2022-11-24 13:20:00|10851.8|10849.8|10849.8|10847.8|10853|10851|10849.8|10847.8|225
1669296300000|2022-11-24 13:25:00|10849|10847|10852.2|10850.2|10852.2|10850.2|10849|10847|402
1669296600000|2022-11-24 13:30:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10851.4|10849.4|329
1669296900000|2022-11-24 13:35:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|429
1669297200000|2022-11-24 13:40:00|10850.6|10848.6|10851.4|10849.4|10851.8|10849.8|10849.8|10847.8|354
1669297500000|2022-11-24 13:45:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10850.6|10848.6|445
1669297800000|2022-11-24 13:50:00|10850.6|10848.6|10853|10851|10853|10851|10850.6|10848.6|231
1669298100000|2022-11-24 13:55:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|384
1669298400000|2022-11-24 14:00:00|10853.3|10851.3|10855.3|10853.3|10855.3|10853.3|10853|10851|310
1669298700000|2022-11-24 14:05:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|332
1669299000000|2022-11-24 14:10:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|291
1669299300000|2022-11-24 14:15:00|10852.6|10850.6|10852.2|10850.2|10852.6|10850.6|10850.6|10848.6|481
1669299600000|2022-11-24 14:20:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|5644
1669299900000|2022-11-24 14:25:00|10854.1|10852.1|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|224
1669300200000|2022-11-24 14:30:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|134
1669300500000|2022-11-24 14:35:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|761
1669300800000|2022-11-24 14:40:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|621
1669301100000|2022-11-24 14:45:00|10852.6|10850.6|10853|10851|10853.7|10851.7|10852.2|10850.2|366
1669301400000|2022-11-24 14:50:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|308
1669301700000|2022-11-24 14:55:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|369
1669302000000|2022-11-24 15:00:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|774
1669302300000|2022-11-24 15:05:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|77
1669302600000|2022-11-24 15:10:00|10853|10851|10852.6|10850.6|10853|10851|10852.2|10850.2|100
1669302900000|2022-11-24 15:15:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10850.6|10848.6|353
1669303200000|2022-11-24 15:20:00|||||||||36
1669303500000|2022-11-24 15:25:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|55
1669303800000|2022-11-24 15:30:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|279
1669304100000|2022-11-24 15:35:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|39
1669304400000|2022-11-24 15:40:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|3042
1669304700000|2022-11-24 15:45:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|3190
1669305000000|2022-11-24 15:50:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|637
1669305300000|2022-11-24 15:55:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|410
1669305600000|2022-11-24 16:00:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|279
1669305900000|2022-11-24 16:05:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|85
1669306200000|2022-11-24 16:10:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|81
1669306500000|2022-11-24 16:15:00|||||||||195
1669306800000|2022-11-24 16:20:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|78
1669307100000|2022-11-24 16:25:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|2707
1669307400000|2022-11-24 16:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|50
1669307700000|2022-11-24 16:35:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|331
1669308000000|2022-11-24 16:40:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|5
1669308300000|2022-11-24 16:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|100
1669308600000|2022-11-24 16:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|424
1669308900000|2022-11-24 16:55:00|||||||||1410
1669309200000|2022-11-24 17:00:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|31
1669309500000|2022-11-24 17:05:00|10849|10847|10849|10847|10849|10847|10849|10847|107
1669309800000|2022-11-24 17:10:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|33
1669310100000|2022-11-24 17:15:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|134
1669310400000|2022-11-24 17:20:00|||||||||17
1669310700000|2022-11-24 17:25:00|10850.2|10848.2|10849.8|10847.8|10850.2|10848.2|10849.8|10847.8|146
1669311000000|2022-11-24 17:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|32
1669311300000|2022-11-24 17:35:00|||||||||1
1669311600000|2022-11-24 17:40:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10851|10849|463
1669311900000|2022-11-24 17:45:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|337
1669312200000|2022-11-24 17:50:00|||||||||53
1669312500000|2022-11-24 17:55:00|10851.8|10849.8|10851.4|10849.4|10851.8|10849.8|10850.6|10848.6|262
1669330800000|2022-11-24 23:00:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|96
1669331100000|2022-11-24 23:05:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|17
1669331400000|2022-11-24 23:10:00|10849.4|10847.4|10849|10847|10849.4|10847.4|10849|10847|13
1669331700000|2022-11-24 23:15:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|18
1669332000000|2022-11-24 23:20:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|127
1669332300000|2022-11-24 23:25:00|10849|10847|10849|10847|10849|10847|10849|10847|11
1669332600000|2022-11-24 23:30:00|10849.4|10847.4|10850.2|10848.2|10851|10849|10848.3|10846.3|84
1669333200000|2022-11-24 23:40:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|46
1669333500000|2022-11-24 23:45:00|10848.7|10846.7|10849|10847|10849|10847|10848.7|10846.7|9
1669333800000|2022-11-24 23:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|211
1669334100000|2022-11-24 23:55:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|74
1669334400000|2022-11-25 00:00:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|28
1669334700000|2022-11-25 00:05:00|10849.4|10847.4|10848.7|10846.7|10850.6|10848.6|10848.3|10846.3|241
1669335000000|2022-11-25 00:10:00|10849|10847|10845.9|10843.9|10849|10847|10845.1|10843.1|358
1669335300000|2022-11-25 00:15:00|10846.7|10844.7|10845.5|10843.5|10846.7|10844.7|10845.1|10843.1|515
1669335600000|2022-11-25 00:20:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|310
1669335900000|2022-11-25 00:25:00|10845.5|10843.5|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|146
1669336200000|2022-11-25 00:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|777
1669336500000|2022-11-25 00:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|473
1669336800000|2022-11-25 00:40:00|10841.6|10839.6|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|271
1669337100000|2022-11-25 00:45:00|10844.4|10842.4|10843.6|10841.6|10844.8|10842.8|10842.8|10840.8|131
1669337400000|2022-11-25 00:50:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|347
1669337700000|2022-11-25 00:55:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.6|10839.6|66
1669338000000|2022-11-25 01:00:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|209
1669338300000|2022-11-25 01:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842|10840|166
1669338600000|2022-11-25 01:10:00|10844|10842|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|143
1669338900000|2022-11-25 01:15:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|100
1669339200000|2022-11-25 01:20:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|111
1669339500000|2022-11-25 01:25:00|10845.9|10843.9|10843.2|10841.2|10845.9|10843.9|10842.8|10840.8|177
1669339800000|2022-11-25 01:30:00|10843.6|10841.6|10841.6|10839.6|10843.6|10841.6|10839.7|10837.7|873
1669340100000|2022-11-25 01:35:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.6|10839.6|296
1669340400000|2022-11-25 01:40:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|235
1669340700000|2022-11-25 01:45:00|10844|10842|10842|10840|10845.1|10843.1|10842|10840|253
1669341000000|2022-11-25 01:50:00|10842.8|10840.8|10844|10842|10844|10842|10842.8|10840.8|259
1669341300000|2022-11-25 01:55:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|206
1669341600000|2022-11-25 02:00:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.4|10840.4|166
1669341900000|2022-11-25 02:05:00|10843.2|10841.2|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|69
1669342200000|2022-11-25 02:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|34
1669342500000|2022-11-25 02:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|25
1669342800000|2022-11-25 02:20:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|830
1669343100000|2022-11-25 02:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|91
1669343400000|2022-11-25 02:30:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|107
1669343700000|2022-11-25 02:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|151
1669344000000|2022-11-25 02:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|36
1669344300000|2022-11-25 02:45:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|152
1669344600000|2022-11-25 02:50:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|44
1669344900000|2022-11-25 02:55:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|61
1669345200000|2022-11-25 03:00:00|||||||||87
1669345500000|2022-11-25 03:05:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|1455
1669345800000|2022-11-25 03:10:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|137
1669346100000|2022-11-25 03:15:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|29
1669346400000|2022-11-25 03:20:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|439
1669346700000|2022-11-25 03:25:00|10849|10847|10849|10847|10849|10847|10849|10847|35
1669347000000|2022-11-25 03:30:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|56
1669347300000|2022-11-25 03:35:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|150
1669347600000|2022-11-25 03:40:00|||||||||46
1669347900000|2022-11-25 03:45:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10848.3|10846.3|344
1669348200000|2022-11-25 03:50:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|144
1669348500000|2022-11-25 03:55:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|82
1669348800000|2022-11-25 04:00:00|10847.9|10845.9|10849.8|10847.8|10849.8|10847.8|10847.9|10845.9|96
1669349100000|2022-11-25 04:05:00|10849.4|10847.4|10851.4|10849.4|10851.4|10849.4|10849.4|10847.4|92
1669349400000|2022-11-25 04:10:00|10852.2|10850.2|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|370
1669349700000|2022-11-25 04:15:00|10851.4|10849.4|10851.4|10849.4|10851.8|10849.8|10850.6|10848.6|64
1669350000000|2022-11-25 04:20:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|286
1669350300000|2022-11-25 04:25:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|202
1669350600000|2022-11-25 04:30:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|112
1669350900000|2022-11-25 04:35:00|10848.3|10846.3|10851|10849|10851|10849|10848.3|10846.3|156
1669351200000|2022-11-25 04:40:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|103
1669351500000|2022-11-25 04:45:00|10850.2|10848.2|10850.6|10848.6|10850.6|10848.6|10850.2|10848.2|0
1669351800000|2022-11-25 04:50:00|||||||||199
1669352100000|2022-11-25 04:55:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.4|10847.4|37
1669352400000|2022-11-25 05:00:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|52
1669352700000|2022-11-25 05:05:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|31
1669353000000|2022-11-25 05:10:00|10849.8|10847.8|10851|10849|10851.8|10849.8|10849.8|10847.8|301
1669353300000|2022-11-25 05:15:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|0
1669353600000|2022-11-25 05:20:00|10851|10849|10850.2|10848.2|10851.4|10849.4|10850.2|10848.2|25
1669353900000|2022-11-25 05:25:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.4|10847.4|109
1669354200000|2022-11-25 05:30:00|10850.2|10848.2|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|89
1669354500000|2022-11-25 05:35:00|10851.8|10849.8|10851.4|10849.4|10851.8|10849.8|10851.4|10849.4|34
1669354800000|2022-11-25 05:40:00|||||||||2
1669355100000|2022-11-25 05:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|102
1669355400000|2022-11-25 05:50:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|38
1669355700000|2022-11-25 05:55:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|66
1669356000000|2022-11-25 06:00:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|84
1669356300000|2022-11-25 06:05:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|121
1669356600000|2022-11-25 06:10:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|601
1669356900000|2022-11-25 06:15:00|10849.4|10847.4|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|199
1669357200000|2022-11-25 06:20:00|10847.5|10845.5|10846.7|10844.7|10847.9|10845.9|10846.7|10844.7|130
1669357500000|2022-11-25 06:25:00|10845.9|10843.9|10845.1|10843.1|10846.3|10844.3|10844.4|10842.4|260
1669357800000|2022-11-25 06:30:00|10845.5|10843.5|10848.3|10846.3|10849|10847|10844.8|10842.8|823
1669358100000|2022-11-25 06:35:00|10849|10847|10847.9|10845.9|10849|10847|10847.5|10845.5|145
1669358400000|2022-11-25 06:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|4523
1669358700000|2022-11-25 06:45:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|132
1669359000000|2022-11-25 06:50:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10848.3|10846.3|49
1669359300000|2022-11-25 06:55:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|996
1669359600000|2022-11-25 07:00:00|10849.4|10847.4|10847.5|10845.5|10849.8|10847.8|10846.3|10844.3|1615
1669359900000|2022-11-25 07:05:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1895
1669360200000|2022-11-25 07:10:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|605
1669360500000|2022-11-25 07:15:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|399
1669360800000|2022-11-25 07:20:00|10845.5|10843.5|10846.7|10844.7|10847.1|10845.1|10844.4|10842.4|157
1669361100000|2022-11-25 07:25:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10846.7|10844.7|302
1669361400000|2022-11-25 07:30:00|10847.9|10845.9|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|166
1669361700000|2022-11-25 07:35:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|175
1669362000000|2022-11-25 07:40:00|10846.3|10844.3|10848.7|10846.7|10849|10847|10845.9|10843.9|397
1669362300000|2022-11-25 07:45:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10845.9|10843.9|1262
1669362600000|2022-11-25 07:50:00|10847.5|10845.5|10844.4|10842.4|10847.5|10845.5|10843.6|10841.6|9679
1669362900000|2022-11-25 07:55:00|10844.8|10842.8|10838.9|10836.9|10845.1|10843.1|10838.9|10836.9|1470
1669363200000|2022-11-25 08:00:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|3381
1669363500000|2022-11-25 08:05:00|10839.3|10837.3|10842|10840|10842.8|10840.8|10838.9|10836.9|1693
1669363800000|2022-11-25 08:10:00|10842.4|10840.4|10843.6|10841.6|10844|10842|10840.5|10838.5|1740
1669364100000|2022-11-25 08:15:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10840.5|10838.5|1726
1669364400000|2022-11-25 08:20:00|10840.5|10838.5|10842.8|10840.8|10844.4|10842.4|10840.5|10838.5|2796
1669364700000|2022-11-25 08:25:00|10843.2|10841.2|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|3598
1669365000000|2022-11-25 08:30:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|2003
1669365300000|2022-11-25 08:35:00|10840.1|10838.1|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|1490
1669365600000|2022-11-25 08:40:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10835|10833|4438
1669365900000|2022-11-25 08:45:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10833|10831|1832
1669366200000|2022-11-25 08:50:00|10833.8|10831.8|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|11627
1669366500000|2022-11-25 08:55:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10829.5|10827.5|2164
1669366800000|2022-11-25 09:00:00|10833|10831|10833|10831|10834.2|10832.2|10831.9|10829.9|2657
1669367100000|2022-11-25 09:05:00|10833.4|10831.4|10829.5|10827.5|10833.4|10831.4|10829.5|10827.5|1374
1669367400000|2022-11-25 09:10:00|10829.9|10827.9|10828|10826|10830.3|10828.3|10828|10826|7744
1669367700000|2022-11-25 09:15:00|10827.6|10825.6|10828|10826|10828.7|10826.7|10826.4|10824.4|2613
1669368000000|2022-11-25 09:20:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|5055
1669368300000|2022-11-25 09:25:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10825.6|10823.6|1534
1669368600000|2022-11-25 09:30:00|10826|10824|10824|10822|10826.4|10824.4|10824|10822|1699
1669368900000|2022-11-25 09:35:00|10823.3|10821.3|10820.1|10818.1|10824|10822|10818.6|10816.6|2718
1669369200000|2022-11-25 09:40:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|2393
1669369500000|2022-11-25 09:45:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|1997
1669369800000|2022-11-25 09:50:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817|10815|3075
1669370100000|2022-11-25 09:55:00|10818.2|10816.2|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1588
1669370400000|2022-11-25 10:00:00|10819.8|10817.8|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1662
1669370700000|2022-11-25 10:05:00|10818.6|10816.6|10819.8|10817.8|10820.1|10818.1|10818.6|10816.6|1539
1669371000000|2022-11-25 10:10:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|2919
1669371300000|2022-11-25 10:15:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|1615
1669371600000|2022-11-25 10:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|1405
1669371900000|2022-11-25 10:25:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1320
1669372200000|2022-11-25 10:30:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1409
1669372500000|2022-11-25 10:35:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2724
1669372800000|2022-11-25 10:40:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1936
1669373100000|2022-11-25 10:45:00|10819.8|10817.8|10820.1|10818.1|10821.7|10819.7|10819.8|10817.8|1439
1669373400000|2022-11-25 10:50:00|10820.9|10818.9|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|1902
1669373700000|2022-11-25 10:55:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|1372
1669374000000|2022-11-25 11:00:00|10817.4|10815.4|10819.4|10817.4|10819.4|10817.4|10817|10815|1258
1669374300000|2022-11-25 11:05:00|10819.8|10817.8|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|1334
1669374600000|2022-11-25 11:10:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1366
1669374900000|2022-11-25 11:15:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|1759
1669375200000|2022-11-25 11:20:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817|10815|1679
1669375500000|2022-11-25 11:25:00|10817|10815|10818.6|10816.6|10820.1|10818.1|10817|10815|1381
1669375800000|2022-11-25 11:30:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1806
1669376100000|2022-11-25 11:35:00|10819.8|10817.8|10817.8|10815.8|10819.8|10817.8|10817|10815|2476
1669376400000|2022-11-25 11:40:00|10817|10815|10817|10815|10818.6|10816.6|10816.2|10814.2|1699
1669376700000|2022-11-25 11:45:00|10817.4|10815.4|10818.6|10816.6|10818.6|10816.6|10817|10815|1304
1669377000000|2022-11-25 11:50:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1312
1669377300000|2022-11-25 11:55:00|10817.8|10815.8|10812.3|10810.3|10817.8|10815.8|10812.3|10810.3|1696
1669377600000|2022-11-25 12:00:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|1659
1669377900000|2022-11-25 12:05:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|4202
1669378200000|2022-11-25 12:10:00|10816.2|10814.2|10819.4|10817.4|10820.1|10818.1|10816.2|10814.2|9617
1669378500000|2022-11-25 12:15:00|10820.1|10818.1|10818.2|10816.2|10820.1|10818.1|10815.8|10813.8|3321
1669378800000|2022-11-25 12:20:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10816.2|10814.2|20881
1669379100000|2022-11-25 12:25:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2366
1669379400000|2022-11-25 12:30:00|10815.5|10813.5|10813.1|10811.1|10817|10815|10813.1|10811.1|2867
1669379700000|2022-11-25 12:35:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.2|10809.2|1467
1669380000000|2022-11-25 12:40:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3369
1669380300000|2022-11-25 12:45:00|10814.7|10812.7|10816.6|10814.6|10817|10815|10814.7|10812.7|1302
1669380600000|2022-11-25 12:50:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|2122
1669380900000|2022-11-25 12:55:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|1493
1669381200000|2022-11-25 13:00:00|10815.5|10813.5|10811.5|10809.5|10816.2|10814.2|10811.5|10809.5|1629
1669381500000|2022-11-25 13:05:00|10811.2|10809.2|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|4212
1669381800000|2022-11-25 13:10:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810|10808|8583
1669382100000|2022-11-25 13:15:00|10811.9|10809.9|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|8563
1669382400000|2022-11-25 13:20:00|10812.3|10810.3|10805.3|10803.3|10813.1|10811.1|10803|10801|7341
1669382700000|2022-11-25 13:25:00|10804.5|10802.5|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|3157
1669383000000|2022-11-25 13:30:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10798.3|10796.3|4234
1669383300000|2022-11-25 13:35:00|10800.2|10798.2|10806.1|10804.1|10806.9|10804.9|10800.2|10798.2|11421
1669383600000|2022-11-25 13:40:00|10806.9|10804.9|10804.5|10802.5|10809.2|10807.2|10804.5|10802.5|12479
1669383900000|2022-11-25 13:45:00|10803.7|10801.7|10803.7|10801.7|10804.1|10802.1|10803|10801|3152
1669384200000|2022-11-25 13:50:00|10803|10801|10806.9|10804.9|10807.6|10805.6|10803|10801|40147
1669384500000|2022-11-25 13:55:00|10806.1|10804.1|10809.2|10807.2|10809.2|10807.2|10806.1|10804.1|2153
1669384800000|2022-11-25 14:00:00|10808.8|10806.8|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|3303
1669385100000|2022-11-25 14:05:00|10807.3|10805.3|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|2593
1669385400000|2022-11-25 14:10:00|10806.9|10804.9|10809.2|10807.2|10811.5|10809.5|10806.9|10804.9|2654
1669385700000|2022-11-25 14:15:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1704
1669386000000|2022-11-25 14:20:00|10806.9|10804.9|10810.8|10808.8|10811.5|10809.5|10806.1|10804.1|3208
1669386300000|2022-11-25 14:25:00|10810|10808|10810.8|10808.8|10813.1|10811.1|10809.2|10807.2|3867
1669386600000|2022-11-25 14:30:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|2509
1669386900000|2022-11-25 14:35:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|2997
1669387200000|2022-11-25 14:40:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|3997
1669387500000|2022-11-25 14:45:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|1998
1669387800000|2022-11-25 14:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.3|10812.3|1415
1669388100000|2022-11-25 14:55:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|1762
1669388400000|2022-11-25 15:00:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|4002
1669388700000|2022-11-25 15:05:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810|10808|7807
1669389000000|2022-11-25 15:10:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|2226
1669389300000|2022-11-25 15:15:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|1466
1669389600000|2022-11-25 15:20:00|10810|10808|10812.3|10810.3|10813.9|10811.9|10810|10808|9322
1669389900000|2022-11-25 15:25:00|10811.9|10809.9|10815.5|10813.5|10815.5|10813.5|10811.5|10809.5|5483
1669390200000|2022-11-25 15:30:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2818
1669390500000|2022-11-25 15:35:00|10815.8|10813.8|10812.3|10810.3|10816.2|10814.2|10812.3|10810.3|2078
1669390800000|2022-11-25 15:40:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|1888
1669391100000|2022-11-25 15:45:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.7|10810.7|2228
1669391400000|2022-11-25 15:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2314
1669391700000|2022-11-25 15:55:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10814.7|10812.7|3243
1669392000000|2022-11-25 16:00:00|10817|10815|10823.3|10821.3|10823.3|10821.3|10815.5|10813.5|34760
1669392300000|2022-11-25 16:05:00|10824|10822|10827.2|10825.2|10827.2|10825.2|10824|10822|4101
1669392600000|2022-11-25 16:10:00|10826.8|10824.8|10821.7|10819.7|10826.8|10824.8|10820.9|10818.9|3077
1669392900000|2022-11-25 16:15:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|6681
1669393200000|2022-11-25 16:20:00|10822.5|10820.5|10820.1|10818.1|10824|10822|10820.1|10818.1|3131
1669393500000|2022-11-25 16:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|1976
1669393800000|2022-11-25 16:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1843
1669394100000|2022-11-25 16:35:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2938
1669394400000|2022-11-25 16:40:00|10820.1|10818.1|10819.8|10817.8|10820.9|10818.9|10819.4|10817.4|1685
1669394700000|2022-11-25 16:45:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|10035
1669395000000|2022-11-25 16:50:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2055
1669395300000|2022-11-25 16:55:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|5047
1669395600000|2022-11-25 17:00:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|4733
1669395900000|2022-11-25 17:05:00|10817|10815|10820.9|10818.9|10820.9|10818.9|10817|10815|6964
1669396200000|2022-11-25 17:10:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|2803
1669396500000|2022-11-25 17:15:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|2396
1669396800000|2022-11-25 17:20:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|2150
1669397100000|2022-11-25 17:25:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|4585
1669397400000|2022-11-25 17:30:00|10821.3|10819.3|10820.1|10818.1|10821.3|10819.3|10820.1|10818.1|1769
1669397700000|2022-11-25 17:35:00|10820.5|10818.5|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2402
1669398000000|2022-11-25 17:40:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|2579
1669398300000|2022-11-25 17:45:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|2469
1669398600000|2022-11-25 17:50:00|10822.5|10820.5|10824|10822|10825.6|10823.6|10821.7|10819.7|3928
1669398900000|2022-11-25 17:55:00|10824.4|10822.4|10824|10822|10825.2|10823.2|10824|10822|8551
1669399200000|2022-11-25 18:00:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824|10822|1320
1669399500000|2022-11-25 18:05:00|10828|10826|10829.9|10827.9|10830.3|10828.3|10828|10826|1578
1669399800000|2022-11-25 18:10:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|1571
1669590000000|2022-11-27 23:00:00|10833.8|10831.8|10831.1|10829.1|10836.9|10834.9|10828.7|10826.7|666
1669590300000|2022-11-27 23:05:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|219
1669590600000|2022-11-27 23:10:00|10831.5|10829.5|10832.6|10830.6|10833|10831|10831.5|10829.5|334
1669590900000|2022-11-27 23:15:00|10833|10831|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|909
1669591200000|2022-11-27 23:20:00|10832.3|10830.3|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|78
1669591500000|2022-11-27 23:25:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|130
1669591800000|2022-11-27 23:30:00|10829.9|10827.9|10832.3|10830.3|10832.6|10830.6|10829.5|10827.5|108
1669592100000|2022-11-27 23:35:00|10831.9|10829.9|10831.5|10829.5|10832.6|10830.6|10831.5|10829.5|53
1669592400000|2022-11-27 23:40:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|24
1669592700000|2022-11-27 23:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|27
1669593000000|2022-11-27 23:50:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|479
1669593300000|2022-11-27 23:55:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|107
1669593600000|2022-11-28 00:00:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|147
1669593900000|2022-11-28 00:05:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|70
1669594200000|2022-11-28 00:10:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|116
1669594500000|2022-11-28 00:15:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|112
1669594800000|2022-11-28 00:20:00|10833.8|10831.8|10835|10833|10835|10833|10833.8|10831.8|242
1669595100000|2022-11-28 00:25:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|3744
1669595400000|2022-11-28 00:30:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|823
1669595700000|2022-11-28 00:35:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10832.6|10830.6|1222
1669596000000|2022-11-28 00:40:00|10835|10833|10832.6|10830.6|10835|10833|10831.9|10829.9|694
1669596300000|2022-11-28 00:45:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|1025
1669596600000|2022-11-28 00:50:00|10835.4|10833.4|10831.9|10829.9|10835.4|10833.4|10831.1|10829.1|458
1669596900000|2022-11-28 00:55:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|129
1669597200000|2022-11-28 01:00:00|10833.8|10831.8|10835|10833|10835|10833|10833.4|10831.4|265
1669597500000|2022-11-28 01:05:00|10835.4|10833.4|10837.3|10835.3|10837.3|10835.3|10835|10833|481
1669597800000|2022-11-28 01:10:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|979
1669598100000|2022-11-28 01:15:00|10835.4|10833.4|10836.5|10834.5|10837.3|10835.3|10835|10833|1001
1669598400000|2022-11-28 01:20:00|10836.9|10834.9|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|1624
1669598700000|2022-11-28 01:25:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|414
1669599000000|2022-11-28 01:30:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|931
1669599300000|2022-11-28 01:35:00|10839.7|10837.7|10844.4|10842.4|10844.4|10842.4|10838.9|10836.9|2372
1669599600000|2022-11-28 01:40:00|10844.8|10842.8|10841.2|10839.2|10845.1|10843.1|10840.8|10838.8|1747
1669599900000|2022-11-28 01:45:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10842|10840|632
1669600200000|2022-11-28 01:50:00|10844.8|10842.8|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|694
1669600500000|2022-11-28 01:55:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|459
1669600800000|2022-11-28 02:00:00|10846.3|10844.3|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|262
1669601100000|2022-11-28 02:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|280
1669601400000|2022-11-28 02:10:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|223
1669601700000|2022-11-28 02:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|302
1669602000000|2022-11-28 02:20:00|10846.3|10844.3|10849|10847|10849|10847|10845.9|10843.9|1583
1669602300000|2022-11-28 02:25:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|1264
1669602600000|2022-11-28 02:30:00|10850.2|10848.2|10847.5|10845.5|10850.2|10848.2|10847.5|10845.5|358
1669602900000|2022-11-28 02:35:00|10847.9|10845.9|10849|10847|10849|10847|10847.5|10845.5|256
1669603200000|2022-11-28 02:40:00|10848.7|10846.7|10849|10847|10850.6|10848.6|10848.3|10846.3|338
1669603500000|2022-11-28 02:45:00|10848.3|10846.3|10848.3|10846.3|10848.7|10846.7|10847.5|10845.5|222
1669603800000|2022-11-28 02:50:00|10846.7|10844.7|10846.3|10844.3|10847.5|10845.5|10845.9|10843.9|306
1669604100000|2022-11-28 02:55:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|166
1669604400000|2022-11-28 03:00:00|10844.8|10842.8|10846.7|10844.7|10847.1|10845.1|10844.8|10842.8|336
1669604700000|2022-11-28 03:05:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|161
1669605000000|2022-11-28 03:10:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|241
1669605300000|2022-11-28 03:15:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|185
1669605600000|2022-11-28 03:20:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|635
1669605900000|2022-11-28 03:25:00|10846.7|10844.7|10846.7|10844.7|10847.1|10845.1|10846.7|10844.7|389
1669606200000|2022-11-28 03:30:00|10847.1|10845.1|10849|10847|10849|10847|10846.7|10844.7|302
1669606500000|2022-11-28 03:35:00|10849.4|10847.4|10849|10847|10849.4|10847.4|10848.7|10846.7|174
1669606800000|2022-11-28 03:40:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|75
1669607100000|2022-11-28 03:45:00|||||||||263
1669607400000|2022-11-28 03:50:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.9|10845.9|193
1669607700000|2022-11-28 03:55:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|164
1669608000000|2022-11-28 04:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|357
1669608300000|2022-11-28 04:05:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|326
1669608600000|2022-11-28 04:10:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|95
1669608900000|2022-11-28 04:15:00|10848.3|10846.3|10848.3|10846.3|10848.7|10846.7|10848.3|10846.3|531
1669609200000|2022-11-28 04:20:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|463
1669609500000|2022-11-28 04:25:00|10849|10847|10848.3|10846.3|10849.4|10847.4|10847.5|10845.5|578
1669609800000|2022-11-28 04:30:00|10848.7|10846.7|10848.3|10846.3|10848.7|10846.7|10847.5|10845.5|178
1669610100000|2022-11-28 04:35:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|36
1669610400000|2022-11-28 04:40:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|75
1669610700000|2022-11-28 04:45:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|40
1669611000000|2022-11-28 04:50:00|||||||||68
1669611300000|2022-11-28 04:55:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|376
1669611600000|2022-11-28 05:00:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|821
1669611900000|2022-11-28 05:05:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|243
1669612200000|2022-11-28 05:10:00|10847.9|10845.9|10850.6|10848.6|10852.2|10850.2|10847.9|10845.9|1316
1669612500000|2022-11-28 05:15:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|755
1669612800000|2022-11-28 05:20:00|10853.3|10851.3|10854.5|10852.5|10854.5|10852.5|10853|10851|781
1669613100000|2022-11-28 05:25:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|808
1669613400000|2022-11-28 05:30:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|251
1669613700000|2022-11-28 05:35:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|425
1669614000000|2022-11-28 05:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10853|10851|334
1669614300000|2022-11-28 05:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|347
1669614600000|2022-11-28 05:50:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|322
1669614900000|2022-11-28 05:55:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|841
1669615200000|2022-11-28 06:00:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|429
1669615500000|2022-11-28 06:05:00|10853.3|10851.3|10851.4|10849.4|10853.3|10851.3|10851.4|10849.4|103
1669615800000|2022-11-28 06:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|258
1669616100000|2022-11-28 06:15:00|10849|10847|10848.7|10846.7|10849|10847|10848.3|10846.3|144
1669616400000|2022-11-28 06:20:00|10849|10847|10848.7|10846.7|10849|10847|10848.3|10846.3|86
1669616700000|2022-11-28 06:25:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|677
1669617000000|2022-11-28 06:30:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|240
1669617300000|2022-11-28 06:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|169
1669617600000|2022-11-28 06:40:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1345
1669617900000|2022-11-28 06:45:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|274
1669618200000|2022-11-28 06:50:00|10848.3|10846.3|10851.4|10849.4|10851.4|10849.4|10848.3|10846.3|520
1669618500000|2022-11-28 06:55:00|10851|10849|10852.2|10850.2|10853|10851|10850.6|10848.6|321
1669618800000|2022-11-28 07:00:00|10852.6|10850.6|10853|10851|10854.5|10852.5|10850.2|10848.2|629
1669619100000|2022-11-28 07:05:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10850.6|10848.6|1056
1669619400000|2022-11-28 07:10:00|10851.4|10849.4|10852.2|10850.2|10853.7|10851.7|10850.6|10848.6|398
1669619700000|2022-11-28 07:15:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|7794
1669620000000|2022-11-28 07:20:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|1129
1669620300000|2022-11-28 07:25:00|10849.4|10847.4|10846.7|10844.7|10849.4|10847.4|10846.7|10844.7|1270
1669620600000|2022-11-28 07:30:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|483
1669620900000|2022-11-28 07:35:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10844.4|10842.4|352
1669621200000|2022-11-28 07:40:00|10845.1|10843.1|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|519
1669621500000|2022-11-28 07:45:00|10849|10847|10845.9|10843.9|10849|10847|10845.9|10843.9|3630
1669621800000|2022-11-28 07:50:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10845.9|10843.9|271
1669622100000|2022-11-28 07:55:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|733
1669622400000|2022-11-28 08:00:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10845.9|10843.9|1324
1669622700000|2022-11-28 08:05:00|10847.5|10845.5|10853.7|10851.7|10853.7|10851.7|10847.5|10845.5|2139
1669623000000|2022-11-28 08:10:00|10854.1|10852.1|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|1930
1669623300000|2022-11-28 08:15:00|10854.5|10852.5|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|973
1669623600000|2022-11-28 08:20:00|10853|10851|10851.4|10849.4|10853|10851|10851|10849|4165
1669623900000|2022-11-28 08:25:00|10852.2|10850.2|10856.1|10854.1|10856.9|10854.9|10851.4|10849.4|1233
1669624200000|2022-11-28 08:30:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|1119
1669624500000|2022-11-28 08:35:00|10853.7|10851.7|10850.6|10848.6|10854.5|10852.5|10849|10847|14182
1669624800000|2022-11-28 08:40:00|10851.4|10849.4|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1263
1669625100000|2022-11-28 08:45:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|463
1669625400000|2022-11-28 08:50:00|10849|10847|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|1395
1669625700000|2022-11-28 08:55:00|10846.3|10844.3|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|1415
1669626000000|2022-11-28 09:00:00|10842.8|10840.8|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|1667
1669626300000|2022-11-28 09:05:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10840.5|10838.5|4766
1669626600000|2022-11-28 09:10:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1496
1669626900000|2022-11-28 09:15:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|551
1669627200000|2022-11-28 09:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|6578
1669627500000|2022-11-28 09:25:00|10842.8|10840.8|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|765
1669627800000|2022-11-28 09:30:00|10843.2|10841.2|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|1513
1669628100000|2022-11-28 09:35:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10842|10840|4873
1669628400000|2022-11-28 09:40:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|757
1669628700000|2022-11-28 09:45:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|1156
1669629000000|2022-11-28 09:50:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|994
1669629300000|2022-11-28 09:55:00|10842|10840|10839.7|10837.7|10843.6|10841.6|10839.7|10837.7|2503
1669629600000|2022-11-28 10:00:00|10840.5|10838.5|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|704
1669629900000|2022-11-28 10:05:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|217
1669630200000|2022-11-28 10:10:00|10844.4|10842.4|10842|10840|10845.1|10843.1|10842|10840|709
1669630500000|2022-11-28 10:15:00|10842.4|10840.4|10841.2|10839.2|10842.8|10840.8|10840.8|10838.8|535
1669630800000|2022-11-28 10:20:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|437
1669631100000|2022-11-28 10:25:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|953
1669631400000|2022-11-28 10:30:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|268
1669631700000|2022-11-28 10:35:00|10841.6|10839.6|10842|10840|10843.6|10841.6|10841.2|10839.2|3209
1669632000000|2022-11-28 10:40:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1309
1669632300000|2022-11-28 10:45:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|4323
1669632600000|2022-11-28 10:50:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|344
1669632900000|2022-11-28 10:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|478
1669633200000|2022-11-28 11:00:00|10837.3|10835.3|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1116
1669633500000|2022-11-28 11:05:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|1700
1669633800000|2022-11-28 11:10:00|10834.2|10832.2|10832.6|10830.6|10835|10833|10832.6|10830.6|418
1669634100000|2022-11-28 11:15:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1263
1669634400000|2022-11-28 11:20:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|345
1669634700000|2022-11-28 11:25:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10832.6|10830.6|545
1669635000000|2022-11-28 11:30:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1022
1669635300000|2022-11-28 11:35:00|10831.9|10829.9|10828.7|10826.7|10832.6|10830.6|10828.7|10826.7|1355
1669635600000|2022-11-28 11:40:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|1039
1669635900000|2022-11-28 11:45:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10826.4|10824.4|7081
1669636200000|2022-11-28 11:50:00|10830.7|10828.7|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|1715
1669636500000|2022-11-28 11:55:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|2825
1669636800000|2022-11-28 12:00:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|872
1669637100000|2022-11-28 12:05:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|5631
1669637400000|2022-11-28 12:10:00|10833.8|10831.8|10835.8|10833.8|10835.8|10833.8|10833|10831|455
1669637700000|2022-11-28 12:15:00|10835.4|10833.4|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|869
1669638000000|2022-11-28 12:20:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|544
1669638300000|2022-11-28 12:25:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|271
1669638600000|2022-11-28 12:30:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|1155
1669638900000|2022-11-28 12:35:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2834
1669639200000|2022-11-28 12:40:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|6858
1669639500000|2022-11-28 12:45:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1024
1669639800000|2022-11-28 12:50:00|10831.9|10829.9|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1703
1669640100000|2022-11-28 12:55:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|2277
1669640400000|2022-11-28 13:00:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1002
1669640700000|2022-11-28 13:05:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|5883
1669641000000|2022-11-28 13:10:00|10835|10833|10833.4|10831.4|10837.3|10835.3|10833.4|10831.4|2256
1669641300000|2022-11-28 13:15:00|10832.6|10830.6|10829.5|10827.5|10835.8|10833.8|10829.5|10827.5|3341
1669641600000|2022-11-28 13:20:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10827.2|10825.2|2981
1669641900000|2022-11-28 13:25:00|10830.7|10828.7|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|2643
1669642200000|2022-11-28 13:30:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|2799
1669642500000|2022-11-28 13:35:00|10834.2|10832.2|10834.6|10832.6|10835.8|10833.8|10833.4|10831.4|6540
1669642800000|2022-11-28 13:40:00|10834.2|10832.2|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|3798
1669643100000|2022-11-28 13:45:00|10832.6|10830.6|10831.9|10829.9|10835|10833|10831.9|10829.9|947
1669643400000|2022-11-28 13:50:00|10832.6|10830.6|10827.2|10825.2|10833.4|10831.4|10827.2|10825.2|2742
1669643700000|2022-11-28 13:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|3372
1669644000000|2022-11-28 14:00:00|10828.3|10826.3|10821.7|10819.7|10828.3|10826.3|10820.9|10818.9|8912
1669644300000|2022-11-28 14:05:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10820.1|10818.1|3145
1669644600000|2022-11-28 14:10:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10823.3|10821.3|21477
1669644900000|2022-11-28 14:15:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10824.8|10822.8|17347
1669645200000|2022-11-28 14:20:00|10827.6|10825.6|10826.4|10824.4|10830.3|10828.3|10825.6|10823.6|6711
1669645500000|2022-11-28 14:25:00|10827.2|10825.2|10826.8|10824.8|10828.3|10826.3|10826.4|10824.4|2342
1669645800000|2022-11-28 14:30:00|10827.2|10825.2|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|10484
1669646100000|2022-11-28 14:35:00|10830.3|10828.3|10832.6|10830.6|10834.2|10832.2|10830.3|10828.3|4162
1669646400000|2022-11-28 14:40:00|10831.9|10829.9|10827.2|10825.2|10832.6|10830.6|10827.2|10825.2|1466
1669646700000|2022-11-28 14:45:00|10827.6|10825.6|10828.7|10826.7|10829.5|10827.5|10826.4|10824.4|2737
1669647000000|2022-11-28 14:50:00|10828|10826|10831.9|10829.9|10832.6|10830.6|10828|10826|25400
1669647300000|2022-11-28 14:55:00|10831.1|10829.1|10832.3|10830.3|10832.6|10830.6|10829.5|10827.5|99137
1669647600000|2022-11-28 15:00:00|10831.9|10829.9|10835.8|10833.8|10836.5|10834.5|10831.9|10829.9|5349
1669647900000|2022-11-28 15:05:00|10835|10833|10835|10833|10836.5|10834.5|10833.4|10831.4|3819
1669648200000|2022-11-28 15:10:00|10834.6|10832.6|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|4739
1669648500000|2022-11-28 15:15:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10833.4|10831.4|2414
1669648800000|2022-11-28 15:20:00|10835.8|10833.8|10837.3|10835.3|10838.9|10836.9|10835.8|10833.8|6881
1669649100000|2022-11-28 15:25:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|6408
1669649400000|2022-11-28 15:30:00|10838.9|10836.9|10834.2|10832.2|10838.9|10836.9|10834.2|10832.2|5136
1669649700000|2022-11-28 15:35:00|10833.4|10831.4|10834.2|10832.2|10838.9|10836.9|10833.4|10831.4|21480
1669650000000|2022-11-28 15:40:00|10833.4|10831.4|10832.6|10830.6|10835|10833|10831.9|10829.9|2013
1669650300000|2022-11-28 15:45:00|10831.9|10829.9|10833.4|10831.4|10835|10833|10831.9|10829.9|3396
1669650600000|2022-11-28 15:50:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10830.7|10828.7|6388
1669650900000|2022-11-28 15:55:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|4241
1669651200000|2022-11-28 16:00:00|10834.2|10832.2|10836.5|10834.5|10838.1|10836.1|10834.2|10832.2|4726
1669651500000|2022-11-28 16:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|12977
1669651800000|2022-11-28 16:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|7069
1669652100000|2022-11-28 16:15:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|3570
1669652400000|2022-11-28 16:20:00|10835|10833|10832.6|10830.6|10835|10833|10831.9|10829.9|3821
1669652700000|2022-11-28 16:25:00|10833.4|10831.4|10830.3|10828.3|10834.2|10832.2|10830.3|10828.3|5177
1669653000000|2022-11-28 16:30:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|4927
1669653300000|2022-11-28 16:35:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|7461
1669653600000|2022-11-28 16:40:00|10831.1|10829.1|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|5140
1669653900000|2022-11-28 16:45:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|6447
1669654200000|2022-11-28 16:50:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|5023
1669654500000|2022-11-28 16:55:00|10831.1|10829.1|10832.6|10830.6|10834.2|10832.2|10831.1|10829.1|6726
1669654800000|2022-11-28 17:00:00|10832.3|10830.3|10828|10826|10832.6|10830.6|10825.6|10823.6|4850
1669655100000|2022-11-28 17:05:00|10828.3|10826.3|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|3866
1669655400000|2022-11-28 17:10:00|10828|10826|10821.7|10819.7|10828|10826|10821.7|10819.7|8810
1669655700000|2022-11-28 17:15:00|10822.5|10820.5|10825.6|10823.6|10825.6|10823.6|10821.7|10819.7|4900
1669656000000|2022-11-28 17:20:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|4158
1669656300000|2022-11-28 17:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|4866
1669656600000|2022-11-28 17:30:00|10826.4|10824.4|10824|10822|10827.2|10825.2|10824|10822|3027
1669656900000|2022-11-28 17:35:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|3423
1669657200000|2022-11-28 17:40:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|7221
1669657500000|2022-11-28 17:45:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|3840
1669657800000|2022-11-28 17:50:00|10828|10826|10825.6|10823.6|10828|10826|10825.6|10823.6|4148
1669658100000|2022-11-28 17:55:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|7519
1669658400000|2022-11-28 18:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3699
1669658700000|2022-11-28 18:05:00|10824.8|10822.8|10821.7|10819.7|10825.2|10823.2|10821.7|10819.7|3402
1669659000000|2022-11-28 18:10:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|3260
1669659300000|2022-11-28 18:15:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|3624
1669659600000|2022-11-28 18:20:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|3231
1669659900000|2022-11-28 18:25:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|3695
1669660200000|2022-11-28 18:30:00|10823.7|10821.7|10824|10822|10824|10822|10823.3|10821.3|6134
1669660500000|2022-11-28 18:35:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|3342
1669660800000|2022-11-28 18:40:00|10825.6|10823.6|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|8382
1669661100000|2022-11-28 18:45:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2623
1669661400000|2022-11-28 18:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|2924
1669661700000|2022-11-28 18:55:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|14313
1669662000000|2022-11-28 19:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|10092
1669662300000|2022-11-28 19:05:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|13952
1669662600000|2022-11-28 19:10:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|3850
1669662900000|2022-11-28 19:15:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1780
1669663200000|2022-11-28 19:20:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|4237
1669663500000|2022-11-28 19:25:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|2967
1669663800000|2022-11-28 19:30:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|10054
1669664100000|2022-11-28 19:35:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|5092
1669664400000|2022-11-28 19:40:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2384
1669664700000|2022-11-28 19:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|8780
1669665000000|2022-11-28 19:50:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|4850
1669665300000|2022-11-28 19:55:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10820.9|10818.9|8300
1669665600000|2022-11-28 20:00:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|17307
1669665900000|2022-11-28 20:05:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|6478
1669666200000|2022-11-28 20:10:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|4406
1669666500000|2022-11-28 20:15:00|10822.5|10820.5|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|24252
1669666800000|2022-11-28 20:20:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|5779
1669667100000|2022-11-28 20:25:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|2309
1669667400000|2022-11-28 20:30:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|5209
1669667700000|2022-11-28 20:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|4664
1669668000000|2022-11-28 20:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|5494
1669668300000|2022-11-28 20:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|10499
1669668600000|2022-11-28 20:50:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10828|10826|12961
1669668900000|2022-11-28 20:55:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|7550
1669669200000|2022-11-28 21:00:00|10828|10826|10831.1|10829.1|10832.6|10830.6|10828|10826|2967
1669669500000|2022-11-28 21:05:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1770
1669669800000|2022-11-28 21:10:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.1|10829.1|2376
1669670100000|2022-11-28 21:15:00|10835|10833|10832.6|10830.6|10835|10833|10832.6|10830.6|1296
1669670400000|2022-11-28 21:20:00|10833.4|10831.4|10835|10833|10835|10833|10832.6|10830.6|5313
1669670700000|2022-11-28 21:25:00|10834.2|10832.2|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2729
1669671000000|2022-11-28 21:30:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|16653
1669671300000|2022-11-28 21:35:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1510
1669671600000|2022-11-28 21:40:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|5903
1669671900000|2022-11-28 21:45:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1488
1669672200000|2022-11-28 21:50:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|7906
1669672500000|2022-11-28 21:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2212
1669676400000|2022-11-28 23:00:00|10828|10826|10827.6|10825.6|10829.9|10827.9|10827.2|10825.2|585
1669676700000|2022-11-28 23:05:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|176
1669677000000|2022-11-28 23:10:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|244
1669677300000|2022-11-28 23:15:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|177
1669677600000|2022-11-28 23:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|332
1669677900000|2022-11-28 23:25:00|||||||||15
1669678200000|2022-11-28 23:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|95
1669678500000|2022-11-28 23:35:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|269
1669678800000|2022-11-28 23:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|404
1669679100000|2022-11-28 23:45:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|197
1669679400000|2022-11-28 23:50:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10826.4|10824.4|96
1669679700000|2022-11-28 23:55:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10826.4|10824.4|138
1669680000000|2022-11-29 00:00:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|112
1669680300000|2022-11-29 00:05:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|319
1669680600000|2022-11-29 00:10:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|583
1669680900000|2022-11-29 00:15:00|10827.6|10825.6|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|250
1669681200000|2022-11-29 00:20:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|237
1669681500000|2022-11-29 00:25:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|274
1669681800000|2022-11-29 00:30:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|810
1669682100000|2022-11-29 00:35:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|39
1669682400000|2022-11-29 00:40:00|10830.7|10828.7|10828.3|10826.3|10830.7|10828.7|10828.3|10826.3|178
1669682700000|2022-11-29 00:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|1263
1669683000000|2022-11-29 00:50:00|10828.3|10826.3|10825.6|10823.6|10828.7|10826.7|10825.6|10823.6|57
1669683300000|2022-11-29 00:55:00|10826|10824|10824|10822|10826.4|10824.4|10823.3|10821.3|566
1669683600000|2022-11-29 01:00:00|10824.8|10822.8|10821.3|10819.3|10824.8|10822.8|10820.9|10818.9|847
1669683900000|2022-11-29 01:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|469
1669684200000|2022-11-29 01:10:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|860
1669684500000|2022-11-29 01:15:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|184
1669684800000|2022-11-29 01:20:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|955
1669685100000|2022-11-29 01:25:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1168
1669685400000|2022-11-29 01:30:00|10822.5|10820.5|10824|10822|10824|10822|10821.7|10819.7|521
1669685700000|2022-11-29 01:35:00|10823.3|10821.3|10821.7|10819.7|10824|10822|10821.7|10819.7|444
1669686000000|2022-11-29 01:40:00|10822.5|10820.5|10824|10822|10824.4|10822.4|10822.5|10820.5|851
1669686300000|2022-11-29 01:45:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|139
1669686600000|2022-11-29 01:50:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10824|10822|799
1669686900000|2022-11-29 01:55:00|10826|10824|10826.4|10824.4|10828|10826|10825.6|10823.6|334
1669687200000|2022-11-29 02:00:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|291
1669687500000|2022-11-29 02:05:00|10825.2|10823.2|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|169
1669687800000|2022-11-29 02:10:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|109
1669688100000|2022-11-29 02:15:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|76
1669688400000|2022-11-29 02:20:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|134
1669688700000|2022-11-29 02:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|28
1669689000000|2022-11-29 02:30:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|174
1669689300000|2022-11-29 02:35:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|300
1669689600000|2022-11-29 02:40:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|434
1669689900000|2022-11-29 02:45:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|824
1669690200000|2022-11-29 02:50:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|162
1669690500000|2022-11-29 02:55:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|228
1669690800000|2022-11-29 03:00:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|245
1669691100000|2022-11-29 03:05:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|124
1669691400000|2022-11-29 03:10:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|37
1669691700000|2022-11-29 03:15:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|145
1669692000000|2022-11-29 03:20:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|95
1669692300000|2022-11-29 03:25:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|368
1669692600000|2022-11-29 03:30:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|291
1669692900000|2022-11-29 03:35:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|330
1669693200000|2022-11-29 03:40:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|354
1669693500000|2022-11-29 03:45:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|438
1669693800000|2022-11-29 03:50:00|10821.3|10819.3|10820.9|10818.9|10821.3|10819.3|10820.1|10818.1|557
1669694100000|2022-11-29 03:55:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|927
1669694400000|2022-11-29 04:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|1331
1669694700000|2022-11-29 04:05:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|999
1669695000000|2022-11-29 04:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|422
1669695300000|2022-11-29 04:15:00|10815.1|10813.1|10814.7|10812.7|10815.1|10813.1|10813.1|10811.1|850
1669695600000|2022-11-29 04:20:00|10815.1|10813.1|10815.5|10813.5|10815.8|10813.8|10814.3|10812.3|273
1669695900000|2022-11-29 04:25:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|457
1669696200000|2022-11-29 04:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|861
1669696500000|2022-11-29 04:35:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|336
1669696800000|2022-11-29 04:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|502
1669697100000|2022-11-29 04:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|70
1669697400000|2022-11-29 04:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|364
1669697700000|2022-11-29 04:55:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|308
1669698000000|2022-11-29 05:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|125
1669698300000|2022-11-29 05:05:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10819|10817|258
1669698600000|2022-11-29 05:10:00|10819.8|10817.8|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|489
1669698900000|2022-11-29 05:15:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|180
1669699200000|2022-11-29 05:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|205
1669699500000|2022-11-29 05:25:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10816.2|10814.2|381
1669699800000|2022-11-29 05:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|153
1669700100000|2022-11-29 05:35:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|116
1669700400000|2022-11-29 05:40:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|235
1669700700000|2022-11-29 05:45:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|44
1669701000000|2022-11-29 05:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|179
1669701300000|2022-11-29 05:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|210
1669701600000|2022-11-29 06:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|156
1669701900000|2022-11-29 06:05:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|222
1669702200000|2022-11-29 06:10:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10818.2|10816.2|324
1669702500000|2022-11-29 06:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|149
1669702800000|2022-11-29 06:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|176
1669703100000|2022-11-29 06:25:00|10819|10817|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|821
1669703400000|2022-11-29 06:30:00|10817|10815|10826.4|10824.4|10828.7|10826.7|10817|10815|2799
1669703700000|2022-11-29 06:35:00|10827.2|10825.2|10831.9|10829.9|10832.6|10830.6|10826.4|10824.4|897
1669704000000|2022-11-29 06:40:00|10832.6|10830.6|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|1202
1669704300000|2022-11-29 06:45:00|10833.4|10831.4|10831.9|10829.9|10835.8|10833.8|10831.1|10829.1|847
1669704600000|2022-11-29 06:50:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10827.2|10825.2|891
1669704900000|2022-11-29 06:55:00|10829.5|10827.5|10830.7|10828.7|10831.1|10829.1|10828.7|10826.7|1556
1669705200000|2022-11-29 07:00:00|10830.3|10828.3|10832.6|10830.6|10835|10833|10830.3|10828.3|936
1669705500000|2022-11-29 07:05:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|669
1669705800000|2022-11-29 07:10:00|10831.9|10829.9|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|392
1669706100000|2022-11-29 07:15:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.1|10829.1|585
1669706400000|2022-11-29 07:20:00|10835|10833|10831.9|10829.9|10836.5|10834.5|10831.9|10829.9|752
1669706700000|2022-11-29 07:25:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|1880
1669707000000|2022-11-29 07:30:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|1255
1669707300000|2022-11-29 07:35:00|10833|10831|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|1482
1669707600000|2022-11-29 07:40:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|2711
1669707900000|2022-11-29 07:45:00|10831.9|10829.9|10831.9|10829.9|10835|10833|10831.9|10829.9|1094
1669708200000|2022-11-29 07:50:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1230
1669708500000|2022-11-29 07:55:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|991
1669708800000|2022-11-29 08:00:00|10835|10833|10842.8|10840.8|10844.4|10842.4|10835|10833|6496
1669709100000|2022-11-29 08:05:00|10843.6|10841.6|10843.6|10841.6|10844.8|10842.8|10842.4|10840.4|4723
1669709400000|2022-11-29 08:10:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1037
1669709700000|2022-11-29 08:15:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|1342
1669710000000|2022-11-29 08:20:00|10843.2|10841.2|10842|10840|10844.4|10842.4|10842|10840|1248
1669710300000|2022-11-29 08:25:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|1108
1669710600000|2022-11-29 08:30:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10839.7|10837.7|1880
1669710900000|2022-11-29 08:35:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|707
1669711200000|2022-11-29 08:40:00|10844.4|10842.4|10846.7|10844.7|10847.1|10845.1|10844.4|10842.4|1185
1669711500000|2022-11-29 08:45:00|10847.5|10845.5|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|1358
1669711800000|2022-11-29 08:50:00|10847.9|10845.9|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1018
1669712100000|2022-11-29 08:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|1436
1669712400000|2022-11-29 09:00:00|10845.9|10843.9|10840.5|10838.5|10845.9|10843.9|10839.7|10837.7|2542
1669712700000|2022-11-29 09:05:00|10840.8|10838.8|10838.1|10836.1|10842.8|10840.8|10837.3|10835.3|2105
1669713000000|2022-11-29 09:10:00|10838.5|10836.5|10837.3|10835.3|10838.5|10836.5|10835|10833|2188
1669713300000|2022-11-29 09:15:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835|10833|1286
1669713600000|2022-11-29 09:20:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1129
1669713900000|2022-11-29 09:25:00|10836.5|10834.5|10836.2|10834.2|10836.5|10834.5|10835|10833|554
1669714200000|2022-11-29 09:30:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|474
1669714500000|2022-11-29 09:35:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10837.3|10835.3|1363
1669714800000|2022-11-29 09:40:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|1693
1669715100000|2022-11-29 09:45:00|10842|10840|10839.7|10837.7|10842|10840|10838.9|10836.9|372
1669715400000|2022-11-29 09:50:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1936
1669715700000|2022-11-29 09:55:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|560
1669716000000|2022-11-29 10:00:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10833.4|10831.4|2315
1669716300000|2022-11-29 10:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|516
1669716600000|2022-11-29 10:10:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|589
1669716900000|2022-11-29 10:15:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|868
1669717200000|2022-11-29 10:20:00|10835.8|10833.8|10839.7|10837.7|10839.7|10837.7|10835.8|10833.8|760
1669717500000|2022-11-29 10:25:00|10840.5|10838.5|10842|10840|10842.8|10840.8|10839.7|10837.7|1098
1669717800000|2022-11-29 10:30:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|1017
1669718100000|2022-11-29 10:35:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|2517
1669718400000|2022-11-29 10:40:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|534
1669718700000|2022-11-29 10:45:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1259
1669719000000|2022-11-29 10:50:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|254
1669719300000|2022-11-29 10:55:00|10841.2|10839.2|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|791
1669719600000|2022-11-29 11:00:00|10843.6|10841.6|10843.6|10841.6|10845.5|10843.5|10842.8|10840.8|1194
1669719900000|2022-11-29 11:05:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|2132
1669720200000|2022-11-29 11:10:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|534
1669720500000|2022-11-29 11:15:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|442
1669720800000|2022-11-29 11:20:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|972
1669721100000|2022-11-29 11:25:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|2854
1669721400000|2022-11-29 11:30:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10839.7|10837.7|647
1669721700000|2022-11-29 11:35:00|10841.2|10839.2|10840.5|10838.5|10843.6|10841.6|10840.5|10838.5|591
1669722000000|2022-11-29 11:40:00|10840.8|10838.8|10840.1|10838.1|10840.8|10838.8|10838.1|10836.1|703
1669722300000|2022-11-29 11:45:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1665
1669722600000|2022-11-29 11:50:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|1268
1669722900000|2022-11-29 11:55:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|226
1669723200000|2022-11-29 12:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|873
1669723500000|2022-11-29 12:05:00|10843.2|10841.2|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|733
1669723800000|2022-11-29 12:10:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|1099
1669724100000|2022-11-29 12:15:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|917
1669724400000|2022-11-29 12:20:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|442
1669724700000|2022-11-29 12:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|608
1669725000000|2022-11-29 12:30:00|10840.5|10838.5|10842|10840|10842.8|10840.8|10839.7|10837.7|535
1669725300000|2022-11-29 12:35:00|10842.8|10840.8|10839.7|10837.7|10843.6|10841.6|10839.7|10837.7|3242
1669725600000|2022-11-29 12:40:00|10838.9|10836.9|10836.5|10834.5|10840.5|10838.5|10836.5|10834.5|1709
1669725900000|2022-11-29 12:45:00|10837.3|10835.3|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|1720
1669726200000|2022-11-29 12:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|2109
1669726500000|2022-11-29 12:55:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1234
1669726800000|2022-11-29 13:00:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|2915
1669727100000|2022-11-29 13:05:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|5381
1669727400000|2022-11-29 13:10:00|10835.8|10833.8|10825.6|10823.6|10835.8|10833.8|10821.7|10819.7|13067
1669727700000|2022-11-29 13:15:00|10824.8|10822.8|10827.2|10825.2|10828.7|10826.7|10824|10822|10231
1669728000000|2022-11-29 13:20:00|10828|10826|10831.9|10829.9|10834.2|10832.2|10828|10826|5582
1669728300000|2022-11-29 13:25:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10826.4|10824.4|4940
1669728600000|2022-11-29 13:30:00|10828|10826|10824|10822|10829.5|10827.5|10823.3|10821.3|3898
1669728900000|2022-11-29 13:35:00|10824.8|10822.8|10821.7|10819.7|10827.2|10825.2|10820.1|10818.1|5376
1669729200000|2022-11-29 13:40:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10815.8|10813.8|5944
1669729500000|2022-11-29 13:45:00|10818.6|10816.6|10817|10815|10820.9|10818.9|10817|10815|8221
1669729800000|2022-11-29 13:50:00|10817.4|10815.4|10820.1|10818.1|10820.9|10818.9|10815.5|10813.5|5424
1669730100000|2022-11-29 13:55:00|10819.4|10817.4|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|2260
1669730400000|2022-11-29 14:00:00|10820.9|10818.9|10824|10822|10824|10822|10820.1|10818.1|4977
1669730700000|2022-11-29 14:05:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10822.5|10820.5|3150
1669731000000|2022-11-29 14:10:00|10823.3|10821.3|10817|10815|10823.3|10821.3|10817|10815|4944
1669731300000|2022-11-29 14:15:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10812.3|10810.3|5048
1669731600000|2022-11-29 14:20:00|10813.5|10811.5|10809.2|10807.2|10813.9|10811.9|10807.6|10805.6|5740
1669731900000|2022-11-29 14:25:00|10808.4|10806.4|10809.2|10807.2|10811.5|10809.5|10807.6|10805.6|4368
1669732200000|2022-11-29 14:30:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|5288
1669732500000|2022-11-29 14:35:00|10810|10808|10810.8|10808.8|10812.3|10810.3|10810|10808|10615
1669732800000|2022-11-29 14:40:00|10811.5|10809.5|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|3937
1669733100000|2022-11-29 14:45:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10805.3|10803.3|3255
1669733400000|2022-11-29 14:50:00|10807.6|10805.6|10810|10808|10810.8|10808.8|10807.6|10805.6|2490
1669733700000|2022-11-29 14:55:00|10810.8|10808.8|10811.5|10809.5|10813.1|10811.1|10809.2|10807.2|4022
1669734000000|2022-11-29 15:00:00|10810.8|10808.8|10813.1|10811.1|10815.5|10813.5|10810.8|10808.8|4861
1669734300000|2022-11-29 15:05:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|1749
1669734600000|2022-11-29 15:10:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2727
1669734900000|2022-11-29 15:15:00|10813.1|10811.1|10815.5|10813.5|10817.8|10815.8|10813.1|10811.1|7779
1669735200000|2022-11-29 15:20:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10814.7|10812.7|1467
1669735500000|2022-11-29 15:25:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|4099
1669735800000|2022-11-29 15:30:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|3391
1669736100000|2022-11-29 15:35:00|10822.9|10820.9|10817.8|10815.8|10823.3|10821.3|10817|10815|4822
1669736400000|2022-11-29 15:40:00|10817|10815|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|1904
1669736700000|2022-11-29 15:45:00|10817|10815|10820.1|10818.1|10820.9|10818.9|10815.5|10813.5|2915
1669737000000|2022-11-29 15:50:00|10819.4|10817.4|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|1905
1669737300000|2022-11-29 15:55:00|10819.8|10817.8|10822.5|10820.5|10822.5|10820.5|10819.4|10817.4|3960
1669737600000|2022-11-29 16:00:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|3498
1669737900000|2022-11-29 16:05:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|3282
1669738200000|2022-11-29 16:10:00|10822.9|10820.9|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|3574
1669738500000|2022-11-29 16:15:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824|10822|3222
1669738800000|2022-11-29 16:20:00|10824|10822|10824|10822|10824|10822|10822.5|10820.5|1660
1669739100000|2022-11-29 16:25:00|10823.3|10821.3|10821.7|10819.7|10824|10822|10821.7|10819.7|2747
1669739400000|2022-11-29 16:30:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2809
1669739700000|2022-11-29 16:35:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|1204
1669740000000|2022-11-29 16:40:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1235
1669740300000|2022-11-29 16:45:00|10822.5|10820.5|10818.6|10816.6|10823.3|10821.3|10818.6|10816.6|2067
1669740600000|2022-11-29 16:50:00|10819|10817|10820.1|10818.1|10820.1|10818.1|10818.2|10816.2|1229
1669740900000|2022-11-29 16:55:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|599
1669741200000|2022-11-29 17:00:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1128
1669741500000|2022-11-29 17:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|4502
1669741800000|2022-11-29 17:10:00|10819.8|10817.8|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1615
1669742100000|2022-11-29 17:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|691
1669742400000|2022-11-29 17:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|13100
1669742700000|2022-11-29 17:25:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1774
1669743000000|2022-11-29 17:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2287
1669743300000|2022-11-29 17:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|711
1669743600000|2022-11-29 17:40:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1397
1669743900000|2022-11-29 17:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|935
1669744200000|2022-11-29 17:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|1097
1669744500000|2022-11-29 17:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|783
1669744800000|2022-11-29 18:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1487
1669745100000|2022-11-29 18:05:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1487
1669745400000|2022-11-29 18:10:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|1447
1669745700000|2022-11-29 18:15:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|1420
1669746000000|2022-11-29 18:20:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810|10808|3784
1669746300000|2022-11-29 18:25:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|1374
1669746600000|2022-11-29 18:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|712
1669746900000|2022-11-29 18:35:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|3598
1669747200000|2022-11-29 18:40:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1170
1669747500000|2022-11-29 18:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|3596
1669747800000|2022-11-29 18:50:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|1874
1669748100000|2022-11-29 18:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1115
1669748400000|2022-11-29 19:00:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|2137
1669748700000|2022-11-29 19:05:00|10806.5|10804.5|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|761
1669749000000|2022-11-29 19:10:00|10806.5|10804.5|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|1715
1669749300000|2022-11-29 19:15:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2065
1669749600000|2022-11-29 19:20:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|1595
1669749900000|2022-11-29 19:25:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|1460
1669750200000|2022-11-29 19:30:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|1699
1669750500000|2022-11-29 19:35:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1635
1669750800000|2022-11-29 19:40:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|3077
1669751100000|2022-11-29 19:45:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|2906
1669751400000|2022-11-29 19:50:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|5926
1669751700000|2022-11-29 19:55:00|10810|10808|10813.1|10811.1|10813.9|10811.9|10809.2|10807.2|6132
1669752000000|2022-11-29 20:00:00|10813.9|10811.9|10808.4|10806.4|10813.9|10811.9|10808.4|10806.4|18933
1669752300000|2022-11-29 20:05:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1988
1669752600000|2022-11-29 20:10:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|1895
1669752900000|2022-11-29 20:15:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|823
1669753200000|2022-11-29 20:20:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10807.6|10805.6|1539
1669753500000|2022-11-29 20:25:00|10808|10806|10810.8|10808.8|10810.8|10808.8|10806.9|10804.9|3977
1669753800000|2022-11-29 20:30:00|10810.4|10808.4|10812.3|10810.3|10812.3|10810.3|10810.4|10808.4|2782
1669754100000|2022-11-29 20:35:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|1951
1669754400000|2022-11-29 20:40:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|1677
1669754700000|2022-11-29 20:45:00|10811.5|10809.5|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|2853
1669755000000|2022-11-29 20:50:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|3582
1669755300000|2022-11-29 20:55:00|10809.2|10807.2|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|4035
1669755600000|2022-11-29 21:00:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10806.1|10804.1|5006
1669755900000|2022-11-29 21:05:00|10809.6|10807.6|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|3020
1669756200000|2022-11-29 21:10:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10809.2|10807.2|2538
1669756500000|2022-11-29 21:15:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|1488
1669756800000|2022-11-29 21:20:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|924
1669757100000|2022-11-29 21:25:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|2650
1669757400000|2022-11-29 21:30:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10808.4|10806.4|1055
1669757700000|2022-11-29 21:35:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|530
1669758000000|2022-11-29 21:40:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|2593
1669758300000|2022-11-29 21:45:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|2576
1669758600000|2022-11-29 21:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|3465
1669758900000|2022-11-29 21:55:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810|10808|1840
1669762800000|2022-11-29 23:00:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|592
1669763100000|2022-11-29 23:05:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|295
1669763400000|2022-11-29 23:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1120
1669763700000|2022-11-29 23:15:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|263
1669764000000|2022-11-29 23:20:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|48
1669764300000|2022-11-29 23:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|54
1669764600000|2022-11-29 23:30:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|339
1669764900000|2022-11-29 23:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|146
1669765200000|2022-11-29 23:40:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|84
1669765500000|2022-11-29 23:45:00|10811.9|10809.9|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|162
1669765800000|2022-11-29 23:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|110
1669766100000|2022-11-29 23:55:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|146
1669766400000|2022-11-30 00:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|216
1669766700000|2022-11-30 00:05:00|10811.9|10809.9|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|173
1669767000000|2022-11-30 00:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|143
1669767300000|2022-11-30 00:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|156
1669767600000|2022-11-30 00:20:00|10813.9|10811.9|10813.5|10811.5|10814.3|10812.3|10813.1|10811.1|546
1669767900000|2022-11-30 00:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|314
1669768200000|2022-11-30 00:30:00|10814.7|10812.7|10817.8|10815.8|10819.4|10817.4|10814.7|10812.7|2276
1669768500000|2022-11-30 00:35:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|432
1669768800000|2022-11-30 00:40:00|10817.4|10815.4|10816.2|10814.2|10817.4|10815.4|10816.2|10814.2|160
1669769100000|2022-11-30 00:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|277
1669769400000|2022-11-30 00:50:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|182
1669769700000|2022-11-30 00:55:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|556
1669770000000|2022-11-30 01:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|101
1669770300000|2022-11-30 01:05:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|307
1669770600000|2022-11-30 01:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|154
1669770900000|2022-11-30 01:15:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|319
1669771200000|2022-11-30 01:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|322
1669771500000|2022-11-30 01:25:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|112
1669771800000|2022-11-30 01:30:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|363
1669772100000|2022-11-30 01:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|113
1669772400000|2022-11-30 01:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|146
1669772700000|2022-11-30 01:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|82
1669773000000|2022-11-30 01:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|422
1669773300000|2022-11-30 01:55:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|250
1669773600000|2022-11-30 02:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|181
1669773900000|2022-11-30 02:05:00|||||||||93
1669774200000|2022-11-30 02:10:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|503
1669774500000|2022-11-30 02:15:00|||||||||60
1669774800000|2022-11-30 02:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|30
1669775100000|2022-11-30 02:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|21
1669775400000|2022-11-30 02:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|441
1669775700000|2022-11-30 02:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|63
1669776000000|2022-11-30 02:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|81
1669776300000|2022-11-30 02:45:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|69
1669776600000|2022-11-30 02:50:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|52
1669776900000|2022-11-30 02:55:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10815.5|10813.5|396
1669777200000|2022-11-30 03:00:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1021
1669777500000|2022-11-30 03:05:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|189
1669777800000|2022-11-30 03:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|470
1669778100000|2022-11-30 03:15:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|156
1669778400000|2022-11-30 03:20:00|10817|10815|10817|10815|10817|10815|10817|10815|178
1669778700000|2022-11-30 03:25:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|292
1669779000000|2022-11-30 03:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|111
1669779300000|2022-11-30 03:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|87
1669779600000|2022-11-30 03:40:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|126
1669779900000|2022-11-30 03:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|309
1669780200000|2022-11-30 03:50:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|790
1669780500000|2022-11-30 03:55:00|10819.8|10817.8|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|595
1669780800000|2022-11-30 04:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|780
1669781100000|2022-11-30 04:05:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|380
1669781400000|2022-11-30 04:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|136
1669781700000|2022-11-30 04:15:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|172
1669782000000|2022-11-30 04:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|517
1669782300000|2022-11-30 04:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|392
1669782600000|2022-11-30 04:30:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|58
1669782900000|2022-11-30 04:35:00|||||||||18
1669783200000|2022-11-30 04:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|190
1669783500000|2022-11-30 04:45:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|144
1669783800000|2022-11-30 04:50:00|||||||||35
1669784100000|2022-11-30 04:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|60
1669784400000|2022-11-30 05:00:00|10820.5|10818.5|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|222
1669784700000|2022-11-30 05:05:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|160
1669785000000|2022-11-30 05:10:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|660
1669785300000|2022-11-30 05:15:00|10821.3|10819.3|10821.7|10819.7|10822.5|10820.5|10821.3|10819.3|891
1669785600000|2022-11-30 05:20:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|393
1669785900000|2022-11-30 05:25:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|420
1669786200000|2022-11-30 05:30:00|10820.9|10818.9|10820.5|10818.5|10821.7|10819.7|10820.1|10818.1|267
1669786500000|2022-11-30 05:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|347
1669786800000|2022-11-30 05:40:00|||||||||13
1669787100000|2022-11-30 05:45:00|10819.8|10817.8|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|77
1669787400000|2022-11-30 05:50:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|304
1669787700000|2022-11-30 05:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|126
1669788000000|2022-11-30 06:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|56
1669788300000|2022-11-30 06:05:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|400
1669788600000|2022-11-30 06:10:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|216
1669788900000|2022-11-30 06:15:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|341
1669789200000|2022-11-30 06:20:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|284
1669789500000|2022-11-30 06:25:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|224
1669789800000|2022-11-30 06:30:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|411
1669790100000|2022-11-30 06:35:00|10824|10822|10824|10822|10824|10822|10824|10822|239
1669790400000|2022-11-30 06:40:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|710
1669790700000|2022-11-30 06:45:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|483
1669791000000|2022-11-30 06:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|87
1669791300000|2022-11-30 06:55:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|750
1669791600000|2022-11-30 07:00:00|10819.8|10817.8|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|390
1669791900000|2022-11-30 07:05:00|10822.9|10820.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|1014
1669792200000|2022-11-30 07:10:00|10820.9|10818.9|10818.6|10816.6|10822.5|10820.5|10817.8|10815.8|599
1669792500000|2022-11-30 07:15:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|327
1669792800000|2022-11-30 07:20:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1045
1669793100000|2022-11-30 07:25:00|10819.8|10817.8|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|409
1669793400000|2022-11-30 07:30:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|215
1669793700000|2022-11-30 07:35:00|10820.1|10818.1|10817|10815|10820.9|10818.9|10817|10815|683
1669794000000|2022-11-30 07:40:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|740
1669794300000|2022-11-30 07:45:00|10815.8|10813.8|10812.3|10810.3|10815.8|10813.8|10812.3|10810.3|1130
1669794600000|2022-11-30 07:50:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|6141
1669794900000|2022-11-30 07:55:00|10813.1|10811.1|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|804
1669795200000|2022-11-30 08:00:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|874
1669795500000|2022-11-30 08:05:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|234
1669795800000|2022-11-30 08:10:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|438
1669796100000|2022-11-30 08:15:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|639
1669796400000|2022-11-30 08:20:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|641
1669796700000|2022-11-30 08:25:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|625
1669797000000|2022-11-30 08:30:00|10816.2|10814.2|10817.4|10815.4|10817.8|10815.8|10815.5|10813.5|503
1669797300000|2022-11-30 08:35:00|10817.8|10815.8|10820.9|10818.9|10820.9|10818.9|10817.4|10815.4|653
1669797600000|2022-11-30 08:40:00|10820.5|10818.5|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|424
1669797900000|2022-11-30 08:45:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|989
1669798200000|2022-11-30 08:50:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|305
1669798500000|2022-11-30 08:55:00|10821.7|10819.7|10824|10822|10824|10822|10820.1|10818.1|505
1669798800000|2022-11-30 09:00:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|1618
1669799100000|2022-11-30 09:05:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10821.7|10819.7|2826
1669799400000|2022-11-30 09:10:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1000
1669799700000|2022-11-30 09:15:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|507
1669800000000|2022-11-30 09:20:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|651
1669800300000|2022-11-30 09:25:00|10820.5|10818.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2035
1669800600000|2022-11-30 09:30:00|10822.5|10820.5|10820.1|10818.1|10823.7|10821.7|10820.1|10818.1|2888
1669800900000|2022-11-30 09:35:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|934
1669801200000|2022-11-30 09:40:00|10816.2|10814.2|10817.4|10815.4|10817.8|10815.8|10814.7|10812.7|955
1669801500000|2022-11-30 09:45:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|393
1669801800000|2022-11-30 09:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|362
1669802100000|2022-11-30 09:55:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|474
1669802400000|2022-11-30 10:00:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|2107
1669802700000|2022-11-30 10:05:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|731
1669803000000|2022-11-30 10:10:00|10814.7|10812.7|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|1461
1669803300000|2022-11-30 10:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|632
1669803600000|2022-11-30 10:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|579
1669803900000|2022-11-30 10:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|825
1669804200000|2022-11-30 10:30:00|10815.5|10813.5|10815.5|10813.5|10816.6|10814.6|10814.7|10812.7|718
1669804500000|2022-11-30 10:35:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|477
1669804800000|2022-11-30 10:40:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|357
1669805100000|2022-11-30 10:45:00|10816.6|10814.6|10819.4|10817.4|10819.4|10817.4|10816.6|10814.6|552
1669805400000|2022-11-30 10:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10816.6|10814.6|328
1669805700000|2022-11-30 10:55:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|779
1669806000000|2022-11-30 11:00:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1605
1669806300000|2022-11-30 11:05:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817|10815|1117
1669806600000|2022-11-30 11:10:00|10817.4|10815.4|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|363
1669806900000|2022-11-30 11:15:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|751
1669807200000|2022-11-30 11:20:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|423
1669807500000|2022-11-30 11:25:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|581
1669807800000|2022-11-30 11:30:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|1783
1669808100000|2022-11-30 11:35:00|10815.8|10813.8|10817.4|10815.4|10817.4|10815.4|10815.8|10813.8|874
1669808400000|2022-11-30 11:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1847
1669808700000|2022-11-30 11:45:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|533
1669809000000|2022-11-30 11:50:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|168
1669809300000|2022-11-30 11:55:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|784
1669809600000|2022-11-30 12:00:00|10819.4|10817.4|10820.9|10818.9|10821.3|10819.3|10819.4|10817.4|955
1669809900000|2022-11-30 12:05:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|375
1669810200000|2022-11-30 12:10:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|895
1669810500000|2022-11-30 12:15:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|608
1669810800000|2022-11-30 12:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|238
1669811100000|2022-11-30 12:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|986
1669811400000|2022-11-30 12:30:00|10820.9|10818.9|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|1369
1669811700000|2022-11-30 12:35:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2956
1669812000000|2022-11-30 12:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1940
1669812300000|2022-11-30 12:45:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|631
1669812600000|2022-11-30 12:50:00|10816.2|10814.2|10816.2|10814.2|10818.2|10816.2|10815.5|10813.5|1594
1669812900000|2022-11-30 12:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|348
1669813200000|2022-11-30 13:00:00|10816.2|10814.2|10813.1|10811.1|10817|10815|10810.8|10808.8|2822
1669813500000|2022-11-30 13:05:00|10813.9|10811.9|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|2990
1669813800000|2022-11-30 13:10:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|2604
1669814100000|2022-11-30 13:15:00|10816.2|10814.2|10815.5|10813.5|10822.5|10820.5|10813.9|10811.9|7935
1669814400000|2022-11-30 13:20:00|10816.2|10814.2|10815.5|10813.5|10821.7|10819.7|10815.5|10813.5|6901
1669814700000|2022-11-30 13:25:00|10814.7|10812.7|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|4632
1669815000000|2022-11-30 13:30:00|10814.3|10812.3|10803.7|10801.7|10815.5|10813.5|10799.8|10797.8|7672
1669815300000|2022-11-30 13:35:00|10804.5|10802.5|10798.3|10796.3|10806.9|10804.9|10796.7|10794.7|5597
1669815600000|2022-11-30 13:40:00|10799|10797|10795.1|10793.1|10799|10797|10795.1|10793.1|6255
1669815900000|2022-11-30 13:45:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10788.1|10786.1|8566
1669816200000|2022-11-30 13:50:00|10793.6|10791.6|10792.8|10790.8|10796.7|10794.7|10788.9|10786.9|4931
1669816500000|2022-11-30 13:55:00|10793.6|10791.6|10785.8|10783.8|10793.6|10791.6|10785|10783|7311
1669816800000|2022-11-30 14:00:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10783.4|10781.4|11605
1669817100000|2022-11-30 14:05:00|10786.5|10784.5|10792|10790|10793.6|10791.6|10786.5|10784.5|7390
1669817400000|2022-11-30 14:10:00|10791.2|10789.2|10792|10790|10793.2|10791.2|10790.5|10788.5|4865
1669817700000|2022-11-30 14:15:00|10791.2|10789.2|10793.6|10791.6|10795.9|10793.9|10791.2|10789.2|3340
1669818000000|2022-11-30 14:20:00|10793.2|10791.2|10793.6|10791.6|10795.1|10793.1|10790.5|10788.5|4900
1669818300000|2022-11-30 14:25:00|10792.8|10790.8|10792|10790|10795.1|10793.1|10792|10790|1970
1669818600000|2022-11-30 14:30:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|3919
1669818900000|2022-11-30 14:35:00|10790.5|10788.5|10787.3|10785.3|10791.2|10789.2|10786.5|10784.5|4071
1669819200000|2022-11-30 14:40:00|10788.5|10786.5|10799|10797|10799.8|10797.8|10786.5|10784.5|10280
1669819500000|2022-11-30 14:45:00|10798.3|10796.3|10792.8|10790.8|10798.3|10796.3|10791.2|10789.2|6399
1669819800000|2022-11-30 14:50:00|10792|10790|10792.8|10790.8|10795.1|10793.1|10790.5|10788.5|4779
1669820100000|2022-11-30 14:55:00|10792|10790|10796.7|10794.7|10797.5|10795.5|10792|10790|2983
1669820400000|2022-11-30 15:00:00|10795.9|10793.9|10783.4|10781.4|10795.9|10793.9|10783.4|10781.4|8189
1669820700000|2022-11-30 15:05:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10781.1|10779.1|6727
1669821000000|2022-11-30 15:10:00|10783.4|10781.4|10780.3|10778.3|10783.4|10781.4|10778|10776|5516
1669821300000|2022-11-30 15:15:00|10779.5|10777.5|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|4220
1669821600000|2022-11-30 15:20:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|2083
1669821900000|2022-11-30 15:25:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10778.7|10776.7|4851
1669822200000|2022-11-30 15:30:00|10780.7|10778.7|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|2069
1669822500000|2022-11-30 15:35:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|2857
1669822800000|2022-11-30 15:40:00|10781.1|10779.1|10783.4|10781.4|10785|10783|10781.1|10779.1|6025
1669823100000|2022-11-30 15:45:00|10782.6|10780.6|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|5986
1669823400000|2022-11-30 15:50:00|10780.3|10778.3|10784.2|10782.2|10785|10783|10780.3|10778.3|4000
1669823700000|2022-11-30 15:55:00|10783.4|10781.4|10787.3|10785.3|10787.3|10785.3|10783.4|10781.4|4845
1669824000000|2022-11-30 16:00:00|10788.1|10786.1|10782.6|10780.6|10788.1|10786.1|10782.6|10780.6|5566
1669824300000|2022-11-30 16:05:00|10783.4|10781.4|10785.8|10783.8|10787.3|10785.3|10782.6|10780.6|4224
1669824600000|2022-11-30 16:10:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|3364
1669824900000|2022-11-30 16:15:00|10784.2|10782.2|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|4506
1669825200000|2022-11-30 16:20:00|10782.6|10780.6|10780.3|10778.3|10785|10783|10780.3|10778.3|4435
1669825500000|2022-11-30 16:25:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10778|10776|5655
1669825800000|2022-11-30 16:30:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|3113
1669826100000|2022-11-30 16:35:00|10784.6|10782.6|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|1935
1669826400000|2022-11-30 16:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1699
1669826700000|2022-11-30 16:45:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1561
1669827000000|2022-11-30 16:50:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|2450
1669827300000|2022-11-30 16:55:00|10785.8|10783.8|10785.8|10783.8|10788.1|10786.1|10784.2|10782.2|2184
1669827600000|2022-11-30 17:00:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1534
1669827900000|2022-11-30 17:05:00|10786.9|10784.9|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1326
1669828200000|2022-11-30 17:10:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|3173
1669828500000|2022-11-30 17:15:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1519
1669828800000|2022-11-30 17:20:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2353
1669829100000|2022-11-30 17:25:00|10789.7|10787.7|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1484
1669829400000|2022-11-30 17:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|1501
1669829700000|2022-11-30 17:35:00|10786.9|10784.9|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1889
1669830000000|2022-11-30 17:40:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2339
1669830300000|2022-11-30 17:45:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2562
1669830600000|2022-11-30 17:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2472
1669830900000|2022-11-30 17:55:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1371
1669831200000|2022-11-30 18:00:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|2591
1669831500000|2022-11-30 18:05:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|1970
1669831800000|2022-11-30 18:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1833
1669832100000|2022-11-30 18:15:00|10793.6|10791.6|10790.5|10788.5|10793.6|10791.6|10789.7|10787.7|1642
1669832400000|2022-11-30 18:20:00|10789.7|10787.7|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|3416
1669832700000|2022-11-30 18:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|3109
1669833000000|2022-11-30 18:30:00|10786.9|10784.9|10801.4|10799.4|10813.1|10811.1|10785.8|10783.8|12938
1669833300000|2022-11-30 18:35:00|10801|10799|10812.3|10810.3|10817.8|10815.8|10801|10799|7809
1669833600000|2022-11-30 18:40:00|10812.7|10810.7|10814.7|10812.7|10820.1|10818.1|10812.7|10810.7|6080
1669833900000|2022-11-30 18:45:00|10815.5|10813.5|10814.7|10812.7|10818.6|10816.6|10809.2|10807.2|6269
1669834200000|2022-11-30 18:50:00|10815.5|10813.5|10825.6|10823.6|10825.6|10823.6|10815.5|10813.5|6238
1669834500000|2022-11-30 18:55:00|10826.4|10824.4|10831.1|10829.1|10837.3|10835.3|10825.6|10823.6|9642
1669834800000|2022-11-30 19:00:00|10830.7|10828.7|10838.9|10836.9|10841.2|10839.2|10829.9|10827.9|9732
1669835100000|2022-11-30 19:05:00|10839.7|10837.7|10835|10833|10842|10840|10834.2|10832.2|8347
1669835400000|2022-11-30 19:10:00|10835.4|10833.4|10842.8|10840.8|10842.8|10840.8|10835|10833|5460
1669835700000|2022-11-30 19:15:00|10843.6|10841.6|10842|10840|10845.9|10843.9|10841.2|10839.2|7143
1669836000000|2022-11-30 19:20:00|10842.8|10840.8|10838.1|10836.1|10843.6|10841.6|10838.1|10836.1|6659
1669836300000|2022-11-30 19:25:00|10838.5|10836.5|10839.7|10837.7|10842.8|10840.8|10838.1|10836.1|5629
1669836600000|2022-11-30 19:30:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10836.5|10834.5|11660
1669836900000|2022-11-30 19:35:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|5087
1669837200000|2022-11-30 19:40:00|10840.5|10838.5|10844.4|10842.4|10845.1|10843.1|10840.5|10838.5|6443
1669837500000|2022-11-30 19:45:00|10845.1|10843.1|10853|10851|10853|10851|10845.1|10843.1|9059
1669837800000|2022-11-30 19:50:00|10852.2|10850.2|10856.9|10854.9|10860.8|10858.8|10851.4|10849.4|16022
1669838100000|2022-11-30 19:55:00|10857.6|10855.6|10860|10858|10860|10858|10856.1|10854.1|12532
1669838400000|2022-11-30 20:00:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10853.7|10851.7|24375
1669838700000|2022-11-30 20:05:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|17324
1669839000000|2022-11-30 20:10:00|10858.4|10856.4|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|7040
1669839300000|2022-11-30 20:15:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10852.2|10850.2|4885
1669839600000|2022-11-30 20:20:00|10856.1|10854.1|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|5340
1669839900000|2022-11-30 20:25:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10858.4|10856.4|9448
1669840200000|2022-11-30 20:30:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|4887
1669840500000|2022-11-30 20:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|4918
1669840800000|2022-11-30 20:40:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|4629
1669841100000|2022-11-30 20:45:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10858.4|10856.4|5236
1669841400000|2022-11-30 20:50:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10857.6|10855.6|9200
1669841700000|2022-11-30 20:55:00|10861.5|10859.5|10880.3|10878.3|10880.3|10878.3|10861.5|10859.5|28538
1669842000000|2022-11-30 21:00:00|10881.1|10879.1|10881.9|10879.9|10886.5|10884.5|10879.5|10877.5|30464
1669842300000|2022-11-30 21:05:00|10882.6|10880.6|10881.9|10879.9|10885|10883|10879.5|10877.5|10730
1669842600000|2022-11-30 21:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|3927
1669842900000|2022-11-30 21:15:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10878.7|10876.7|4314
1669843200000|2022-11-30 21:20:00|10880.7|10878.7|10887.3|10885.3|10887.3|10885.3|10880.7|10878.7|5488
1669843500000|2022-11-30 21:25:00|10886.9|10884.9|10892|10890|10892|10890|10885.8|10883.8|6309
1669843800000|2022-11-30 21:30:00|10892.4|10890.4|10892.8|10890.8|10898.3|10896.3|10891.2|10889.2|5782
1669844100000|2022-11-30 21:35:00|10892|10890|10895.9|10893.9|10895.9|10893.9|10892|10890|3066
1669844400000|2022-11-30 21:40:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10891.2|10889.2|3813
1669844700000|2022-11-30 21:45:00|10892.8|10890.8|10896.7|10894.7|10896.7|10894.7|10892.8|10890.8|4611
1669845000000|2022-11-30 21:50:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10896.7|10894.7|3617
1669845300000|2022-11-30 21:55:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10898.3|10896.3|5588
1669849200000|2022-11-30 23:00:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10892.8|10890.8|2067
1669849500000|2022-11-30 23:05:00|10897.1|10895.1|10897.5|10895.5|10903.7|10901.7|10896.7|10894.7|3290
1669849800000|2022-11-30 23:10:00|10896.7|10894.7|10899|10897|10899|10897|10894.4|10892.4|1494
1669850100000|2022-11-30 23:15:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10894.4|10892.4|853
1669850400000|2022-11-30 23:20:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|692
1669850700000|2022-11-30 23:25:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.3|10894.3|439
1669851000000|2022-11-30 23:30:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|899
1669851300000|2022-11-30 23:35:00|10896.3|10894.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|301
1669851600000|2022-11-30 23:40:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10895.9|10893.9|1630
1669851900000|2022-11-30 23:45:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.1|10895.1|217
1669852200000|2022-11-30 23:50:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|368
1669852500000|2022-11-30 23:55:00|||||||||22
1669852800000|2022-12-01 00:00:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|847
1669853100000|2022-12-01 00:05:00|10895.5|10893.5|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1030
1669853400000|2022-12-01 00:10:00|10895.1|10893.1|10899|10897|10899|10897|10895.1|10893.1|1045
1669853700000|2022-12-01 00:15:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|2144
1669854000000|2022-12-01 00:20:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|1069
1669854300000|2022-12-01 00:25:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|3831
1669854600000|2022-12-01 00:30:00|10897.1|10895.1|10895.9|10893.9|10897.9|10895.9|10895.1|10893.1|1800
1669854900000|2022-12-01 00:35:00|10896.3|10894.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|410
1669855200000|2022-12-01 00:40:00|10897.5|10895.5|10899|10897|10899|10897|10896.7|10894.7|635
1669855500000|2022-12-01 00:45:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|318
1669855800000|2022-12-01 00:50:00|10896.7|10894.7|10899|10897|10899.4|10897.4|10896.7|10894.7|755
1669856100000|2022-12-01 00:55:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10898.3|10896.3|554
1669856400000|2022-12-01 01:00:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|1144
1669856700000|2022-12-01 01:05:00|10900.2|10898.2|10898.3|10896.3|10900.6|10898.6|10898.3|10896.3|1751
1669857000000|2022-12-01 01:10:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|982
1669857300000|2022-12-01 01:15:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|601
1669857600000|2022-12-01 01:20:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|973
1669857900000|2022-12-01 01:25:00|10895.9|10893.9|10897.1|10895.1|10897.5|10895.5|10895.9|10893.9|543
1669858200000|2022-12-01 01:30:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1367
1669858500000|2022-12-01 01:35:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2195
1669858800000|2022-12-01 01:40:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|702
1669859100000|2022-12-01 01:45:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1014
1669859400000|2022-12-01 01:50:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|814
1669859700000|2022-12-01 01:55:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|560
1669860000000|2022-12-01 02:00:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1231
1669860300000|2022-12-01 02:05:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|575
1669860600000|2022-12-01 02:10:00|10890.5|10888.5|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1733
1669860900000|2022-12-01 02:15:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|2925
1669861200000|2022-12-01 02:20:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|1030
1669861500000|2022-12-01 02:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|960
1669861800000|2022-12-01 02:30:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|579
1669862100000|2022-12-01 02:35:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|322
1669862400000|2022-12-01 02:40:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|396
1669862700000|2022-12-01 02:45:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.1|10888.1|1252
1669863000000|2022-12-01 02:50:00|10892.4|10890.4|10891.2|10889.2|10892.4|10890.4|10890.5|10888.5|686
1669863300000|2022-12-01 02:55:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|733
1669863600000|2022-12-01 03:00:00|10891.6|10889.6|10890.5|10888.5|10892|10890|10890.5|10888.5|744
1669863900000|2022-12-01 03:05:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|442
1669864200000|2022-12-01 03:10:00|10891.2|10889.2|10891.6|10889.6|10892|10890|10890.5|10888.5|1171
1669864500000|2022-12-01 03:15:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1560
1669864800000|2022-12-01 03:20:00|10890.8|10888.8|10892|10890|10892.8|10890.8|10890.5|10888.5|393
1669865100000|2022-12-01 03:25:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|609
1669865400000|2022-12-01 03:30:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|274
1669865700000|2022-12-01 03:35:00|||||||||485
1669866000000|2022-12-01 03:40:00|||||||||186
1669866300000|2022-12-01 03:45:00|||||||||96
1669866600000|2022-12-01 03:50:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|828
1669866900000|2022-12-01 03:55:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|742
1669867200000|2022-12-01 04:00:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|1721
1669867500000|2022-12-01 04:05:00|10890.1|10888.1|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|361
1669867800000|2022-12-01 04:10:00|10889.3|10887.3|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|374
1669868100000|2022-12-01 04:15:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|446
1669868400000|2022-12-01 04:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|758
1669868700000|2022-12-01 04:25:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|187
1669869000000|2022-12-01 04:30:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.2|10891.2|471
1669869300000|2022-12-01 04:35:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|135
1669869600000|2022-12-01 04:40:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|681
1669869900000|2022-12-01 04:45:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|109
1669870200000|2022-12-01 04:50:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|343
1669870500000|2022-12-01 04:55:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|420
1669870800000|2022-12-01 05:00:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|338
1669871100000|2022-12-01 05:05:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1240
1669871400000|2022-12-01 05:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|77
1669871700000|2022-12-01 05:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|109
1669872000000|2022-12-01 05:20:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|289
1669872300000|2022-12-01 05:25:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|698
1669872600000|2022-12-01 05:30:00|||||||||885
1669872900000|2022-12-01 05:35:00|10890.5|10888.5|10890.1|10888.1|10890.5|10888.5|10889.7|10887.7|221
1669873200000|2022-12-01 05:40:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|565
1669873500000|2022-12-01 05:45:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1416
1669873800000|2022-12-01 05:50:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.7|10885.7|522
1669874100000|2022-12-01 05:55:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|693
1669874400000|2022-12-01 06:00:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|533
1669874700000|2022-12-01 06:05:00|||||||||84
1669875000000|2022-12-01 06:10:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|397
1669875300000|2022-12-01 06:15:00|10888.5|10886.5|10888.5|10886.5|10888.9|10886.9|10888.1|10886.1|126
1669875600000|2022-12-01 06:20:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|54
1669875900000|2022-12-01 06:25:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|32
1669876200000|2022-12-01 06:30:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1047
1669876500000|2022-12-01 06:35:00|10889.3|10887.3|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1027
1669876800000|2022-12-01 06:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|721
1669877100000|2022-12-01 06:45:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|578
1669877400000|2022-12-01 06:50:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|472
1669877700000|2022-12-01 06:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|570
1669878000000|2022-12-01 07:00:00|10888.9|10886.9|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|1789
1669878300000|2022-12-01 07:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|710
1669878600000|2022-12-01 07:10:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|761
1669878900000|2022-12-01 07:15:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|1398
1669879200000|2022-12-01 07:20:00|10888.9|10886.9|10888.1|10886.1|10892|10890|10888.1|10886.1|1682
1669879500000|2022-12-01 07:25:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885.8|10883.8|1184
1669879800000|2022-12-01 07:30:00|10886.2|10884.2|10885|10883|10886.5|10884.5|10885|10883|1377
1669880100000|2022-12-01 07:35:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10885|10883|762
1669880400000|2022-12-01 07:40:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|549
1669880700000|2022-12-01 07:45:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|562
1669881000000|2022-12-01 07:50:00|10886.5|10884.5|10883.4|10881.4|10888.1|10886.1|10882.6|10880.6|1264
1669881300000|2022-12-01 07:55:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|1078
1669881600000|2022-12-01 08:00:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|2210
1669881900000|2022-12-01 08:05:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|2038
1669882200000|2022-12-01 08:10:00|10880.3|10878.3|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|1825
1669882500000|2022-12-01 08:15:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10880.3|10878.3|1656
1669882800000|2022-12-01 08:20:00|10882.6|10880.6|10877.2|10875.2|10882.6|10880.6|10877.2|10875.2|3898
1669883100000|2022-12-01 08:25:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|2152
1669883400000|2022-12-01 08:30:00|10876.4|10874.4|10877.2|10875.2|10879.5|10877.5|10875.6|10873.6|1364
1669883700000|2022-12-01 08:35:00|10876.8|10874.8|10878|10876|10878.7|10876.7|10875.6|10873.6|758
1669884000000|2022-12-01 08:40:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|845
1669884300000|2022-12-01 08:45:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|836
1669884600000|2022-12-01 08:50:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|1751
1669884900000|2022-12-01 08:55:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|3251
1669885200000|2022-12-01 09:00:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|1504
1669885500000|2022-12-01 09:05:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|1012
1669885800000|2022-12-01 09:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1096
1669886100000|2022-12-01 09:15:00|10879.1|10877.1|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|919
1669886400000|2022-12-01 09:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|839
1669886700000|2022-12-01 09:25:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1888
1669887000000|2022-12-01 09:30:00|10882.6|10880.6|10883|10881|10884.2|10882.2|10881.9|10879.9|1637
1669887300000|2022-12-01 09:35:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|1470
1669887600000|2022-12-01 09:40:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|1467
1669887900000|2022-12-01 09:45:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|611
1669888200000|2022-12-01 09:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|450
1669888500000|2022-12-01 09:55:00|10883.4|10881.4|10885|10883|10886.5|10884.5|10883.4|10881.4|2417
1669888800000|2022-12-01 10:00:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10884.2|10882.2|1990
1669889100000|2022-12-01 10:05:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10884.6|10882.6|535
1669889400000|2022-12-01 10:10:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885|10883|958
1669889700000|2022-12-01 10:15:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|873
1669890000000|2022-12-01 10:20:00|10886.9|10884.9|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1438
1669890300000|2022-12-01 10:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|944
1669890600000|2022-12-01 10:30:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|582
1669890900000|2022-12-01 10:35:00|10886.9|10884.9|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|1574
1669891200000|2022-12-01 10:40:00|10888.5|10886.5|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|530
1669891500000|2022-12-01 10:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|845
1669891800000|2022-12-01 10:50:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|1489
1669892100000|2022-12-01 10:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10889.3|10887.3|536
1669892400000|2022-12-01 11:00:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|945
1669892700000|2022-12-01 11:05:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|2403
1669893000000|2022-12-01 11:10:00|10892.8|10890.8|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|871
1669893300000|2022-12-01 11:15:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1188
1669893600000|2022-12-01 11:20:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|674
1669893900000|2022-12-01 11:25:00|10888.9|10886.9|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|762
1669894200000|2022-12-01 11:30:00|10890.1|10888.1|10892|10890|10892|10890|10890.1|10888.1|497
1669894500000|2022-12-01 11:35:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|873
1669894800000|2022-12-01 11:40:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|430
1669895100000|2022-12-01 11:45:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|408
1669895400000|2022-12-01 11:50:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|979
1669895700000|2022-12-01 11:55:00|10892|10890|10892|10890|10892|10890|10891.6|10889.6|787
1669896000000|2022-12-01 12:00:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|800
1669896300000|2022-12-01 12:05:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|662
1669896600000|2022-12-01 12:10:00|10892|10890|10895.1|10893.1|10895.1|10893.1|10892|10890|2382
1669896900000|2022-12-01 12:15:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1326
1669897200000|2022-12-01 12:20:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|1275
1669897500000|2022-12-01 12:25:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|862
1669897800000|2022-12-01 12:30:00|10894|10892|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|1607
1669898100000|2022-12-01 12:35:00|10897.5|10895.5|10895.1|10893.1|10898.3|10896.3|10895.1|10893.1|2976
1669898400000|2022-12-01 12:40:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|2254
1669898700000|2022-12-01 12:45:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|2907
1669899000000|2022-12-01 12:50:00|10894.4|10892.4|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|2848
1669899300000|2022-12-01 12:55:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|2444
1669899600000|2022-12-01 13:00:00|10888.9|10886.9|10892.8|10890.8|10893.6|10891.6|10888.1|10886.1|2868
1669899900000|2022-12-01 13:05:00|10892|10890|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|3076
1669900200000|2022-12-01 13:10:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10888.1|10886.1|2405
1669900500000|2022-12-01 13:15:00|10890.5|10888.5|10889.7|10887.7|10892|10890|10888.9|10886.9|2941
1669900800000|2022-12-01 13:20:00|10890.5|10888.5|10893.6|10891.6|10894.4|10892.4|10889.3|10887.3|4128
1669901100000|2022-12-01 13:25:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|4561
1669901400000|2022-12-01 13:30:00|10897.1|10895.1|10896.7|10894.7|10902.2|10900.2|10889.3|10887.3|11230
1669901700000|2022-12-01 13:35:00|10897.5|10895.5|10892.8|10890.8|10898.3|10896.3|10888.9|10886.9|4917
1669902000000|2022-12-01 13:40:00|10893.6|10891.6|10893.6|10891.6|10900.6|10898.6|10893.6|10891.6|5940
1669902300000|2022-12-01 13:45:00|10892.8|10890.8|10887.3|10885.3|10893.6|10891.6|10887.3|10885.3|4858
1669902600000|2022-12-01 13:50:00|10888.1|10886.1|10895.9|10893.9|10895.9|10893.9|10885.8|10883.8|4134
1669902900000|2022-12-01 13:55:00|10895.5|10893.5|10891.2|10889.2|10898.3|10896.3|10889.7|10887.7|4347
1669903200000|2022-12-01 14:00:00|10890.5|10888.5|10888.1|10886.1|10891.2|10889.2|10886.5|10884.5|6316
1669903500000|2022-12-01 14:05:00|10888.9|10886.9|10895.1|10893.1|10896.7|10894.7|10887.3|10885.3|2992
1669903800000|2022-12-01 14:10:00|10895.9|10893.9|10897.5|10895.5|10899.8|10897.8|10895.1|10893.1|5312
1669904100000|2022-12-01 14:15:00|10898.3|10896.3|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|5279
1669904400000|2022-12-01 14:20:00|10897.5|10895.5|10897.5|10895.5|10899.8|10897.8|10894.4|10892.4|4400
1669904700000|2022-12-01 14:25:00|10898.3|10896.3|10889.7|10887.7|10898.3|10896.3|10889.7|10887.7|4184
1669905000000|2022-12-01 14:30:00|10888.9|10886.9|10888.9|10886.9|10893.6|10891.6|10887.3|10885.3|9614
1669905300000|2022-12-01 14:35:00|10889.3|10887.3|10889.7|10887.7|10893.6|10891.6|10888.1|10886.1|5058
1669905600000|2022-12-01 14:40:00|10889.3|10887.3|10888.9|10886.9|10890.5|10888.5|10886.5|10884.5|3273
1669905900000|2022-12-01 14:45:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10886.5|10884.5|4878
1669906200000|2022-12-01 14:50:00|10891.2|10889.2|10892|10890|10892|10890|10889.7|10887.7|2403
1669906500000|2022-12-01 14:55:00|10892.8|10890.8|10894.8|10892.8|10895.9|10893.9|10892|10890|3838
1669906800000|2022-12-01 15:00:00|10903|10901|10895.9|10893.9|10903|10901|10889.7|10887.7|7991
1669907100000|2022-12-01 15:05:00|10895.1|10893.1|10900.6|10898.6|10903|10901|10895.1|10893.1|3625
1669907400000|2022-12-01 15:10:00|10899.8|10897.8|10899.4|10897.4|10902.2|10900.2|10898.3|10896.3|4661
1669907700000|2022-12-01 15:15:00|10899|10897|10894.4|10892.4|10899.8|10897.8|10892.8|10890.8|6799
1669908000000|2022-12-01 15:20:00|10894|10892|10893.6|10891.6|10896.7|10894.7|10892.8|10890.8|3407
1669908300000|2022-12-01 15:25:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|2933
1669908600000|2022-12-01 15:30:00|10895.1|10893.1|10891.2|10889.2|10895.9|10893.9|10891.2|10889.2|4941
1669908900000|2022-12-01 15:35:00|10892|10890|10893.6|10891.6|10895.9|10893.9|10891.6|10889.6|3211
1669909200000|2022-12-01 15:40:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10891.2|10889.2|5028
1669909500000|2022-12-01 15:45:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10891.2|10889.2|3476
1669909800000|2022-12-01 15:50:00|10894.4|10892.4|10898.3|10896.3|10899.8|10897.8|10894.4|10892.4|5940
1669910100000|2022-12-01 15:55:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|4837
1669910400000|2022-12-01 16:00:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2671
1669910700000|2022-12-01 16:05:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10899|10897|7375
1669911000000|2022-12-01 16:10:00|10903|10901|10903.7|10901.7|10905.3|10903.3|10900.6|10898.6|4623
1669911300000|2022-12-01 16:15:00|10903|10901|10899|10897|10903|10901|10898.3|10896.3|3289
1669911600000|2022-12-01 16:20:00|10898.3|10896.3|10899|10897|10899|10897|10896.7|10894.7|2647
1669911900000|2022-12-01 16:25:00|10898.3|10896.3|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|2677
1669912200000|2022-12-01 16:30:00|10900.6|10898.6|10903.7|10901.7|10903.7|10901.7|10899|10897|3996
1669912500000|2022-12-01 16:35:00|10903.3|10901.3|10903.7|10901.7|10905.3|10903.3|10901.4|10899.4|3971
1669912800000|2022-12-01 16:40:00|10903.3|10901.3|10905.3|10903.3|10906.1|10904.1|10902.2|10900.2|2558
1669913100000|2022-12-01 16:45:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10904.5|10902.5|4366
1669913400000|2022-12-01 16:50:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|2471
1669913700000|2022-12-01 16:55:00|10907.6|10905.6|10910.8|10908.8|10912.3|10910.3|10906.9|10904.9|4488
1669914000000|2022-12-01 17:00:00|10910|10908|10908.4|10906.4|10910|10908|10906.9|10904.9|3078
1669914300000|2022-12-01 17:05:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|3262
1669914600000|2022-12-01 17:10:00|10907.6|10905.6|10911.5|10909.5|10911.5|10909.5|10906.9|10904.9|1567
1669914900000|2022-12-01 17:15:00|10910.8|10908.8|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|3517
1669915200000|2022-12-01 17:20:00|10911.5|10909.5|10917|10915|10917.8|10915.8|10911.5|10909.5|5545
1669915500000|2022-12-01 17:25:00|10917.8|10915.8|10922.5|10920.5|10922.5|10920.5|10917.8|10915.8|6092
1669915800000|2022-12-01 17:30:00|10921.7|10919.7|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|3057
1669916100000|2022-12-01 17:35:00|10917.8|10915.8|10919.4|10917.4|10920.9|10918.9|10917|10915|3501
1669916400000|2022-12-01 17:40:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|1955
1669916700000|2022-12-01 17:45:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|1869
1669917000000|2022-12-01 17:50:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10919.4|10917.4|1652
1669917300000|2022-12-01 17:55:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|2467
1669917600000|2022-12-01 18:00:00|10923.3|10921.3|10921.7|10919.7|10924|10922|10921.7|10919.7|1937
1669917900000|2022-12-01 18:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|2301
1669918200000|2022-12-01 18:10:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|1558
1669918500000|2022-12-01 18:15:00|10918.6|10916.6|10913.9|10911.9|10919.4|10917.4|10913.9|10911.9|4008
1669918800000|2022-12-01 18:20:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|884
1669919100000|2022-12-01 18:25:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|2008
1669919400000|2022-12-01 18:30:00|10917|10915|10916.2|10914.2|10919|10917|10915.5|10913.5|3641
1669919700000|2022-12-01 18:35:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|3912
1669920000000|2022-12-01 18:40:00|10916.2|10914.2|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|2321
1669920300000|2022-12-01 18:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1501
1669920600000|2022-12-01 18:50:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2213
1669920900000|2022-12-01 18:55:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|1035
1669921200000|2022-12-01 19:00:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1549
1669921500000|2022-12-01 19:05:00|10915.5|10913.5|10915.5|10913.5|10917|10915|10915.5|10913.5|1700
1669921800000|2022-12-01 19:10:00|10916.2|10914.2|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|1671
1669922100000|2022-12-01 19:15:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|3037
1669922400000|2022-12-01 19:20:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1288
1669922700000|2022-12-01 19:25:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10922.5|10920.5|2836
1669923000000|2022-12-01 19:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|2371
1669923300000|2022-12-01 19:35:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|1448
1669923600000|2022-12-01 19:40:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|2566
1669923900000|2022-12-01 19:45:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|3686
1669924200000|2022-12-01 19:50:00|10923.3|10921.3|10926.4|10924.4|10926.4|10924.4|10923.3|10921.3|2779
1669924500000|2022-12-01 19:55:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10924.8|10922.8|6721
1669924800000|2022-12-01 20:00:00|10928|10926|10922.1|10920.1|10928|10926|10920.9|10918.9|19632
1669925100000|2022-12-01 20:05:00|10921.7|10919.7|10926.4|10924.4|10927.2|10925.2|10921.7|10919.7|4221
1669925400000|2022-12-01 20:10:00|10927.2|10925.2|10921.7|10919.7|10927.2|10925.2|10921.7|10919.7|1781
1669925700000|2022-12-01 20:15:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|2750
1669926000000|2022-12-01 20:20:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|1212
1669926300000|2022-12-01 20:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1575
1669926600000|2022-12-01 20:30:00|10927.2|10925.2|10928|10926|10929.5|10927.5|10926.4|10924.4|2720
1669926900000|2022-12-01 20:35:00|10927.2|10925.2|10931.1|10929.1|10931.1|10929.1|10927.2|10925.2|2088
1669927200000|2022-12-01 20:40:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|2632
1669927500000|2022-12-01 20:45:00|10931.1|10929.1|10934.2|10932.2|10935|10933|10931.1|10929.1|4253
1669927800000|2022-12-01 20:50:00|10935|10933|10933.4|10931.4|10935|10933|10931.1|10929.1|3363
1669928100000|2022-12-01 20:55:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10933.4|10931.4|5122
1669928400000|2022-12-01 21:00:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10933.4|10931.4|5460
1669928700000|2022-12-01 21:05:00|10935.8|10933.8|10934.2|10932.2|10937.3|10935.3|10934.2|10932.2|2639
1669929000000|2022-12-01 21:10:00|10933.4|10931.4|10933.4|10931.4|10935|10933|10933.4|10931.4|1705
1669929300000|2022-12-01 21:15:00|10934.2|10932.2|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|1463
1669929600000|2022-12-01 21:20:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|3177
1669929900000|2022-12-01 21:25:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|1310
1669930200000|2022-12-01 21:30:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|2219
1669930500000|2022-12-01 21:35:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|1330
1669930800000|2022-12-01 21:40:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|711
1669931100000|2022-12-01 21:45:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|1086
1669931400000|2022-12-01 21:50:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|1383
1669931700000|2022-12-01 21:55:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|1419
1669935600000|2022-12-01 23:00:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10930.3|10928.3|1322
1669935900000|2022-12-01 23:05:00|||||||||209
1669936200000|2022-12-01 23:10:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|110
1669936500000|2022-12-01 23:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|116
1669936800000|2022-12-01 23:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|530
1669937100000|2022-12-01 23:25:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|849
1669937400000|2022-12-01 23:30:00|10929.1|10927.1|10928|10926|10929.5|10927.5|10928|10926|710
1669937700000|2022-12-01 23:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|298
1669938000000|2022-12-01 23:40:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|567
1669938300000|2022-12-01 23:45:00|10928.3|10926.3|10928.7|10926.7|10929.1|10927.1|10927.2|10925.2|450
1669938600000|2022-12-01 23:50:00|10929.1|10927.1|10931.1|10929.1|10931.1|10929.1|10929.1|10927.1|404
1669938900000|2022-12-01 23:55:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|393
1669939200000|2022-12-02 00:00:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928.7|10926.7|610
1669939500000|2022-12-02 00:05:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|535
1669939800000|2022-12-02 00:10:00|10928.7|10926.7|10925.6|10923.6|10928.7|10926.7|10924.8|10922.8|2425
1669940100000|2022-12-02 00:15:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|466
1669940400000|2022-12-02 00:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|400
1669940700000|2022-12-02 00:25:00|10924|10922|10923.7|10921.7|10924.8|10922.8|10923.7|10921.7|444
1669941000000|2022-12-02 00:30:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|410
1669941300000|2022-12-02 00:35:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10922.5|10920.5|309
1669941600000|2022-12-02 00:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|347
1669941900000|2022-12-02 00:45:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10917.8|10915.8|3423
1669942200000|2022-12-02 00:50:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1278
1669942500000|2022-12-02 00:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1145
1669942800000|2022-12-02 01:00:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917|10915|1073
1669943100000|2022-12-02 01:05:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|194
1669943400000|2022-12-02 01:10:00|10918.2|10916.2|10916.2|10914.2|10918.6|10916.6|10916.2|10914.2|434
1669943700000|2022-12-02 01:15:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|151
1669944000000|2022-12-02 01:20:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|442
1669944300000|2022-12-02 01:25:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.6|10914.6|332
1669944600000|2022-12-02 01:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|924
1669944900000|2022-12-02 01:35:00|10918.2|10916.2|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|92
1669945200000|2022-12-02 01:40:00|||||||||402
1669945500000|2022-12-02 01:45:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|304
1669945800000|2022-12-02 01:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|229
1669946100000|2022-12-02 01:55:00|10920.1|10918.1|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|521
1669946400000|2022-12-02 02:00:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|212
1669946700000|2022-12-02 02:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|404
1669947000000|2022-12-02 02:10:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|443
1669947300000|2022-12-02 02:15:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|227
1669947600000|2022-12-02 02:20:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|323
1669947900000|2022-12-02 02:25:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|946
1669948200000|2022-12-02 02:30:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|408
1669948500000|2022-12-02 02:35:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|238
1669948800000|2022-12-02 02:40:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|2343
1669949100000|2022-12-02 02:45:00|10913.5|10911.5|10914.7|10912.7|10914.7|10912.7|10913.5|10911.5|559
1669949400000|2022-12-02 02:50:00|||||||||95
1669949700000|2022-12-02 02:55:00|||||||||263
1669950000000|2022-12-02 03:00:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|500
1669950300000|2022-12-02 03:05:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|173
1669950600000|2022-12-02 03:10:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|229
1669950900000|2022-12-02 03:15:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|653
1669951200000|2022-12-02 03:20:00|||||||||33
1669951500000|2022-12-02 03:25:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917.4|10915.4|100
1669951800000|2022-12-02 03:30:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|199
1669952100000|2022-12-02 03:35:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|351
1669952400000|2022-12-02 03:40:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917|10915|471
1669952700000|2022-12-02 03:45:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|133
1669953000000|2022-12-02 03:50:00|||||||||67
1669953300000|2022-12-02 03:55:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|217
1669953600000|2022-12-02 04:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|313
1669953900000|2022-12-02 04:05:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|218
1669954200000|2022-12-02 04:10:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|174
1669954500000|2022-12-02 04:15:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|139
1669954800000|2022-12-02 04:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|252
1669955100000|2022-12-02 04:25:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|215
1669955400000|2022-12-02 04:30:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|219
1669955700000|2022-12-02 04:35:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|32
1669956000000|2022-12-02 04:40:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|79
1669956300000|2022-12-02 04:45:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|210
1669956600000|2022-12-02 04:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|22
1669956900000|2022-12-02 04:55:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|188
1669957200000|2022-12-02 05:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|82
1669957500000|2022-12-02 05:05:00|||||||||159
1669957800000|2022-12-02 05:10:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|113
1669958100000|2022-12-02 05:15:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|435
1669958400000|2022-12-02 05:20:00|10919.8|10917.8|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|99
1669958700000|2022-12-02 05:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1151
1669959000000|2022-12-02 05:30:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|435
1669959300000|2022-12-02 05:35:00|||||||||79
1669959600000|2022-12-02 05:40:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|451
1669959900000|2022-12-02 05:45:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|283
1669960200000|2022-12-02 05:50:00|||||||||62
1669960500000|2022-12-02 05:55:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|267
1669960800000|2022-12-02 06:00:00|10917|10915|10915.5|10913.5|10917|10915|10915.1|10913.1|564
1669961100000|2022-12-02 06:05:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|208
1669961400000|2022-12-02 06:10:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|434
1669961700000|2022-12-02 06:15:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|458
1669962000000|2022-12-02 06:20:00|10915.1|10913.1|10915.5|10913.5|10915.5|10913.5|10915.1|10913.1|400
1669962300000|2022-12-02 06:25:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|115
1669962600000|2022-12-02 06:30:00|10914.3|10912.3|10915.5|10913.5|10915.5|10913.5|10914.3|10912.3|591
1669962900000|2022-12-02 06:35:00|||||||||46
1669963200000|2022-12-02 06:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|308
1669963500000|2022-12-02 06:45:00|10915.8|10913.8|10915.5|10913.5|10915.8|10913.8|10915.5|10913.5|67
1669963800000|2022-12-02 06:50:00|||||||||319
1669964100000|2022-12-02 06:55:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|119
1669964400000|2022-12-02 07:00:00|10917|10915|10920.9|10918.9|10920.9|10918.9|10916.2|10914.2|1767
1669964700000|2022-12-02 07:05:00|10920.1|10918.1|10917.8|10915.8|10920.9|10918.9|10916.2|10914.2|788
1669965000000|2022-12-02 07:10:00|10918.2|10916.2|10921.7|10919.7|10921.7|10919.7|10918.2|10916.2|1298
1669965300000|2022-12-02 07:15:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|1918
1669965600000|2022-12-02 07:20:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10921.7|10919.7|1030
1669965900000|2022-12-02 07:25:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10920.9|10918.9|1205
1669966200000|2022-12-02 07:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|883
1669966500000|2022-12-02 07:35:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|609
1669966800000|2022-12-02 07:40:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|336
1669967100000|2022-12-02 07:45:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|522
1669967400000|2022-12-02 07:50:00|10921.7|10919.7|10924|10922|10925.6|10923.6|10921.7|10919.7|1303
1669967700000|2022-12-02 07:55:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10921.7|10919.7|544
1669968000000|2022-12-02 08:00:00|10921.7|10919.7|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|918
1669968300000|2022-12-02 08:05:00|10924|10922|10928|10926|10928|10926|10924|10922|960
1669968600000|2022-12-02 08:10:00|10928.7|10926.7|10924|10922|10928.7|10926.7|10924|10922|1552
1669968900000|2022-12-02 08:15:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10922.5|10920.5|1010
1669969200000|2022-12-02 08:20:00|10927.2|10925.2|10924.8|10922.8|10930.3|10928.3|10924.8|10922.8|1723
1669969500000|2022-12-02 08:25:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|938
1669969800000|2022-12-02 08:30:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924|10922|800
1669970100000|2022-12-02 08:35:00|10926.4|10924.4|10928.7|10926.7|10930.3|10928.3|10926|10924|615
1669970400000|2022-12-02 08:40:00|10929.1|10927.1|10931.1|10929.1|10931.9|10929.9|10929.1|10927.1|1046
1669970700000|2022-12-02 08:45:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|782
1669971000000|2022-12-02 08:50:00|10930.7|10928.7|10929.1|10927.1|10931.1|10929.1|10929.1|10927.1|1245
1669971300000|2022-12-02 08:55:00|10929.5|10927.5|10934.2|10932.2|10934.2|10932.2|10929.5|10927.5|759
1669971600000|2022-12-02 09:00:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|1171
1669971900000|2022-12-02 09:05:00|10933.4|10931.4|10928.7|10926.7|10933.4|10931.4|10928.7|10926.7|2111
1669972200000|2022-12-02 09:10:00|10928|10926|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|2042
1669972500000|2022-12-02 09:15:00|10928|10926|10929.5|10927.5|10929.9|10927.9|10927.2|10925.2|810
1669972800000|2022-12-02 09:20:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10927.2|10925.2|1073
1669973100000|2022-12-02 09:25:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|697
1669973400000|2022-12-02 09:30:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10925.6|10923.6|2795
1669973700000|2022-12-02 09:35:00|10931.1|10929.1|10935|10933|10935.8|10933.8|10930.3|10928.3|2851
1669974000000|2022-12-02 09:40:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10932.6|10930.6|888
1669974300000|2022-12-02 09:45:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|1215
1669974600000|2022-12-02 09:50:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10931.9|10929.9|766
1669974900000|2022-12-02 09:55:00|10933.4|10931.4|10936.5|10934.5|10936.5|10934.5|10933.4|10931.4|1032
1669975200000|2022-12-02 10:00:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|2572
1669975500000|2022-12-02 10:05:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|1134
1669975800000|2022-12-02 10:10:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|1028
1669976100000|2022-12-02 10:15:00|10935|10933|10935|10933|10935.8|10933.8|10933.4|10931.4|682
1669976400000|2022-12-02 10:20:00|10934.2|10932.2|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|989
1669976700000|2022-12-02 10:25:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|844
1669977000000|2022-12-02 10:30:00|10937.3|10935.3|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1001
1669977300000|2022-12-02 10:35:00|10939.3|10937.3|10942|10940|10942.8|10940.8|10938.9|10936.9|1095
1669977600000|2022-12-02 10:40:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10940.5|10938.5|792
1669977900000|2022-12-02 10:45:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|776
1669978200000|2022-12-02 10:50:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|758
1669978500000|2022-12-02 10:55:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10938.9|10936.9|953
1669978800000|2022-12-02 11:00:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|313
1669979100000|2022-12-02 11:05:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|425
1669979400000|2022-12-02 11:10:00|10939.7|10937.7|10942|10940|10942.8|10940.8|10938.9|10936.9|600
1669979700000|2022-12-02 11:15:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|1120
1669980000000|2022-12-02 11:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|699
1669980300000|2022-12-02 11:25:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|520
1669980600000|2022-12-02 11:30:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|907
1669980900000|2022-12-02 11:35:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|580
1669981200000|2022-12-02 11:40:00|10936.5|10934.5|10938.9|10936.9|10939.7|10937.7|10935.8|10933.8|1224
1669981500000|2022-12-02 11:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|386
1669981800000|2022-12-02 11:50:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|996
1669982100000|2022-12-02 11:55:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10936.5|10934.5|1410
1669982400000|2022-12-02 12:00:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|2152
1669982700000|2022-12-02 12:05:00|10938.1|10936.1|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|1035
1669983000000|2022-12-02 12:10:00|10936.9|10934.9|10937.7|10935.7|10938.1|10936.1|10936.5|10934.5|2377
1669983300000|2022-12-02 12:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1288
1669983600000|2022-12-02 12:20:00|10936.5|10934.5|10938.9|10936.9|10941.2|10939.2|10935.8|10933.8|907
1669983900000|2022-12-02 12:25:00|10939.7|10937.7|10942.8|10940.8|10943.6|10941.6|10939.7|10937.7|1840
1669984200000|2022-12-02 12:30:00|10942.4|10940.4|10943.6|10941.6|10945.9|10943.9|10940.5|10938.5|1635
1669984500000|2022-12-02 12:35:00|10944.4|10942.4|10941.2|10939.2|10945.1|10943.1|10940.5|10938.5|1306
1669984800000|2022-12-02 12:40:00|10940.5|10938.5|10938.9|10936.9|10942|10940|10938.9|10936.9|2671
1669985100000|2022-12-02 12:45:00|10939.7|10937.7|10941.2|10939.2|10943.6|10941.6|10938.9|10936.9|5265
1669985400000|2022-12-02 12:50:00|10940.5|10938.5|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|1470
1669985700000|2022-12-02 12:55:00|10942.8|10940.8|10945.9|10943.9|10946.7|10944.7|10942|10940|3297
1669986000000|2022-12-02 13:00:00|10945.1|10943.1|10941.2|10939.2|10946.7|10944.7|10941.2|10939.2|2615
1669986300000|2022-12-02 13:05:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|4630
1669986600000|2022-12-02 13:10:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10939.7|10937.7|6544
1669986900000|2022-12-02 13:15:00|10942|10940|10938.9|10936.9|10943.6|10941.6|10936.5|10934.5|7591
1669987200000|2022-12-02 13:20:00|10938.1|10936.1|10940.5|10938.5|10941.2|10939.2|10936.5|10934.5|4813
1669987500000|2022-12-02 13:25:00|10939.7|10937.7|10940.1|10938.1|10942|10940|10938.9|10936.9|4954
1669987800000|2022-12-02 13:30:00|10911.5|10909.5|10870.1|10868.1|10911.5|10909.5|10862.3|10860.3|20056
1669988100000|2022-12-02 13:35:00|10869.4|10867.4|10872.9|10870.9|10875.6|10873.6|10858|10856|13263
1669988400000|2022-12-02 13:40:00|10873.3|10871.3|10873.3|10871.3|10874.8|10872.8|10863.9|10861.9|10198
1669988700000|2022-12-02 13:45:00|10874|10872|10888.9|10886.9|10888.9|10886.9|10870.9|10868.9|13973
1669989000000|2022-12-02 13:50:00|10889.7|10887.7|10900.6|10898.6|10909.2|10907.2|10885.8|10883.8|15064
1669989300000|2022-12-02 13:55:00|10899.8|10897.8|10889.7|10887.7|10900.6|10898.6|10885|10883|13410
1669989600000|2022-12-02 14:00:00|10888.9|10886.9|10880.7|10878.7|10889.7|10887.7|10878.7|10876.7|8599
1669989900000|2022-12-02 14:05:00|10881.1|10879.1|10874|10872|10883.4|10881.4|10873.7|10871.7|5930
1669990200000|2022-12-02 14:10:00|10873.7|10871.7|10881.1|10879.1|10884.2|10882.2|10873.7|10871.7|7874
1669990500000|2022-12-02 14:15:00|10881.5|10879.5|10883.4|10881.4|10885.8|10883.8|10880.3|10878.3|6027
1669990800000|2022-12-02 14:20:00|10884.2|10882.2|10888.9|10886.9|10890.5|10888.5|10882.6|10880.6|5830
1669991100000|2022-12-02 14:25:00|10889.7|10887.7|10888.9|10886.9|10890.1|10888.1|10884.2|10882.2|2982
1669991400000|2022-12-02 14:30:00|10889.7|10887.7|10884.2|10882.2|10891.2|10889.2|10880.3|10878.3|6919
1669991700000|2022-12-02 14:35:00|10883.4|10881.4|10888.1|10886.1|10889.7|10887.7|10881.9|10879.9|4033
1669992000000|2022-12-02 14:40:00|10888.9|10886.9|10889.7|10887.7|10892|10890|10886.5|10884.5|4203
1669992300000|2022-12-02 14:45:00|10888.9|10886.9|10881.9|10879.9|10891.2|10889.2|10881.9|10879.9|6254
1669992600000|2022-12-02 14:50:00|10882.6|10880.6|10878.7|10876.7|10882.6|10880.6|10876.4|10874.4|4765
1669992900000|2022-12-02 14:55:00|10879.5|10877.5|10876.4|10874.4|10880.3|10878.3|10873.3|10871.3|5972
1669993200000|2022-12-02 15:00:00|10877.2|10875.2|10879.5|10877.5|10882.6|10880.6|10877.2|10875.2|5568
1669993500000|2022-12-02 15:05:00|10879.1|10877.1|10886.5|10884.5|10886.5|10884.5|10878.7|10876.7|4011
1669993800000|2022-12-02 15:10:00|10886.2|10884.2|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|3494
1669994100000|2022-12-02 15:15:00|10886.5|10884.5|10884.2|10882.2|10888.1|10886.1|10882.6|10880.6|4173
1669994400000|2022-12-02 15:20:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10881.9|10879.9|4399
1669994700000|2022-12-02 15:25:00|10882.6|10880.6|10880.3|10878.3|10883.4|10881.4|10878.7|10876.7|4864
1669995000000|2022-12-02 15:30:00|10879.5|10877.5|10882.6|10880.6|10883.4|10881.4|10876.4|10874.4|5855
1669995300000|2022-12-02 15:35:00|10881.9|10879.9|10879.5|10877.5|10881.9|10879.9|10877.2|10875.2|3623
1669995600000|2022-12-02 15:40:00|10880.3|10878.3|10879.5|10877.5|10881.9|10879.9|10878|10876|4715
1669995900000|2022-12-02 15:45:00|10878.7|10876.7|10882.6|10880.6|10882.6|10880.6|10878|10876|2727
1669996200000|2022-12-02 15:50:00|10881.9|10879.9|10885.8|10883.8|10885.8|10883.8|10881.9|10879.9|3037
1669996500000|2022-12-02 15:55:00|10885.4|10883.4|10881.9|10879.9|10885.8|10883.8|10881.1|10879.1|3007
1669996800000|2022-12-02 16:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10877.2|10875.2|3342
1669997100000|2022-12-02 16:05:00|10882.3|10880.3|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|2427
1669997400000|2022-12-02 16:10:00|10881.1|10879.1|10884.2|10882.2|10885|10883|10879.5|10877.5|3461
1669997700000|2022-12-02 16:15:00|10885|10883|10885|10883|10885.8|10883.8|10882.6|10880.6|4322
1669998000000|2022-12-02 16:20:00|10884.2|10882.2|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|3356
1669998300000|2022-12-02 16:25:00|10886.5|10884.5|10890.5|10888.5|10890.5|10888.5|10885|10883|4200
1669998600000|2022-12-02 16:30:00|10889.7|10887.7|10893.6|10891.6|10894.4|10892.4|10888.9|10886.9|5438
1669998900000|2022-12-02 16:35:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3640
1669999200000|2022-12-02 16:40:00|10895.9|10893.9|10899|10897|10899|10897|10895.1|10893.1|3877
1669999500000|2022-12-02 16:45:00|10899.8|10897.8|10903|10901|10904.5|10902.5|10899.4|10897.4|4588
1669999800000|2022-12-02 16:50:00|10902.2|10900.2|10897.5|10895.5|10903|10901|10896.7|10894.7|2937
1670000100000|2022-12-02 16:55:00|10898.3|10896.3|10899.8|10897.8|10903.7|10901.7|10897.5|10895.5|4020
1670000400000|2022-12-02 17:00:00|10900.6|10898.6|10901.4|10899.4|10901.8|10899.8|10899|10897|1248
1670000700000|2022-12-02 17:05:00|10900.6|10898.6|10901.4|10899.4|10903|10901|10899|10897|2121
1670001000000|2022-12-02 17:10:00|10902.2|10900.2|10907.6|10905.6|10908.4|10906.4|10902.2|10900.2|2213
1670001300000|2022-12-02 17:15:00|10906.9|10904.9|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|3802
1670001600000|2022-12-02 17:20:00|10903.7|10901.7|10900.6|10898.6|10905.3|10903.3|10899.8|10897.8|5401
1670001900000|2022-12-02 17:25:00|10899.8|10897.8|10902.2|10900.2|10903|10901|10899.8|10897.8|2973
1670002200000|2022-12-02 17:30:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|1515
1670002500000|2022-12-02 17:35:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10902.2|10900.2|1548
1670002800000|2022-12-02 17:40:00|10903.7|10901.7|10906.1|10904.1|10907.6|10905.6|10903|10901|2393
1670003100000|2022-12-02 17:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1243
1670003400000|2022-12-02 17:50:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1251
1670003700000|2022-12-02 17:55:00|10909.2|10907.2|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|2748
1670004000000|2022-12-02 18:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1970
1670004300000|2022-12-02 18:05:00|10908.8|10906.8|10906.1|10904.1|10910|10908|10905.3|10903.3|2376
1670004600000|2022-12-02 18:10:00|10905.7|10903.7|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|3306
1670004900000|2022-12-02 18:15:00|10904.9|10902.9|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|1979
1670005200000|2022-12-02 18:20:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|368
1670005500000|2022-12-02 18:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|1331
1670005800000|2022-12-02 18:30:00|10910|10908|10910|10908|10910|10908|10908|10906|2790
1670006100000|2022-12-02 18:35:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10908.4|10906.4|1663
1670006400000|2022-12-02 18:40:00|10910.8|10908.8|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|1481
1670006700000|2022-12-02 18:45:00|10912.7|10910.7|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|1747
1670007000000|2022-12-02 18:50:00|10914.7|10912.7|10916.2|10914.2|10917|10915|10914.7|10912.7|3284
1670007300000|2022-12-02 18:55:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|1655
1670007600000|2022-12-02 19:00:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|2893
1670007900000|2022-12-02 19:05:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|2195
1670008200000|2022-12-02 19:10:00|10919.4|10917.4|10922.5|10920.5|10922.5|10920.5|10919.4|10917.4|1886
1670008500000|2022-12-02 19:15:00|10923.3|10921.3|10924|10922|10924|10922|10921.7|10919.7|1786
1670008800000|2022-12-02 19:20:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924|10922|2314
1670009100000|2022-12-02 19:25:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|2787
1670009400000|2022-12-02 19:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2893
1670009700000|2022-12-02 19:35:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1351
1670010000000|2022-12-02 19:40:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|1668
1670010300000|2022-12-02 19:45:00|10922.9|10920.9|10924|10922|10924|10922|10922.5|10920.5|1250
1670010600000|2022-12-02 19:50:00|10923.3|10921.3|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|2975
1670010900000|2022-12-02 19:55:00|10926|10924|10931.1|10929.1|10931.1|10929.1|10925.6|10923.6|6145
1670011200000|2022-12-02 20:00:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10928|10926|2911
1670011500000|2022-12-02 20:05:00|10931.1|10929.1|10929.5|10927.5|10932.6|10930.6|10929.5|10927.5|2677
1670011800000|2022-12-02 20:10:00|10928.7|10926.7|10926.4|10924.4|10929.5|10927.5|10925.6|10923.6|2006
1670012100000|2022-12-02 20:15:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924|10922|1978
1670012400000|2022-12-02 20:20:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1750
1670012700000|2022-12-02 20:25:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|1246
1670013000000|2022-12-02 20:30:00|10927.6|10925.6|10926.4|10924.4|10928|10926|10926.4|10924.4|1771
1670013300000|2022-12-02 20:35:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1339
1670013600000|2022-12-02 20:40:00|10928|10926|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|1035
1670013900000|2022-12-02 20:45:00|10929.5|10927.5|10934.2|10932.2|10934.2|10932.2|10929.5|10927.5|2052
1670014200000|2022-12-02 20:50:00|10935|10933|10935|10933|10936.5|10934.5|10934.2|10932.2|5642
1670014500000|2022-12-02 20:55:00|10935.8|10933.8|10940.5|10938.5|10941.2|10939.2|10934.2|10932.2|5368
1670014800000|2022-12-02 21:00:00|10941.2|10939.2|10938.9|10936.9|10942.8|10940.8|10938.9|10936.9|5798
1670015100000|2022-12-02 21:05:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1423
1670015400000|2022-12-02 21:10:00|10937.3|10935.3|10934.2|10932.2|10938.1|10936.1|10934.2|10932.2|4267
1670015700000|2022-12-02 21:15:00|10935|10933|10932.6|10930.6|10935|10933|10932.6|10930.6|1106
1670016000000|2022-12-02 21:20:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|3979
1670016300000|2022-12-02 21:25:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|2222
1670016600000|2022-12-02 21:30:00|10932.6|10930.6|10934.2|10932.2|10935|10933|10932.6|10930.6|1964
1670016900000|2022-12-02 21:35:00|10935|10933|10933.4|10931.4|10935|10933|10933.4|10931.4|1743
1670017200000|2022-12-02 21:40:00|10934.2|10932.2|10931.9|10929.9|10935|10933|10931.9|10929.9|3029
1670017500000|2022-12-02 21:45:00|10931.1|10929.1|10932.6|10930.6|10934.2|10932.2|10931.1|10929.1|1065
1670017800000|2022-12-02 21:50:00|10933|10931|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1532
1670018100000|2022-12-02 21:55:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1255
1670194800000|2022-12-04 23:00:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10920.9|10918.9|1550
1670195100000|2022-12-04 23:05:00|10924|10922|10920.9|10918.9|10924|10922|10920.9|10918.9|686
1670195400000|2022-12-04 23:10:00|10920.1|10918.1|10918.6|10916.6|10920.5|10918.5|10917.8|10915.8|895
1670195700000|2022-12-04 23:15:00|10919|10917|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|711
1670196000000|2022-12-04 23:20:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917|10915|439
1670196300000|2022-12-04 23:25:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917|10915|117
1670196600000|2022-12-04 23:30:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|510
1670196900000|2022-12-04 23:35:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|409
1670197200000|2022-12-04 23:40:00|10918.2|10916.2|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|371
1670197500000|2022-12-04 23:45:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|166
1670197800000|2022-12-04 23:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|102
1670198100000|2022-12-04 23:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|160
1670194800000|2022-12-04 23:00:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10920.9|10918.9|1550
1670195100000|2022-12-04 23:05:00|10924|10922|10920.9|10918.9|10924|10922|10920.9|10918.9|686
1670195400000|2022-12-04 23:10:00|10920.1|10918.1|10918.6|10916.6|10920.5|10918.5|10917.8|10915.8|895
1670195700000|2022-12-04 23:15:00|10919|10917|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|711
1670196000000|2022-12-04 23:20:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917|10915|439
1670196300000|2022-12-04 23:25:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917|10915|117
1670196600000|2022-12-04 23:30:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|510
1670196900000|2022-12-04 23:35:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|409
1670197200000|2022-12-04 23:40:00|10918.2|10916.2|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|371
1670197500000|2022-12-04 23:45:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|166
1670197800000|2022-12-04 23:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|102
1670198100000|2022-12-04 23:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|160
1670198400000|2022-12-05 00:00:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|408
1670198700000|2022-12-05 00:05:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|168
1670199000000|2022-12-05 00:10:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|60
1670199300000|2022-12-05 00:15:00|10917.4|10915.4|10917.8|10915.8|10918.6|10916.6|10917|10915|379
1670199600000|2022-12-05 00:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|131
1670199900000|2022-12-05 00:25:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10917|10915|146
1670200200000|2022-12-05 00:30:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|227
1670200500000|2022-12-05 00:35:00|10914.3|10912.3|10911.9|10909.9|10914.3|10912.3|10911.5|10909.5|1470
1670200800000|2022-12-05 00:40:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.4|10908.4|240
1670201100000|2022-12-05 00:45:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910|10908|377
1670201400000|2022-12-05 00:50:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|384
1670201700000|2022-12-05 00:55:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|703
1670202000000|2022-12-05 01:00:00|10913.1|10911.1|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|674
1670202300000|2022-12-05 01:05:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|140
1670202600000|2022-12-05 01:10:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|189
1670202900000|2022-12-05 01:15:00|10913.1|10911.1|10917|10915|10917|10915|10913.1|10911.1|1269
1670203200000|2022-12-05 01:20:00|10916.6|10914.6|10916.6|10914.6|10917|10915|10916.2|10914.2|97
1670203500000|2022-12-05 01:25:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|201
1670203800000|2022-12-05 01:30:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|740
1670204100000|2022-12-05 01:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|239
1670204400000|2022-12-05 01:40:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|196
1670204700000|2022-12-05 01:45:00|10916.6|10914.6|10917|10915|10917|10915|10915.5|10913.5|155
1670205000000|2022-12-05 01:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|160
1670205300000|2022-12-05 01:55:00|||||||||69
1670205600000|2022-12-05 02:00:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|367
1670205900000|2022-12-05 02:05:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|289
1670206200000|2022-12-05 02:10:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|99
1670206500000|2022-12-05 02:15:00|||||||||66
1670206800000|2022-12-05 02:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|319
1670207100000|2022-12-05 02:25:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|301
1670207400000|2022-12-05 02:30:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|159
1670207700000|2022-12-05 02:35:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|99
1670208000000|2022-12-05 02:40:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|93
1670208300000|2022-12-05 02:45:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|96
1670208600000|2022-12-05 02:50:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|70
1670208900000|2022-12-05 02:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|68
1670209200000|2022-12-05 03:00:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|141
1670209500000|2022-12-05 03:05:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|91
1670209800000|2022-12-05 03:10:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|89
1670210100000|2022-12-05 03:15:00|10917|10915|10917.4|10915.4|10917.8|10915.8|10917|10915|281
1670210400000|2022-12-05 03:20:00|10917|10915|10917|10915|10917|10915|10917|10915|93
1670210700000|2022-12-05 03:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|42
1670211000000|2022-12-05 03:30:00|10917.4|10915.4|10918.6|10916.6|10918.6|10916.6|10917.4|10915.4|212
1670211300000|2022-12-05 03:35:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|359
1670211600000|2022-12-05 03:40:00|||||||||12
1670211900000|2022-12-05 03:45:00|10917.8|10915.8|10917.8|10915.8|10918.2|10916.2|10917.8|10915.8|172
1670212200000|2022-12-05 03:50:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|474
1670212500000|2022-12-05 03:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|76
1670212800000|2022-12-05 04:00:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|115
1670213100000|2022-12-05 04:05:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|77
1670213400000|2022-12-05 04:10:00|||||||||1
1670213700000|2022-12-05 04:15:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|130
1670214000000|2022-12-05 04:20:00|10916.6|10914.6|10914.7|10912.7|10917|10915|10914.7|10912.7|125
1670214300000|2022-12-05 04:25:00|10915.1|10913.1|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|402
1670214600000|2022-12-05 04:30:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|202
1670214900000|2022-12-05 04:35:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|198
1670215200000|2022-12-05 04:40:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|282
1670215500000|2022-12-05 04:45:00|10910.4|10908.4|10912.3|10910.3|10912.3|10910.3|10910|10908|383
1670215800000|2022-12-05 04:50:00|10911.9|10909.9|10911.9|10909.9|10912.3|10910.3|10911.5|10909.5|55
1670216100000|2022-12-05 04:55:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|173
1670216400000|2022-12-05 05:00:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|76
1670216700000|2022-12-05 05:05:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|101
1670217000000|2022-12-05 05:10:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|108
1670217300000|2022-12-05 05:15:00|||||||||293
1670217600000|2022-12-05 05:20:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|375
1670217900000|2022-12-05 05:25:00|||||||||129
1670218200000|2022-12-05 05:30:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.7|10910.7|349
1670218500000|2022-12-05 05:35:00|10913.1|10911.1|10913.5|10911.5|10913.9|10911.9|10913.1|10911.1|193
1670218800000|2022-12-05 05:40:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|83
1670219100000|2022-12-05 05:45:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|124
1670219400000|2022-12-05 05:50:00|10913.1|10911.1|10912.3|10910.3|10913.5|10911.5|10912.3|10910.3|261
1670219700000|2022-12-05 05:55:00|||||||||4
1670220000000|2022-12-05 06:00:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|153
1670220300000|2022-12-05 06:05:00|||||||||12
1670220600000|2022-12-05 06:10:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|912
1670220900000|2022-12-05 06:15:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|100
1670221200000|2022-12-05 06:20:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|71
1670221500000|2022-12-05 06:25:00|10912.7|10910.7|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|109
1670221800000|2022-12-05 06:30:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|117
1670222100000|2022-12-05 06:35:00|10914.3|10912.3|10914.7|10912.7|10914.7|10912.7|10914.3|10912.3|169
1670222400000|2022-12-05 06:40:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|220
1670222700000|2022-12-05 06:45:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|385
1670223000000|2022-12-05 06:50:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|458
1670223300000|2022-12-05 06:55:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.1|10913.1|317
1670223600000|2022-12-05 07:00:00|10914.7|10912.7|10910.8|10908.8|10914.7|10912.7|10910.8|10908.8|822
1670223900000|2022-12-05 07:05:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.2|10909.2|890
1670224200000|2022-12-05 07:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|656
1670224500000|2022-12-05 07:15:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10910.8|10908.8|726
1670224800000|2022-12-05 07:20:00|10912.7|10910.7|10911.5|10909.5|10912.7|10910.7|10910.8|10908.8|934
1670225100000|2022-12-05 07:25:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|110
1670225400000|2022-12-05 07:30:00|10911.5|10909.5|10914.7|10912.7|10914.7|10912.7|10910.8|10908.8|764
1670225700000|2022-12-05 07:35:00|10913.9|10911.9|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|967
1670226000000|2022-12-05 07:40:00|10914.7|10912.7|10910|10908|10914.7|10912.7|10910|10908|1505
1670226300000|2022-12-05 07:45:00|10910.8|10908.8|10906.9|10904.9|10911.5|10909.5|10906.1|10904.1|1652
1670226600000|2022-12-05 07:50:00|10907.6|10905.6|10910|10908|10910|10908|10906.9|10904.9|1510
1670226900000|2022-12-05 07:55:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|1459
1670227200000|2022-12-05 08:00:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|2199
1670227500000|2022-12-05 08:05:00|10913.9|10911.9|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|2351
1670227800000|2022-12-05 08:10:00|10915.1|10913.1|10914.7|10912.7|10917|10915|10913.9|10911.9|1661
1670228100000|2022-12-05 08:15:00|10914.3|10912.3|10911.5|10909.5|10914.3|10912.3|10911.5|10909.5|775
1670228400000|2022-12-05 08:20:00|10911.9|10909.9|10910|10908|10913.1|10911.1|10910|10908|1960
1670228700000|2022-12-05 08:25:00|10909.2|10907.2|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|686
1670229000000|2022-12-05 08:30:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|540
1670229300000|2022-12-05 08:35:00|10910.8|10908.8|10906.5|10904.5|10910.8|10908.8|10906.5|10904.5|1288
1670229600000|2022-12-05 08:40:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|627
1670229900000|2022-12-05 08:45:00|10906.9|10904.9|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|1695
1670230200000|2022-12-05 08:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1547
1670230500000|2022-12-05 08:55:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|884
1670230800000|2022-12-05 09:00:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|553
1670231100000|2022-12-05 09:05:00|10905.3|10903.3|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|573
1670231400000|2022-12-05 09:10:00|10904.5|10902.5|10910|10908|10910.8|10908.8|10904.5|10902.5|912
1670231700000|2022-12-05 09:15:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|681
1670232000000|2022-12-05 09:20:00|10911.9|10909.9|10908.8|10906.8|10913.1|10911.1|10908.8|10906.8|1587
1670232300000|2022-12-05 09:25:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|844
1670232600000|2022-12-05 09:30:00|10908.4|10906.4|10906.1|10904.1|10910|10908|10906.1|10904.1|13977
1670232900000|2022-12-05 09:35:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10904.5|10902.5|1341
1670233200000|2022-12-05 09:40:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|479
1670233500000|2022-12-05 09:45:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|680
1670233800000|2022-12-05 09:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|624
1670234100000|2022-12-05 09:55:00|10908.4|10906.4|10910|10908|10910|10908|10906.1|10904.1|1170
1670234400000|2022-12-05 10:00:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10909.2|10907.2|855
1670234700000|2022-12-05 10:05:00|10909.2|10907.2|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|799
1670235000000|2022-12-05 10:10:00|10911.9|10909.9|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|1263
1670235300000|2022-12-05 10:15:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|741
1670235600000|2022-12-05 10:20:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|873
1670235900000|2022-12-05 10:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|473
1670236200000|2022-12-05 10:30:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10909.2|10907.2|1872
1670236500000|2022-12-05 10:35:00|10910|10908|10909.2|10907.2|10910|10908|10906.9|10904.9|1713
1670236800000|2022-12-05 10:40:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|14139
1670237100000|2022-12-05 10:45:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|424
1670237400000|2022-12-05 10:50:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|303
1670237700000|2022-12-05 10:55:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|1235
1670238000000|2022-12-05 11:00:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1057
1670238300000|2022-12-05 11:05:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|430
1670238600000|2022-12-05 11:10:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|568
1670238900000|2022-12-05 11:15:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|287
1670239200000|2022-12-05 11:20:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|666
1670239500000|2022-12-05 11:25:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|408
1670239800000|2022-12-05 11:30:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|793
1670240100000|2022-12-05 11:35:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|134
1670240400000|2022-12-05 11:40:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|559
1670240700000|2022-12-05 11:45:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|315
1670241000000|2022-12-05 11:50:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|311
1670241300000|2022-12-05 11:55:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|236
1670241600000|2022-12-05 12:00:00|10913.1|10911.1|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1249
1670241900000|2022-12-05 12:05:00|10914.7|10912.7|10918.6|10916.6|10920.1|10918.1|10914.7|10912.7|2441
1670242200000|2022-12-05 12:10:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10916.2|10914.2|1346
1670242500000|2022-12-05 12:15:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|978
1670242800000|2022-12-05 12:20:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10913.9|10911.9|1463
1670243100000|2022-12-05 12:25:00|10914.3|10912.3|10912.3|10910.3|10914.7|10912.7|10911.5|10909.5|1314
1670243400000|2022-12-05 12:30:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|958
1670243700000|2022-12-05 12:35:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|2293
1670244000000|2022-12-05 12:40:00|10909.2|10907.2|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|2499
1670244300000|2022-12-05 12:45:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10909.2|10907.2|821
1670244600000|2022-12-05 12:50:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|2185
1670244900000|2022-12-05 12:55:00|10913.9|10911.9|10915.5|10913.5|10917.8|10915.8|10913.9|10911.9|2199
1670245200000|2022-12-05 13:00:00|10916.2|10914.2|10913.1|10911.1|10917|10915|10912.3|10910.3|2569
1670245500000|2022-12-05 13:05:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|2022
1670245800000|2022-12-05 13:10:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|1540
1670246100000|2022-12-05 13:15:00|10913.9|10911.9|10911.9|10909.9|10913.9|10911.9|10911.5|10909.5|2248
1670246400000|2022-12-05 13:20:00|10912.3|10910.3|10918.6|10916.6|10920.1|10918.1|10910.8|10908.8|3584
1670246700000|2022-12-05 13:25:00|10917.8|10915.8|10917|10915|10919.4|10917.4|10914.7|10912.7|2420
1670247000000|2022-12-05 13:30:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10914.7|10912.7|2404
1670247300000|2022-12-05 13:35:00|10917|10915|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|2492
1670247600000|2022-12-05 13:40:00|10915.5|10913.5|10913.9|10911.9|10920.1|10918.1|10913.9|10911.9|2522
1670247900000|2022-12-05 13:45:00|10914.7|10912.7|10909.2|10907.2|10914.7|10912.7|10908.4|10906.4|2825
1670248200000|2022-12-05 13:50:00|10909.6|10907.6|10906.1|10904.1|10910|10908|10906.1|10904.1|2214
1670248500000|2022-12-05 13:55:00|10906.9|10904.9|10910.8|10908.8|10910.8|10908.8|10905.3|10903.3|2038
1670248800000|2022-12-05 14:00:00|10911.2|10909.2|10916.2|10914.2|10916.2|10914.2|10910.8|10908.8|2409
1670249100000|2022-12-05 14:05:00|10915.8|10913.8|10913.9|10911.9|10915.8|10913.8|10913.1|10911.1|2978
1670249400000|2022-12-05 14:10:00|10913.1|10911.1|10909.2|10907.2|10913.1|10911.1|10906.1|10904.1|3782
1670249700000|2022-12-05 14:15:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1967
1670250000000|2022-12-05 14:20:00|10911.5|10909.5|10907.6|10905.6|10912.3|10910.3|10906.9|10904.9|2243
1670250300000|2022-12-05 14:25:00|10907.3|10905.3|10905.3|10903.3|10908.4|10906.4|10902.2|10900.2|4914
1670250600000|2022-12-05 14:30:00|10904.9|10902.9|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|4173
1670250900000|2022-12-05 14:35:00|10905.3|10903.3|10903|10901|10906.9|10904.9|10902.2|10900.2|2649
1670251200000|2022-12-05 14:40:00|10902.6|10900.6|10905.3|10903.3|10906.9|10904.9|10902.2|10900.2|2243
1670251500000|2022-12-05 14:45:00|10905.7|10903.7|10899|10897|10905.7|10903.7|10896.7|10894.7|4030
1670251800000|2022-12-05 14:50:00|10899.8|10897.8|10903|10901|10903.7|10901.7|10898.3|10896.3|4916
1670252100000|2022-12-05 14:55:00|10902.2|10900.2|10901.4|10899.4|10905.3|10903.3|10901.4|10899.4|3004
1670252400000|2022-12-05 15:00:00|10890.1|10888.1|10886.5|10884.5|10890.5|10888.5|10880.3|10878.3|14392
1670252700000|2022-12-05 15:05:00|10886.9|10884.9|10889.7|10887.7|10891.2|10889.2|10883.4|10881.4|4610
1670253000000|2022-12-05 15:10:00|10890.5|10888.5|10892.8|10890.8|10897.5|10895.5|10888.9|10886.9|4958
1670253300000|2022-12-05 15:15:00|10893.6|10891.6|10887.3|10885.3|10893.6|10891.6|10887.3|10885.3|4770
1670253600000|2022-12-05 15:20:00|10888.1|10886.1|10879.5|10877.5|10888.1|10886.1|10878.7|10876.7|6146
1670253900000|2022-12-05 15:25:00|10880.3|10878.3|10885|10883|10885.8|10883.8|10880.3|10878.3|5342
1670254200000|2022-12-05 15:30:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10880.3|10878.3|4071
1670254500000|2022-12-05 15:35:00|10886.9|10884.9|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|5268
1670254800000|2022-12-05 15:40:00|10886.5|10884.5|10887.3|10885.3|10890.5|10888.5|10886.5|10884.5|4329
1670255100000|2022-12-05 15:45:00|10888.1|10886.1|10889.7|10887.7|10891.2|10889.2|10886.5|10884.5|2346
1670255400000|2022-12-05 15:50:00|10890.5|10888.5|10887.7|10885.7|10892|10890|10885.8|10883.8|2897
1670255700000|2022-12-05 15:55:00|10888.1|10886.1|10892.8|10890.8|10893.6|10891.6|10888.1|10886.1|2668
1670256000000|2022-12-05 16:00:00|10893.6|10891.6|10891.2|10889.2|10895.9|10893.9|10890.5|10888.5|2188
1670256300000|2022-12-05 16:05:00|10891.6|10889.6|10895.1|10893.1|10895.1|10893.1|10889.7|10887.7|2808
1670256600000|2022-12-05 16:10:00|10895.9|10893.9|10893.6|10891.6|10897.5|10895.5|10893.6|10891.6|4261
1670256900000|2022-12-05 16:15:00|10892.8|10890.8|10894.4|10892.4|10895.1|10893.1|10892|10890|2538
1670257200000|2022-12-05 16:20:00|10894|10892|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|2455
1670257500000|2022-12-05 16:25:00|10890.8|10888.8|10890.5|10888.5|10892|10890|10890.5|10888.5|1399
1670257800000|2022-12-05 16:30:00|10889.7|10887.7|10887.3|10885.3|10891.2|10889.2|10886.5|10884.5|2157
1670258100000|2022-12-05 16:35:00|10886.9|10884.9|10884.2|10882.2|10887.3|10885.3|10883.4|10881.4|2438
1670258400000|2022-12-05 16:40:00|10883.4|10881.4|10886.9|10884.9|10887.3|10885.3|10883.4|10881.4|1682
1670258700000|2022-12-05 16:45:00|10886.5|10884.5|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|2909
1670259000000|2022-12-05 16:50:00|10886.5|10884.5|10890.5|10888.5|10890.5|10888.5|10886.5|10884.5|1437
1670259300000|2022-12-05 16:55:00|10889.7|10887.7|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|1689
1670259600000|2022-12-05 17:00:00|10888.1|10886.1|10884.2|10882.2|10888.9|10886.9|10884.2|10882.2|1429
1670259900000|2022-12-05 17:05:00|10884.6|10882.6|10887.3|10885.3|10888.1|10886.1|10884.2|10882.2|1773
1670260200000|2022-12-05 17:10:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|1211
1670260500000|2022-12-05 17:15:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1091
1670260800000|2022-12-05 17:20:00|10888.5|10886.5|10890.5|10888.5|10891.2|10889.2|10888.5|10886.5|1874
1670261100000|2022-12-05 17:25:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|839
1670261400000|2022-12-05 17:30:00|10889.7|10887.7|10885|10883|10889.7|10887.7|10884.2|10882.2|5485
1670261700000|2022-12-05 17:35:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10885|10883|1597
1670262000000|2022-12-05 17:40:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.6|10880.6|2680
1670262300000|2022-12-05 17:45:00|10883.4|10881.4|10885|10883|10885|10883|10883.4|10881.4|1690
1670262600000|2022-12-05 17:50:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10883.4|10881.4|1942
1670262900000|2022-12-05 17:55:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|1294
1670263200000|2022-12-05 18:00:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|882
1670263500000|2022-12-05 18:05:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|1143
1670263800000|2022-12-05 18:10:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1087
1670264100000|2022-12-05 18:15:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|896
1670264400000|2022-12-05 18:20:00|10883|10881|10881.9|10879.9|10883|10881|10881.9|10879.9|939
1670264700000|2022-12-05 18:25:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1400
1670265000000|2022-12-05 18:30:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1425
1670265300000|2022-12-05 18:35:00|10881.5|10879.5|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|811
1670265600000|2022-12-05 18:40:00|10881.9|10879.9|10881.1|10879.1|10882.3|10880.3|10881.1|10879.1|1315
1670265900000|2022-12-05 18:45:00|10880.3|10878.3|10877.2|10875.2|10880.3|10878.3|10877.2|10875.2|2720
1670266200000|2022-12-05 18:50:00|10878|10876|10875.6|10873.6|10878|10876|10875.6|10873.6|1248
1670266500000|2022-12-05 18:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10872.5|10870.5|3853
1670266800000|2022-12-05 19:00:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|1183
1670267100000|2022-12-05 19:05:00|10874.4|10872.4|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|1528
1670267400000|2022-12-05 19:10:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|2412
1670267700000|2022-12-05 19:15:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.1|10868.1|2106
1670268000000|2022-12-05 19:20:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|1574
1670268300000|2022-12-05 19:25:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|6485
1670268600000|2022-12-05 19:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1746
1670268900000|2022-12-05 19:35:00|10868.6|10866.6|10871.7|10869.7|10872.5|10870.5|10868.6|10866.6|1460
1670269200000|2022-12-05 19:40:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|1532
1670269500000|2022-12-05 19:45:00|10872.5|10870.5|10867.8|10865.8|10873.3|10871.3|10867|10865|5032
1670269800000|2022-12-05 19:50:00|10868.6|10866.6|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|2692
1670270100000|2022-12-05 19:55:00|10871.7|10869.7|10870.9|10868.9|10873.3|10871.3|10869.4|10867.4|3299
1670270400000|2022-12-05 20:00:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|3044
1670270700000|2022-12-05 20:05:00|10870.9|10868.9|10867.8|10865.8|10870.9|10868.9|10867|10865|5069
1670271000000|2022-12-05 20:10:00|10867.4|10865.4|10865.5|10863.5|10867.4|10865.4|10864.7|10862.7|5802
1670271300000|2022-12-05 20:15:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|3601
1670271600000|2022-12-05 20:20:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10862.7|10860.7|3774
1670271900000|2022-12-05 20:25:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1734
1670272200000|2022-12-05 20:30:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|3057
1670272500000|2022-12-05 20:35:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2818
1670272800000|2022-12-05 20:40:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2306
1670273100000|2022-12-05 20:45:00|10868.6|10866.6|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|3387
1670273400000|2022-12-05 20:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|1627
1670273700000|2022-12-05 20:55:00|10867.4|10865.4|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|2665
1670274000000|2022-12-05 21:00:00|10865.1|10863.1|10868.6|10866.6|10869.4|10867.4|10864.7|10862.7|2812
1670274300000|2022-12-05 21:05:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|2778
1670274600000|2022-12-05 21:10:00|10869|10867|10870.9|10868.9|10870.9|10868.9|10869|10867|949
1670274900000|2022-12-05 21:15:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|2175
1670275200000|2022-12-05 21:20:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|1548
1670275500000|2022-12-05 21:25:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.2|10866.2|1509
1670275800000|2022-12-05 21:30:00|10870.9|10868.9|10870.9|10868.9|10871.3|10869.3|10869.4|10867.4|1871
1670276100000|2022-12-05 21:35:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1562
1670276400000|2022-12-05 21:40:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1119
1670276700000|2022-12-05 21:45:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|2399
1670277000000|2022-12-05 21:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|1457
1670277300000|2022-12-05 21:55:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|2405
1670281200000|2022-12-05 23:00:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10870.9|10868.9|594
1670281500000|2022-12-05 23:05:00|10873.7|10871.7|10874|10872|10874|10872|10872.5|10870.5|122
1670281800000|2022-12-05 23:10:00|10874.4|10872.4|10875.6|10873.6|10875.6|10873.6|10874.4|10872.4|872
1670282100000|2022-12-05 23:15:00|||||||||39
1670282400000|2022-12-05 23:20:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|231
1670282700000|2022-12-05 23:25:00|10874.4|10872.4|10874|10872|10874.4|10872.4|10873.3|10871.3|123
1670283000000|2022-12-05 23:30:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|475
1670283300000|2022-12-05 23:35:00|10873.7|10871.7|10874|10872|10874.8|10872.8|10873.3|10871.3|82
1670283600000|2022-12-05 23:40:00|10874.4|10872.4|10874|10872|10875.6|10873.6|10874|10872|169
1670283900000|2022-12-05 23:45:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|43
1670284200000|2022-12-05 23:50:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|30
1670284500000|2022-12-05 23:55:00|10874.4|10872.4|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|149
1670284800000|2022-12-06 00:00:00|10873.3|10871.3|10875.6|10873.6|10875.6|10873.6|10872.5|10870.5|306
1670285100000|2022-12-06 00:05:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|421
1670285400000|2022-12-06 00:10:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|66
1670285700000|2022-12-06 00:15:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|124
1670286000000|2022-12-06 00:20:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.8|10874.8|291
1670286300000|2022-12-06 00:25:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|176
1670286600000|2022-12-06 00:30:00|10876.8|10874.8|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|108
1670286900000|2022-12-06 00:35:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|103
1670287200000|2022-12-06 00:40:00|10878|10876|10876.4|10874.4|10878|10876|10875.2|10873.2|515
1670287500000|2022-12-06 00:45:00|10876|10874|10877.2|10875.2|10878|10876|10875.6|10873.6|169
1670287800000|2022-12-06 00:50:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|230
1670288100000|2022-12-06 00:55:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|199
1670288400000|2022-12-06 01:00:00|10878|10876|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|436
1670288700000|2022-12-06 01:05:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|293
1670289000000|2022-12-06 01:10:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|362
1670289300000|2022-12-06 01:15:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|223
1670289600000|2022-12-06 01:20:00|10878.3|10876.3|10881.1|10879.1|10881.1|10879.1|10878|10876|507
1670289900000|2022-12-06 01:25:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|306
1670290200000|2022-12-06 01:30:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|373
1670290500000|2022-12-06 01:35:00|10879.1|10877.1|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|237
1670290800000|2022-12-06 01:40:00|10879.1|10877.1|10878|10876|10880.3|10878.3|10878|10876|344
1670291100000|2022-12-06 01:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|159
1670291400000|2022-12-06 01:50:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|56
1670291700000|2022-12-06 01:55:00|10877.6|10875.6|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|636
1670292000000|2022-12-06 02:00:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|49
1670292300000|2022-12-06 02:05:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|541
1670292600000|2022-12-06 02:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|133
1670292900000|2022-12-06 02:15:00|10879.1|10877.1|10878|10876|10879.1|10877.1|10878|10876|313
1670293200000|2022-12-06 02:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|198
1670293500000|2022-12-06 02:25:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|188
1670293800000|2022-12-06 02:30:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.8|10874.8|32
1670294100000|2022-12-06 02:35:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|224
1670294400000|2022-12-06 02:40:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|622
1670294700000|2022-12-06 02:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|224
1670295000000|2022-12-06 02:50:00|10875.6|10873.6|10878|10876|10878|10876|10875.6|10873.6|202
1670295300000|2022-12-06 02:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|398
1670295600000|2022-12-06 03:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|165
1670295900000|2022-12-06 03:05:00|10878|10876|10878|10876|10878|10876|10876.8|10874.8|317
1670296200000|2022-12-06 03:10:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|133
1670296500000|2022-12-06 03:15:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|183
1670296800000|2022-12-06 03:20:00|10876.8|10874.8|10877.2|10875.2|10878|10876|10876.4|10874.4|594
1670297100000|2022-12-06 03:25:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|118
1670297400000|2022-12-06 03:30:00|10879.5|10877.5|10874.8|10872.8|10879.5|10877.5|10871.7|10869.7|907
1670297700000|2022-12-06 03:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|217
1670298000000|2022-12-06 03:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|370
1670298300000|2022-12-06 03:45:00|10876|10874|10876.4|10874.4|10877.2|10875.2|10875.2|10873.2|355
1670298600000|2022-12-06 03:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|149
1670298900000|2022-12-06 03:55:00|10877.6|10875.6|10878|10876|10878.7|10876.7|10877.6|10875.6|91
1670299200000|2022-12-06 04:00:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|156
1670299500000|2022-12-06 04:05:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|218
1670299800000|2022-12-06 04:10:00|||||||||56
1670300100000|2022-12-06 04:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|119
1670300400000|2022-12-06 04:20:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|313
1670300700000|2022-12-06 04:25:00|10877.2|10875.2|10876|10874|10877.2|10875.2|10875.6|10873.6|388
1670301000000|2022-12-06 04:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|215
1670301300000|2022-12-06 04:35:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|120
1670301600000|2022-12-06 04:40:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|232
1670301900000|2022-12-06 04:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|255
1670302200000|2022-12-06 04:50:00|10876|10874|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|97
1670302500000|2022-12-06 04:55:00|10874|10872|10874|10872|10875.6|10873.6|10873.3|10871.3|494
1670302800000|2022-12-06 05:00:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|176
1670303100000|2022-12-06 05:05:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|53
1670303400000|2022-12-06 05:10:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|120
1670303700000|2022-12-06 05:15:00|10874|10872|10874|10872|10874|10872|10874|10872|665
1670304000000|2022-12-06 05:20:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|235
1670304300000|2022-12-06 05:25:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|55
1670304600000|2022-12-06 05:30:00|10874|10872|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|391
1670304900000|2022-12-06 05:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|514
1670305200000|2022-12-06 05:40:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|838
1670305500000|2022-12-06 05:45:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|205
1670305800000|2022-12-06 05:50:00|10871.3|10869.3|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|91
1670306100000|2022-12-06 05:55:00|10872.1|10870.1|10871.7|10869.7|10872.1|10870.1|10871.7|10869.7|75
1670306400000|2022-12-06 06:00:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|162
1670306700000|2022-12-06 06:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|250
1670307000000|2022-12-06 06:10:00|||||||||30
1670307300000|2022-12-06 06:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|598
1670307600000|2022-12-06 06:20:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.1|10868.1|491
1670307900000|2022-12-06 06:25:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.5|10868.5|158
1670308200000|2022-12-06 06:30:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|372
1670308500000|2022-12-06 06:35:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|181
1670308800000|2022-12-06 06:40:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|207
1670309100000|2022-12-06 06:45:00|10871.7|10869.7|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|157
1670309400000|2022-12-06 06:50:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|439
1670309700000|2022-12-06 06:55:00|10870.9|10868.9|10873.3|10871.3|10874|10872|10870.9|10868.9|322
1670310000000|2022-12-06 07:00:00|10874|10872|10869.4|10867.4|10874|10872|10867.8|10865.8|1531
1670310300000|2022-12-06 07:05:00|10868.6|10866.6|10866.2|10864.2|10869.4|10867.4|10866.2|10864.2|1272
1670310600000|2022-12-06 07:10:00|10867|10865|10866.2|10864.2|10867|10865|10863.9|10861.9|1538
1670310900000|2022-12-06 07:15:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|961
1670311200000|2022-12-06 07:20:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|880
1670311500000|2022-12-06 07:25:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|666
1670311800000|2022-12-06 07:30:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|1053
1670312100000|2022-12-06 07:35:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|433
1670312400000|2022-12-06 07:40:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|557
1670312700000|2022-12-06 07:45:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|809
1670313000000|2022-12-06 07:50:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1109
1670313300000|2022-12-06 07:55:00|10870.9|10868.9|10872.5|10870.5|10875.6|10873.6|10870.9|10868.9|1052
1670313600000|2022-12-06 08:00:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10871.7|10869.7|932
1670313900000|2022-12-06 08:05:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10872.5|10870.5|902
1670314200000|2022-12-06 08:10:00|10875.2|10873.2|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|812
1670314500000|2022-12-06 08:15:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|563
1670314800000|2022-12-06 08:20:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|972
1670315100000|2022-12-06 08:25:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|830
1670315400000|2022-12-06 08:30:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1229
1670315700000|2022-12-06 08:35:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10880.3|10878.3|820
1670316000000|2022-12-06 08:40:00|10883.4|10881.4|10882.6|10880.6|10885|10883|10881.9|10879.9|734
1670316300000|2022-12-06 08:45:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|349
1670316600000|2022-12-06 08:50:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|662
1670316900000|2022-12-06 08:55:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10882.6|10880.6|472
1670317200000|2022-12-06 09:00:00|10882.6|10880.6|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1392
1670317500000|2022-12-06 09:05:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|886
1670317800000|2022-12-06 09:10:00|10881.1|10879.1|10879.1|10877.1|10881.1|10879.1|10878.7|10876.7|709
1670318100000|2022-12-06 09:15:00|10878.7|10876.7|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|1022
1670318400000|2022-12-06 09:20:00|10881.1|10879.1|10881.9|10879.9|10882.3|10880.3|10881.1|10879.1|231
1670318700000|2022-12-06 09:25:00|10882.3|10880.3|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|461
1670319000000|2022-12-06 09:30:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|633
1670319300000|2022-12-06 09:35:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|631
1670319600000|2022-12-06 09:40:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|315
1670319900000|2022-12-06 09:45:00|10879.5|10877.5|10881.1|10879.1|10881.5|10879.5|10878.7|10876.7|1070
1670320200000|2022-12-06 09:50:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|429
1670320500000|2022-12-06 09:55:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|608
1670320800000|2022-12-06 10:00:00|10880.3|10878.3|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|1026
1670321100000|2022-12-06 10:05:00|10881.9|10879.9|10881.1|10879.1|10882.3|10880.3|10880.3|10878.3|275
1670321400000|2022-12-06 10:10:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|76
1670321700000|2022-12-06 10:15:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|1875
1670322000000|2022-12-06 10:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|216
1670322300000|2022-12-06 10:25:00|10881.9|10879.9|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|795
1670322600000|2022-12-06 10:30:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|630
1670322900000|2022-12-06 10:35:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|213
1670323200000|2022-12-06 10:40:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|136
1670323500000|2022-12-06 10:45:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|570
1670323800000|2022-12-06 10:50:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|235
1670324100000|2022-12-06 10:55:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|82
1670324400000|2022-12-06 11:00:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|565
1670324700000|2022-12-06 11:05:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|515
1670325000000|2022-12-06 11:10:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1724
1670325300000|2022-12-06 11:15:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|813
1670325600000|2022-12-06 11:20:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|867
1670325900000|2022-12-06 11:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|869
1670326200000|2022-12-06 11:30:00|10881.1|10879.1|10884.2|10882.2|10884.2|10882.2|10881.1|10879.1|1120
1670326500000|2022-12-06 11:35:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10882.6|10880.6|911
1670326800000|2022-12-06 11:40:00|10882.6|10880.6|10882.6|10880.6|10885|10883|10881.9|10879.9|634
1670327100000|2022-12-06 11:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|834
1670327400000|2022-12-06 11:50:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10882.6|10880.6|693
1670327700000|2022-12-06 11:55:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|577
1670328000000|2022-12-06 12:00:00|10882.6|10880.6|10885|10883|10885|10883|10882.6|10880.6|499
1670328300000|2022-12-06 12:05:00|10884.2|10882.2|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|880
1670328600000|2022-12-06 12:10:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1347
1670328900000|2022-12-06 12:15:00|10888.1|10886.1|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|2830
1670329200000|2022-12-06 12:20:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1107
1670329500000|2022-12-06 12:25:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|695
1670329800000|2022-12-06 12:30:00|10887.7|10885.7|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1912
1670330100000|2022-12-06 12:35:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|962
1670330400000|2022-12-06 12:40:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.7|10885.7|849
1670330700000|2022-12-06 12:45:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|782
1670331000000|2022-12-06 12:50:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|835
1670331300000|2022-12-06 12:55:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|569
1670331600000|2022-12-06 13:00:00|10886.5|10884.5|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1411
1670331900000|2022-12-06 13:05:00|10885|10883|10881.1|10879.1|10885.8|10883.8|10881.1|10879.1|3301
1670332200000|2022-12-06 13:10:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10878|10876|5864
1670332500000|2022-12-06 13:15:00|10877.2|10875.2|10881.9|10879.9|10882.6|10880.6|10877.2|10875.2|3483
1670332800000|2022-12-06 13:20:00|10882.6|10880.6|10887.3|10885.3|10888.1|10886.1|10882.6|10880.6|4247
1670333100000|2022-12-06 13:25:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885|10883|2681
1670333400000|2022-12-06 13:30:00|10888.9|10886.9|10889.7|10887.7|10892.8|10890.8|10888.1|10886.1|5614
1670333700000|2022-12-06 13:35:00|10890.5|10888.5|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|1897
1670334000000|2022-12-06 13:40:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|1919
1670334300000|2022-12-06 13:45:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|2692
1670334600000|2022-12-06 13:50:00|10886.9|10884.9|10884.2|10882.2|10888.9|10886.9|10884.2|10882.2|2087
1670334900000|2022-12-06 13:55:00|10885|10883|10881.9|10879.9|10886.5|10884.5|10881.9|10879.9|1892
1670335200000|2022-12-06 14:00:00|10882.3|10880.3|10878.7|10876.7|10883.4|10881.4|10878.7|10876.7|3298
1670335500000|2022-12-06 14:05:00|10879.5|10877.5|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2399
1670335800000|2022-12-06 14:10:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|3467
1670336100000|2022-12-06 14:15:00|10879.5|10877.5|10874.4|10872.4|10880.3|10878.3|10873.3|10871.3|4274
1670336400000|2022-12-06 14:20:00|10874|10872|10872.5|10870.5|10877.2|10875.2|10871.7|10869.7|2155
1670336700000|2022-12-06 14:25:00|10873.3|10871.3|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|4857
1670337000000|2022-12-06 14:30:00|10872.5|10870.5|10872.5|10870.5|10874|10872|10870.1|10868.1|3728
1670337300000|2022-12-06 14:35:00|10873.3|10871.3|10879.5|10877.5|10879.5|10877.5|10872.5|10870.5|3005
1670337600000|2022-12-06 14:40:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|5122
1670337900000|2022-12-06 14:45:00|10879.5|10877.5|10877.6|10875.6|10880.3|10878.3|10875.6|10873.6|2608
1670338200000|2022-12-06 14:50:00|10878|10876|10877.2|10875.2|10881.1|10879.1|10877.2|10875.2|2759
1670338500000|2022-12-06 14:55:00|10878|10876|10874|10872|10878.7|10876.7|10874|10872|2018
1670338800000|2022-12-06 15:00:00|10873.3|10871.3|10873.3|10871.3|10876.4|10874.4|10870.9|10868.9|2762
1670339100000|2022-12-06 15:05:00|10874|10872|10871.7|10869.7|10874|10872|10870.9|10868.9|2879
1670339400000|2022-12-06 15:10:00|10872.1|10870.1|10874|10872|10875.6|10873.6|10870.9|10868.9|2348
1670339700000|2022-12-06 15:15:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10872.5|10870.5|2821
1670340000000|2022-12-06 15:20:00|10876.8|10874.8|10878|10876|10879.5|10877.5|10876.4|10874.4|2304
1670340300000|2022-12-06 15:25:00|10877.2|10875.2|10878.7|10876.7|10880.3|10878.3|10877.2|10875.2|1926
1670340600000|2022-12-06 15:30:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|2034
1670340900000|2022-12-06 15:35:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|1558
1670341200000|2022-12-06 15:40:00|10879.9|10877.9|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|4598
1670341500000|2022-12-06 15:45:00|10881.9|10879.9|10881.1|10879.1|10884.2|10882.2|10881.1|10879.1|2589
1670341800000|2022-12-06 15:50:00|10881.5|10879.5|10877.2|10875.2|10881.9|10879.9|10876.4|10874.4|2739
1670342100000|2022-12-06 15:55:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10874|10872|1961
1670342400000|2022-12-06 16:00:00|10874.8|10872.8|10877.2|10875.2|10878.3|10876.3|10874|10872|3345
1670342700000|2022-12-06 16:05:00|10876.4|10874.4|10878|10876|10878.7|10876.7|10875.6|10873.6|1654
1670343000000|2022-12-06 16:10:00|10878.7|10876.7|10878.7|10876.7|10881.1|10879.1|10878|10876|1388
1670343300000|2022-12-06 16:15:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|1602
1670343600000|2022-12-06 16:20:00|10879.9|10877.9|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|852
1670343900000|2022-12-06 16:25:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1279
1670344200000|2022-12-06 16:30:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|2784
1670344500000|2022-12-06 16:35:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1749
1670344800000|2022-12-06 16:40:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.3|10880.3|1638
1670345100000|2022-12-06 16:45:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|1572
1670345400000|2022-12-06 16:50:00|10882.3|10880.3|10878.7|10876.7|10882.6|10880.6|10878.7|10876.7|1436
1670345700000|2022-12-06 16:55:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10877.2|10875.2|23250
1670346000000|2022-12-06 17:00:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|3544
1670346300000|2022-12-06 17:05:00|10876.8|10874.8|10874|10872|10876.8|10874.8|10873.3|10871.3|3128
1670346600000|2022-12-06 17:10:00|10874.8|10872.8|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|2561
1670346900000|2022-12-06 17:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|2637
1670347200000|2022-12-06 17:20:00|10878|10876|10876.4|10874.4|10878|10876|10874.8|10872.8|1804
1670347500000|2022-12-06 17:25:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|1350
1670347800000|2022-12-06 17:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|985
1670348100000|2022-12-06 17:35:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|751
1670348400000|2022-12-06 17:40:00|10875.2|10873.2|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|904
1670348700000|2022-12-06 17:45:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|843
1670349000000|2022-12-06 17:50:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10872.5|10870.5|1682
1670349300000|2022-12-06 17:55:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1466
1670349600000|2022-12-06 18:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10871.7|10869.7|1916
1670349900000|2022-12-06 18:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|655
1670350200000|2022-12-06 18:10:00|10875.6|10873.6|10877.2|10875.2|10878|10876|10875.6|10873.6|891
1670350500000|2022-12-06 18:15:00|10878|10876|10878|10876|10878|10876|10876.4|10874.4|1566
1670350800000|2022-12-06 18:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1071
1670351100000|2022-12-06 18:25:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1152
1670351400000|2022-12-06 18:30:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|748
1670351700000|2022-12-06 18:35:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1055
1670352000000|2022-12-06 18:40:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|1663
1670352300000|2022-12-06 18:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1290
1670352600000|2022-12-06 18:50:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1257
1670352900000|2022-12-06 18:55:00|10878.3|10876.3|10878.3|10876.3|10878.7|10876.7|10878|10876|924
1670353200000|2022-12-06 19:00:00|10878|10876|10881.9|10879.9|10882.6|10880.6|10878|10876|2715
1670353500000|2022-12-06 19:05:00|10882.6|10880.6|10885|10883|10885|10883|10881.9|10879.9|2086
1670353800000|2022-12-06 19:10:00|10884.2|10882.2|10889.7|10887.7|10890.5|10888.5|10884.2|10882.2|2935
1670354100000|2022-12-06 19:15:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|1302
1670354400000|2022-12-06 19:20:00|10888.1|10886.1|10889.7|10887.7|10891.2|10889.2|10887.3|10885.3|2536
1670354700000|2022-12-06 19:25:00|10890.5|10888.5|10888.9|10886.9|10892|10890|10888.9|10886.9|1223
1670355000000|2022-12-06 19:30:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|2308
1670355300000|2022-12-06 19:35:00|10890.1|10888.1|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|1129
1670355600000|2022-12-06 19:40:00|10892|10890|10899|10897|10900.6|10898.6|10892|10890|5321
1670355900000|2022-12-06 19:45:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|3235
1670356200000|2022-12-06 19:50:00|10895.9|10893.9|10896.7|10894.7|10899|10897|10895.1|10893.1|4908
1670356500000|2022-12-06 19:55:00|10897.1|10895.1|10895.1|10893.1|10898.3|10896.3|10895.1|10893.1|2173
1670356800000|2022-12-06 20:00:00|10895.9|10893.9|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|2488
1670357100000|2022-12-06 20:05:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1362
1670357400000|2022-12-06 20:10:00|10895.1|10893.1|10897.5|10895.5|10898.3|10896.3|10895.1|10893.1|928
1670357700000|2022-12-06 20:15:00|10896.7|10894.7|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|966
1670358000000|2022-12-06 20:20:00|10897.1|10895.1|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2669
1670358300000|2022-12-06 20:25:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1555
1670358600000|2022-12-06 20:30:00|10895.9|10893.9|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|2251
1670358900000|2022-12-06 20:35:00|10893.6|10891.6|10892.8|10890.8|10894|10892|10892.8|10890.8|1484
1670359200000|2022-12-06 20:40:00|10892.4|10890.4|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|791
1670359500000|2022-12-06 20:45:00|10890.5|10888.5|10890.5|10888.5|10890.8|10888.8|10888.9|10886.9|2151
1670359800000|2022-12-06 20:50:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|2374
1670360100000|2022-12-06 20:55:00|10890.1|10888.1|10893.6|10891.6|10893.6|10891.6|10889.7|10887.7|3492
1670360400000|2022-12-06 21:00:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3523
1670360700000|2022-12-06 21:05:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|1381
1670361000000|2022-12-06 21:10:00|10892.8|10890.8|10888.1|10886.1|10893.6|10891.6|10888.1|10886.1|2779
1670361300000|2022-12-06 21:15:00|10888.5|10886.5|10892|10890|10892|10890|10888.1|10886.1|351
1670361600000|2022-12-06 21:20:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|2625
1670361900000|2022-12-06 21:25:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1120
1670362200000|2022-12-06 21:30:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1270
1670362500000|2022-12-06 21:35:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|953
1670362800000|2022-12-06 21:40:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1234
1670363100000|2022-12-06 21:45:00|10889.3|10887.3|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|329
1670363400000|2022-12-06 21:50:00|10887.7|10885.7|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|893
1670363700000|2022-12-06 21:55:00|10885.8|10883.8|10887.7|10885.7|10887.7|10885.7|10885|10883|1663
1670367600000|2022-12-06 23:00:00|10889.7|10887.7|10886.9|10884.9|10891.6|10889.6|10885|10883|1458
1670367900000|2022-12-06 23:05:00|10886.5|10884.5|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|874
1670368200000|2022-12-06 23:10:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|142
1670368500000|2022-12-06 23:15:00|10887.7|10885.7|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|132
1670368800000|2022-12-06 23:20:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|63
1670369100000|2022-12-06 23:25:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|123
1670369400000|2022-12-06 23:30:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|463
1670369700000|2022-12-06 23:35:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|194
1670370000000|2022-12-06 23:40:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10884.2|10882.2|170
1670370300000|2022-12-06 23:45:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10885|10883|120
1670370600000|2022-12-06 23:50:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|187
1670370900000|2022-12-06 23:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|687
1670371200000|2022-12-07 00:00:00|10885.4|10883.4|10885|10883|10885.8|10883.8|10885|10883|152
1670371500000|2022-12-07 00:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|145
1670371800000|2022-12-07 00:10:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10885|10883|384
1670372100000|2022-12-07 00:15:00|10886.5|10884.5|10885.4|10883.4|10886.5|10884.5|10885|10883|269
1670372400000|2022-12-07 00:20:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|319
1670372700000|2022-12-07 00:25:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|34
1670373000000|2022-12-07 00:30:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|396
1670373300000|2022-12-07 00:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|64
1670373600000|2022-12-07 00:40:00|||||||||50
1670373900000|2022-12-07 00:45:00|10885.4|10883.4|10884.2|10882.2|10885.4|10883.4|10883.4|10881.4|325
1670374200000|2022-12-07 00:50:00|10884.6|10882.6|10883.4|10881.4|10885|10883|10883.4|10881.4|513
1670374500000|2022-12-07 00:55:00|10882.6|10880.6|10885|10883|10885|10883|10882.6|10880.6|656
1670374800000|2022-12-07 01:00:00|10885.8|10883.8|10885.4|10883.4|10885.8|10883.8|10885|10883|652
1670375100000|2022-12-07 01:05:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.3|10880.3|475
1670375400000|2022-12-07 01:10:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|359
1670375700000|2022-12-07 01:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|403
1670376000000|2022-12-07 01:20:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|434
1670376300000|2022-12-07 01:25:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|455
1670376600000|2022-12-07 01:30:00|10881.5|10879.5|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|271
1670376900000|2022-12-07 01:35:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10883.4|10881.4|255
1670377200000|2022-12-07 01:40:00|10885.4|10883.4|10885|10883|10886.5|10884.5|10885|10883|466
1670377500000|2022-12-07 01:45:00|10884.6|10882.6|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|498
1670377800000|2022-12-07 01:50:00|10885.4|10883.4|10886.5|10884.5|10886.5|10884.5|10885|10883|365
1670378100000|2022-12-07 01:55:00|10886.9|10884.9|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|408
1670378400000|2022-12-07 02:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|338
1670378700000|2022-12-07 02:05:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|284
1670379000000|2022-12-07 02:10:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|497
1670379300000|2022-12-07 02:15:00|10886.9|10884.9|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|259
1670379600000|2022-12-07 02:20:00|10886.9|10884.9|10887.3|10885.3|10888.1|10886.1|10886.9|10884.9|160
1670379900000|2022-12-07 02:25:00|10887.7|10885.7|10886.5|10884.5|10887.7|10885.7|10885.8|10883.8|671
1670380200000|2022-12-07 02:30:00|10886.2|10884.2|10885.8|10883.8|10886.2|10884.2|10883.4|10881.4|409
1670380500000|2022-12-07 02:35:00|10886.2|10884.2|10885.8|10883.8|10886.2|10884.2|10885.8|10883.8|292
1670380800000|2022-12-07 02:40:00|||||||||18
1670381100000|2022-12-07 02:45:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|173
1670381400000|2022-12-07 02:50:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|1820
1670381700000|2022-12-07 02:55:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|337
1670382000000|2022-12-07 03:00:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|127
1670382300000|2022-12-07 03:05:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|433
1670382600000|2022-12-07 03:10:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|207
1670382900000|2022-12-07 03:15:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|111
1670383200000|2022-12-07 03:20:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|188
1670383500000|2022-12-07 03:25:00|10882.3|10880.3|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|74
1670383800000|2022-12-07 03:30:00|||||||||50
1670384100000|2022-12-07 03:35:00|||||||||11
1670384400000|2022-12-07 03:40:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|151
1670384700000|2022-12-07 03:45:00|10885|10883|10885|10883|10885|10883|10885|10883|51
1670385000000|2022-12-07 03:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|93
1670385300000|2022-12-07 03:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|248
1670385600000|2022-12-07 04:00:00|10885|10883|10886.2|10884.2|10886.5|10884.5|10885|10883|230
1670385900000|2022-12-07 04:05:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|0
1670386200000|2022-12-07 04:10:00|||||||||43
1670386500000|2022-12-07 04:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|95
1670386800000|2022-12-07 04:20:00|10885.4|10883.4|10885.8|10883.8|10885.8|10883.8|10885|10883|104
1670387100000|2022-12-07 04:25:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|167
1670387400000|2022-12-07 04:30:00|||||||||10
1670387700000|2022-12-07 04:35:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|135
1670388000000|2022-12-07 04:40:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|132
1670388300000|2022-12-07 04:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|84
1670388600000|2022-12-07 04:50:00|10885|10883|10885.4|10883.4|10885.8|10883.8|10885|10883|112
1670388900000|2022-12-07 04:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|161
1670389200000|2022-12-07 05:00:00|10885|10883|10885|10883|10885|10883|10885|10883|203
1670389500000|2022-12-07 05:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|27
1670389800000|2022-12-07 05:10:00|10885|10883|10885|10883|10885|10883|10885|10883|66
1670390100000|2022-12-07 05:15:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|131
1670390400000|2022-12-07 05:20:00|10884.6|10882.6|10885|10883|10885|10883|10884.6|10882.6|59
1670390700000|2022-12-07 05:25:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10884.2|10882.2|135
1670391000000|2022-12-07 05:30:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|334
1670391300000|2022-12-07 05:35:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|663
1670391600000|2022-12-07 05:40:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|71
1670391900000|2022-12-07 05:45:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|44
1670392200000|2022-12-07 05:50:00|10883.4|10881.4|10883.4|10881.4|10883.8|10881.8|10883.4|10881.4|49
1670392500000|2022-12-07 05:55:00|||||||||3
1670392800000|2022-12-07 06:00:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|46
1670393100000|2022-12-07 06:05:00|||||||||56
1670393400000|2022-12-07 06:10:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|361
1670393700000|2022-12-07 06:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|121
1670394000000|2022-12-07 06:20:00|10885.8|10883.8|10886.5|10884.5|10886.9|10884.9|10885|10883|112
1670394300000|2022-12-07 06:25:00|||||||||131
1670394600000|2022-12-07 06:30:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|199
1670394900000|2022-12-07 06:35:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|359
1670395200000|2022-12-07 06:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|60
1670395500000|2022-12-07 06:45:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|102
1670395800000|2022-12-07 06:50:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|307
1670396100000|2022-12-07 06:55:00|10888.9|10886.9|10892|10890|10892.8|10890.8|10888.9|10886.9|450
1670396400000|2022-12-07 07:00:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892|10890|736
1670396700000|2022-12-07 07:05:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|743
1670397000000|2022-12-07 07:10:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|869
1670397300000|2022-12-07 07:15:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|291
1670397600000|2022-12-07 07:20:00|10895.9|10893.9|10897.5|10895.5|10899.4|10897.4|10895.9|10893.9|1193
1670397900000|2022-12-07 07:25:00|10897.9|10895.9|10899.8|10897.8|10901.4|10899.4|10897.9|10895.9|755
1670398200000|2022-12-07 07:30:00|10899|10897|10899|10897|10901.4|10899.4|10898.3|10896.3|875
1670398500000|2022-12-07 07:35:00|10899.8|10897.8|10897.5|10895.5|10901|10899|10897.5|10895.5|518
1670398800000|2022-12-07 07:40:00|10897.9|10895.9|10897.5|10895.5|10899|10897|10897.5|10895.5|220
1670399100000|2022-12-07 07:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|548
1670399400000|2022-12-07 07:50:00|10896.7|10894.7|10895.9|10893.9|10898.7|10896.7|10895.9|10893.9|311
1670399700000|2022-12-07 07:55:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10895.9|10893.9|586
1670400000000|2022-12-07 08:00:00|10896.7|10894.7|10895.1|10893.1|10899|10897|10895.1|10893.1|1041
1670400300000|2022-12-07 08:05:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|882
1670400600000|2022-12-07 08:10:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892|10890|397
1670400900000|2022-12-07 08:15:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|396
1670401200000|2022-12-07 08:20:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|541
1670401500000|2022-12-07 08:25:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|314
1670401800000|2022-12-07 08:30:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10889.7|10887.7|784
1670402100000|2022-12-07 08:35:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10892|10890|464
1670402400000|2022-12-07 08:40:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|367
1670402700000|2022-12-07 08:45:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|711
1670403000000|2022-12-07 08:50:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10896.7|10894.7|338
1670403300000|2022-12-07 08:55:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10896.7|10894.7|528
1670403600000|2022-12-07 09:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|621
1670403900000|2022-12-07 09:05:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|793
1670404200000|2022-12-07 09:10:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1079
1670404500000|2022-12-07 09:15:00|10895.5|10893.5|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|557
1670404800000|2022-12-07 09:20:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|412
1670405100000|2022-12-07 09:25:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|707
1670405400000|2022-12-07 09:30:00|10893.6|10891.6|10890.5|10888.5|10893.6|10891.6|10889.7|10887.7|1195
1670405700000|2022-12-07 09:35:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|369
1670406000000|2022-12-07 09:40:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|162
1670406300000|2022-12-07 09:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|215
1670406600000|2022-12-07 09:50:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|192
1670406900000|2022-12-07 09:55:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|172
1670407200000|2022-12-07 10:00:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|359
1670407500000|2022-12-07 10:05:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|113
1670407800000|2022-12-07 10:10:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|428
1670408100000|2022-12-07 10:15:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|350
1670408400000|2022-12-07 10:20:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|101
1670408700000|2022-12-07 10:25:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10892|10890|570
1670409000000|2022-12-07 10:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10890.5|10888.5|552
1670409300000|2022-12-07 10:35:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|364
1670409600000|2022-12-07 10:40:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|318
1670409900000|2022-12-07 10:45:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10892|10890|2519
1670410200000|2022-12-07 10:50:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|525
1670410500000|2022-12-07 10:55:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|1128
1670410800000|2022-12-07 11:00:00|10890.5|10888.5|10890.5|10888.5|10892|10890|10890.5|10888.5|625
1670411100000|2022-12-07 11:05:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|521
1670411400000|2022-12-07 11:10:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|552
1670411700000|2022-12-07 11:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|357
1670412000000|2022-12-07 11:20:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|814
1670412300000|2022-12-07 11:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|283
1670412600000|2022-12-07 11:30:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|196
1670412900000|2022-12-07 11:35:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|455
1670413200000|2022-12-07 11:40:00|10889.3|10887.3|10885.8|10883.8|10889.7|10887.7|10885.8|10883.8|466
1670413500000|2022-12-07 11:45:00|10885|10883|10883.4|10881.4|10885|10883|10881.9|10879.9|1914
1670413800000|2022-12-07 11:50:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|593
1670414100000|2022-12-07 11:55:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1016
1670414400000|2022-12-07 12:00:00|10883.4|10881.4|10885|10883|10885.4|10883.4|10882.6|10880.6|1108
1670414700000|2022-12-07 12:05:00|10884.2|10882.2|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|903
1670415000000|2022-12-07 12:10:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|1184
1670415300000|2022-12-07 12:15:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|883
1670415600000|2022-12-07 12:20:00|10883.4|10881.4|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|620
1670415900000|2022-12-07 12:25:00|10885|10883|10881.1|10879.1|10885.8|10883.8|10881.1|10879.1|1175
1670416200000|2022-12-07 12:30:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|1250
1670416500000|2022-12-07 12:35:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|1436
1670416800000|2022-12-07 12:40:00|10883|10881|10885|10883|10885|10883|10882.6|10880.6|971
1670417100000|2022-12-07 12:45:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|1263
1670417400000|2022-12-07 12:50:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10882.6|10880.6|534
1670417700000|2022-12-07 12:55:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10882.6|10880.6|1723
1670418000000|2022-12-07 13:00:00|10885|10883|10885|10883|10888.9|10886.9|10883.4|10881.4|6000
1670418300000|2022-12-07 13:05:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10883.4|10881.4|1577
1670418600000|2022-12-07 13:10:00|10883.4|10881.4|10886.5|10884.5|10887.3|10885.3|10883.4|10881.4|2242
1670418900000|2022-12-07 13:15:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10883.4|10881.4|2947
1670419200000|2022-12-07 13:20:00|10885.8|10883.8|10891.2|10889.2|10893.6|10891.6|10885.8|10883.8|4690
1670419500000|2022-12-07 13:25:00|10892|10890|10888.9|10886.9|10892.8|10890.8|10888.1|10886.1|3384
1670419800000|2022-12-07 13:30:00|10889.7|10887.7|10902.2|10900.2|10903.7|10901.7|10889.7|10887.7|6077
1670420100000|2022-12-07 13:35:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10899.8|10897.8|4951
1670420400000|2022-12-07 13:40:00|10904.5|10902.5|10904.5|10902.5|10907.6|10905.6|10903.7|10901.7|4250
1670420700000|2022-12-07 13:45:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10899.8|10897.8|29193
1670421000000|2022-12-07 13:50:00|10902.2|10900.2|10908.4|10906.4|10908.4|10906.4|10901.4|10899.4|3599
1670421300000|2022-12-07 13:55:00|10909.2|10907.2|10912.3|10910.3|10918.6|10916.6|10908.4|10906.4|7161
1670421600000|2022-12-07 14:00:00|10913.1|10911.1|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|5592
1670421900000|2022-12-07 14:05:00|10913.1|10911.1|10915.5|10913.5|10916.2|10914.2|10911.5|10909.5|4635
1670422200000|2022-12-07 14:10:00|10916.2|10914.2|10923.3|10921.3|10924|10922|10914.7|10912.7|5016
1670422500000|2022-12-07 14:15:00|10924|10922|10920.9|10918.9|10929.5|10927.5|10920.1|10918.1|6036
1670422800000|2022-12-07 14:20:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10917.8|10915.8|4255
1670423100000|2022-12-07 14:25:00|10920.1|10918.1|10917|10915|10920.9|10918.9|10914.7|10912.7|3354
1670423400000|2022-12-07 14:30:00|10917.8|10915.8|10921.7|10919.7|10923.3|10921.3|10917|10915|3909
1670423700000|2022-12-07 14:35:00|10922.5|10920.5|10922.5|10920.5|10925.6|10923.6|10922.5|10920.5|4003
1670424000000|2022-12-07 14:40:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10921.7|10919.7|2211
1670424300000|2022-12-07 14:45:00|10923.3|10921.3|10923.3|10921.3|10925.6|10923.6|10920.9|10918.9|3422
1670424600000|2022-12-07 14:50:00|10922.5|10920.5|10918.6|10916.6|10924|10922|10917.8|10915.8|2755
1670424900000|2022-12-07 14:55:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10917|10915|3546
1670425200000|2022-12-07 15:00:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10913.1|10911.1|6806
1670425500000|2022-12-07 15:05:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|2321
1670425800000|2022-12-07 15:10:00|10922.5|10920.5|10931.1|10929.1|10950.6|10948.6|10916.2|10914.2|12499
1670426100000|2022-12-07 15:15:00|10931.9|10929.9|10928|10926|10931.9|10929.9|10924.8|10922.8|4287
1670426400000|2022-12-07 15:20:00|10928.7|10926.7|10924|10922|10928.7|10926.7|10921.7|10919.7|5037
1670426700000|2022-12-07 15:25:00|10924.8|10922.8|10927.2|10925.2|10928|10926|10922.5|10920.5|3467
1670427000000|2022-12-07 15:30:00|10928|10926|10927.2|10925.2|10928|10926|10925.6|10923.6|2089
1670427300000|2022-12-07 15:35:00|10928|10926|10925.6|10923.6|10928.7|10926.7|10924|10922|3055
1670427600000|2022-12-07 15:40:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10925.6|10923.6|3112
1670427900000|2022-12-07 15:45:00|10927.2|10925.2|10925.6|10923.6|10927.6|10925.6|10923.3|10921.3|3301
1670428200000|2022-12-07 15:50:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924|10922|2973
1670428500000|2022-12-07 15:55:00|10928|10926|10926.4|10924.4|10929.5|10927.5|10925.6|10923.6|2665
1670428800000|2022-12-07 16:00:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10923.3|10921.3|4360
1670429100000|2022-12-07 16:05:00|10925.6|10923.6|10925.6|10923.6|10927.2|10925.2|10923.3|10921.3|4402
1670429400000|2022-12-07 16:10:00|10926|10924|10924|10922|10928|10926|10923.3|10921.3|2421
1670429700000|2022-12-07 16:15:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10924|10922|1568
1670430000000|2022-12-07 16:20:00|10924.8|10922.8|10919.4|10917.4|10925.6|10923.6|10918.6|10916.6|1876
1670430300000|2022-12-07 16:25:00|10918.6|10916.6|10922.5|10920.5|10922.5|10920.5|10918.6|10916.6|1687
1670430600000|2022-12-07 16:30:00|10921.7|10919.7|10926.4|10924.4|10926.4|10924.4|10920.1|10918.1|2329
1670430900000|2022-12-07 16:35:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1059
1670431200000|2022-12-07 16:40:00|10927.2|10925.2|10926.4|10924.4|10928.7|10926.7|10925.6|10923.6|1190
1670431500000|2022-12-07 16:45:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|1167
1670431800000|2022-12-07 16:50:00|10928|10926|10925.6|10923.6|10928.7|10926.7|10925.6|10923.6|1788
1670432100000|2022-12-07 16:55:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|1107
1670432400000|2022-12-07 17:00:00|10928|10926|10926.4|10924.4|10930.3|10928.3|10926.4|10924.4|2203
1670432700000|2022-12-07 17:05:00|10925.6|10923.6|10926.4|10924.4|10928.7|10926.7|10924.8|10922.8|2002
1670433000000|2022-12-07 17:10:00|10925.6|10923.6|10926.4|10924.4|10928|10926|10924.8|10922.8|1118
1670433300000|2022-12-07 17:15:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10926.4|10924.4|1283
1670433600000|2022-12-07 17:20:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10928.7|10926.7|1524
1670433900000|2022-12-07 17:25:00|10932.6|10930.6|10931.9|10929.9|10934.2|10932.2|10931.9|10929.9|2147
1670434200000|2022-12-07 17:30:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|3167
1670434500000|2022-12-07 17:35:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1999
1670434800000|2022-12-07 17:40:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|1290
1670435100000|2022-12-07 17:45:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|1007
1670435400000|2022-12-07 17:50:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|808
1670435700000|2022-12-07 17:55:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1516
1670436000000|2022-12-07 18:00:00|10936.5|10934.5|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|1127
1670436300000|2022-12-07 18:05:00|10936.2|10934.2|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|2871
1670436600000|2022-12-07 18:10:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|817
1670436900000|2022-12-07 18:15:00|10934.2|10932.2|10935|10933|10935.4|10933.4|10934.2|10932.2|940
1670437200000|2022-12-07 18:20:00|10934.6|10932.6|10935|10933|10935|10933|10934.2|10932.2|830
1670437500000|2022-12-07 18:25:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|2138
1670437800000|2022-12-07 18:30:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|1347
1670438100000|2022-12-07 18:35:00|10935|10933|10938.1|10936.1|10938.1|10936.1|10935|10933|1268
1670438400000|2022-12-07 18:40:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|2223
1670438700000|2022-12-07 18:45:00|10936.2|10934.2|10936.5|10934.5|10937.3|10935.3|10936.2|10934.2|1180
1670439000000|2022-12-07 18:50:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|1405
1670439300000|2022-12-07 18:55:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935|10933|1109
1670439600000|2022-12-07 19:00:00|10936.5|10934.5|10940.5|10938.5|10940.5|10938.5|10936.5|10934.5|2979
1670439900000|2022-12-07 19:05:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1556
1670440200000|2022-12-07 19:10:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10936.5|10934.5|2279
1670440500000|2022-12-07 19:15:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|3174
1670440800000|2022-12-07 19:20:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|2206
1670441100000|2022-12-07 19:25:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|3495
1670441400000|2022-12-07 19:30:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1797
1670441700000|2022-12-07 19:35:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|1892
1670442000000|2022-12-07 19:40:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1721
1670442300000|2022-12-07 19:45:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10946.7|10944.7|2195
1670442600000|2022-12-07 19:50:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10948.3|10946.3|2577
1670442900000|2022-12-07 19:55:00|10949.8|10947.8|10949.8|10947.8|10953.7|10951.7|10949.8|10947.8|4668
1670443200000|2022-12-07 20:00:00|10950.6|10948.6|10947.5|10945.5|10950.6|10948.6|10946.7|10944.7|2656
1670443500000|2022-12-07 20:05:00|10946.7|10944.7|10947.5|10945.5|10949|10947|10946.7|10944.7|1148
1670443800000|2022-12-07 20:10:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|1131
1670444100000|2022-12-07 20:15:00|10950.6|10948.6|10947.5|10945.5|10950.6|10948.6|10947.5|10945.5|1848
1670444400000|2022-12-07 20:20:00|10948.3|10946.3|10945.1|10943.1|10948.3|10946.3|10943.6|10941.6|1905
1670444700000|2022-12-07 20:25:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1318
1670445000000|2022-12-07 20:30:00|10944|10942|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|1270
1670445300000|2022-12-07 20:35:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10944.4|10942.4|1228
1670445600000|2022-12-07 20:40:00|10946.7|10944.7|10944.4|10942.4|10947.5|10945.5|10943.6|10941.6|1386
1670445900000|2022-12-07 20:45:00|10943.6|10941.6|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|3284
1670446200000|2022-12-07 20:50:00|10946.7|10944.7|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|3002
1670446500000|2022-12-07 20:55:00|10945.9|10943.9|10948.3|10946.3|10949.8|10947.8|10945.9|10943.9|5201
1670446800000|2022-12-07 21:00:00|10947.5|10945.5|10951.4|10949.4|10951.4|10949.4|10947.5|10945.5|3123
1670447100000|2022-12-07 21:05:00|10951|10949|10949|10947|10951.4|10949.4|10949|10947|2167
1670447400000|2022-12-07 21:10:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|985
1670447700000|2022-12-07 21:15:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1730
1670448000000|2022-12-07 21:20:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|2195
1670448300000|2022-12-07 21:25:00|10942|10940|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|1368
1670448600000|2022-12-07 21:30:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1072
1670448900000|2022-12-07 21:35:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|875
1670449200000|2022-12-07 21:40:00|10944.8|10942.8|10943.6|10941.6|10944.8|10942.8|10942.8|10940.8|961
1670449500000|2022-12-07 21:45:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|1360
1670449800000|2022-12-07 21:50:00|10942|10940|10942.8|10940.8|10943.2|10941.2|10942|10940|775
1670450100000|2022-12-07 21:55:00|10942|10940|10944.4|10942.4|10945.1|10943.1|10941.2|10939.2|1972
1670454000000|2022-12-07 23:00:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|626
1670454300000|2022-12-07 23:05:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10938.9|10936.9|292
1670454600000|2022-12-07 23:10:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|410
1670454900000|2022-12-07 23:15:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|204
1670455200000|2022-12-07 23:20:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|267
1670455500000|2022-12-07 23:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|148
1670455800000|2022-12-07 23:30:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.3|10937.3|204
1670456100000|2022-12-07 23:35:00|10940.5|10938.5|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|517
1670456400000|2022-12-07 23:40:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10937.7|10935.7|308
1670456700000|2022-12-07 23:45:00|10938.5|10936.5|10939.7|10937.7|10940.5|10938.5|10938.5|10936.5|983
1670457000000|2022-12-07 23:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|71
1670457300000|2022-12-07 23:55:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|145
1670457600000|2022-12-08 00:00:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|712
1670457900000|2022-12-08 00:05:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|270
1670458200000|2022-12-08 00:10:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|450
1670458500000|2022-12-08 00:15:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|332
1670458800000|2022-12-08 00:20:00|||||||||113
1670459100000|2022-12-08 00:25:00|10937.7|10935.7|10933.4|10931.4|10937.7|10935.7|10933.4|10931.4|463
1670459400000|2022-12-08 00:30:00|10933.8|10931.8|10935|10933|10935.8|10933.8|10933.8|10931.8|407
1670459700000|2022-12-08 00:35:00|10934.6|10932.6|10935|10933|10935.8|10933.8|10934.6|10932.6|242
1670460000000|2022-12-08 00:40:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|393
1670460300000|2022-12-08 00:45:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10935|10933|101
1670460600000|2022-12-08 00:50:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10933.4|10931.4|493
1670460900000|2022-12-08 00:55:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|92
1670461200000|2022-12-08 01:00:00|10933|10931|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|1299
1670461500000|2022-12-08 01:05:00|10929.9|10927.9|10926.4|10924.4|10930.3|10928.3|10926.4|10924.4|3764
1670461800000|2022-12-08 01:10:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10925.6|10923.6|1677
1670462100000|2022-12-08 01:15:00|10926.4|10924.4|10926.4|10924.4|10928|10926|10924|10922|1955
1670462400000|2022-12-08 01:20:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|780
1670462700000|2022-12-08 01:25:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|437
1670463000000|2022-12-08 01:30:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|796
1670463300000|2022-12-08 01:35:00|10927.6|10925.6|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|434
1670463600000|2022-12-08 01:40:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|300
1670463900000|2022-12-08 01:45:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|554
1670464200000|2022-12-08 01:50:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|410
1670464500000|2022-12-08 01:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|3192
1670464800000|2022-12-08 02:00:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10928|10926|605
1670465100000|2022-12-08 02:05:00|10930.3|10928.3|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|668
1670465400000|2022-12-08 02:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|86
1670465700000|2022-12-08 02:15:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|128
1670466000000|2022-12-08 02:20:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|109
1670466300000|2022-12-08 02:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|60
1670466600000|2022-12-08 02:30:00|||||||||2
1670466900000|2022-12-08 02:35:00|10929.5|10927.5|10929.1|10927.1|10929.9|10927.9|10928.7|10926.7|406
1670467200000|2022-12-08 02:40:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|142
1670467500000|2022-12-08 02:45:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|115
1670467800000|2022-12-08 02:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|13
1670468100000|2022-12-08 02:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|164
1670468400000|2022-12-08 03:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|260
1670468700000|2022-12-08 03:05:00|10930.3|10928.3|10931.5|10929.5|10931.9|10929.9|10929.5|10927.5|412
1670469000000|2022-12-08 03:10:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|120
1670469300000|2022-12-08 03:15:00|||||||||114
1670469600000|2022-12-08 03:20:00|||||||||28
1670469900000|2022-12-08 03:25:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|374
1670470200000|2022-12-08 03:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|83
1670470500000|2022-12-08 03:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|166
1670470800000|2022-12-08 03:40:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|243
1670471100000|2022-12-08 03:45:00|10929.9|10927.9|10928.7|10926.7|10929.9|10927.9|10928.7|10926.7|137
1670471400000|2022-12-08 03:50:00|||||||||545
1670471700000|2022-12-08 03:55:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|471
1670472000000|2022-12-08 04:00:00|10928|10926|10928|10926|10928|10926|10928|10926|342
1670472300000|2022-12-08 04:05:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|110
1670472600000|2022-12-08 04:10:00|10928|10926|10928|10926|10928|10926|10928|10926|219
1670472900000|2022-12-08 04:15:00|10927.2|10925.2|10923.3|10921.3|10927.2|10925.2|10922.5|10920.5|1626
1670473200000|2022-12-08 04:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|476
1670473500000|2022-12-08 04:25:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|553
1670473800000|2022-12-08 04:30:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.3|10921.3|349
1670474100000|2022-12-08 04:35:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|144
1670474400000|2022-12-08 04:40:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|109
1670474700000|2022-12-08 04:45:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|460
1670475000000|2022-12-08 04:50:00|||||||||15
1670475300000|2022-12-08 04:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|233
1670475600000|2022-12-08 05:00:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|356
1670475900000|2022-12-08 05:05:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|220
1670476200000|2022-12-08 05:10:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924.4|10922.4|84
1670476500000|2022-12-08 05:15:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|61
1670476800000|2022-12-08 05:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|271
1670477100000|2022-12-08 05:25:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|168
1670477400000|2022-12-08 05:30:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924|10922|257
1670478000000|2022-12-08 05:40:00|||||||||6
1670478300000|2022-12-08 05:45:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|357
1670478600000|2022-12-08 05:50:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|51
1670478900000|2022-12-08 05:55:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|138
1670479200000|2022-12-08 06:00:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|81
1670479500000|2022-12-08 06:05:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|115
1670479800000|2022-12-08 06:10:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10928|10926|907
1670480100000|2022-12-08 06:15:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|336
1670480400000|2022-12-08 06:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|118
1670480700000|2022-12-08 06:25:00|10928|10926|10928|10926|10929.5|10927.5|10928|10926|308
1670481000000|2022-12-08 06:30:00|10928.3|10926.3|10928.7|10926.7|10928.7|10926.7|10928|10926|232
1670481300000|2022-12-08 06:35:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|364
1670481600000|2022-12-08 06:40:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|641
1670481900000|2022-12-08 06:45:00|10929.1|10927.1|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|1293
1670482200000|2022-12-08 06:50:00|10931.1|10929.1|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|424
1670482500000|2022-12-08 06:55:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|415
1670482800000|2022-12-08 07:00:00|10929.5|10927.5|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|683
1670483100000|2022-12-08 07:05:00|10931.9|10929.9|10934.2|10932.2|10935|10933|10931.1|10929.1|2258
1670483400000|2022-12-08 07:10:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|356
1670483700000|2022-12-08 07:15:00|10931.1|10929.1|10929.5|10927.5|10932.6|10930.6|10929.5|10927.5|539
1670484000000|2022-12-08 07:20:00|10930.3|10928.3|10931.9|10929.9|10932.3|10930.3|10930.3|10928.3|455
1670484300000|2022-12-08 07:25:00|10931.5|10929.5|10928|10926|10931.5|10929.5|10927.2|10925.2|760
1670484600000|2022-12-08 07:30:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|789
1670484900000|2022-12-08 07:35:00|10928|10926|10930.3|10928.3|10931.1|10929.1|10928|10926|312
1670485200000|2022-12-08 07:40:00|10931.1|10929.1|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|2034
1670485500000|2022-12-08 07:45:00|10931.5|10929.5|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|467
1670485800000|2022-12-08 07:50:00|10931.1|10929.1|10932.6|10930.6|10934.2|10932.2|10931.1|10929.1|1175
1670486100000|2022-12-08 07:55:00|10932.3|10930.3|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|1195
1670486400000|2022-12-08 08:00:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|1050
1670486700000|2022-12-08 08:05:00|10929.5|10927.5|10929.5|10927.5|10932.6|10930.6|10928.7|10926.7|631
1670487000000|2022-12-08 08:10:00|10929.9|10927.9|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|462
1670487300000|2022-12-08 08:15:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|1012
1670487600000|2022-12-08 08:20:00|10931.1|10929.1|10928|10926|10931.1|10929.1|10926.4|10924.4|800
1670487900000|2022-12-08 08:25:00|10927.2|10925.2|10927.2|10925.2|10928.7|10926.7|10925.6|10923.6|576
1670488200000|2022-12-08 08:30:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|634
1670488500000|2022-12-08 08:35:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1146
1670488800000|2022-12-08 08:40:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|980
1670489100000|2022-12-08 08:45:00|10926|10924|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|756
1670489400000|2022-12-08 08:50:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|427
1670489700000|2022-12-08 08:55:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|374
1670490000000|2022-12-08 09:00:00|10928.3|10926.3|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|636
1670490300000|2022-12-08 09:05:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|809
1670490600000|2022-12-08 09:10:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|713
1670490900000|2022-12-08 09:15:00|10928.3|10926.3|10926.4|10924.4|10928.3|10926.3|10925.6|10923.6|611
1670491200000|2022-12-08 09:20:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|639
1670491500000|2022-12-08 09:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|403
1670491800000|2022-12-08 09:30:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|584
1670492100000|2022-12-08 09:35:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|1149
1670492400000|2022-12-08 09:40:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|446
1670492700000|2022-12-08 09:45:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|488
1670493000000|2022-12-08 09:50:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|828
1670493300000|2022-12-08 09:55:00|10928.7|10926.7|10931.1|10929.1|10931.9|10929.9|10928.3|10926.3|1551
1670493600000|2022-12-08 10:00:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|977
1670493900000|2022-12-08 10:05:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|663
1670494200000|2022-12-08 10:10:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|451
1670494500000|2022-12-08 10:15:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|846
1670494800000|2022-12-08 10:20:00|10930.7|10928.7|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|428
1670495100000|2022-12-08 10:25:00|10929.9|10927.9|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|1366
1670495400000|2022-12-08 10:30:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1264
1670495700000|2022-12-08 10:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|101
1670496000000|2022-12-08 10:40:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|378
1670496300000|2022-12-08 10:45:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|616
1670496600000|2022-12-08 10:50:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|358
1670496900000|2022-12-08 10:55:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|313
1670497200000|2022-12-08 11:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|152
1670497500000|2022-12-08 11:05:00|10931.5|10929.5|10933|10931|10933.4|10931.4|10931.1|10929.1|788
1670497800000|2022-12-08 11:10:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|314
1670498100000|2022-12-08 11:15:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|237
1670498400000|2022-12-08 11:20:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|680
1670498700000|2022-12-08 11:25:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|322
1670499000000|2022-12-08 11:30:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|236
1670499300000|2022-12-08 11:35:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|350
1670499600000|2022-12-08 11:40:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|522
1670499900000|2022-12-08 11:45:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|351
1670500200000|2022-12-08 11:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|293
1670500500000|2022-12-08 11:55:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|2048
1670500800000|2022-12-08 12:00:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|817
1670501100000|2022-12-08 12:05:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|661
1670501400000|2022-12-08 12:10:00|10930.3|10928.3|10927.2|10925.2|10930.3|10928.3|10927.2|10925.2|404
1670501700000|2022-12-08 12:15:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10928|10926|563
1670502000000|2022-12-08 12:20:00|10929.1|10927.1|10928.7|10926.7|10931.1|10929.1|10928|10926|1102
1670502300000|2022-12-08 12:25:00|10928|10926|10924.8|10922.8|10928|10926|10924.8|10922.8|924
1670502600000|2022-12-08 12:30:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10925.6|10923.6|1298
1670502900000|2022-12-08 12:35:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1120
1670503200000|2022-12-08 12:40:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|1086
1670503500000|2022-12-08 12:45:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|1477
1670503800000|2022-12-08 12:50:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|1634
1670504100000|2022-12-08 12:55:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|1253
1670504400000|2022-12-08 13:00:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10923.3|10921.3|1622
1670504700000|2022-12-08 13:05:00|10924.8|10922.8|10927.2|10925.2|10928|10926|10924.8|10922.8|1556
1670505000000|2022-12-08 13:10:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|2102
1670505300000|2022-12-08 13:15:00|10924|10922|10924|10922|10925.6|10923.6|10923.3|10921.3|1624
1670505600000|2022-12-08 13:20:00|10924.8|10922.8|10932.6|10930.6|10933.4|10931.4|10924.4|10922.4|2889
1670505900000|2022-12-08 13:25:00|10931.9|10929.9|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|3690
1670506200000|2022-12-08 13:30:00|10931.9|10929.9|10929.5|10927.5|10934.2|10932.2|10928|10926|7257
1670506500000|2022-12-08 13:35:00|10930.3|10928.3|10925.6|10923.6|10932.6|10930.6|10924.8|10922.8|3637
1670506800000|2022-12-08 13:40:00|10924.8|10922.8|10919.4|10917.4|10926.4|10924.4|10917.4|10915.4|4851
1670507100000|2022-12-08 13:45:00|10919|10917|10918.6|10916.6|10922.5|10920.5|10916.2|10914.2|3480
1670507400000|2022-12-08 13:50:00|10917.8|10915.8|10915.5|10913.5|10920.1|10918.1|10915.5|10913.5|2511
1670507700000|2022-12-08 13:55:00|10914.7|10912.7|10918.6|10916.6|10921.3|10919.3|10914.7|10912.7|3856
1670508000000|2022-12-08 14:00:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10917|10915|9202
1670508300000|2022-12-08 14:05:00|10919.4|10917.4|10913.1|10911.1|10921.7|10919.7|10913.1|10911.1|3172
1670508600000|2022-12-08 14:10:00|10912.3|10910.3|10913.1|10911.1|10915.5|10913.5|10910.8|10908.8|3319
1670508900000|2022-12-08 14:15:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10906.9|10904.9|3226
1670509200000|2022-12-08 14:20:00|10908.4|10906.4|10910.8|10908.8|10915.5|10913.5|10908.4|10906.4|3909
1670509500000|2022-12-08 14:25:00|10911.5|10909.5|10913.1|10911.1|10914.7|10912.7|10910.8|10908.8|2025
1670509800000|2022-12-08 14:30:00|10913.9|10911.9|10914.7|10912.7|10916.2|10914.2|10913.1|10911.1|3652
1670510100000|2022-12-08 14:35:00|10913.9|10911.9|10907.6|10905.6|10914.7|10912.7|10906.9|10904.9|3743
1670510400000|2022-12-08 14:40:00|10908.4|10906.4|10908|10906|10910|10908|10906.9|10904.9|2970
1670510700000|2022-12-08 14:45:00|10907.6|10905.6|10902.2|10900.2|10908.4|10906.4|10902.2|10900.2|3105
1670511000000|2022-12-08 14:50:00|10901.4|10899.4|10910.8|10908.8|10910.8|10908.8|10901.4|10899.4|4099
1670511300000|2022-12-08 14:55:00|10911.5|10909.5|10916.2|10914.2|10916.2|10914.2|10908.4|10906.4|5804
1670511600000|2022-12-08 15:00:00|10915.8|10913.8|10913.9|10911.9|10916.2|10914.2|10913.1|10911.1|8894
1670511900000|2022-12-08 15:05:00|10913.1|10911.1|10917.8|10915.8|10918.6|10916.6|10912.3|10910.3|3709
1670512200000|2022-12-08 15:10:00|10917|10915|10917.8|10915.8|10920.1|10918.1|10916.2|10914.2|3124
1670512500000|2022-12-08 15:15:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917|10915|2172
1670512800000|2022-12-08 15:20:00|10919|10917|10923.3|10921.3|10923.3|10921.3|10918.6|10916.6|2389
1670513100000|2022-12-08 15:25:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10923.3|10921.3|3491
1670513400000|2022-12-08 15:30:00|10926.4|10924.4|10923.3|10921.3|10927.2|10925.2|10920.9|10918.9|2083
1670513700000|2022-12-08 15:35:00|10924|10922|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|2574
1670514000000|2022-12-08 15:40:00|10921.7|10919.7|10917.8|10915.8|10921.7|10919.7|10917|10915|2972
1670514300000|2022-12-08 15:45:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|2335
1670514600000|2022-12-08 15:50:00|10917.8|10915.8|10922.5|10920.5|10922.5|10920.5|10917.8|10915.8|3688
1670514900000|2022-12-08 15:55:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10920.9|10918.9|1921
1670515200000|2022-12-08 16:00:00|10922.9|10920.9|10928|10926|10928|10926|10922.9|10920.9|3606
1670515500000|2022-12-08 16:05:00|10928.7|10926.7|10924|10922|10928.7|10926.7|10924|10922|2215
1670515800000|2022-12-08 16:10:00|10924.8|10922.8|10921.7|10919.7|10925.6|10923.6|10920.9|10918.9|2538
1670516100000|2022-12-08 16:15:00|10921.3|10919.3|10915.5|10913.5|10921.7|10919.7|10914.7|10912.7|2072
1670516400000|2022-12-08 16:20:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|1244
1670516700000|2022-12-08 16:25:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10915.5|10913.5|1596
1670517000000|2022-12-08 16:30:00|10919|10917|10921.7|10919.7|10922.5|10920.5|10918.2|10916.2|2178
1670517300000|2022-12-08 16:35:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|730
1670517600000|2022-12-08 16:40:00|10922.5|10920.5|10920.1|10918.1|10923.3|10921.3|10918.6|10916.6|3119
1670517900000|2022-12-08 16:45:00|10920.9|10918.9|10922.1|10920.1|10924|10922|10920.1|10918.1|1595
1670518200000|2022-12-08 16:50:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1563
1670518500000|2022-12-08 16:55:00|10920.5|10918.5|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1066
1670518800000|2022-12-08 17:00:00|10919.4|10917.4|10917.8|10915.8|10920.1|10918.1|10916.6|10914.6|1253
1670519100000|2022-12-08 17:05:00|10917.4|10915.4|10920.5|10918.5|10921.7|10919.7|10917|10915|1164
1670519400000|2022-12-08 17:10:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|864
1670519700000|2022-12-08 17:15:00|10920.5|10918.5|10917|10915|10920.9|10918.9|10916.2|10914.2|1926
1670520000000|2022-12-08 17:20:00|10916.6|10914.6|10915.5|10913.5|10917|10915|10915.5|10913.5|1048
1670520300000|2022-12-08 17:25:00|10915.1|10913.1|10916.2|10914.2|10917.8|10915.8|10914.7|10912.7|1578
1670520600000|2022-12-08 17:30:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|1360
1670520900000|2022-12-08 17:35:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1691
1670521200000|2022-12-08 17:40:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1507
1670521500000|2022-12-08 17:45:00|10913.1|10911.1|10910.8|10908.8|10913.9|10911.9|10909.2|10907.2|4433
1670521800000|2022-12-08 17:50:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|935
1670522100000|2022-12-08 17:55:00|10908.4|10906.4|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|3193
1670522400000|2022-12-08 18:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10907.6|10905.6|1470
1670522700000|2022-12-08 18:05:00|10907.6|10905.6|10908.4|10906.4|10910|10908|10907.6|10905.6|1876
1670523000000|2022-12-08 18:10:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1688
1670523300000|2022-12-08 18:15:00|10909.6|10907.6|10909.2|10907.2|10910|10908|10909.2|10907.2|1435
1670523600000|2022-12-08 18:20:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1207
1670523900000|2022-12-08 18:25:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|1792
1670524200000|2022-12-08 18:30:00|10910|10908|10907.6|10905.6|10910|10908|10907.6|10905.6|1822
1670524500000|2022-12-08 18:35:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|951
1670524800000|2022-12-08 18:40:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10905.3|10903.3|2076
1670525100000|2022-12-08 18:45:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|1129
1670525400000|2022-12-08 18:50:00|10907.3|10905.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|1662
1670525700000|2022-12-08 18:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1576
1670526000000|2022-12-08 19:00:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1715
1670526300000|2022-12-08 19:05:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10900.6|10898.6|3847
1670526600000|2022-12-08 19:10:00|10900.6|10898.6|10903.7|10901.7|10903.7|10901.7|10900.6|10898.6|2670
1670526900000|2022-12-08 19:15:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|1405
1670527200000|2022-12-08 19:20:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|1740
1670527500000|2022-12-08 19:25:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|2008
1670527800000|2022-12-08 19:30:00|10904.5|10902.5|10907.6|10905.6|10907.6|10905.6|10903.7|10901.7|2403
1670528100000|2022-12-08 19:35:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|775
1670528400000|2022-12-08 19:40:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|751
1670528700000|2022-12-08 19:45:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1152
1670529000000|2022-12-08 19:50:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1217
1670529300000|2022-12-08 19:55:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2687
1670529600000|2022-12-08 20:00:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|1339
1670529900000|2022-12-08 20:05:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1171
1670530200000|2022-12-08 20:10:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10902.6|10900.6|1426
1670530500000|2022-12-08 20:15:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|1738
1670530800000|2022-12-08 20:20:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|533
1670531100000|2022-12-08 20:25:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1682
1670531400000|2022-12-08 20:30:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1083
1670531700000|2022-12-08 20:35:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|1001
1670532000000|2022-12-08 20:40:00|10906.9|10904.9|10910.8|10908.8|10910.8|10908.8|10906.9|10904.9|2007
1670532300000|2022-12-08 20:45:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10909.2|10907.2|3185
1670532600000|2022-12-08 20:50:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1729
1670532900000|2022-12-08 20:55:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|1467
1670533200000|2022-12-08 21:00:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|2172
1670533500000|2022-12-08 21:05:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|807
1670533800000|2022-12-08 21:10:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|625
1670534100000|2022-12-08 21:15:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|511
1670534400000|2022-12-08 21:20:00|10908.8|10906.8|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|841
1670534700000|2022-12-08 21:25:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|2514
1670535000000|2022-12-08 21:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|1581
1670535300000|2022-12-08 21:35:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908|10906|1528
1670535600000|2022-12-08 21:40:00|10908.8|10906.8|10906.9|10904.9|10908.8|10906.8|10906.9|10904.9|1536
1670535900000|2022-12-08 21:45:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10905.3|10903.3|1201
1670536200000|2022-12-08 21:50:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|528
1670536500000|2022-12-08 21:55:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1333
1670540400000|2022-12-08 23:00:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|188
1670540700000|2022-12-08 23:05:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|116
1670541000000|2022-12-08 23:10:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|125
1670541300000|2022-12-08 23:15:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|45
1670541600000|2022-12-08 23:20:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|169
1670541900000|2022-12-08 23:25:00|||||||||28
1670542200000|2022-12-08 23:30:00|||||||||18
1670542500000|2022-12-08 23:35:00|||||||||47
1670542800000|2022-12-08 23:40:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|96
1670543100000|2022-12-08 23:45:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|130
1670543400000|2022-12-08 23:50:00|10907.6|10905.6|10909.2|10907.2|10909.6|10907.6|10907.6|10905.6|337
1670543700000|2022-12-08 23:55:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|200
1670544000000|2022-12-09 00:00:00|10908|10906|10909.2|10907.2|10910|10908|10907.6|10905.6|787
1670544300000|2022-12-09 00:05:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|134
1670544600000|2022-12-09 00:10:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.8|10906.8|128
1670544900000|2022-12-09 00:15:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|354
1670545200000|2022-12-09 00:20:00|10908|10906|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|310
1670545500000|2022-12-09 00:25:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10909.2|10907.2|131
1670545800000|2022-12-09 00:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|115
1670546100000|2022-12-09 00:35:00|||||||||7
1670546400000|2022-12-09 00:40:00|10909.2|10907.2|10908.8|10906.8|10909.2|10907.2|10908.4|10906.4|131
1670546700000|2022-12-09 00:45:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|124
1670547000000|2022-12-09 00:50:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|418
1670547300000|2022-12-09 00:55:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.2|10909.2|298
1670547600000|2022-12-09 01:00:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|126
1670547900000|2022-12-09 01:05:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|154
1670548200000|2022-12-09 01:10:00|10912.3|10910.3|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|346
1670548500000|2022-12-09 01:15:00|10914.3|10912.3|10913.5|10911.5|10914.7|10912.7|10913.1|10911.1|251
1670548800000|2022-12-09 01:20:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|77
1670549100000|2022-12-09 01:25:00|10914.3|10912.3|10915.1|10913.1|10915.5|10913.5|10913.1|10911.1|279
1670549400000|2022-12-09 01:30:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|372
1670549700000|2022-12-09 01:35:00|10915.1|10913.1|10915.1|10913.1|10915.5|10913.5|10914.7|10912.7|135
1670550000000|2022-12-09 01:40:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|44
1670550300000|2022-12-09 01:45:00|10914.7|10912.7|10917|10915|10917|10915|10914.7|10912.7|264
1670550600000|2022-12-09 01:50:00|10916.6|10914.6|10916.2|10914.2|10916.6|10914.6|10915.8|10913.8|55
1670550900000|2022-12-09 01:55:00|10916.6|10914.6|10917|10915|10917|10915|10916.6|10914.6|29
1670551200000|2022-12-09 02:00:00|10916.6|10914.6|10916.2|10914.2|10917|10915|10916.2|10914.2|168
1670551500000|2022-12-09 02:05:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|129
1670551800000|2022-12-09 02:10:00|10915.8|10913.8|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|139
1670552100000|2022-12-09 02:15:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10914.7|10912.7|169
1670552400000|2022-12-09 02:20:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|55
1670552700000|2022-12-09 02:25:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|68
1670553000000|2022-12-09 02:30:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|33
1670553300000|2022-12-09 02:35:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|148
1670553600000|2022-12-09 02:40:00|10916.6|10914.6|10917|10915|10917|10915|10916.2|10914.2|125
1670553900000|2022-12-09 02:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|165
1670554200000|2022-12-09 02:50:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|145
1670554500000|2022-12-09 02:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|83
1670554800000|2022-12-09 03:00:00|10918.2|10916.2|10919.4|10917.4|10919.4|10917.4|10918.2|10916.2|222
1670555100000|2022-12-09 03:05:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|159
1670555400000|2022-12-09 03:10:00|10919|10917|10918.2|10916.2|10919.4|10917.4|10917.8|10915.8|136
1670555700000|2022-12-09 03:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917|10915|252
1670556000000|2022-12-09 03:20:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|60
1670556300000|2022-12-09 03:25:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|63
1670556600000|2022-12-09 03:30:00|||||||||28
1670556900000|2022-12-09 03:35:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|32
1670557200000|2022-12-09 03:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|99
1670557500000|2022-12-09 03:45:00|||||||||2
1670557800000|2022-12-09 03:50:00|10918.6|10916.6|10918.2|10916.2|10918.6|10916.6|10917.8|10915.8|335
1670558100000|2022-12-09 03:55:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|11
1670558400000|2022-12-09 04:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|80
1670558700000|2022-12-09 04:05:00|||||||||13
1670559000000|2022-12-09 04:10:00|||||||||2
1670559300000|2022-12-09 04:15:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|321
1670559600000|2022-12-09 04:20:00|||||||||51
1670559900000|2022-12-09 04:25:00|10919.8|10917.8|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|547
1670560200000|2022-12-09 04:30:00|||||||||9
1670560500000|2022-12-09 04:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|374
1670560800000|2022-12-09 04:40:00|10920.5|10918.5|10922.5|10920.5|10922.5|10920.5|10920.1|10918.1|336
1670561100000|2022-12-09 04:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|297
1670561400000|2022-12-09 04:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|357
1670561700000|2022-12-09 04:55:00|||||||||65
1670562000000|2022-12-09 05:00:00|||||||||60
1670562300000|2022-12-09 05:05:00|||||||||44
1670562600000|2022-12-09 05:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|649
1670562900000|2022-12-09 05:15:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|267
1670563200000|2022-12-09 05:20:00|||||||||51
1670563500000|2022-12-09 05:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|144
1670563800000|2022-12-09 05:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|237
1670564100000|2022-12-09 05:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|192
1670564400000|2022-12-09 05:40:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|578
1670564700000|2022-12-09 05:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|156
1670565000000|2022-12-09 05:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|115
1670565300000|2022-12-09 05:55:00|||||||||36
1670565600000|2022-12-09 06:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|218
1670565900000|2022-12-09 06:05:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|97
1670566200000|2022-12-09 06:10:00|10922.9|10920.9|10923.3|10921.3|10924|10922|10922.9|10920.9|153
1670566500000|2022-12-09 06:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|693
1670566800000|2022-12-09 06:20:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|127
1670567100000|2022-12-09 06:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|192
1670567400000|2022-12-09 06:30:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|277
1670567700000|2022-12-09 06:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|132
1670568000000|2022-12-09 06:40:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|563
1670568300000|2022-12-09 06:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|157
1670568600000|2022-12-09 06:50:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|232
1670568900000|2022-12-09 06:55:00|10923.7|10921.7|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|123
1670569200000|2022-12-09 07:00:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|1113
1670569500000|2022-12-09 07:05:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|622
1670569800000|2022-12-09 07:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1636
1670570100000|2022-12-09 07:15:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|304
1670570400000|2022-12-09 07:20:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.5|10918.5|323
1670570700000|2022-12-09 07:25:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|1720
1670571000000|2022-12-09 07:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|372
1670571300000|2022-12-09 07:35:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|557
1670571600000|2022-12-09 07:40:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|393
1670571900000|2022-12-09 07:45:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|607
1670572200000|2022-12-09 07:50:00|10920.9|10918.9|10916.2|10914.2|10921.7|10919.7|10916.2|10914.2|800
1670572500000|2022-12-09 07:55:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|1219
1670572800000|2022-12-09 08:00:00|10916.2|10914.2|10911.5|10909.5|10917.8|10915.8|10911.5|10909.5|2268
1670573100000|2022-12-09 08:05:00|10911.9|10909.9|10916.2|10914.2|10916.2|10914.2|10911.5|10909.5|1022
1670573400000|2022-12-09 08:10:00|10915.8|10913.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|817
1670573700000|2022-12-09 08:15:00|10916.6|10914.6|10914.7|10912.7|10918.6|10916.6|10914.7|10912.7|1124
1670574000000|2022-12-09 08:20:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|1690
1670574300000|2022-12-09 08:25:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|891
1670574600000|2022-12-09 08:30:00|10913.1|10911.1|10916.2|10914.2|10917.8|10915.8|10913.1|10911.1|724
1670574900000|2022-12-09 08:35:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10914.7|10912.7|744
1670575200000|2022-12-09 08:40:00|10917|10915|10913.1|10911.1|10917|10915|10912.3|10910.3|760
1670575500000|2022-12-09 08:45:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|352
1670575800000|2022-12-09 08:50:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|313
1670576100000|2022-12-09 08:55:00|10914.7|10912.7|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|438
1670576400000|2022-12-09 09:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|813
1670576700000|2022-12-09 09:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|1464
1670577000000|2022-12-09 09:10:00|10918.6|10916.6|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|1611
1670577300000|2022-12-09 09:15:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|741
1670577600000|2022-12-09 09:20:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|431
1670577900000|2022-12-09 09:25:00|10917|10915|10917|10915|10917.8|10915.8|10915.5|10913.5|1241
1670578200000|2022-12-09 09:30:00|10916.2|10914.2|10913.9|10911.9|10917|10915|10913.9|10911.9|378
1670578500000|2022-12-09 09:35:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|920
1670578800000|2022-12-09 09:40:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|260
1670579100000|2022-12-09 09:45:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|351
1670579400000|2022-12-09 09:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|603
1670579700000|2022-12-09 09:55:00|10912.7|10910.7|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|545
1670580000000|2022-12-09 10:00:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|486
1670580300000|2022-12-09 10:05:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|174
1670580600000|2022-12-09 10:10:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|295
1670580900000|2022-12-09 10:15:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|528
1670581200000|2022-12-09 10:20:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|632
1670581500000|2022-12-09 10:25:00|10918.2|10916.2|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|774
1670581800000|2022-12-09 10:30:00|10919|10917|10917.8|10915.8|10919|10917|10917|10915|437
1670582100000|2022-12-09 10:35:00|10917|10915|10916.2|10914.2|10917.4|10915.4|10915.5|10913.5|602
1670582400000|2022-12-09 10:40:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|376
1670582700000|2022-12-09 10:45:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|495
1670583000000|2022-12-09 10:50:00|10914.7|10912.7|10916.2|10914.2|10917|10915|10914.7|10912.7|428
1670583300000|2022-12-09 10:55:00|10917|10915|10917|10915|10917|10915|10915.5|10913.5|269
1670583600000|2022-12-09 11:00:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|146
1670583900000|2022-12-09 11:05:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|590
1670584200000|2022-12-09 11:10:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|275
1670584500000|2022-12-09 11:15:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|599
1670584800000|2022-12-09 11:20:00|10911.5|10909.5|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|240
1670585100000|2022-12-09 11:25:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|322
1670585400000|2022-12-09 11:30:00|10915.1|10913.1|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|663
1670585700000|2022-12-09 11:35:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|277
1670586000000|2022-12-09 11:40:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|103
1670586300000|2022-12-09 11:45:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|101
1670586600000|2022-12-09 11:50:00|10915.5|10913.5|10917.4|10915.4|10917.4|10915.4|10915.5|10913.5|717
1670586900000|2022-12-09 11:55:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|474
1670587200000|2022-12-09 12:00:00|10917.4|10915.4|10915.5|10913.5|10917.8|10915.8|10914.7|10912.7|524
1670587500000|2022-12-09 12:05:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|185
1670587800000|2022-12-09 12:10:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|581
1670588100000|2022-12-09 12:15:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|348
1670588400000|2022-12-09 12:20:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|766
1670588700000|2022-12-09 12:25:00|10915.5|10913.5|10917|10915|10917.4|10915.4|10915.5|10913.5|464
1670589000000|2022-12-09 12:30:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|336
1670589300000|2022-12-09 12:35:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|792
1670589600000|2022-12-09 12:40:00|10916.2|10914.2|10917|10915|10919.4|10917.4|10916.2|10914.2|1479
1670589900000|2022-12-09 12:45:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|773
1670590200000|2022-12-09 12:50:00|10917.4|10915.4|10920.9|10918.9|10920.9|10918.9|10917.4|10915.4|1457
1670590500000|2022-12-09 12:55:00|10920.1|10918.1|10924|10922|10924|10922|10920.1|10918.1|1448
1670590800000|2022-12-09 13:00:00|10923.3|10921.3|10925.6|10923.6|10927.2|10925.2|10923.3|10921.3|1892
1670591100000|2022-12-09 13:05:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10921.7|10919.7|2385
1670591400000|2022-12-09 13:10:00|10923.3|10921.3|10924|10922|10925.6|10923.6|10922.5|10920.5|3287
1670591700000|2022-12-09 13:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10920.9|10918.9|2480
1670592000000|2022-12-09 13:20:00|10924.8|10922.8|10930.3|10928.3|10931.9|10929.9|10924|10922|4747
1670592300000|2022-12-09 13:25:00|10929.5|10927.5|10925.2|10923.2|10929.5|10927.5|10924|10922|5114
1670592600000|2022-12-09 13:30:00|10925.6|10923.6|10908.4|10906.4|10925.6|10923.6|10888.9|10886.9|13834
1670592900000|2022-12-09 13:35:00|10909.2|10907.2|10899|10897|10909.2|10907.2|10898.3|10896.3|7214
1670593200000|2022-12-09 13:40:00|10898.3|10896.3|10895.1|10893.1|10905.3|10903.3|10895.1|10893.1|5129
1670593500000|2022-12-09 13:45:00|10895.9|10893.9|10898.3|10896.3|10901.4|10899.4|10893.6|10891.6|3945
1670593800000|2022-12-09 13:50:00|10899|10897|10898.3|10896.3|10903|10901|10897.5|10895.5|3543
1670594100000|2022-12-09 13:55:00|10897.5|10895.5|10903|10901|10905.3|10903.3|10897.5|10895.5|2631
1670594400000|2022-12-09 14:00:00|10902.2|10900.2|10898.3|10896.3|10904.5|10902.5|10897.5|10895.5|2146
1670594700000|2022-12-09 14:05:00|10897.5|10895.5|10898.3|10896.3|10899.8|10897.8|10895.9|10893.9|1311
1670595000000|2022-12-09 14:10:00|10897.5|10895.5|10893.6|10891.6|10897.5|10895.5|10891.2|10889.2|5495
1670595300000|2022-12-09 14:15:00|10892.8|10890.8|10895.9|10893.9|10897.5|10895.5|10892.8|10890.8|11602
1670595600000|2022-12-09 14:20:00|10896.7|10894.7|10895.1|10893.1|10898.3|10896.3|10892.8|10890.8|3437
1670595900000|2022-12-09 14:25:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|2523
1670596200000|2022-12-09 14:30:00|10897.5|10895.5|10892|10890|10897.5|10895.5|10891.2|10889.2|3108
1670596500000|2022-12-09 14:35:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10892|10890|2917
1670596800000|2022-12-09 14:40:00|10892.8|10890.8|10893.6|10891.6|10895.9|10893.9|10890.5|10888.5|4070
1670597100000|2022-12-09 14:45:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2155
1670597400000|2022-12-09 14:50:00|10895.9|10893.9|10890.5|10888.5|10895.9|10893.9|10890.5|10888.5|2486
1670597700000|2022-12-09 14:55:00|10889.7|10887.7|10892.8|10890.8|10892.8|10890.8|10888.9|10886.9|2299
1670598000000|2022-12-09 15:00:00|10893.6|10891.6|10888.5|10886.5|10899|10897|10888.1|10886.1|5685
1670598300000|2022-12-09 15:05:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|3881
1670598600000|2022-12-09 15:10:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10885|10883|3249
1670598900000|2022-12-09 15:15:00|10890.5|10888.5|10885|10883|10890.5|10888.5|10884.2|10882.2|4013
1670599200000|2022-12-09 15:20:00|10884.2|10882.2|10886.5|10884.5|10888.1|10886.1|10884.2|10882.2|2452
1670599500000|2022-12-09 15:25:00|10886.9|10884.9|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|2809
1670599800000|2022-12-09 15:30:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10888.9|10886.9|1801
1670600100000|2022-12-09 15:35:00|10888.9|10886.9|10897.5|10895.5|10897.5|10895.5|10888.9|10886.9|3133
1670600400000|2022-12-09 15:40:00|10896.7|10894.7|10893.6|10891.6|10899|10897|10892|10890|3961
1670600700000|2022-12-09 15:45:00|10893.2|10891.2|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|1413
1670601000000|2022-12-09 15:50:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1727
1670601300000|2022-12-09 15:55:00|10895.1|10893.1|10899.8|10897.8|10899.8|10897.8|10895.1|10893.1|2133
1670601600000|2022-12-09 16:00:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10896.7|10894.7|1887
1670601900000|2022-12-09 16:05:00|10897.1|10895.1|10892.8|10890.8|10897.5|10895.5|10892|10890|2185
1670602200000|2022-12-09 16:10:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|2297
1670602500000|2022-12-09 16:15:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10891.2|10889.2|1526
1670602800000|2022-12-09 16:20:00|10894.4|10892.4|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|1269
1670603100000|2022-12-09 16:25:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|1202
1670603400000|2022-12-09 16:30:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|775
1670603700000|2022-12-09 16:35:00|10895.1|10893.1|10895.1|10893.1|10896.3|10894.3|10894.4|10892.4|969
1670604000000|2022-12-09 16:40:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|1341
1670604300000|2022-12-09 16:45:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10895.1|10893.1|884
1670604600000|2022-12-09 16:50:00|10898.7|10896.7|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|1125
1670604900000|2022-12-09 16:55:00|10897.5|10895.5|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1801
1670605200000|2022-12-09 17:00:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|796
1670605500000|2022-12-09 17:05:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|479
1670605800000|2022-12-09 17:10:00|10896.7|10894.7|10896.3|10894.3|10899|10897|10896.3|10894.3|1881
1670606100000|2022-12-09 17:15:00|10896.7|10894.7|10893.6|10891.6|10896.7|10894.7|10892.8|10890.8|2204
1670606400000|2022-12-09 17:20:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892|10890|2652
1670606700000|2022-12-09 17:25:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|2412
1670607000000|2022-12-09 17:30:00|10893.6|10891.6|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|2064
1670607300000|2022-12-09 17:35:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|2669
1670607600000|2022-12-09 17:40:00|10893.2|10891.2|10889.7|10887.7|10893.6|10891.6|10888.9|10886.9|2472
1670607900000|2022-12-09 17:45:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|1222
1670608200000|2022-12-09 17:50:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10889.7|10887.7|772
1670608500000|2022-12-09 17:55:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|993
1670608800000|2022-12-09 18:00:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10888.9|10886.9|1158
1670609100000|2022-12-09 18:05:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|497
1670609400000|2022-12-09 18:10:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|633
1670609700000|2022-12-09 18:15:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|204
1670610000000|2022-12-09 18:20:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|965
1670610300000|2022-12-09 18:25:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1311
1670610600000|2022-12-09 18:30:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|737
1670610900000|2022-12-09 18:35:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|394
1670611200000|2022-12-09 18:40:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|619
1670611500000|2022-12-09 18:45:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|865
1670611800000|2022-12-09 18:50:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|514
1670612100000|2022-12-09 18:55:00|10895.1|10893.1|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|679
1670612400000|2022-12-09 19:00:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|212
1670612700000|2022-12-09 19:05:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1273
1670613000000|2022-12-09 19:10:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1142
1670613300000|2022-12-09 19:15:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|763
1670613600000|2022-12-09 19:20:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|527
1670613900000|2022-12-09 19:25:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|895
1670614200000|2022-12-09 19:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|789
1670614500000|2022-12-09 19:35:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|548
1670614800000|2022-12-09 19:40:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1030
1670615100000|2022-12-09 19:45:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|2624
1670615400000|2022-12-09 19:50:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1688
1670615700000|2022-12-09 19:55:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|2992
1670616000000|2022-12-09 20:00:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|1132
1670616300000|2022-12-09 20:05:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|918
1670616600000|2022-12-09 20:10:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1018
1670616900000|2022-12-09 20:15:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|903
1670617200000|2022-12-09 20:20:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1483
1670617500000|2022-12-09 20:25:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1257
1670617800000|2022-12-09 20:30:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|814
1670618100000|2022-12-09 20:35:00|10888.1|10886.1|10886.2|10884.2|10888.1|10886.1|10885.8|10883.8|591
1670618400000|2022-12-09 20:40:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|808
1670618700000|2022-12-09 20:45:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1094
1670619000000|2022-12-09 20:50:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|2595
1670619300000|2022-12-09 20:55:00|10885|10883|10878.7|10876.7|10888.1|10886.1|10878.7|10876.7|5028
1670619600000|2022-12-09 21:00:00|10879.5|10877.5|10885|10883|10885.8|10883.8|10879.5|10877.5|3075
1670619900000|2022-12-09 21:05:00|10885.8|10883.8|10881.9|10879.9|10885.8|10883.8|10881.9|10879.9|1431
1670620200000|2022-12-09 21:10:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|2273
1670620500000|2022-12-09 21:15:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|861
1670620800000|2022-12-09 21:20:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|214
1670621100000|2022-12-09 21:25:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1247
1670621400000|2022-12-09 21:30:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|2241
1670621700000|2022-12-09 21:35:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|950
1670622000000|2022-12-09 21:40:00|10879.5|10877.5|10881.9|10879.9|10882.3|10880.3|10879.5|10877.5|724
1670622300000|2022-12-09 21:45:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|983
1670622600000|2022-12-09 21:50:00|10879.9|10877.9|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|394
1670622900000|2022-12-09 21:55:00|10882.3|10880.3|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|1288
1670799600000|2022-12-11 23:00:00|10878|10876|10879.5|10877.5|10882.6|10880.6|10877.2|10875.2|1643
1670799900000|2022-12-11 23:05:00|10880.3|10878.3|10879.5|10877.5|10881.9|10879.9|10878.7|10876.7|1125
1670800200000|2022-12-11 23:10:00|10878.7|10876.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|416
1670800500000|2022-12-11 23:15:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|659
1670800800000|2022-12-11 23:20:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|492
1670801100000|2022-12-11 23:25:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|172
1670801400000|2022-12-11 23:30:00|10878|10876|10874.8|10872.8|10878|10876|10874|10872|833
1670801700000|2022-12-11 23:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|92
1670802000000|2022-12-11 23:40:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|521
1670802300000|2022-12-11 23:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|150
1670802600000|2022-12-11 23:50:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.8|10874.8|30
1670802900000|2022-12-11 23:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|29
1670803200000|2022-12-12 00:00:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|61
1670803500000|2022-12-12 00:05:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|333
1670803800000|2022-12-12 00:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|117
1670804100000|2022-12-12 00:15:00|10876.8|10874.8|10878|10876|10878|10876|10876.4|10874.4|111
1670804400000|2022-12-12 00:20:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|199
1670804700000|2022-12-12 00:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|19
1670805000000|2022-12-12 00:30:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|114
1670805300000|2022-12-12 00:35:00|10879.5|10877.5|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|217
1670805600000|2022-12-12 00:40:00|10877.6|10875.6|10878|10876|10878|10876|10877.2|10875.2|319
1670805900000|2022-12-12 00:45:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|295
1670806200000|2022-12-12 00:50:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.8|10874.8|321
1670806500000|2022-12-12 00:55:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10874|10872|854
1670806800000|2022-12-12 01:00:00|10873.3|10871.3|10874|10872|10874|10872|10872.9|10870.9|634
1670807100000|2022-12-12 01:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|831
1670807400000|2022-12-12 01:10:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|162
1670807700000|2022-12-12 01:15:00|10875.2|10873.2|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|158
1670808000000|2022-12-12 01:20:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|122
1670808300000|2022-12-12 01:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|90
1670808600000|2022-12-12 01:30:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|153
1670808900000|2022-12-12 01:35:00|10879.1|10877.1|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|151
1670809200000|2022-12-12 01:40:00|10879.1|10877.1|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|98
1670809500000|2022-12-12 01:45:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|32
1670809800000|2022-12-12 01:50:00|10879.1|10877.1|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|206
1670810100000|2022-12-12 01:55:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|135
1670810400000|2022-12-12 02:00:00|||||||||64
1670810700000|2022-12-12 02:05:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|246
1670811000000|2022-12-12 02:10:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|315
1670811300000|2022-12-12 02:15:00|10883.4|10881.4|10882.3|10880.3|10883.4|10881.4|10881.1|10879.1|362
1670811600000|2022-12-12 02:20:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|151
1670811900000|2022-12-12 02:25:00|10883|10881|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|79
1670812200000|2022-12-12 02:30:00|10884.2|10882.2|10885|10883|10885|10883|10883.8|10881.8|336
1670812500000|2022-12-12 02:35:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10885.4|10883.4|127
1670812800000|2022-12-12 02:40:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|67
1670813100000|2022-12-12 02:45:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|242
1670813400000|2022-12-12 02:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|248
1670813700000|2022-12-12 02:55:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|520
1670814000000|2022-12-12 03:00:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|158
1670814300000|2022-12-12 03:05:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|139
1670814600000|2022-12-12 03:10:00|||||||||25
1670814900000|2022-12-12 03:15:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.7|10885.7|178
1670815200000|2022-12-12 03:20:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|112
1670815500000|2022-12-12 03:25:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|345
1670815800000|2022-12-12 03:30:00|||||||||17
1670816100000|2022-12-12 03:35:00|||||||||2
1670816400000|2022-12-12 03:40:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|61
1670816700000|2022-12-12 03:45:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|130
1670817000000|2022-12-12 03:50:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|83
1670817300000|2022-12-12 03:55:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|76
1670817600000|2022-12-12 04:00:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|135
1670817900000|2022-12-12 04:05:00|10888.9|10886.9|10889.7|10887.7|10890.8|10888.8|10888.9|10886.9|646
1670818200000|2022-12-12 04:10:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|317
1670818500000|2022-12-12 04:15:00|10888.5|10886.5|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|90
1670818800000|2022-12-12 04:20:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|108
1670819100000|2022-12-12 04:25:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|26
1670819400000|2022-12-12 04:30:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|57
1670819700000|2022-12-12 04:35:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|193
1670820000000|2022-12-12 04:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|93
1670820300000|2022-12-12 04:45:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|63
1670820600000|2022-12-12 04:50:00|10886.9|10884.9|10886.5|10884.5|10886.9|10884.9|10886.5|10884.5|15
1670820900000|2022-12-12 04:55:00|||||||||105
1670821200000|2022-12-12 05:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885|10883|121
1670821500000|2022-12-12 05:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|20
1670821800000|2022-12-12 05:10:00|10885.4|10883.4|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|116
1670822100000|2022-12-12 05:15:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|61
1670822400000|2022-12-12 05:20:00|10884.2|10882.2|10884.6|10882.6|10885|10883|10884.2|10882.2|50
1670822700000|2022-12-12 05:25:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|130
1670823000000|2022-12-12 05:30:00|||||||||43
1670823300000|2022-12-12 05:35:00|10883.4|10881.4|10883.4|10881.4|10883.8|10881.8|10883|10881|360
1670823600000|2022-12-12 05:40:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|193
1670823900000|2022-12-12 05:45:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|120
1670824200000|2022-12-12 05:50:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|134
1670824500000|2022-12-12 05:55:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|51
1670824800000|2022-12-12 06:00:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|59
1670825100000|2022-12-12 06:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10884.2|10882.2|584
1670825400000|2022-12-12 06:10:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|60
1670825700000|2022-12-12 06:15:00|10884.2|10882.2|10885|10883|10885.4|10883.4|10884.2|10882.2|102
1670826000000|2022-12-12 06:20:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|27
1670826300000|2022-12-12 06:25:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|481
1670826600000|2022-12-12 06:30:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|268
1670826900000|2022-12-12 06:35:00|||||||||123
1670827200000|2022-12-12 06:40:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|174
1670827500000|2022-12-12 06:45:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|386
1670827800000|2022-12-12 06:50:00|10888.5|10886.5|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|151
1670828100000|2022-12-12 06:55:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|323
1670828400000|2022-12-12 07:00:00|10888.9|10886.9|10891.2|10889.2|10891.6|10889.6|10888.5|10886.5|759
1670828700000|2022-12-12 07:05:00|10890.8|10888.8|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|830
1670829000000|2022-12-12 07:10:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|525
1670829300000|2022-12-12 07:15:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885|10883|1467
1670829600000|2022-12-12 07:20:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|184
1670829900000|2022-12-12 07:25:00|10885.8|10883.8|10888.9|10886.9|10888.9|10886.9|10885|10883|1142
1670830200000|2022-12-12 07:30:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|744
1670830500000|2022-12-12 07:35:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|435
1670830800000|2022-12-12 07:40:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|969
1670831100000|2022-12-12 07:45:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10892|10890|1291
1670831400000|2022-12-12 07:50:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|431
1670831700000|2022-12-12 07:55:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|278
1670832000000|2022-12-12 08:00:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|883
1670832300000|2022-12-12 08:05:00|10892|10890|10889.7|10887.7|10892|10890|10889.7|10887.7|1496
1670832600000|2022-12-12 08:10:00|10890.5|10888.5|10892.8|10890.8|10893.6|10891.6|10889.7|10887.7|456
1670832900000|2022-12-12 08:15:00|10893.6|10891.6|10890.5|10888.5|10894.4|10892.4|10889.7|10887.7|442
1670833200000|2022-12-12 08:20:00|10890.8|10888.8|10890.5|10888.5|10892|10890|10889.7|10887.7|736
1670833500000|2022-12-12 08:25:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|1907
1670833800000|2022-12-12 08:30:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|2273
1670834100000|2022-12-12 08:35:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|2230
1670834400000|2022-12-12 08:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|857
1670834700000|2022-12-12 08:45:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2041
1670835000000|2022-12-12 08:50:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1049
1670835300000|2022-12-12 08:55:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|501
1670835600000|2022-12-12 09:00:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|670
1670835900000|2022-12-12 09:05:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|461
1670836200000|2022-12-12 09:10:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|411
1670836500000|2022-12-12 09:15:00|10895.5|10893.5|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|1052
1670836800000|2022-12-12 09:20:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|203
1670837100000|2022-12-12 09:25:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|301
1670837400000|2022-12-12 09:30:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|334
1670837700000|2022-12-12 09:35:00|10895.5|10893.5|10894.4|10892.4|10895.5|10893.5|10894.4|10892.4|353
1670838000000|2022-12-12 09:40:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|556
1670838300000|2022-12-12 09:45:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|241
1670838600000|2022-12-12 09:50:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10892|10890|972
1670838900000|2022-12-12 09:55:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|713
1670839200000|2022-12-12 10:00:00|10895.9|10893.9|10899|10897|10899|10897|10895.9|10893.9|208
1670839500000|2022-12-12 10:05:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|866
1670839800000|2022-12-12 10:10:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|220
1670840100000|2022-12-12 10:15:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|327
1670840400000|2022-12-12 10:20:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10896.7|10894.7|324
1670840700000|2022-12-12 10:25:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|601
1670841000000|2022-12-12 10:30:00|10897.5|10895.5|10899|10897|10899|10897|10897.1|10895.1|238
1670841300000|2022-12-12 10:35:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10898.3|10896.3|619
1670841600000|2022-12-12 10:40:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|407
1670841900000|2022-12-12 10:45:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|141
1670842200000|2022-12-12 10:50:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|794
1670842500000|2022-12-12 10:55:00|10901|10899|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|599
1670842800000|2022-12-12 11:00:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899|10897|666
1670843100000|2022-12-12 11:05:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|459
1670843400000|2022-12-12 11:10:00|10902.2|10900.2|10903|10901|10903|10901|10901.4|10899.4|1079
1670843700000|2022-12-12 11:15:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|724
1670844000000|2022-12-12 11:20:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|788
1670844300000|2022-12-12 11:25:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|750
1670844600000|2022-12-12 11:30:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|91
1670844900000|2022-12-12 11:35:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|298
1670845200000|2022-12-12 11:40:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|395
1670845500000|2022-12-12 11:45:00|10903.3|10901.3|10903.7|10901.7|10904.5|10902.5|10903|10901|558
1670845800000|2022-12-12 11:50:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|1010
1670846100000|2022-12-12 11:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|869
1670846400000|2022-12-12 12:00:00|10901.8|10899.8|10900.6|10898.6|10901.8|10899.8|10899.8|10897.8|910
1670846700000|2022-12-12 12:05:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1161
1670847000000|2022-12-12 12:10:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|725
1670847300000|2022-12-12 12:15:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|1640
1670847600000|2022-12-12 12:20:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|842
1670847900000|2022-12-12 12:25:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|410
1670848200000|2022-12-12 12:30:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10897.5|10895.5|1017
1670848500000|2022-12-12 12:35:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|400
1670848800000|2022-12-12 12:40:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|349
1670849100000|2022-12-12 12:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|464
1670849400000|2022-12-12 12:50:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|1015
1670849700000|2022-12-12 12:55:00|10898.7|10896.7|10896.7|10894.7|10899|10897|10896.7|10894.7|830
1670850000000|2022-12-12 13:00:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|795
1670850300000|2022-12-12 13:05:00|10896.3|10894.3|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|1358
1670850600000|2022-12-12 13:10:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|674
1670850900000|2022-12-12 13:15:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1467
1670851200000|2022-12-12 13:20:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10892|10890|2690
1670851500000|2022-12-12 13:25:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|1339
1670851800000|2022-12-12 13:30:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|2018
1670852100000|2022-12-12 13:35:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1501
1670852400000|2022-12-12 13:40:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|948
1670852700000|2022-12-12 13:45:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|1139
1670853000000|2022-12-12 13:50:00|10894.4|10892.4|10892|10890|10895.1|10893.1|10892|10890|1556
1670853300000|2022-12-12 13:55:00|10891.6|10889.6|10897.1|10895.1|10897.5|10895.5|10891.2|10889.2|1626
1670853600000|2022-12-12 14:00:00|10896.7|10894.7|10899|10897|10899|10897|10896.7|10894.7|1596
1670853900000|2022-12-12 14:05:00|10898.3|10896.3|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|2070
1670854200000|2022-12-12 14:10:00|10899.4|10897.4|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|3147
1670854500000|2022-12-12 14:15:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2260
1670854800000|2022-12-12 14:20:00|10895.1|10893.1|10899|10897|10899.8|10897.8|10895.1|10893.1|3006
1670855100000|2022-12-12 14:25:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10895.9|10893.9|1283
1670855400000|2022-12-12 14:30:00|10898.3|10896.3|10899|10897|10900.6|10898.6|10895.9|10893.9|2252
1670855700000|2022-12-12 14:35:00|10898.3|10896.3|10899|10897|10900.6|10898.6|10898.3|10896.3|3015
1670856000000|2022-12-12 14:40:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|3461
1670856300000|2022-12-12 14:45:00|10896.3|10894.3|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|3275
1670856600000|2022-12-12 14:50:00|10897.5|10895.5|10892.8|10890.8|10897.5|10895.5|10892.8|10890.8|2749
1670856900000|2022-12-12 14:55:00|10893.6|10891.6|10889.7|10887.7|10893.6|10891.6|10889.7|10887.7|3999
1670857200000|2022-12-12 15:00:00|10890.1|10888.1|10886.5|10884.5|10890.5|10888.5|10885|10883|4966
1670857500000|2022-12-12 15:05:00|10885.8|10883.8|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|3505
1670857800000|2022-12-12 15:10:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10886.5|10884.5|3731
1670858100000|2022-12-12 15:15:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10886.5|10884.5|2815
1670858400000|2022-12-12 15:20:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1273
1670858700000|2022-12-12 15:25:00|10888.9|10886.9|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|1457
1670859000000|2022-12-12 15:30:00|10888.5|10886.5|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|2623
1670859300000|2022-12-12 15:35:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1323
1670859600000|2022-12-12 15:40:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1775
1670859900000|2022-12-12 15:45:00|10887.3|10885.3|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|2082
1670860200000|2022-12-12 15:50:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1276
1670860500000|2022-12-12 15:55:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1991
1670860800000|2022-12-12 16:00:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|1424
1670861100000|2022-12-12 16:05:00|10885.8|10883.8|10880.3|10878.3|10886.5|10884.5|10880.3|10878.3|2649
1670861400000|2022-12-12 16:10:00|10879.5|10877.5|10877.2|10875.2|10881.9|10879.9|10877.2|10875.2|4380
1670861700000|2022-12-12 16:15:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|3016
1670862000000|2022-12-12 16:20:00|10878.7|10876.7|10874.8|10872.8|10878.7|10876.7|10874.8|10872.8|2081
1670862300000|2022-12-12 16:25:00|10875.6|10873.6|10874|10872|10876.4|10874.4|10873.3|10871.3|2973
1670862600000|2022-12-12 16:30:00|10874.4|10872.4|10874|10872|10875.6|10873.6|10870.1|10868.1|3499
1670862900000|2022-12-12 16:35:00|10873.3|10871.3|10870.9|10868.9|10874|10872|10870.9|10868.9|2061
1670863200000|2022-12-12 16:40:00|10870.1|10868.1|10870.1|10868.1|10871.7|10869.7|10868.6|10866.6|3327
1670863500000|2022-12-12 16:45:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|3334
1670863800000|2022-12-12 16:50:00|10871.7|10869.7|10874|10872|10874.8|10872.8|10870.9|10868.9|3116
1670864100000|2022-12-12 16:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|2052
1670864400000|2022-12-12 17:00:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|3391
1670864700000|2022-12-12 17:05:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1814
1670865000000|2022-12-12 17:10:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|1811
1670865300000|2022-12-12 17:15:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2091
1670865600000|2022-12-12 17:20:00|10879.1|10877.1|10875.6|10873.6|10879.5|10877.5|10875.6|10873.6|1533
1670865900000|2022-12-12 17:25:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|1571
1670866200000|2022-12-12 17:30:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|4704
1670866500000|2022-12-12 17:35:00|10872.5|10870.5|10872.5|10870.5|10874|10872|10871.7|10869.7|4287
1670866800000|2022-12-12 17:40:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10868.6|10866.6|1039
1670867100000|2022-12-12 17:45:00|10870.9|10868.9|10873.3|10871.3|10874|10872|10870.9|10868.9|2456
1670867400000|2022-12-12 17:50:00|10873.7|10871.7|10878|10876|10878|10876|10872.5|10870.5|5938
1670867700000|2022-12-12 17:55:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|2172
1670868000000|2022-12-12 18:00:00|10875.6|10873.6|10863.9|10861.9|10876.4|10874.4|10860.8|10858.8|8701
1670868300000|2022-12-12 18:05:00|10865.5|10863.5|10866.2|10864.2|10867.8|10865.8|10863.9|10861.9|3038
1670868600000|2022-12-12 18:10:00|10867|10865|10864.7|10862.7|10868.6|10866.6|10864.7|10862.7|2425
1670868900000|2022-12-12 18:15:00|10863.9|10861.9|10867|10865|10867.8|10865.8|10861.5|10859.5|2439
1670869200000|2022-12-12 18:20:00|10866.2|10864.2|10868.6|10866.6|10870.1|10868.1|10865.5|10863.5|2201
1670869500000|2022-12-12 18:25:00|10869.4|10867.4|10867|10865|10870.1|10868.1|10867|10865|1604
1670869800000|2022-12-12 18:30:00|10866.2|10864.2|10863.1|10861.1|10867|10865|10863.1|10861.1|2877
1670870100000|2022-12-12 18:35:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|1531
1670870400000|2022-12-12 18:40:00|10863.9|10861.9|10867.8|10865.8|10867.8|10865.8|10863.1|10861.1|1997
1670870700000|2022-12-12 18:45:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|739
1670871000000|2022-12-12 18:50:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|927
1670871300000|2022-12-12 18:55:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|1148
1670871600000|2022-12-12 19:00:00|10867.8|10865.8|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|1247
1670871900000|2022-12-12 19:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1005
1670872200000|2022-12-12 19:10:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|530
1670872500000|2022-12-12 19:15:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|625
1670872800000|2022-12-12 19:20:00|10866.2|10864.2|10867|10865|10867|10865|10865.5|10863.5|1733
1670873100000|2022-12-12 19:25:00|10866.2|10864.2|10864.7|10862.7|10869.4|10867.4|10864.7|10862.7|4362
1670873400000|2022-12-12 19:30:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|2210
1670873700000|2022-12-12 19:35:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|2330
1670874000000|2022-12-12 19:40:00|10865.8|10863.8|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|1559
1670874300000|2022-12-12 19:45:00|10867.8|10865.8|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2225
1670874600000|2022-12-12 19:50:00|10868.2|10866.2|10869.4|10867.4|10869.4|10867.4|10867|10865|1426
1670874900000|2022-12-12 19:55:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|2914
1670875200000|2022-12-12 20:00:00|10867|10865|10864.7|10862.7|10867.8|10865.8|10863.9|10861.9|2994
1670875500000|2022-12-12 20:05:00|10865.1|10863.1|10866.2|10864.2|10867|10865|10865.1|10863.1|2350
1670875800000|2022-12-12 20:10:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|1488
1670876100000|2022-12-12 20:15:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1127
1670876400000|2022-12-12 20:20:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|1287
1670876700000|2022-12-12 20:25:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2294
1670877000000|2022-12-12 20:30:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10867.8|10865.8|1677
1670877300000|2022-12-12 20:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|567
1670877600000|2022-12-12 20:40:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1347
1670877900000|2022-12-12 20:45:00|10869|10867|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|1767
1670878200000|2022-12-12 20:50:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1841
1670878500000|2022-12-12 20:55:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10867.8|10865.8|2168
1670878800000|2022-12-12 21:00:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|1878
1670879100000|2022-12-12 21:05:00|10871.3|10869.3|10869.4|10867.4|10871.3|10869.3|10869.4|10867.4|1864
1670879400000|2022-12-12 21:10:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|2150
1670879700000|2022-12-12 21:15:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1123
1670880000000|2022-12-12 21:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|1449
1670880300000|2022-12-12 21:25:00|10870.5|10868.5|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|2582
1670880600000|2022-12-12 21:30:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|3842
1670880900000|2022-12-12 21:35:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1422
1670881200000|2022-12-12 21:40:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1411
1670881500000|2022-12-12 21:45:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1250
1670881800000|2022-12-12 21:50:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|855
1670882100000|2022-12-12 21:55:00|10872.9|10870.9|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|1471
1670886000000|2022-12-12 23:00:00|10874.8|10872.8|10870.1|10868.1|10874.8|10872.8|10870.1|10868.1|248
1670886300000|2022-12-12 23:05:00|10869|10867|10869.4|10867.4|10869.4|10867.4|10869|10867|108
1670886600000|2022-12-12 23:10:00|10869.8|10867.8|10870.9|10868.9|10870.9|10868.9|10869.8|10867.8|84
1670886900000|2022-12-12 23:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.3|10869.3|262
1670887200000|2022-12-12 23:20:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|32
1670887500000|2022-12-12 23:25:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|143
1670887800000|2022-12-12 23:30:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10872.5|10870.5|385
1670888100000|2022-12-12 23:35:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|145
1670888400000|2022-12-12 23:40:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|205
1670888700000|2022-12-12 23:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|168
1670889000000|2022-12-12 23:50:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|31
1670889300000|2022-12-12 23:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|427
1670889600000|2022-12-13 00:00:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|100
1670889900000|2022-12-13 00:05:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10875.2|10873.2|83
1670890200000|2022-12-13 00:10:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.2|10873.2|555
1670890500000|2022-12-13 00:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|998
1670890800000|2022-12-13 00:20:00|||||||||61
1670891100000|2022-12-13 00:25:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|359
1670891400000|2022-12-13 00:30:00|10878|10876|10878|10876|10878|10876|10878|10876|406
1670891700000|2022-12-13 00:35:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|403
1670892000000|2022-12-13 00:40:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|679
1670892300000|2022-12-13 00:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|168
1670892600000|2022-12-13 00:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|102
1670892900000|2022-12-13 00:55:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|215
1670893200000|2022-12-13 01:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|569
1670893500000|2022-12-13 01:05:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|379
1670893800000|2022-12-13 01:10:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|135
1670894100000|2022-12-13 01:15:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|171
1670894400000|2022-12-13 01:20:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|88
1670894700000|2022-12-13 01:25:00|10880.7|10878.7|10880.3|10878.3|10880.7|10878.7|10879.5|10877.5|299
1670895000000|2022-12-13 01:30:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|153
1670895300000|2022-12-13 01:35:00|||||||||7
1670895600000|2022-12-13 01:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|761
1670895900000|2022-12-13 01:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|182
1670896200000|2022-12-13 01:50:00|||||||||130
1670896500000|2022-12-13 01:55:00|||||||||52
1670896800000|2022-12-13 02:00:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|340
1670897100000|2022-12-13 02:05:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|139
1670897400000|2022-12-13 02:10:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|308
1670897700000|2022-12-13 02:15:00|||||||||1015
1670898000000|2022-12-13 02:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|149
1670898300000|2022-12-13 02:25:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|135
1670898600000|2022-12-13 02:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|66
1670898900000|2022-12-13 02:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|635
1670899200000|2022-12-13 02:40:00|||||||||16
1670899500000|2022-12-13 02:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|144
1670899800000|2022-12-13 02:50:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|96
1670900100000|2022-12-13 02:55:00|||||||||24
1670900400000|2022-12-13 03:00:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|187
1670900700000|2022-12-13 03:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|372
1670901000000|2022-12-13 03:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|136
1670901300000|2022-12-13 03:15:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|450
1670901600000|2022-12-13 03:20:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|86
1670901900000|2022-12-13 03:25:00|10880.3|10878.3|10881.1|10879.1|10881.5|10879.5|10880.3|10878.3|295
1670902200000|2022-12-13 03:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|196
1670902500000|2022-12-13 03:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|249
1670902800000|2022-12-13 03:40:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|45
1670903100000|2022-12-13 03:45:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|574
1670903400000|2022-12-13 03:50:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|84
1670903700000|2022-12-13 03:55:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|72
1670904000000|2022-12-13 04:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|453
1670904300000|2022-12-13 04:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|340
1670904600000|2022-12-13 04:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|66
1670904900000|2022-12-13 04:15:00|10878.3|10876.3|10878|10876|10878.3|10876.3|10878|10876|53
1670905200000|2022-12-13 04:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|259
1670905500000|2022-12-13 04:25:00|||||||||17
1670905800000|2022-12-13 04:30:00|||||||||106
1670906100000|2022-12-13 04:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|162
1670906400000|2022-12-13 04:40:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|140
1670906700000|2022-12-13 04:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|82
1670907000000|2022-12-13 04:50:00|10877.6|10875.6|10878|10876|10878|10876|10877.6|10875.6|154
1670907300000|2022-12-13 04:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|336
1670907600000|2022-12-13 05:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|319
1670907900000|2022-12-13 05:05:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|252
1670908200000|2022-12-13 05:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|999
1670908500000|2022-12-13 05:15:00|10877.2|10875.2|10876.8|10874.8|10877.2|10875.2|10876.8|10874.8|499
1670908800000|2022-12-13 05:20:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|167
1670909100000|2022-12-13 05:25:00|10878|10876|10879.5|10877.5|10880.3|10878.3|10878|10876|708
1670909400000|2022-12-13 05:30:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|96
1670909700000|2022-12-13 05:35:00|||||||||91
1670910000000|2022-12-13 05:40:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|155
1670910300000|2022-12-13 05:45:00|10879.1|10877.1|10878|10876|10879.1|10877.1|10878|10876|245
1670910600000|2022-12-13 05:50:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|14
1670910900000|2022-12-13 05:55:00|10878|10876|10878|10876|10878|10876|10878|10876|48
1670911200000|2022-12-13 06:00:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|235
1670911500000|2022-12-13 06:05:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|86
1670911800000|2022-12-13 06:10:00|||||||||30
1670912100000|2022-12-13 06:15:00|||||||||174
1670912400000|2022-12-13 06:20:00|10878|10876|10878|10876|10878|10876|10878|10876|56
1670912700000|2022-12-13 06:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|169
1670913000000|2022-12-13 06:30:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|133
1670913300000|2022-12-13 06:35:00|10878|10876|10878|10876|10878|10876|10878|10876|399
1670913600000|2022-12-13 06:40:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|353
1670913900000|2022-12-13 06:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|94
1670914200000|2022-12-13 06:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|96
1670914500000|2022-12-13 06:55:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1005
1670914800000|2022-12-13 07:00:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|882
1670915100000|2022-12-13 07:05:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|280
1670915400000|2022-12-13 07:10:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|733
1670915700000|2022-12-13 07:15:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|200
1670916000000|2022-12-13 07:20:00|10880.3|10878.3|10881.1|10879.1|10881.5|10879.5|10879.5|10877.5|396
1670916300000|2022-12-13 07:25:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|234
1670916600000|2022-12-13 07:30:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|379
1670916900000|2022-12-13 07:35:00|10881.1|10879.1|10884.2|10882.2|10884.2|10882.2|10881.1|10879.1|1280
1670917200000|2022-12-13 07:40:00|10884.6|10882.6|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|1349
1670917500000|2022-12-13 07:45:00|10885|10883|10882.6|10880.6|10885.8|10883.8|10881.9|10879.9|693
1670917800000|2022-12-13 07:50:00|10882.3|10880.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1234
1670918100000|2022-12-13 07:55:00|10882.3|10880.3|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|1107
1670918400000|2022-12-13 08:00:00|10885|10883|10884.2|10882.2|10886.5|10884.5|10882.6|10880.6|1673
1670918700000|2022-12-13 08:05:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10883.4|10881.4|1236
1670919000000|2022-12-13 08:10:00|10884.2|10882.2|10882.6|10880.6|10885|10883|10882.6|10880.6|846
1670919300000|2022-12-13 08:15:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1215
1670919600000|2022-12-13 08:20:00|10881.9|10879.9|10879.5|10877.5|10882.6|10880.6|10878.7|10876.7|2112
1670919900000|2022-12-13 08:25:00|10878.7|10876.7|10876.4|10874.4|10879.5|10877.5|10876|10874|1726
1670920200000|2022-12-13 08:30:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|948
1670920500000|2022-12-13 08:35:00|10875.6|10873.6|10878|10876|10878|10876|10874.8|10872.8|972
1670920800000|2022-12-13 08:40:00|10878.7|10876.7|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|1041
1670921100000|2022-12-13 08:45:00|10882.3|10880.3|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|813
1670921400000|2022-12-13 08:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|369
1670921700000|2022-12-13 08:55:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|579
1670922000000|2022-12-13 09:00:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10879.5|10877.5|428
1670922300000|2022-12-13 09:05:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|306
1670922600000|2022-12-13 09:10:00|10879.1|10877.1|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|471
1670922900000|2022-12-13 09:15:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|362
1670923200000|2022-12-13 09:20:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|549
1670923500000|2022-12-13 09:25:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|616
1670923800000|2022-12-13 09:30:00|10876|10874|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|747
1670924100000|2022-12-13 09:35:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|756
1670924400000|2022-12-13 09:40:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10875.6|10873.6|2347
1670924700000|2022-12-13 09:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|339
1670925000000|2022-12-13 09:50:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1311
1670925300000|2022-12-13 09:55:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|439
1670925600000|2022-12-13 10:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1136
1670925900000|2022-12-13 10:05:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1571
1670926200000|2022-12-13 10:10:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|711
1670926500000|2022-12-13 10:15:00|10873.7|10871.7|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|718
1670926800000|2022-12-13 10:20:00|10875.2|10873.2|10875.6|10873.6|10876.8|10874.8|10874.8|10872.8|1005
1670927100000|2022-12-13 10:25:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|495
1670927400000|2022-12-13 10:30:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|555
1670927700000|2022-12-13 10:35:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|422
1670928000000|2022-12-13 10:40:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|704
1670928300000|2022-12-13 10:45:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|515
1670928600000|2022-12-13 10:50:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|374
1670928900000|2022-12-13 10:55:00|10875.6|10873.6|10878|10876|10878.3|10876.3|10875.6|10873.6|1417
1670929200000|2022-12-13 11:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|566
1670929500000|2022-12-13 11:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|501
1670929800000|2022-12-13 11:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|333
1670930100000|2022-12-13 11:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|368
1670930400000|2022-12-13 11:20:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|194
1670930700000|2022-12-13 11:25:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|199
1670931000000|2022-12-13 11:30:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|193
1670931300000|2022-12-13 11:35:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|353
1670931600000|2022-12-13 11:40:00|10878.7|10876.7|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|372
1670931900000|2022-12-13 11:45:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|143
1670932200000|2022-12-13 11:50:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|720
1670932500000|2022-12-13 11:55:00|10879.5|10877.5|10884.2|10882.2|10884.2|10882.2|10879.5|10877.5|1345
1670932800000|2022-12-13 12:00:00|10885|10883|10881.9|10879.9|10885|10883|10881.1|10879.1|1136
1670933100000|2022-12-13 12:05:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1738
1670933400000|2022-12-13 12:10:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|1027
1670933700000|2022-12-13 12:15:00|10885|10883|10882.6|10880.6|10885|10883|10881.1|10879.1|1008
1670934000000|2022-12-13 12:20:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1452
1670934300000|2022-12-13 12:25:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|1177
1670934600000|2022-12-13 12:30:00|10885|10883|10885|10883|10886.5|10884.5|10884.2|10882.2|2025
1670934900000|2022-12-13 12:35:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|1379
1670935200000|2022-12-13 12:40:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|1543
1670935500000|2022-12-13 12:45:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1944
1670935800000|2022-12-13 12:50:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1406
1670936100000|2022-12-13 12:55:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1879
1670936400000|2022-12-13 13:00:00|10882.6|10880.6|10885|10883|10887.3|10885.3|10881.1|10879.1|1544
1670936700000|2022-12-13 13:05:00|10885.8|10883.8|10883.4|10881.4|10886.5|10884.5|10881.9|10879.9|2124
1670937000000|2022-12-13 13:10:00|10884.2|10882.2|10881.9|10879.9|10885|10883|10881.9|10879.9|2114
1670937300000|2022-12-13 13:15:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10878.7|10876.7|3114
1670937600000|2022-12-13 13:20:00|10881.1|10879.1|10886.5|10884.5|10888.1|10886.1|10878|10876|6285
1670937900000|2022-12-13 13:25:00|10885.8|10883.8|10898.3|10896.3|10920.1|10918.1|10885|10883|6933
1670938200000|2022-12-13 13:30:00|10899|10897|10940.5|10938.5|10972.9|10970.9|10899|10897|22165
1670938500000|2022-12-13 13:35:00|10941.2|10939.2|10935|10933|10944.8|10942.8|10925.6|10923.6|15956
1670938800000|2022-12-13 13:40:00|10935.8|10933.8|10956.1|10954.1|10956.9|10954.9|10935.8|10933.8|14271
1670939100000|2022-12-13 13:45:00|10955.7|10953.7|10962.3|10960.3|10963.1|10961.1|10948.3|10946.3|11448
1670939400000|2022-12-13 13:50:00|10963.1|10961.1|10954.1|10952.1|10965.5|10963.5|10951.4|10949.4|13766
1670939700000|2022-12-13 13:55:00|10953.7|10951.7|10954.5|10952.5|10957.6|10955.6|10951.4|10949.4|8886
1670940000000|2022-12-13 14:00:00|10955.3|10953.3|10965.5|10963.5|10966.2|10964.2|10952.2|10950.2|7987
1670940300000|2022-12-13 14:05:00|10965.1|10963.1|10967.8|10965.8|10970.1|10968.1|10959.2|10957.2|10472
1670940600000|2022-12-13 14:10:00|10967|10965|10980.3|10978.3|10983.4|10981.4|10960.8|10958.8|8846
1670940900000|2022-12-13 14:15:00|10979.5|10977.5|10974|10972|10981.9|10979.9|10973.7|10971.7|10195
1670941200000|2022-12-13 14:20:00|10973.7|10971.7|10970.1|10968.1|10979.5|10977.5|10970.1|10968.1|7464
1670941500000|2022-12-13 14:25:00|10969.4|10967.4|10966.2|10964.2|10973.3|10971.3|10965.5|10963.5|7359
1670941800000|2022-12-13 14:30:00|10967|10965|10958.4|10956.4|10967.8|10965.8|10957.6|10955.6|6230
1670942100000|2022-12-13 14:35:00|10957.6|10955.6|10956.1|10954.1|10960.8|10958.8|10954.9|10952.9|6330
1670942400000|2022-12-13 14:40:00|10956.9|10954.9|10963.9|10961.9|10964.7|10962.7|10956.1|10954.1|7154
1670942700000|2022-12-13 14:45:00|10964.3|10962.3|10967.8|10965.8|10968.6|10966.6|10963.1|10961.1|5998
1670943000000|2022-12-13 14:50:00|10967|10965|10974.8|10972.8|10974.8|10972.8|10965.5|10963.5|4604
1670943300000|2022-12-13 14:55:00|10974.4|10972.4|10970.9|10968.9|10975.6|10973.6|10970.1|10968.1|4513
1670943600000|2022-12-13 15:00:00|10971.3|10969.3|10964.7|10962.7|10973.3|10971.3|10963.9|10961.9|3850
1670943900000|2022-12-13 15:05:00|10963.9|10961.9|10964.7|10962.7|10967|10965|10961.5|10959.5|6426
1670944200000|2022-12-13 15:10:00|10963.9|10961.9|10967|10965|10968.6|10966.6|10963.9|10961.9|4829
1670944500000|2022-12-13 15:15:00|10966.2|10964.2|10957.6|10955.6|10966.2|10964.2|10957.6|10955.6|7427
1670944800000|2022-12-13 15:20:00|10956.9|10954.9|10954.5|10952.5|10959.2|10957.2|10952.6|10950.6|8985
1670945100000|2022-12-13 15:25:00|10954.1|10952.1|10951.4|10949.4|10956.9|10954.9|10950.6|10948.6|10347
1670945400000|2022-12-13 15:30:00|10950.6|10948.6|10958.4|10956.4|10959.2|10957.2|10950.6|10948.6|6000
1670945700000|2022-12-13 15:35:00|10957.6|10955.6|10954.5|10952.5|10960.8|10958.8|10954.5|10952.5|3548
1670946000000|2022-12-13 15:40:00|10955.3|10953.3|10953|10951|10956.1|10954.1|10949.8|10947.8|5339
1670946300000|2022-12-13 15:45:00|10953.7|10951.7|10949.8|10947.8|10956.1|10954.1|10949|10947|4270
1670946600000|2022-12-13 15:50:00|10949|10947|10953|10951|10953|10951|10945.9|10943.9|4725
1670946900000|2022-12-13 15:55:00|10952.2|10950.2|10953.7|10951.7|10954.5|10952.5|10951.4|10949.4|3918
1670947200000|2022-12-13 16:00:00|10954.5|10952.5|10953|10951|10955.3|10953.3|10952.2|10950.2|2866
1670947500000|2022-12-13 16:05:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10951.4|10949.4|2062
1670947800000|2022-12-13 16:10:00|10953.7|10951.7|10950.6|10948.6|10953.7|10951.7|10949|10947|1962
1670948100000|2022-12-13 16:15:00|10949.8|10947.8|10953|10951|10953|10951|10949|10947|3727
1670948400000|2022-12-13 16:20:00|10952.2|10950.2|10951.4|10949.4|10954.5|10952.5|10951.4|10949.4|2572
1670948700000|2022-12-13 16:25:00|10950.6|10948.6|10953|10951|10953|10951|10948.3|10946.3|3073
1670949000000|2022-12-13 16:30:00|10952.6|10950.6|10952.2|10950.2|10953|10951|10949|10947|2707
1670949300000|2022-12-13 16:35:00|10953|10951|10954.5|10952.5|10954.5|10952.5|10949.8|10947.8|3497
1670949600000|2022-12-13 16:40:00|10953.7|10951.7|10950.6|10948.6|10953.7|10951.7|10949.8|10947.8|3148
1670949900000|2022-12-13 16:45:00|10949.8|10947.8|10941.2|10939.2|10949.8|10947.8|10941.2|10939.2|4466
1670950200000|2022-12-13 16:50:00|10942|10940|10942.8|10940.8|10944.4|10942.4|10940.5|10938.5|4033
1670950500000|2022-12-13 16:55:00|10942|10940|10942|10940|10944.4|10942.4|10941.2|10939.2|3709
1670950800000|2022-12-13 17:00:00|10941.2|10939.2|10940.1|10938.1|10942|10940|10938.9|10936.9|2773
1670951100000|2022-12-13 17:05:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10939.7|10937.7|1950
1670951400000|2022-12-13 17:10:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|2125
1670951700000|2022-12-13 17:15:00|10942.4|10940.4|10936.5|10934.5|10942.8|10940.8|10936.5|10934.5|5750
1670952000000|2022-12-13 17:20:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10934.2|10932.2|7162
1670952300000|2022-12-13 17:25:00|10938.9|10936.9|10935|10933|10938.9|10936.9|10934.2|10932.2|2273
1670952600000|2022-12-13 17:30:00|10935.4|10933.4|10936.5|10934.5|10936.9|10934.9|10934.2|10932.2|2141
1670952900000|2022-12-13 17:35:00|10937.3|10935.3|10939.7|10937.7|10940.5|10938.5|10936.5|10934.5|2238
1670953200000|2022-12-13 17:40:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|1680
1670953500000|2022-12-13 17:45:00|10942|10940|10942|10940|10943.6|10941.6|10940.5|10938.5|2315
1670953800000|2022-12-13 17:50:00|10941.6|10939.6|10938.9|10936.9|10942.8|10940.8|10938.9|10936.9|1708
1670954100000|2022-12-13 17:55:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|2597
1670954400000|2022-12-13 18:00:00|10938.9|10936.9|10935.8|10933.8|10939.7|10937.7|10933.4|10931.4|7028
1670954700000|2022-12-13 18:05:00|10936.5|10934.5|10937.3|10935.3|10939.7|10937.7|10935|10933|1787
1670955000000|2022-12-13 18:10:00|10938.1|10936.1|10941.2|10939.2|10942|10940|10936.5|10934.5|1697
1670955300000|2022-12-13 18:15:00|10942|10940|10942|10940|10944.4|10942.4|10939.7|10937.7|2617
1670955600000|2022-12-13 18:20:00|10941.6|10939.6|10939.7|10937.7|10942|10940|10938.9|10936.9|1249
1670955900000|2022-12-13 18:25:00|10938.9|10936.9|10938.9|10936.9|10941.2|10939.2|10938.1|10936.1|1483
1670956200000|2022-12-13 18:30:00|10938.1|10936.1|10936.5|10934.5|10939.7|10937.7|10936.5|10934.5|1126
1670956500000|2022-12-13 18:35:00|10936.2|10934.2|10935|10933|10936.5|10934.5|10932.6|10930.6|2023
1670956800000|2022-12-13 18:40:00|10934.6|10932.6|10935|10933|10935|10933|10932.6|10930.6|2169
1670957100000|2022-12-13 18:45:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10934.2|10932.2|1760
1670957400000|2022-12-13 18:50:00|10934.2|10932.2|10930.3|10928.3|10934.2|10932.2|10929.5|10927.5|1896
1670957700000|2022-12-13 18:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1174
1670958000000|2022-12-13 19:00:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|1935
1670958300000|2022-12-13 19:05:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|1429
1670958600000|2022-12-13 19:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|2487
1670958900000|2022-12-13 19:15:00|10931.1|10929.1|10929.5|10927.5|10933.4|10931.4|10929.5|10927.5|3834
1670959200000|2022-12-13 19:20:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|2112
1670959500000|2022-12-13 19:25:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|3247
1670959800000|2022-12-13 19:30:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|2134
1670960100000|2022-12-13 19:35:00|10932.6|10930.6|10936.2|10934.2|10936.2|10934.2|10931.9|10929.9|881
1670960400000|2022-12-13 19:40:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10935|10933|2971
1670960700000|2022-12-13 19:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|2899
1670961000000|2022-12-13 19:50:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10938.9|10936.9|3312
1670961300000|2022-12-13 19:55:00|10939.7|10937.7|10937.3|10935.3|10941.2|10939.2|10937.3|10935.3|5014
1670961600000|2022-12-13 20:00:00|10936.9|10934.9|10935|10933|10938.1|10936.1|10934.2|10932.2|2955
1670961900000|2022-12-13 20:05:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10933.4|10931.4|964
1670962200000|2022-12-13 20:10:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|741
1670962500000|2022-12-13 20:15:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|1362
1670962800000|2022-12-13 20:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|900
1670963100000|2022-12-13 20:25:00|10933.4|10931.4|10933.4|10931.4|10935|10933|10931.9|10929.9|793
1670963400000|2022-12-13 20:30:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|984
1670963700000|2022-12-13 20:35:00|10933|10931|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|765
1670964000000|2022-12-13 20:40:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|774
1670964300000|2022-12-13 20:45:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1456
1670964600000|2022-12-13 20:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1650
1670964900000|2022-12-13 20:55:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|2411
1670965200000|2022-12-13 21:00:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10931.1|10929.1|4136
1670965500000|2022-12-13 21:05:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|1662
1670965800000|2022-12-13 21:10:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10935|10933|577
1670966100000|2022-12-13 21:15:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1146
1670966400000|2022-12-13 21:20:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1442
1670966700000|2022-12-13 21:25:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1694
1670967000000|2022-12-13 21:30:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1357
1670967300000|2022-12-13 21:35:00|10937.3|10935.3|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|1251
1670967600000|2022-12-13 21:40:00|10940.1|10938.1|10939.7|10937.7|10940.1|10938.1|10938.1|10936.1|1053
1670967900000|2022-12-13 21:45:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1467
1670968200000|2022-12-13 21:50:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|553
1670968500000|2022-12-13 21:55:00|10937.7|10935.7|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|1160
1670972400000|2022-12-13 23:00:00|10936.9|10934.9|10940.1|10938.1|10940.5|10938.5|10935|10933|633
1670972700000|2022-12-13 23:05:00|10939.7|10937.7|10939.7|10937.7|10940.1|10938.1|10939.7|10937.7|40
1670973000000|2022-12-13 23:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|472
1670973300000|2022-12-13 23:15:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|236
1670973600000|2022-12-13 23:20:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|105
1670973900000|2022-12-13 23:25:00|10938.1|10936.1|10938.9|10936.9|10939.3|10937.3|10938.1|10936.1|195
1670974200000|2022-12-13 23:30:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|111
1670974500000|2022-12-13 23:35:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|265
1670974800000|2022-12-13 23:40:00|10938.5|10936.5|10940.1|10938.1|10941.2|10939.2|10938.1|10936.1|549
1670975100000|2022-12-13 23:45:00|10940.5|10938.5|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|103
1670975400000|2022-12-13 23:50:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|406
1670975700000|2022-12-13 23:55:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|310
1670976000000|2022-12-14 00:00:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|2
1670976300000|2022-12-14 00:05:00|10939.3|10937.3|10938.9|10936.9|10939.3|10937.3|10938.1|10936.1|89
1670976600000|2022-12-14 00:10:00|10938.1|10936.1|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|236
1670976900000|2022-12-14 00:15:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|154
1670977200000|2022-12-14 00:20:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|173
1670977500000|2022-12-14 00:25:00|10935.4|10933.4|10934.2|10932.2|10935.4|10933.4|10934.2|10932.2|133
1670977800000|2022-12-14 00:30:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|552
1670978100000|2022-12-14 00:35:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|212
1670978400000|2022-12-14 00:40:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|218
1670978700000|2022-12-14 00:45:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|368
1670979000000|2022-12-14 00:50:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|187
1670979300000|2022-12-14 00:55:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|190
1670979600000|2022-12-14 01:00:00|10936.9|10934.9|10938.9|10936.9|10938.9|10936.9|10936.9|10934.9|191
1670979900000|2022-12-14 01:05:00|10938.1|10936.1|10940.1|10938.1|10940.5|10938.5|10938.1|10936.1|515
1670980200000|2022-12-14 01:10:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|162
1670980500000|2022-12-14 01:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|480
1670980800000|2022-12-14 01:20:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|1539
1670981100000|2022-12-14 01:25:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10940.5|10938.5|657
1670981400000|2022-12-14 01:30:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|441
1670981700000|2022-12-14 01:35:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|229
1670982000000|2022-12-14 01:40:00|10940.8|10938.8|10940.5|10938.5|10940.8|10938.8|10940.5|10938.5|135
1670982300000|2022-12-14 01:45:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|271
1670982600000|2022-12-14 01:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|15
1670982900000|2022-12-14 01:55:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|286
1670983200000|2022-12-14 02:00:00|10939.3|10937.3|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|230
1670983500000|2022-12-14 02:05:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|87
1670983800000|2022-12-14 02:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|487
1670984100000|2022-12-14 02:15:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|21
1670984400000|2022-12-14 02:20:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|396
1670984700000|2022-12-14 02:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|212
1670985000000|2022-12-14 02:30:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|786
1670985300000|2022-12-14 02:35:00|||||||||29
1670985600000|2022-12-14 02:40:00|||||||||186
1670985900000|2022-12-14 02:45:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|203
1670986200000|2022-12-14 02:50:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|951
1670986500000|2022-12-14 02:55:00|||||||||55
1670986800000|2022-12-14 03:00:00|10942|10940|10942|10940|10942|10940|10942|10940|144
1670987100000|2022-12-14 03:05:00|||||||||52
1670987400000|2022-12-14 03:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|209
1670987700000|2022-12-14 03:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|410
1670988000000|2022-12-14 03:20:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|223
1670988300000|2022-12-14 03:25:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|258
1670988600000|2022-12-14 03:30:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|290
1670988900000|2022-12-14 03:35:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|318
1670989200000|2022-12-14 03:40:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|560
1670989500000|2022-12-14 03:45:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|206
1670989800000|2022-12-14 03:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|60
1670990100000|2022-12-14 03:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|439
1670990400000|2022-12-14 04:00:00|||||||||29
1670990700000|2022-12-14 04:05:00|||||||||223
1670991000000|2022-12-14 04:10:00|||||||||71
1670991300000|2022-12-14 04:15:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|190
1670991600000|2022-12-14 04:20:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|55
1670991900000|2022-12-14 04:25:00|||||||||37
1670992200000|2022-12-14 04:30:00|10942|10940|10942|10940|10942|10940|10942|10940|577
1670992500000|2022-12-14 04:35:00|||||||||637
1670992800000|2022-12-14 04:40:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|135
1670993100000|2022-12-14 04:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|158
1670993400000|2022-12-14 04:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|453
1670993700000|2022-12-14 04:55:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|129
1670994000000|2022-12-14 05:00:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|41
1670994300000|2022-12-14 05:05:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|370
1670994600000|2022-12-14 05:10:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10944.8|10942.8|303
1670994900000|2022-12-14 05:15:00|10945.9|10943.9|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|233
1670995200000|2022-12-14 05:20:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|181
1670995500000|2022-12-14 05:25:00|10944.4|10942.4|10944|10942|10944.4|10942.4|10943.6|10941.6|244
1670995800000|2022-12-14 05:30:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|131
1670996100000|2022-12-14 05:35:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|37
1670996400000|2022-12-14 05:40:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|130
1670996700000|2022-12-14 05:45:00|||||||||5
1670997000000|2022-12-14 05:50:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|297
1670997300000|2022-12-14 05:55:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|102
1670997600000|2022-12-14 06:00:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|702
1670997900000|2022-12-14 06:05:00|10946.7|10944.7|10949|10947|10949.8|10947.8|10946.7|10944.7|744
1670998200000|2022-12-14 06:10:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|420
1670998500000|2022-12-14 06:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|370
1670998800000|2022-12-14 06:20:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|213
1670999100000|2022-12-14 06:25:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|272
1670999400000|2022-12-14 06:30:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|251
1670999700000|2022-12-14 06:35:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|693
1671000000000|2022-12-14 06:40:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|376
1671000300000|2022-12-14 06:45:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|504
1671000600000|2022-12-14 06:50:00|10951|10949|10949|10947|10951.4|10949.4|10949|10947|146
1671000900000|2022-12-14 06:55:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|145
1671001200000|2022-12-14 07:00:00|10950.6|10948.6|10949|10947|10953|10951|10948.3|10946.3|907
1671001500000|2022-12-14 07:05:00|10948.7|10946.7|10949.8|10947.8|10951.4|10949.4|10948.7|10946.7|413
1671001800000|2022-12-14 07:10:00|10950.6|10948.6|10953.7|10951.7|10953.7|10951.7|10949.8|10947.8|932
1671002100000|2022-12-14 07:15:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|372
1671002400000|2022-12-14 07:20:00|10954.5|10952.5|10957.6|10955.6|10957.6|10955.6|10954.5|10952.5|1098
1671002700000|2022-12-14 07:25:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10955.3|10953.3|1753
1671003000000|2022-12-14 07:30:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10955.3|10953.3|895
1671003300000|2022-12-14 07:35:00|10957.6|10955.6|10960|10958|10960|10958|10956.9|10954.9|1351
1671003600000|2022-12-14 07:40:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|1741
1671003900000|2022-12-14 07:45:00|10960|10958|10956.9|10954.9|10960|10958|10956.5|10954.5|431
1671004200000|2022-12-14 07:50:00|10957.3|10955.3|10955.3|10953.3|10957.6|10955.6|10954.5|10952.5|1048
1671004500000|2022-12-14 07:55:00|10955.7|10953.7|10957.6|10955.6|10958|10956|10955.3|10953.3|487
1671004800000|2022-12-14 08:00:00|10956.9|10954.9|10954.5|10952.5|10956.9|10954.9|10953|10951|2662
1671005100000|2022-12-14 08:05:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1095
1671005400000|2022-12-14 08:10:00|10952.2|10950.2|10954.5|10952.5|10956.1|10954.1|10951.4|10949.4|1920
1671005700000|2022-12-14 08:15:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10954.1|10952.1|1564
1671006000000|2022-12-14 08:20:00|10955.3|10953.3|10958.4|10956.4|10960|10958|10955.3|10953.3|1191
1671006300000|2022-12-14 08:25:00|10958|10956|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|1265
1671006600000|2022-12-14 08:30:00|10956.9|10954.9|10959.2|10957.2|10960|10958|10956.9|10954.9|1038
1671006900000|2022-12-14 08:35:00|10959.6|10957.6|10960|10958|10961.5|10959.5|10958.4|10956.4|1085
1671007200000|2022-12-14 08:40:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10958.4|10956.4|1244
1671007500000|2022-12-14 08:45:00|10959.2|10957.2|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|664
1671007800000|2022-12-14 08:50:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10955.3|10953.3|1125
1671008100000|2022-12-14 08:55:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|1855
1671008400000|2022-12-14 09:00:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10951.4|10949.4|2561
1671008700000|2022-12-14 09:05:00|10953.7|10951.7|10955.3|10953.3|10956.9|10954.9|10953|10951|1065
1671009000000|2022-12-14 09:10:00|10956.1|10954.1|10956.1|10954.1|10957.6|10955.6|10955.3|10953.3|534
1671009300000|2022-12-14 09:15:00|10955.3|10953.3|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|1426
1671009600000|2022-12-14 09:20:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10953|10951|2491
1671009900000|2022-12-14 09:25:00|10954.5|10952.5|10956.1|10954.1|10958.4|10956.4|10954.5|10952.5|1336
1671010200000|2022-12-14 09:30:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10955.3|10953.3|1189
1671010500000|2022-12-14 09:35:00|10954.5|10952.5|10952.2|10950.2|10957.6|10955.6|10952.2|10950.2|1904
1671010800000|2022-12-14 09:40:00|10953|10951|10953|10951|10954.5|10952.5|10952.2|10950.2|1416
1671011100000|2022-12-14 09:45:00|10953.3|10951.3|10955.3|10953.3|10955.3|10953.3|10953.3|10951.3|533
1671011400000|2022-12-14 09:50:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|1045
1671011700000|2022-12-14 09:55:00|10955.3|10953.3|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|633
1671012000000|2022-12-14 10:00:00|10956.9|10954.9|10952.2|10950.2|10956.9|10954.9|10952.2|10950.2|1820
1671012300000|2022-12-14 10:05:00|10953|10951|10951.4|10949.4|10953|10951|10950.6|10948.6|659
1671012600000|2022-12-14 10:10:00|10951|10949|10953.7|10951.7|10953.7|10951.7|10950.6|10948.6|477
1671012900000|2022-12-14 10:15:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953|10951|433
1671013200000|2022-12-14 10:20:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10953|10951|255
1671013500000|2022-12-14 10:25:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953.7|10951.7|169
1671013800000|2022-12-14 10:30:00|10953.7|10951.7|10956.9|10954.9|10957.6|10955.6|10953.7|10951.7|621
1671014100000|2022-12-14 10:35:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10954.5|10952.5|625
1671014400000|2022-12-14 10:40:00|10955.3|10953.3|10951.4|10949.4|10956.1|10954.1|10951.4|10949.4|1691
1671014700000|2022-12-14 10:45:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|729
1671015000000|2022-12-14 10:50:00|10951.4|10949.4|10951.4|10949.4|10951.8|10949.8|10949.8|10947.8|884
1671015300000|2022-12-14 10:55:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10951.4|10949.4|807
1671015600000|2022-12-14 11:00:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10951.4|10949.4|334
1671015900000|2022-12-14 11:05:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|1084
1671016200000|2022-12-14 11:10:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1157
1671016500000|2022-12-14 11:15:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|1734
1671016800000|2022-12-14 11:20:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10947.5|10945.5|649
1671017100000|2022-12-14 11:25:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|319
1671017400000|2022-12-14 11:30:00|10951|10949|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|525
1671017700000|2022-12-14 11:35:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949|10947|1585
1671018000000|2022-12-14 11:40:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|208
1671018300000|2022-12-14 11:45:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949|10947|571
1671018600000|2022-12-14 11:50:00|10950.2|10948.2|10951.4|10949.4|10953|10951|10950.2|10948.2|249
1671018900000|2022-12-14 11:55:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|597
1671019200000|2022-12-14 12:00:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949|10947|1303
1671019500000|2022-12-14 12:05:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10949|10947|663
1671019800000|2022-12-14 12:10:00|10952.2|10950.2|10949|10947|10952.2|10950.2|10949|10947|559
1671020100000|2022-12-14 12:15:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1389
1671020400000|2022-12-14 12:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|530
1671020700000|2022-12-14 12:25:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10946.7|10944.7|1043
1671021000000|2022-12-14 12:30:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1977
1671021300000|2022-12-14 12:35:00|10945.9|10943.9|10946.7|10944.7|10949|10947|10945.9|10943.9|1042
1671021600000|2022-12-14 12:40:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1132
1671021900000|2022-12-14 12:45:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1898
1671022200000|2022-12-14 12:50:00|10945.1|10943.1|10944|10942|10945.1|10943.1|10943.6|10941.6|1979
1671022500000|2022-12-14 12:55:00|10943.6|10941.6|10946.7|10944.7|10947.5|10945.5|10943.6|10941.6|1760
1671022800000|2022-12-14 13:00:00|10945.9|10943.9|10945.9|10943.9|10947.1|10945.1|10945.9|10943.9|1396
1671023100000|2022-12-14 13:05:00|10946.7|10944.7|10947.5|10945.5|10949|10947|10946.7|10944.7|1757
1671023400000|2022-12-14 13:10:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10944.4|10942.4|1654
1671023700000|2022-12-14 13:15:00|10945.1|10943.1|10947.5|10945.5|10948.3|10946.3|10945.1|10943.1|3034
1671024000000|2022-12-14 13:20:00|10948.3|10946.3|10942.8|10940.8|10950.6|10948.6|10942|10940|3823
1671024300000|2022-12-14 13:25:00|10943.6|10941.6|10938.9|10936.9|10943.6|10941.6|10937.7|10935.7|5797
1671024600000|2022-12-14 13:30:00|10939.7|10937.7|10940.5|10938.5|10942|10940|10938.1|10936.1|3840
1671024900000|2022-12-14 13:35:00|10941.2|10939.2|10938.1|10936.1|10943.6|10941.6|10938.1|10936.1|4167
1671025200000|2022-12-14 13:40:00|10938.9|10936.9|10942.8|10940.8|10943.6|10941.6|10938.1|10936.1|3363
1671025500000|2022-12-14 13:45:00|10942.4|10940.4|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|3296
1671025800000|2022-12-14 13:50:00|10942|10940|10943.6|10941.6|10945.1|10943.1|10941.2|10939.2|1752
1671026100000|2022-12-14 13:55:00|10942.8|10940.8|10939.7|10937.7|10944.4|10942.4|10938.9|10936.9|1722
1671026400000|2022-12-14 14:00:00|10939.3|10937.3|10940.5|10938.5|10942|10940|10938.9|10936.9|1857
1671026700000|2022-12-14 14:05:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|4513
1671027000000|2022-12-14 14:10:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942|10940|4254
1671027300000|2022-12-14 14:15:00|10944.4|10942.4|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|2669
1671027600000|2022-12-14 14:20:00|10945.1|10943.1|10945.1|10943.1|10948.3|10946.3|10945.1|10943.1|3157
1671027900000|2022-12-14 14:25:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|2179
1671028200000|2022-12-14 14:30:00|10945.5|10943.5|10942|10940|10947.5|10945.5|10942|10940|4330
1671028500000|2022-12-14 14:35:00|10942.8|10940.8|10948.3|10946.3|10949|10947|10942|10940|3857
1671028800000|2022-12-14 14:40:00|10949|10947|10950.6|10948.6|10952.2|10950.2|10949|10947|3212
1671029100000|2022-12-14 14:45:00|10951.4|10949.4|10950.6|10948.6|10953|10951|10950.6|10948.6|4784
1671029400000|2022-12-14 14:50:00|10951.4|10949.4|10952.2|10950.2|10954.5|10952.5|10949.8|10947.8|4134
1671029700000|2022-12-14 14:55:00|10951.4|10949.4|10954.5|10952.5|10955.3|10953.3|10950.6|10948.6|2625
1671030000000|2022-12-14 15:00:00|10955.3|10953.3|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|2758
1671030300000|2022-12-14 15:05:00|10956.1|10954.1|10959.2|10957.2|10959.2|10957.2|10954.5|10952.5|6208
1671030600000|2022-12-14 15:10:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10958.4|10956.4|3818
1671030900000|2022-12-14 15:15:00|10958.4|10956.4|10958.4|10956.4|10960|10958|10957.6|10955.6|3801
1671031200000|2022-12-14 15:20:00|10959.2|10957.2|10955.3|10953.3|10959.2|10957.2|10955.3|10953.3|6076
1671031500000|2022-12-14 15:25:00|10955.7|10953.7|10961.5|10959.5|10961.5|10959.5|10955.3|10953.3|4281
1671031800000|2022-12-14 15:30:00|10962.3|10960.3|10957.6|10955.6|10963.1|10961.1|10957.6|10955.6|3707
1671032100000|2022-12-14 15:35:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10954.5|10952.5|3547
1671032400000|2022-12-14 15:40:00|10956.9|10954.9|10960|10958|10962.3|10960.3|10956.1|10954.1|3527
1671032700000|2022-12-14 15:45:00|10959.2|10957.2|10957.6|10955.6|10960.8|10958.8|10956.9|10954.9|4628
1671033000000|2022-12-14 15:50:00|10956.9|10954.9|10959.2|10957.2|10960|10958|10955.3|10953.3|3677
1671033300000|2022-12-14 15:55:00|10958.4|10956.4|10961.5|10959.5|10961.5|10959.5|10958.4|10956.4|2521
1671033600000|2022-12-14 16:00:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|1667
1671033900000|2022-12-14 16:05:00|10959.2|10957.2|10955.3|10953.3|10960|10958|10954.5|10952.5|2584
1671034200000|2022-12-14 16:10:00|10956.1|10954.1|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|4561
1671034500000|2022-12-14 16:15:00|10957.6|10955.6|10955.3|10953.3|10958.4|10956.4|10954.5|10952.5|2062
1671034800000|2022-12-14 16:20:00|10954.5|10952.5|10956.9|10954.9|10958.4|10956.4|10954.5|10952.5|2811
1671035100000|2022-12-14 16:25:00|10956.1|10954.1|10960|10958|10960|10958|10955.3|10953.3|3439
1671035400000|2022-12-14 16:30:00|10959.2|10957.2|10956.9|10954.9|10960|10958|10956.1|10954.1|3506
1671035700000|2022-12-14 16:35:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10954.5|10952.5|2082
1671036000000|2022-12-14 16:40:00|10956.1|10954.1|10957.6|10955.6|10957.6|10955.6|10955.3|10953.3|3109
1671036300000|2022-12-14 16:45:00|10956.9|10954.9|10951.4|10949.4|10956.9|10954.9|10951.4|10949.4|3530
1671036600000|2022-12-14 16:50:00|10950.6|10948.6|10949.8|10947.8|10952.2|10950.2|10948.3|10946.3|4205
1671036900000|2022-12-14 16:55:00|10949|10947|10950.6|10948.6|10952.2|10950.2|10949|10947|2395
1671037200000|2022-12-14 17:00:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949.8|10947.8|2312
1671037500000|2022-12-14 17:05:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10952.2|10950.2|2032
1671037800000|2022-12-14 17:10:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|1234
1671038100000|2022-12-14 17:15:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|1551
1671038400000|2022-12-14 17:20:00|10953|10951|10950.6|10948.6|10953|10951|10950.6|10948.6|2302
1671038700000|2022-12-14 17:25:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10948.3|10946.3|3301
1671039000000|2022-12-14 17:30:00|10949.4|10947.4|10949|10947|10950.6|10948.6|10949|10947|1422
1671039300000|2022-12-14 17:35:00|10949.4|10947.4|10951.4|10949.4|10951.4|10949.4|10947.5|10945.5|3008
1671039600000|2022-12-14 17:40:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1532
1671039900000|2022-12-14 17:45:00|10949|10947|10946.7|10944.7|10949|10947|10945.9|10943.9|1594
1671040200000|2022-12-14 17:50:00|10947.5|10945.5|10947.9|10945.9|10948.3|10946.3|10945.9|10943.9|1854
1671040500000|2022-12-14 17:55:00|10948.3|10946.3|10949|10947|10949|10947|10947.5|10945.5|1289
1671040800000|2022-12-14 18:00:00|10948.7|10946.7|10949.8|10947.8|10950.6|10948.6|10948.7|10946.7|4122
1671041100000|2022-12-14 18:05:00|10949.4|10947.4|10952.2|10950.2|10952.2|10950.2|10949|10947|2393
1671041400000|2022-12-14 18:10:00|10953|10951|10950.6|10948.6|10953|10951|10950.6|10948.6|1919
1671041700000|2022-12-14 18:15:00|10951|10949|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|1972
1671042000000|2022-12-14 18:20:00|10950.6|10948.6|10950.6|10948.6|10951|10949|10948.3|10946.3|2652
1671042300000|2022-12-14 18:25:00|10949.8|10947.8|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|2327
1671042600000|2022-12-14 18:30:00|10950.2|10948.2|10953|10951|10953.7|10951.7|10950.2|10948.2|2223
1671042900000|2022-12-14 18:35:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10950.6|10948.6|2180
1671043200000|2022-12-14 18:40:00|10953.3|10951.3|10950.6|10948.6|10953.7|10951.7|10949|10947|2566
1671043500000|2022-12-14 18:45:00|10951.4|10949.4|10948.3|10946.3|10951.4|10949.4|10947.5|10945.5|4731
1671043800000|2022-12-14 18:50:00|10949|10947|10945.1|10943.1|10949.8|10947.8|10944.4|10942.4|4232
1671044100000|2022-12-14 18:55:00|10944.8|10942.8|10949|10947|10949.8|10947.8|10944.4|10942.4|2668
1671044400000|2022-12-14 19:00:00|10951.8|10949.8|10929.5|10927.5|10951.8|10949.8|10917|10915|13239
1671044700000|2022-12-14 19:05:00|10928.7|10926.7|10913.9|10911.9|10929.5|10927.5|10911.5|10909.5|8782
1671045000000|2022-12-14 19:10:00|10913.1|10911.1|10920.9|10918.9|10924|10922|10906.9|10904.9|7887
1671045300000|2022-12-14 19:15:00|10920.1|10918.1|10926.4|10924.4|10927.2|10925.2|10915.5|10913.5|6459
1671045600000|2022-12-14 19:20:00|10926.8|10924.8|10919.4|10917.4|10928.7|10926.7|10916.2|10914.2|6027
1671045900000|2022-12-14 19:25:00|10918.6|10916.6|10916.2|10914.2|10923.7|10921.7|10915.5|10913.5|4203
1671046200000|2022-12-14 19:30:00|10915.5|10913.5|10913.1|10911.1|10920.1|10918.1|10911.9|10909.9|6634
1671046500000|2022-12-14 19:35:00|10913.9|10911.9|10918.6|10916.6|10918.6|10916.6|10912.3|10910.3|5700
1671046800000|2022-12-14 19:40:00|10920.1|10918.1|10928|10926|10938.9|10936.9|10914.7|10912.7|8350
1671047100000|2022-12-14 19:45:00|10928.7|10926.7|10932.6|10930.6|10936.5|10934.5|10920.1|10918.1|5135
1671047400000|2022-12-14 19:50:00|10931.9|10929.9|10937.3|10935.3|10940.5|10938.5|10925.6|10923.6|9125
1671047700000|2022-12-14 19:55:00|10938.1|10936.1|10935|10933|10942.8|10940.8|10931.9|10929.9|8029
1671048000000|2022-12-14 20:00:00|10935.8|10933.8|10937.3|10935.3|10938.1|10936.1|10931.1|10929.1|3474
1671048300000|2022-12-14 20:05:00|10938.1|10936.1|10947.1|10945.1|10949.8|10947.8|10937.3|10935.3|5564
1671048600000|2022-12-14 20:10:00|10947.5|10945.5|10949.8|10947.8|10957.6|10955.6|10945.1|10943.1|4777
1671048900000|2022-12-14 20:15:00|10950.2|10948.2|10947.5|10945.5|10953|10951|10943.6|10941.6|3960
1671049200000|2022-12-14 20:20:00|10947.9|10945.9|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|2938
1671049500000|2022-12-14 20:25:00|10947.5|10945.5|10941.2|10939.2|10947.5|10945.5|10941.2|10939.2|2476
1671049800000|2022-12-14 20:30:00|10941.6|10939.6|10942|10940|10943.6|10941.6|10940.5|10938.5|6039
1671050100000|2022-12-14 20:35:00|10942.8|10940.8|10948.3|10946.3|10949|10947|10942.8|10940.8|2495
1671050400000|2022-12-14 20:40:00|10948.7|10946.7|10953.7|10951.7|10953.7|10951.7|10947.5|10945.5|1486
1671050700000|2022-12-14 20:45:00|10953|10951|10953.7|10951.7|10957.6|10955.6|10952.2|10950.2|2777
1671051000000|2022-12-14 20:50:00|10954.1|10952.1|10949.8|10947.8|10954.5|10952.5|10948.3|10946.3|2038
1671051300000|2022-12-14 20:55:00|10949|10947|10947.5|10945.5|10951.4|10949.4|10947.5|10945.5|4247
1671051600000|2022-12-14 21:00:00|10948.3|10946.3|10951.4|10949.4|10952.2|10950.2|10947.5|10945.5|4099
1671051900000|2022-12-14 21:05:00|10950.6|10948.6|10953.7|10951.7|10954.5|10952.5|10950.6|10948.6|1226
1671052200000|2022-12-14 21:10:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10952.2|10950.2|1063
1671052500000|2022-12-14 21:15:00|10953.7|10951.7|10954.5|10952.5|10956.1|10954.1|10953.7|10951.7|2362
1671052800000|2022-12-14 21:20:00|10954.9|10952.9|10953|10951|10955.3|10953.3|10953|10951|1265
1671053100000|2022-12-14 21:25:00|10953.7|10951.7|10954.5|10952.5|10956.1|10954.1|10953|10951|1085
1671053400000|2022-12-14 21:30:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|1322
1671053700000|2022-12-14 21:35:00|10954.1|10952.1|10954.5|10952.5|10954.5|10952.5|10953|10951|985
1671054000000|2022-12-14 21:40:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|1387
1671054300000|2022-12-14 21:45:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10953.7|10951.7|1472
1671054600000|2022-12-14 21:50:00|10955.3|10953.3|10954.5|10952.5|10956.9|10954.9|10953.7|10951.7|1318
1671054900000|2022-12-14 21:55:00|10955.3|10953.3|10954.1|10952.1|10955.3|10953.3|10954.1|10952.1|583
1671058800000|2022-12-14 23:00:00|10952.2|10950.2|10951.4|10949.4|10954.5|10952.5|10950.2|10948.2|717
1671059100000|2022-12-14 23:05:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|692
1671059400000|2022-12-14 23:10:00|10950.6|10948.6|10949.8|10947.8|10951|10949|10949.8|10947.8|581
1671059700000|2022-12-14 23:15:00|10950.2|10948.2|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|532
1671060000000|2022-12-14 23:20:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|18
1671060300000|2022-12-14 23:25:00|10949.8|10947.8|10947.5|10945.5|10949.8|10947.8|10947.5|10945.5|313
1671060600000|2022-12-14 23:30:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|135
1671060900000|2022-12-14 23:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|144
1671061200000|2022-12-14 23:40:00|10947.1|10945.1|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|61
1671061500000|2022-12-14 23:45:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|217
1671061800000|2022-12-14 23:50:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|332
1671062100000|2022-12-14 23:55:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|97
1671062400000|2022-12-15 00:00:00|10946.3|10944.3|10943.6|10941.6|10946.3|10944.3|10942.8|10940.8|495
1671062700000|2022-12-15 00:05:00|10942.8|10940.8|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|426
1671063000000|2022-12-15 00:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.1|10938.1|733
1671063300000|2022-12-15 00:15:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|421
1671063600000|2022-12-15 00:20:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10941.2|10939.2|166
1671063900000|2022-12-15 00:25:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|175
1671064200000|2022-12-15 00:30:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|236
1671064500000|2022-12-15 00:35:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|308
1671064800000|2022-12-15 00:40:00|||||||||81
1671065100000|2022-12-15 00:45:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|347
1671065400000|2022-12-15 00:50:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|202
1671065700000|2022-12-15 00:55:00|10944.8|10942.8|10944|10942|10945.1|10943.1|10943.6|10941.6|179
1671066000000|2022-12-15 01:00:00|10943.6|10941.6|10942.8|10940.8|10944|10942|10942|10940|170
1671066300000|2022-12-15 01:05:00|10943.2|10941.2|10942.8|10940.8|10944.4|10942.4|10941.6|10939.6|357
1671066600000|2022-12-15 01:10:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|428
1671066900000|2022-12-15 01:15:00|10941.2|10939.2|10942|10940|10942.4|10940.4|10941.2|10939.2|350
1671067200000|2022-12-15 01:20:00|10942.4|10940.4|10942|10940|10942.4|10940.4|10942|10940|20
1671067500000|2022-12-15 01:25:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|366
1671067800000|2022-12-15 01:30:00|10943.2|10941.2|10942.8|10940.8|10943.2|10941.2|10942.8|10940.8|30
1671068100000|2022-12-15 01:35:00|||||||||43
1671068400000|2022-12-15 01:40:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|76
1671068700000|2022-12-15 01:45:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942|10940|228
1671069000000|2022-12-15 01:50:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.8|10938.8|243
1671069300000|2022-12-15 01:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|110
1671069600000|2022-12-15 02:00:00|10940.1|10938.1|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|320
1671069900000|2022-12-15 02:05:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10936.5|10934.5|788
1671070200000|2022-12-15 02:10:00|10936.2|10934.2|10935|10933|10936.2|10934.2|10932.6|10930.6|415
1671070500000|2022-12-15 02:15:00|10935.4|10933.4|10936.5|10934.5|10936.5|10934.5|10935|10933|587
1671070800000|2022-12-15 02:20:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|235
1671071100000|2022-12-15 02:25:00|10936.2|10934.2|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|167
1671071400000|2022-12-15 02:30:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10937.7|10935.7|160
1671071700000|2022-12-15 02:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|153
1671072000000|2022-12-15 02:40:00|10939.3|10937.3|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|164
1671072300000|2022-12-15 02:45:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|225
1671072600000|2022-12-15 02:50:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|281
1671072900000|2022-12-15 02:55:00|||||||||142
1671073200000|2022-12-15 03:00:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|108
1671073500000|2022-12-15 03:05:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|162
1671073800000|2022-12-15 03:10:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|276
1671074100000|2022-12-15 03:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|46
1671074400000|2022-12-15 03:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|530
1671074700000|2022-12-15 03:25:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|316
1671075000000|2022-12-15 03:30:00|10941.2|10939.2|10941.6|10939.6|10942|10940|10940.5|10938.5|520
1671075300000|2022-12-15 03:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|533
1671075600000|2022-12-15 03:40:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|114
1671075900000|2022-12-15 03:45:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|192
1671076200000|2022-12-15 03:50:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|148
1671076500000|2022-12-15 03:55:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|124
1671076800000|2022-12-15 04:00:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|109
1671077100000|2022-12-15 04:05:00|||||||||315
1671077400000|2022-12-15 04:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|4
1671077700000|2022-12-15 04:15:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|232
1671078000000|2022-12-15 04:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|242
1671078300000|2022-12-15 04:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|107
1671078600000|2022-12-15 04:30:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|70
1671078900000|2022-12-15 04:35:00|||||||||85
1671079200000|2022-12-15 04:40:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|171
1671079500000|2022-12-15 04:45:00|||||||||162
1671079800000|2022-12-15 04:50:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|119
1671080100000|2022-12-15 04:55:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|176
1671080400000|2022-12-15 05:00:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|40
1671080700000|2022-12-15 05:05:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|94
1671081000000|2022-12-15 05:10:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|114
1671081300000|2022-12-15 05:15:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|262
1671081600000|2022-12-15 05:20:00|||||||||710
1671081900000|2022-12-15 05:25:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.5|10936.5|335
1671082200000|2022-12-15 05:30:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1984
1671082500000|2022-12-15 05:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|416
1671082800000|2022-12-15 05:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|15
1671083100000|2022-12-15 05:45:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|64
1671083400000|2022-12-15 05:50:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|223
1671083700000|2022-12-15 05:55:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|38
1671084000000|2022-12-15 06:00:00|10942|10940|10942|10940|10942|10940|10942|10940|385
1671084300000|2022-12-15 06:05:00|10942.4|10940.4|10941.2|10939.2|10942.4|10940.4|10941.2|10939.2|106
1671084600000|2022-12-15 06:10:00|||||||||263
1671084900000|2022-12-15 06:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|223
1671085200000|2022-12-15 06:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|617
1671085500000|2022-12-15 06:25:00|||||||||16
1671085800000|2022-12-15 06:30:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|258
1671086100000|2022-12-15 06:35:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|554
1671086400000|2022-12-15 06:40:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|60
1671086700000|2022-12-15 06:45:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|21
1671087000000|2022-12-15 06:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|151
1671087300000|2022-12-15 06:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|97
1671087600000|2022-12-15 07:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10935.8|10933.8|1429
1671087900000|2022-12-15 07:05:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|602
1671088200000|2022-12-15 07:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|373
1671088500000|2022-12-15 07:15:00|10940.1|10938.1|10941.2|10939.2|10942|10940|10938.1|10936.1|366
1671088800000|2022-12-15 07:20:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|397
1671089100000|2022-12-15 07:25:00|10941.6|10939.6|10942|10940|10942.8|10940.8|10941.2|10939.2|327
1671089400000|2022-12-15 07:30:00|10941.6|10939.6|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|654
1671089700000|2022-12-15 07:35:00|10942|10940|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|345
1671090000000|2022-12-15 07:40:00|10940.1|10938.1|10941.2|10939.2|10942|10940|10938.9|10936.9|1226
1671090300000|2022-12-15 07:45:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10939.7|10937.7|320
1671090600000|2022-12-15 07:50:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|265
1671090900000|2022-12-15 07:55:00|10943.2|10941.2|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|235
1671091200000|2022-12-15 08:00:00|10943.6|10941.6|10949|10947|10949.8|10947.8|10943.6|10941.6|1550
1671091500000|2022-12-15 08:05:00|10948.3|10946.3|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|989
1671091800000|2022-12-15 08:10:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10941.2|10939.2|932
1671092100000|2022-12-15 08:15:00|10942|10940|10938.9|10936.9|10943.6|10941.6|10938.9|10936.9|1676
1671092400000|2022-12-15 08:20:00|10939.7|10937.7|10942|10940|10942.8|10940.8|10939.7|10937.7|2187
1671092700000|2022-12-15 08:25:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|2192
1671093000000|2022-12-15 08:30:00|10942.8|10940.8|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|2209
1671093300000|2022-12-15 08:35:00|10946.7|10944.7|10938.9|10936.9|10946.7|10944.7|10938.9|10936.9|2675
1671093600000|2022-12-15 08:40:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10937.3|10935.3|1175
1671093900000|2022-12-15 08:45:00|10937.3|10935.3|10940.5|10938.5|10942|10940|10935.8|10933.8|898
1671094200000|2022-12-15 08:50:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10939.7|10937.7|802
1671094500000|2022-12-15 08:55:00|10938.9|10936.9|10933.4|10931.4|10939.7|10937.7|10933.4|10931.4|1300
1671094800000|2022-12-15 09:00:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|1584
1671095100000|2022-12-15 09:05:00|10934.2|10932.2|10935|10933|10935|10933|10932.6|10930.6|786
1671095400000|2022-12-15 09:10:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|775
1671095700000|2022-12-15 09:15:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|476
1671096000000|2022-12-15 09:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|1233
1671096300000|2022-12-15 09:25:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|757
1671096600000|2022-12-15 09:30:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|840
1671096900000|2022-12-15 09:35:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.5|10936.5|301
1671097200000|2022-12-15 09:40:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|788
1671097500000|2022-12-15 09:45:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|1437
1671097800000|2022-12-15 09:50:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1153
1671098100000|2022-12-15 09:55:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|292
1671098400000|2022-12-15 10:00:00|10942|10940|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|765
1671098700000|2022-12-15 10:05:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|350
1671099000000|2022-12-15 10:10:00|10941.6|10939.6|10940.5|10938.5|10942|10940|10940.5|10938.5|245
1671099300000|2022-12-15 10:15:00|10941.2|10939.2|10939.7|10937.7|10942|10940|10939.7|10937.7|1570
1671099600000|2022-12-15 10:20:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|554
1671099900000|2022-12-15 10:25:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|1678
1671100200000|2022-12-15 10:30:00|10939.3|10937.3|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|693
1671100500000|2022-12-15 10:35:00|10939.7|10937.7|10942|10940|10942|10940|10939.7|10937.7|595
1671100800000|2022-12-15 10:40:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|5270
1671101100000|2022-12-15 10:45:00|10941.6|10939.6|10940.5|10938.5|10941.6|10939.6|10940.5|10938.5|214
1671101400000|2022-12-15 10:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.5|10936.5|330
1671101700000|2022-12-15 10:55:00|||||||||121
1671102000000|2022-12-15 11:00:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|285
1671102300000|2022-12-15 11:05:00|10937.7|10935.7|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|718
1671102600000|2022-12-15 11:10:00|10939.7|10937.7|10939.3|10937.3|10940.5|10938.5|10938.9|10936.9|196
1671102900000|2022-12-15 11:15:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|251
1671103200000|2022-12-15 11:20:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|178
1671103500000|2022-12-15 11:25:00|10942|10940|10942|10940|10942|10940|10940.5|10938.5|758
1671103800000|2022-12-15 11:30:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|865
1671104100000|2022-12-15 11:35:00|10941.6|10939.6|10943.6|10941.6|10944.4|10942.4|10941.6|10939.6|1106
1671104400000|2022-12-15 11:40:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|486
1671104700000|2022-12-15 11:45:00|10943.6|10941.6|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|961
1671105000000|2022-12-15 11:50:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10946.7|10944.7|1791
1671105300000|2022-12-15 11:55:00|10949|10947|10949|10947|10951.4|10949.4|10948.3|10946.3|1375
1671105600000|2022-12-15 12:00:00|10948.3|10946.3|10949.8|10947.8|10951.4|10949.4|10948.3|10946.3|1783
1671105900000|2022-12-15 12:05:00|10949.4|10947.4|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|914
1671106200000|2022-12-15 12:10:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|485
1671106500000|2022-12-15 12:15:00|10949|10947|10952.2|10950.2|10952.2|10950.2|10949|10947|964
1671106800000|2022-12-15 12:20:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|1040
1671107100000|2022-12-15 12:25:00|10952.2|10950.2|10953|10951|10954.5|10952.5|10951.4|10949.4|1962
1671107400000|2022-12-15 12:30:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|950
1671107700000|2022-12-15 12:35:00|10953|10951|10954.5|10952.5|10956.9|10954.9|10953|10951|2467
1671108000000|2022-12-15 12:40:00|10953.7|10951.7|10950.6|10948.6|10954.5|10952.5|10950.6|10948.6|724
1671108300000|2022-12-15 12:45:00|10951.4|10949.4|10948.3|10946.3|10951.4|10949.4|10947.5|10945.5|1314
1671108600000|2022-12-15 12:50:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|1265
1671108900000|2022-12-15 12:55:00|10948.7|10946.7|10946.7|10944.7|10949|10947|10946.7|10944.7|1332
1671109200000|2022-12-15 13:00:00|10947.1|10945.1|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|5856
1671109500000|2022-12-15 13:05:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10944.4|10942.4|854
1671109800000|2022-12-15 13:10:00|10945.9|10943.9|10947.1|10945.1|10947.5|10945.5|10944.4|10942.4|2349
1671110100000|2022-12-15 13:15:00|10947.5|10945.5|10938.9|10936.9|10949.8|10947.8|10938.1|10936.1|4364
1671110400000|2022-12-15 13:20:00|10939.7|10937.7|10931.9|10929.9|10939.7|10937.7|10929.5|10927.5|5426
1671110700000|2022-12-15 13:25:00|10932.6|10930.6|10935|10933|10936.5|10934.5|10931.1|10929.1|5636
1671111000000|2022-12-15 13:30:00|10935.8|10933.8|10949.8|10947.8|10950.6|10948.6|10935|10933|8964
1671111300000|2022-12-15 13:35:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10948.3|10946.3|4392
1671111600000|2022-12-15 13:40:00|10950.2|10948.2|10959.6|10957.6|10960|10958|10949|10947|5220
1671111900000|2022-12-15 13:45:00|10959.2|10957.2|10954.5|10952.5|10960.8|10958.8|10953|10951|4638
1671112200000|2022-12-15 13:50:00|10953.7|10951.7|10954.5|10952.5|10958.4|10956.4|10947.5|10945.5|8775
1671112500000|2022-12-15 13:55:00|10953.7|10951.7|10956.1|10954.1|10956.9|10954.9|10950.6|10948.6|3949
1671112800000|2022-12-15 14:00:00|10956.9|10954.9|10956.9|10954.9|10958.4|10956.4|10953.7|10951.7|3585
1671113100000|2022-12-15 14:05:00|10956.5|10954.5|10953.7|10951.7|10956.9|10954.9|10949.8|10947.8|3807
1671113400000|2022-12-15 14:10:00|10953|10951|10952.2|10950.2|10953|10951|10947.5|10945.5|4458
1671113700000|2022-12-15 14:15:00|10951.4|10949.4|10948.3|10946.3|10951.4|10949.4|10947.5|10945.5|3415
1671114000000|2022-12-15 14:20:00|10949|10947|10952.2|10950.2|10953|10951|10947.5|10945.5|3770
1671114300000|2022-12-15 14:25:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|1927
1671114600000|2022-12-15 14:30:00|10952.2|10950.2|10956.1|10954.1|10956.9|10954.9|10950.6|10948.6|8526
1671114900000|2022-12-15 14:35:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10951.4|10949.4|4778
1671115200000|2022-12-15 14:40:00|10956.9|10954.9|10949|10947|10957.6|10955.6|10948.3|10946.3|6323
1671115500000|2022-12-15 14:45:00|10948.3|10946.3|10948.3|10946.3|10950.6|10948.6|10946.7|10944.7|3689
1671115800000|2022-12-15 14:50:00|10949|10947|10948.3|10946.3|10950.6|10948.6|10943.6|10941.6|7608
1671116100000|2022-12-15 14:55:00|10949|10947|10942.8|10940.8|10949.8|10947.8|10940.5|10938.5|3657
1671116400000|2022-12-15 15:00:00|10943.6|10941.6|10935|10933|10944.4|10942.4|10935|10933|11423
1671116700000|2022-12-15 15:05:00|10934.2|10932.2|10936.5|10934.5|10936.5|10934.5|10929.5|10927.5|30610
1671117000000|2022-12-15 15:10:00|10937.3|10935.3|10934.2|10932.2|10942.8|10940.8|10934.2|10932.2|7027
1671117300000|2022-12-15 15:15:00|10935|10933|10931.1|10929.1|10935.8|10933.8|10930.3|10928.3|4689
1671117600000|2022-12-15 15:20:00|10931.9|10929.9|10932.6|10930.6|10934.2|10932.2|10929.5|10927.5|3945
1671117900000|2022-12-15 15:25:00|10931.9|10929.9|10928|10926|10932.6|10930.6|10924|10922|4784
1671118200000|2022-12-15 15:30:00|10927.2|10925.2|10929.5|10927.5|10931.1|10929.1|10925.6|10923.6|5840
1671118500000|2022-12-15 15:35:00|10929.9|10927.9|10934.2|10932.2|10935|10933|10929.5|10927.5|4799
1671118800000|2022-12-15 15:40:00|10935|10933|10934.2|10932.2|10935|10933|10932.6|10930.6|2346
1671119100000|2022-12-15 15:45:00|10935|10933|10940.5|10938.5|10942|10940|10933.4|10931.4|2804
1671119400000|2022-12-15 15:50:00|10940.1|10938.1|10939.7|10937.7|10940.1|10938.1|10937.3|10935.3|2126
1671119700000|2022-12-15 15:55:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10936.5|10934.5|1949
1671120000000|2022-12-15 16:00:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10937.3|10935.3|2274
1671120300000|2022-12-15 16:05:00|10938.9|10936.9|10942|10940|10942.8|10940.8|10937.3|10935.3|2595
1671120600000|2022-12-15 16:10:00|10941.2|10939.2|10941.2|10939.2|10943.6|10941.6|10938.9|10936.9|3331
1671120900000|2022-12-15 16:15:00|10940.5|10938.5|10937.3|10935.3|10942|10940|10936.5|10934.5|2592
1671121200000|2022-12-15 16:20:00|10938.1|10936.1|10938.1|10936.1|10939.7|10937.7|10937.3|10935.3|2236
1671121500000|2022-12-15 16:25:00|10938.5|10936.5|10941.2|10939.2|10941.2|10939.2|10937.3|10935.3|1833
1671121800000|2022-12-15 16:30:00|10940.5|10938.5|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|2496
1671122100000|2022-12-15 16:35:00|10937.3|10935.3|10942|10940|10942|10940|10937.3|10935.3|1619
1671122400000|2022-12-15 16:40:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1459
1671122700000|2022-12-15 16:45:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1467
1671123000000|2022-12-15 16:50:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|2268
1671123300000|2022-12-15 16:55:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1739
1671123600000|2022-12-15 17:00:00|10945.1|10943.1|10948.3|10946.3|10949.8|10947.8|10944.8|10942.8|7355
1671123900000|2022-12-15 17:05:00|10949|10947|10949|10947|10949.8|10947.8|10947.5|10945.5|2701
1671124200000|2022-12-15 17:10:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1678
1671124500000|2022-12-15 17:15:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|1025
1671124800000|2022-12-15 17:20:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|1078
1671125100000|2022-12-15 17:25:00|10948.7|10946.7|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|1235
1671125400000|2022-12-15 17:30:00|10949.4|10947.4|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|1174
1671125700000|2022-12-15 17:35:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|2837
1671126000000|2022-12-15 17:40:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10947.9|10945.9|652
1671126300000|2022-12-15 17:45:00|10947.9|10945.9|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1557
1671126600000|2022-12-15 17:50:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|1786
1671126900000|2022-12-15 17:55:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1356
1671127200000|2022-12-15 18:00:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|768
1671127500000|2022-12-15 18:05:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10947.5|10945.5|4579
1671127800000|2022-12-15 18:10:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|917
1671128100000|2022-12-15 18:15:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|2206
1671128400000|2022-12-15 18:20:00|||||||||568
1671128700000|2022-12-15 18:25:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|2050
1671129000000|2022-12-15 18:30:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|990
1671129300000|2022-12-15 18:35:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|1725
1671129600000|2022-12-15 18:40:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949|10947|863
1671129900000|2022-12-15 18:45:00|10949.4|10947.4|10950.6|10948.6|10951.4|10949.4|10949|10947|1084
1671130200000|2022-12-15 18:50:00|10951.4|10949.4|10950.2|10948.2|10951.4|10949.4|10949.8|10947.8|410
1671130500000|2022-12-15 18:55:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|1006
1671130800000|2022-12-15 19:00:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|1109
1671131100000|2022-12-15 19:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|1419
1671131400000|2022-12-15 19:10:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|3459
1671131700000|2022-12-15 19:15:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|209
1671132000000|2022-12-15 19:20:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|1341
1671132300000|2022-12-15 19:25:00|10945.9|10943.9|10945.5|10943.5|10946.7|10944.7|10945.1|10943.1|1451
1671132600000|2022-12-15 19:30:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1119
1671132900000|2022-12-15 19:35:00|10945.1|10943.1|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|1051
1671133200000|2022-12-15 19:40:00|10944.8|10942.8|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|738
1671133500000|2022-12-15 19:45:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1319
1671133800000|2022-12-15 19:50:00|10945.1|10943.1|10943.6|10941.6|10946.7|10944.7|10943.6|10941.6|1424
1671134100000|2022-12-15 19:55:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|3229
1671134400000|2022-12-15 20:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|2027
1671134700000|2022-12-15 20:05:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1081
1671135000000|2022-12-15 20:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1024
1671135300000|2022-12-15 20:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|2023
1671135600000|2022-12-15 20:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|730
1671135900000|2022-12-15 20:25:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|357
1671136200000|2022-12-15 20:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|663
1671136500000|2022-12-15 20:35:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|799
1671136800000|2022-12-15 20:40:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|1189
1671137100000|2022-12-15 20:45:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|1005
1671137400000|2022-12-15 20:50:00|10945.9|10943.9|10949|10947|10949|10947|10945.1|10943.1|2354
1671137700000|2022-12-15 20:55:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|1771
1671138000000|2022-12-15 21:00:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10946.7|10944.7|2808
1671138300000|2022-12-15 21:05:00|10946.7|10944.7|10948.3|10946.3|10948.7|10946.7|10946.7|10944.7|1152
1671138600000|2022-12-15 21:10:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|485
1671138900000|2022-12-15 21:15:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|747
1671139200000|2022-12-15 21:20:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|409
1671139500000|2022-12-15 21:25:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|487
1671139800000|2022-12-15 21:30:00|10949|10947|10949|10947|10949|10947|10948.7|10946.7|440
1671140100000|2022-12-15 21:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|769
1671140400000|2022-12-15 21:40:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|772
1671140700000|2022-12-15 21:45:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|776
1671141000000|2022-12-15 21:50:00|||||||||177
1671141300000|2022-12-15 21:55:00|10949|10947|10949|10947|10949|10947|10947.5|10945.5|845
1671145200000|2022-12-15 23:00:00|10948.3|10946.3|10945.9|10943.9|10948.3|10946.3|10944.4|10942.4|238
1671145500000|2022-12-15 23:05:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|70
1671145800000|2022-12-15 23:10:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|441
1671146100000|2022-12-15 23:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|137
1671146400000|2022-12-15 23:20:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|142
1671146700000|2022-12-15 23:25:00|10945.5|10943.5|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|52
1671147000000|2022-12-15 23:30:00|10944.8|10942.8|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|792
1671147300000|2022-12-15 23:35:00|10944|10942|10943.6|10941.6|10944|10942|10942.8|10940.8|58
1671147600000|2022-12-15 23:40:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|173
1671147900000|2022-12-15 23:45:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10942|10940|140
1671148200000|2022-12-15 23:50:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|144
1671148500000|2022-12-15 23:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.2|10941.2|192
1671148800000|2022-12-16 00:00:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|644
1671149100000|2022-12-16 00:05:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|280
1671149400000|2022-12-16 00:10:00|10942.4|10940.4|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|124
1671149700000|2022-12-16 00:15:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|208
1671150000000|2022-12-16 00:20:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10940.5|10938.5|69
1671150300000|2022-12-16 00:25:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|162
1671150600000|2022-12-16 00:30:00|10942.4|10940.4|10942.8|10940.8|10942.8|10940.8|10942|10940|261
1671150900000|2022-12-16 00:35:00|10942.4|10940.4|10942.8|10940.8|10942.8|10940.8|10942|10940|131
1671151200000|2022-12-16 00:40:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|250
1671151500000|2022-12-16 00:45:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|235
1671151800000|2022-12-16 00:50:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942|10940|178
1671152100000|2022-12-16 00:55:00|10942|10940|10944.4|10942.4|10944.4|10942.4|10942|10940|314
1671152400000|2022-12-16 01:00:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|151
1671152700000|2022-12-16 01:05:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|135
1671153000000|2022-12-16 01:10:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|328
1671153300000|2022-12-16 01:15:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|275
1671153600000|2022-12-16 01:20:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|201
1671153900000|2022-12-16 01:25:00|10943.2|10941.2|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|304
1671154200000|2022-12-16 01:30:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|387
1671154500000|2022-12-16 01:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|735
1671154800000|2022-12-16 01:40:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|844
1671155100000|2022-12-16 01:45:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|430
1671155400000|2022-12-16 01:50:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|711
1671155700000|2022-12-16 01:55:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|400
1671156000000|2022-12-16 02:00:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|883
1671156300000|2022-12-16 02:05:00|10942.8|10940.8|10942.4|10940.4|10942.8|10940.8|10942|10940|329
1671156600000|2022-12-16 02:10:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10942|10940|395
1671156900000|2022-12-16 02:15:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|184
1671157200000|2022-12-16 02:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|492
1671157500000|2022-12-16 02:25:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|91
1671157800000|2022-12-16 02:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|51
1671158100000|2022-12-16 02:35:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|16
1671158400000|2022-12-16 02:40:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|156
1671158700000|2022-12-16 02:45:00|10938.5|10936.5|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|500
1671159000000|2022-12-16 02:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|109
1671159300000|2022-12-16 02:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|217
1671159600000|2022-12-16 03:00:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|292
1671159900000|2022-12-16 03:05:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|287
1671160200000|2022-12-16 03:10:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.5|10936.5|61
1671160500000|2022-12-16 03:15:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|181
1671160800000|2022-12-16 03:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|278
1671161100000|2022-12-16 03:25:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|125
1671161400000|2022-12-16 03:30:00|10941.2|10939.2|10940.1|10938.1|10941.2|10939.2|10939.7|10937.7|143
1671161700000|2022-12-16 03:35:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|319
1671162000000|2022-12-16 03:40:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|59
1671162300000|2022-12-16 03:45:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|105
1671162600000|2022-12-16 03:50:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|168
1671162900000|2022-12-16 03:55:00|||||||||3
1671163200000|2022-12-16 04:00:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|347
1671163500000|2022-12-16 04:05:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|42
1671163800000|2022-12-16 04:10:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|206
1671164100000|2022-12-16 04:15:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|99
1671164400000|2022-12-16 04:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|366
1671164700000|2022-12-16 04:25:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|322
1671165000000|2022-12-16 04:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|176
1671165300000|2022-12-16 04:35:00|10940.5|10938.5|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|199
1671165600000|2022-12-16 04:40:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|98
1671165900000|2022-12-16 04:45:00|||||||||23
1671166200000|2022-12-16 04:50:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|380
1671166500000|2022-12-16 04:55:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|201
1671166800000|2022-12-16 05:00:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|109
1671167100000|2022-12-16 05:05:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|143
1671167400000|2022-12-16 05:10:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|208
1671167700000|2022-12-16 05:15:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|96
1671168000000|2022-12-16 05:20:00|||||||||46
1671168300000|2022-12-16 05:25:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|257
1671168600000|2022-12-16 05:30:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.5|10936.5|52
1671168900000|2022-12-16 05:35:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|15
1671169200000|2022-12-16 05:40:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|69
1671169500000|2022-12-16 05:45:00|||||||||36
1671169800000|2022-12-16 05:50:00|||||||||63
1671170100000|2022-12-16 05:55:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|88
1671170400000|2022-12-16 06:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|199
1671170700000|2022-12-16 06:05:00|||||||||73
1671171000000|2022-12-16 06:10:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|240
1671171300000|2022-12-16 06:15:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|144
1671171600000|2022-12-16 06:20:00|10939.7|10937.7|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|120
1671171900000|2022-12-16 06:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|245
1671172200000|2022-12-16 06:30:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|36
1671172500000|2022-12-16 06:35:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|608
1671172800000|2022-12-16 06:40:00|10938.5|10936.5|10937.3|10935.3|10938.5|10936.5|10937.3|10935.3|689
1671173100000|2022-12-16 06:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|877
1671173400000|2022-12-16 06:50:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|658
1671173700000|2022-12-16 06:55:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|259
1671174000000|2022-12-16 07:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935|10933|931
1671174300000|2022-12-16 07:05:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|917
1671174600000|2022-12-16 07:10:00|10936.2|10934.2|10938.1|10936.1|10938.9|10936.9|10936.2|10934.2|461
1671174900000|2022-12-16 07:15:00|10938.9|10936.9|10935.8|10933.8|10938.9|10936.9|10935|10933|312
1671175200000|2022-12-16 07:20:00|10935|10933|10932.6|10930.6|10935.8|10933.8|10932.6|10930.6|452
1671175500000|2022-12-16 07:25:00|10931.9|10929.9|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|3836
1671175800000|2022-12-16 07:30:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10929.1|10927.1|3251
1671176100000|2022-12-16 07:35:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|2284
1671176400000|2022-12-16 07:40:00|10931.1|10929.1|10932.6|10930.6|10934.2|10932.2|10931.1|10929.1|466
1671176700000|2022-12-16 07:45:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10931.9|10929.9|444
1671177000000|2022-12-16 07:50:00|10933.4|10931.4|10933.4|10931.4|10935|10933|10932.6|10930.6|659
1671177300000|2022-12-16 07:55:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|1811
1671177600000|2022-12-16 08:00:00|10932.6|10930.6|10934.2|10932.2|10935.8|10933.8|10931.9|10929.9|1411
1671177900000|2022-12-16 08:05:00|10933.8|10931.8|10935.8|10933.8|10935.8|10933.8|10933.8|10931.8|1407
1671178200000|2022-12-16 08:10:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10935|10933|820
1671178500000|2022-12-16 08:15:00|10936.5|10934.5|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|902
1671178800000|2022-12-16 08:20:00|10938.5|10936.5|10937.7|10935.7|10938.9|10936.9|10936.5|10934.5|1225
1671179100000|2022-12-16 08:25:00|10938.1|10936.1|10938.9|10936.9|10940.5|10938.5|10936.5|10934.5|951
1671179400000|2022-12-16 08:30:00|10938.5|10936.5|10938.9|10936.9|10940.5|10938.5|10935.8|10933.8|1354
1671179700000|2022-12-16 08:35:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1377
1671180000000|2022-12-16 08:40:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|847
1671180300000|2022-12-16 08:45:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|328
1671180600000|2022-12-16 08:50:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1614
1671180900000|2022-12-16 08:55:00|10938.9|10936.9|10941.2|10939.2|10942|10940|10938.9|10936.9|855
1671181200000|2022-12-16 09:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|900
1671181500000|2022-12-16 09:05:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|638
1671181800000|2022-12-16 09:10:00|10941.2|10939.2|10939.7|10937.7|10942|10940|10939.7|10937.7|524
1671182100000|2022-12-16 09:15:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|452
1671182400000|2022-12-16 09:20:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10937.3|10935.3|700
1671182700000|2022-12-16 09:25:00|10938.1|10936.1|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|255
1671183000000|2022-12-16 09:30:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|344
1671183300000|2022-12-16 09:35:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|363
1671183600000|2022-12-16 09:40:00|10936.9|10934.9|10933.4|10931.4|10936.9|10934.9|10932.6|10930.6|683
1671183900000|2022-12-16 09:45:00|10933.8|10931.8|10933.4|10931.4|10935|10933|10933.4|10931.4|438
1671184200000|2022-12-16 09:50:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|759
1671184500000|2022-12-16 09:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|537
1671184800000|2022-12-16 10:00:00|10934.6|10932.6|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|435
1671185100000|2022-12-16 10:05:00|10935|10933|10931.9|10929.9|10935|10933|10931.9|10929.9|491
1671185400000|2022-12-16 10:10:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|538
1671185700000|2022-12-16 10:15:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.3|10930.3|1144
1671186000000|2022-12-16 10:20:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|538
1671186300000|2022-12-16 10:25:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|755
1671186600000|2022-12-16 10:30:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|775
1671186900000|2022-12-16 10:35:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|463
1671187200000|2022-12-16 10:40:00|10932.3|10930.3|10928.7|10926.7|10932.3|10930.3|10928.3|10926.3|440
1671187500000|2022-12-16 10:45:00|10928.3|10926.3|10930.3|10928.3|10930.3|10928.3|10928|10926|974
1671187800000|2022-12-16 10:50:00|10929.5|10927.5|10933.4|10931.4|10933.4|10931.4|10929.5|10927.5|961
1671188100000|2022-12-16 10:55:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|573
1671188400000|2022-12-16 11:00:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|619
1671188700000|2022-12-16 11:05:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1678
1671189000000|2022-12-16 11:10:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|798
1671189300000|2022-12-16 11:15:00|10935|10933|10935|10933|10935.8|10933.8|10934.6|10932.6|169
1671189600000|2022-12-16 11:20:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|258
1671189900000|2022-12-16 11:25:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10933.4|10931.4|406
1671190200000|2022-12-16 11:30:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|349
1671190500000|2022-12-16 11:35:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10935|10933|411
1671190800000|2022-12-16 11:40:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|299
1671191100000|2022-12-16 11:45:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|463
1671191400000|2022-12-16 11:50:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|177
1671191700000|2022-12-16 11:55:00|10934.2|10932.2|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|443
1671192000000|2022-12-16 12:00:00|10932.3|10930.3|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|595
1671192300000|2022-12-16 12:05:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|269
1671192600000|2022-12-16 12:10:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.5|10929.5|1753
1671192900000|2022-12-16 12:15:00|10932.3|10930.3|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|574
1671193200000|2022-12-16 12:20:00|10932.3|10930.3|10933.4|10931.4|10934.2|10932.2|10932.3|10930.3|1075
1671193500000|2022-12-16 12:25:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|957
1671193800000|2022-12-16 12:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|838
1671194100000|2022-12-16 12:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|321
1671194400000|2022-12-16 12:40:00|10933.4|10931.4|10935|10933|10935|10933|10933.4|10931.4|303
1671194700000|2022-12-16 12:45:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935|10933|1190
1671195000000|2022-12-16 12:50:00|10938.9|10936.9|10941.2|10939.2|10941.6|10939.6|10937.3|10935.3|1783
1671195300000|2022-12-16 12:55:00|10940.5|10938.5|10942|10940|10943.6|10941.6|10940.5|10938.5|1822
1671195600000|2022-12-16 13:00:00|10942.8|10940.8|10939.7|10937.7|10943.6|10941.6|10939.7|10937.7|1349
1671195900000|2022-12-16 13:05:00|10938.9|10936.9|10935.8|10933.8|10940.5|10938.5|10935|10933|1519
1671196200000|2022-12-16 13:10:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10931.9|10929.9|2619
1671196500000|2022-12-16 13:15:00|10934.2|10932.2|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|2273
1671196800000|2022-12-16 13:20:00|10931.5|10929.5|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|4328
1671197100000|2022-12-16 13:25:00|10931.1|10929.1|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|2213
1671197400000|2022-12-16 13:30:00|10929.5|10927.5|10928|10926|10931.1|10929.1|10927.2|10925.2|3750
1671197700000|2022-12-16 13:35:00|10928.7|10926.7|10927.2|10925.2|10931.1|10929.1|10926|10924|3688
1671198000000|2022-12-16 13:40:00|10928|10926|10928|10926|10929.5|10927.5|10927.2|10925.2|4118
1671198300000|2022-12-16 13:45:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|2690
1671198600000|2022-12-16 13:50:00|10925.6|10923.6|10926.4|10924.4|10928|10926|10924.4|10922.4|2048
1671198900000|2022-12-16 13:55:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10925.6|10923.6|2467
1671199200000|2022-12-16 14:00:00|10926.4|10924.4|10925.6|10923.6|10928.7|10926.7|10924.8|10922.8|1361
1671199500000|2022-12-16 14:05:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|2385
1671199800000|2022-12-16 14:10:00|10924|10922|10917.8|10915.8|10924|10922|10917.4|10915.4|5330
1671200100000|2022-12-16 14:15:00|10917|10915|10909.2|10907.2|10917.8|10915.8|10904.5|10902.5|5882
1671200400000|2022-12-16 14:20:00|10910|10908|10910|10908|10911.5|10909.5|10906.9|10904.9|5453
1671200700000|2022-12-16 14:25:00|10910.8|10908.8|10913.9|10911.9|10913.9|10911.9|10910|10908|3203
1671201000000|2022-12-16 14:30:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10910.8|10908.8|2705
1671201300000|2022-12-16 14:35:00|10911.9|10909.9|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|4538
1671201600000|2022-12-16 14:40:00|10910|10908|10913.1|10911.1|10914.3|10912.3|10909.2|10907.2|3798
1671201900000|2022-12-16 14:45:00|10921.7|10919.7|10924.8|10922.8|10931.1|10929.1|10916.2|10914.2|14228
1671202200000|2022-12-16 14:50:00|10925.2|10923.2|10927.2|10925.2|10928|10926|10922.5|10920.5|4609
1671202500000|2022-12-16 14:55:00|10927.6|10925.6|10928.7|10926.7|10931.1|10929.1|10926.4|10924.4|4216
1671202800000|2022-12-16 15:00:00|10928|10926|10925.6|10923.6|10928.7|10926.7|10924|10922|7370
1671203100000|2022-12-16 15:05:00|10926.4|10924.4|10924.8|10922.8|10928|10926|10924.4|10922.4|2198
1671203400000|2022-12-16 15:10:00|10924|10922|10927.2|10925.2|10928|10926|10924|10922|2317
1671203700000|2022-12-16 15:15:00|10928|10926|10930.3|10928.3|10931.1|10929.1|10925.6|10923.6|2058
1671204000000|2022-12-16 15:20:00|10929.9|10927.9|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|1797
1671204300000|2022-12-16 15:25:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|2071
1671204600000|2022-12-16 15:30:00|10931.1|10929.1|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|1470
1671204900000|2022-12-16 15:35:00|10931.9|10929.9|10928|10926|10931.9|10929.9|10927.2|10925.2|2299
1671205200000|2022-12-16 15:40:00|10928.7|10926.7|10931.9|10929.9|10931.9|10929.9|10928|10926|1471
1671205500000|2022-12-16 15:45:00|10932.3|10930.3|10928.7|10926.7|10932.6|10930.6|10928.7|10926.7|1024
1671205800000|2022-12-16 15:50:00|10929.5|10927.5|10933.4|10931.4|10933.4|10931.4|10928.7|10926.7|3882
1671206100000|2022-12-16 15:55:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|3290
1671206400000|2022-12-16 16:00:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|1927
1671206700000|2022-12-16 16:05:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10931.1|10929.1|2625
1671207000000|2022-12-16 16:10:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|1026
1671207300000|2022-12-16 16:15:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|824
1671207600000|2022-12-16 16:20:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|1712
1671207900000|2022-12-16 16:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|1343
1671208200000|2022-12-16 16:30:00|10935.8|10933.8|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|2530
1671208500000|2022-12-16 16:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|2291
1671208800000|2022-12-16 16:40:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|2311
1671209100000|2022-12-16 16:45:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|612
1671209400000|2022-12-16 16:50:00|10941.2|10939.2|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|2191
1671209700000|2022-12-16 16:55:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|791
1671210000000|2022-12-16 17:00:00|10939.7|10937.7|10943.6|10941.6|10943.6|10941.6|10938.9|10936.9|2548
1671210300000|2022-12-16 17:05:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|2636
1671210600000|2022-12-16 17:10:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|963
1671210900000|2022-12-16 17:15:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942|10940|2318
1671211200000|2022-12-16 17:20:00|10943.6|10941.6|10947.5|10945.5|10949|10947|10943.6|10941.6|3025
1671211500000|2022-12-16 17:25:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|1661
1671211800000|2022-12-16 17:30:00|10948.3|10946.3|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|1746
1671212100000|2022-12-16 17:35:00|10949|10947|10949|10947|10949|10947|10947.5|10945.5|1501
1671212400000|2022-12-16 17:40:00|10949.8|10947.8|10950.6|10948.6|10953|10951|10949.4|10947.4|4065
1671212700000|2022-12-16 17:45:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|970
1671213000000|2022-12-16 17:50:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|2159
1671213300000|2022-12-16 17:55:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10953|10951|1165
1671213600000|2022-12-16 18:00:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953|10951|1569
1671213900000|2022-12-16 18:05:00|10954.5|10952.5|10956.9|10954.9|10956.9|10954.9|10953.7|10951.7|1435
1671214200000|2022-12-16 18:10:00|10956.1|10954.1|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|1129
1671214500000|2022-12-16 18:15:00|10956.1|10954.1|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|2098
1671214800000|2022-12-16 18:20:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|1156
1671215100000|2022-12-16 18:25:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|3875
1671215400000|2022-12-16 18:30:00|10958.4|10956.4|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|1449
1671215700000|2022-12-16 18:35:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10956.9|10954.9|1118
1671216000000|2022-12-16 18:40:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|2213
1671216300000|2022-12-16 18:45:00|10960.8|10958.8|10961.5|10959.5|10962.3|10960.3|10960.4|10958.4|1768
1671216600000|2022-12-16 18:50:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|504
1671216900000|2022-12-16 18:55:00|10958.4|10956.4|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|1637
1671217200000|2022-12-16 19:00:00|10956.1|10954.1|10957.6|10955.6|10957.6|10955.6|10956.1|10954.1|1072
1671217500000|2022-12-16 19:05:00|10956.9|10954.9|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|1220
1671217800000|2022-12-16 19:10:00|10957.6|10955.6|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|3875
1671218100000|2022-12-16 19:15:00|10956.9|10954.9|10959.2|10957.2|10960|10958|10956.1|10954.1|1844
1671218400000|2022-12-16 19:20:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|444
1671218700000|2022-12-16 19:25:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|1705
1671219000000|2022-12-16 19:30:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10959.2|10957.2|926
1671219300000|2022-12-16 19:35:00|10959.2|10957.2|10957.6|10955.6|10960|10958|10957.6|10955.6|1956
1671219600000|2022-12-16 19:40:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10954.5|10952.5|2889
1671219900000|2022-12-16 19:45:00|10956.1|10954.1|10953.7|10951.7|10956.1|10954.1|10953.7|10951.7|2291
1671220200000|2022-12-16 19:50:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|1749
1671220500000|2022-12-16 19:55:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|2717
1671220800000|2022-12-16 20:00:00|10952.2|10950.2|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|3387
1671221100000|2022-12-16 20:05:00|10951|10949|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1638
1671221400000|2022-12-16 20:10:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|937
1671221700000|2022-12-16 20:15:00|10947.5|10945.5|10951.4|10949.4|10951.4|10949.4|10947.5|10945.5|3229
1671222000000|2022-12-16 20:20:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|607
1671222300000|2022-12-16 20:25:00|10950.6|10948.6|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|881
1671222600000|2022-12-16 20:30:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|1759
1671222900000|2022-12-16 20:35:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1294
1671223200000|2022-12-16 20:40:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|7094
1671223500000|2022-12-16 20:45:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|1189
1671223800000|2022-12-16 20:50:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1932
1671224100000|2022-12-16 20:55:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|1928
1671224400000|2022-12-16 21:00:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|957
1671224700000|2022-12-16 21:05:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|925
1671225000000|2022-12-16 21:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2021
1671225300000|2022-12-16 21:15:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|279
1671225600000|2022-12-16 21:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|308
1671225900000|2022-12-16 21:25:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|740
1671226200000|2022-12-16 21:30:00|10949.8|10947.8|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|171
1671226500000|2022-12-16 21:35:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|960
1671226800000|2022-12-16 21:40:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|575
1671227100000|2022-12-16 21:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|1498
1671227400000|2022-12-16 21:50:00|||||||||420
1671227700000|2022-12-16 21:55:00|10950.6|10948.6|10947.5|10945.5|10950.6|10948.6|10947.5|10945.5|1854
1671404400000|2022-12-18 23:00:00|10945.1|10943.1|10940.1|10938.1|10945.1|10943.1|10938.9|10936.9|2043
1671404700000|2022-12-18 23:05:00|10940.5|10938.5|10940.8|10938.8|10941.2|10939.2|10939.7|10937.7|533
1671405000000|2022-12-18 23:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|192
1671405300000|2022-12-18 23:15:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|222
1671405600000|2022-12-18 23:20:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|570
1671405900000|2022-12-18 23:25:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|350
1671406200000|2022-12-18 23:30:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|238
1671406500000|2022-12-18 23:35:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|153
1671406800000|2022-12-18 23:40:00|10939.7|10937.7|10938.9|10936.9|10940.8|10938.8|10938.9|10936.9|290
1671407100000|2022-12-18 23:45:00|10937.7|10935.7|10937.3|10935.3|10938.5|10936.5|10937.3|10935.3|410
1671407400000|2022-12-18 23:50:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|316
1671407700000|2022-12-18 23:55:00|10936.5|10934.5|10935|10933|10936.5|10934.5|10934.6|10932.6|365
1671408000000|2022-12-19 00:00:00|10935.8|10933.8|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|227
1671408300000|2022-12-19 00:05:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|208
1671408600000|2022-12-19 00:10:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|39
1671408900000|2022-12-19 00:15:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|583
1671409200000|2022-12-19 00:20:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|307
1671409500000|2022-12-19 00:25:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10942|10940|572
1671409800000|2022-12-19 00:30:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|159
1671410100000|2022-12-19 00:35:00|10942.4|10940.4|10942.8|10940.8|10942.8|10940.8|10942|10940|136
1671410400000|2022-12-19 00:40:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|241
1671410700000|2022-12-19 00:45:00|10940.5|10938.5|10938.9|10936.9|10940.8|10938.8|10938.1|10936.1|371
1671411000000|2022-12-19 00:50:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|402
1671411300000|2022-12-19 00:55:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|331
1671411600000|2022-12-19 01:00:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|747
1671411900000|2022-12-19 01:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|458
1671412200000|2022-12-19 01:10:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|96
1671412500000|2022-12-19 01:15:00|10938.5|10936.5|10935.8|10933.8|10938.5|10936.5|10935.8|10933.8|372
1671412800000|2022-12-19 01:20:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|674
1671413100000|2022-12-19 01:25:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|166
1671413400000|2022-12-19 01:30:00|||||||||170
1671413700000|2022-12-19 01:35:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|105
1671414000000|2022-12-19 01:40:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|219
1671414300000|2022-12-19 01:45:00|10938.9|10936.9|10938.9|10936.9|10939.3|10937.3|10938.9|10936.9|274
1671414600000|2022-12-19 01:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|236
1671414900000|2022-12-19 01:55:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|88
1671415200000|2022-12-19 02:00:00|10939.3|10937.3|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|199
1671415500000|2022-12-19 02:05:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|173
1671415800000|2022-12-19 02:10:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|189
1671416100000|2022-12-19 02:15:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|146
1671416400000|2022-12-19 02:20:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|62
1671416700000|2022-12-19 02:25:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|69
1671417000000|2022-12-19 02:30:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|115
1671417300000|2022-12-19 02:35:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|177
1671417600000|2022-12-19 02:40:00|10936.2|10934.2|10937.3|10935.3|10937.3|10935.3|10936.2|10934.2|107
1671417900000|2022-12-19 02:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|104
1671418200000|2022-12-19 02:50:00|||||||||38
1671418500000|2022-12-19 02:55:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|364
1671418800000|2022-12-19 03:00:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935|10933|174
1671419100000|2022-12-19 03:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|118
1671419400000|2022-12-19 03:10:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|122
1671420000000|2022-12-19 03:20:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|80
1671420300000|2022-12-19 03:25:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|236
1671420600000|2022-12-19 03:30:00|10940.1|10938.1|10939.7|10937.7|10940.1|10938.1|10939.7|10937.7|98
1671420900000|2022-12-19 03:35:00|||||||||8
1671421200000|2022-12-19 03:40:00|||||||||8
1671421500000|2022-12-19 03:45:00|||||||||27
1671421800000|2022-12-19 03:50:00|10940.5|10938.5|10942|10940|10942|10940|10939.7|10937.7|346
1671422100000|2022-12-19 03:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|222
1671422400000|2022-12-19 04:00:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|220
1671422700000|2022-12-19 04:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|525
1671423000000|2022-12-19 04:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|194
1671423300000|2022-12-19 04:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|128
1671423600000|2022-12-19 04:20:00|10943.2|10941.2|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|347
1671423900000|2022-12-19 04:25:00|10942|10940|10942|10940|10942|10940|10942|10940|13
1671424200000|2022-12-19 04:30:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|304
1671424500000|2022-12-19 04:35:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|119
1671424800000|2022-12-19 04:40:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|42
1671425100000|2022-12-19 04:45:00|||||||||13
1671425400000|2022-12-19 04:50:00|10941.6|10939.6|10941.2|10939.2|10941.6|10939.6|10940.5|10938.5|95
1671425700000|2022-12-19 04:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|130
1671426000000|2022-12-19 05:00:00|10940.8|10938.8|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|334
1671426300000|2022-12-19 05:05:00|10940.1|10938.1|10939.7|10937.7|10940.1|10938.1|10939.7|10937.7|246
1671426600000|2022-12-19 05:10:00|||||||||6
1671426900000|2022-12-19 05:15:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|37
1671427200000|2022-12-19 05:20:00|||||||||33
1671427500000|2022-12-19 05:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|243
1671427800000|2022-12-19 05:30:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|67
1671428100000|2022-12-19 05:35:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|159
1671428400000|2022-12-19 05:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|452
1671428700000|2022-12-19 05:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|65
1671429000000|2022-12-19 05:50:00|||||||||11
1671429300000|2022-12-19 05:55:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|110
1671429600000|2022-12-19 06:00:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|450
1671429900000|2022-12-19 06:05:00|10937.7|10935.7|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|208
1671430200000|2022-12-19 06:10:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|206
1671430500000|2022-12-19 06:15:00|10939.7|10937.7|10939.3|10937.3|10940.5|10938.5|10939.3|10937.3|59
1671430800000|2022-12-19 06:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|95
1671431100000|2022-12-19 06:25:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|54
1671431400000|2022-12-19 06:30:00|10941.2|10939.2|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|205
1671431700000|2022-12-19 06:35:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|72
1671432000000|2022-12-19 06:40:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|42
1671432300000|2022-12-19 06:45:00|10939.7|10937.7|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|1177
1671432600000|2022-12-19 06:50:00|10937.7|10935.7|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|865
1671432900000|2022-12-19 06:55:00|10936.5|10934.5|10937.7|10935.7|10938.1|10936.1|10936.5|10934.5|382
1671433200000|2022-12-19 07:00:00|10937.3|10935.3|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|888
1671433500000|2022-12-19 07:05:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|602
1671433800000|2022-12-19 07:10:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|756
1671434100000|2022-12-19 07:15:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|432
1671434400000|2022-12-19 07:20:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|268
1671434700000|2022-12-19 07:25:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|280
1671435000000|2022-12-19 07:30:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|211
1671435300000|2022-12-19 07:35:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.1|10936.1|257
1671435600000|2022-12-19 07:40:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|145
1671435900000|2022-12-19 07:45:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|593
1671436200000|2022-12-19 07:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|968
1671436500000|2022-12-19 07:55:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1078
1671436800000|2022-12-19 08:00:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10940.5|10938.5|1062
1671437100000|2022-12-19 08:05:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|480
1671437400000|2022-12-19 08:10:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|423
1671437700000|2022-12-19 08:15:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|684
1671438000000|2022-12-19 08:20:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|819
1671438300000|2022-12-19 08:25:00|10946.7|10944.7|10943.6|10941.6|10947.5|10945.5|10943.6|10941.6|526
1671438600000|2022-12-19 08:30:00|10942.8|10940.8|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|578
1671438900000|2022-12-19 08:35:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|608
1671439200000|2022-12-19 08:40:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|400
1671439500000|2022-12-19 08:45:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|172
1671439800000|2022-12-19 08:50:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|1568
1671440100000|2022-12-19 08:55:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|381
1671440400000|2022-12-19 09:00:00|10942.8|10940.8|10938.9|10936.9|10942.8|10940.8|10938.9|10936.9|858
1671440700000|2022-12-19 09:05:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1090
1671441000000|2022-12-19 09:10:00|10938.5|10936.5|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|308
1671441300000|2022-12-19 09:15:00|10939.7|10937.7|10942.8|10940.8|10942.8|10940.8|10938.9|10936.9|696
1671441600000|2022-12-19 09:20:00|10942|10940|10942|10940|10943.6|10941.6|10941.2|10939.2|1405
1671441900000|2022-12-19 09:25:00|10942.4|10940.4|10940.5|10938.5|10942.8|10940.8|10939.7|10937.7|252
1671442200000|2022-12-19 09:30:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|440
1671442500000|2022-12-19 09:35:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|207
1671442800000|2022-12-19 09:40:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|225
1671443100000|2022-12-19 09:45:00|10939.3|10937.3|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|351
1671443400000|2022-12-19 09:50:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|165
1671443700000|2022-12-19 09:55:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|481
1671444000000|2022-12-19 10:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|261
1671444300000|2022-12-19 10:05:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|157
1671444600000|2022-12-19 10:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|473
1671444900000|2022-12-19 10:15:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|82
1671445200000|2022-12-19 10:20:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|75
1671445500000|2022-12-19 10:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|124
1671445800000|2022-12-19 10:30:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|272
1671446100000|2022-12-19 10:35:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|302
1671446400000|2022-12-19 10:40:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|401
1671446700000|2022-12-19 10:45:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|254
1671447000000|2022-12-19 10:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|417
1671447300000|2022-12-19 10:55:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|676
1671447600000|2022-12-19 11:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|688
1671447900000|2022-12-19 11:05:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1066
1671448200000|2022-12-19 11:10:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|542
1671448500000|2022-12-19 11:15:00|10940.8|10938.8|10940.5|10938.5|10940.8|10938.8|10940.5|10938.5|492
1671448800000|2022-12-19 11:20:00|10940.1|10938.1|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|393
1671449100000|2022-12-19 11:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|142
1671449400000|2022-12-19 11:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|103
1671449700000|2022-12-19 11:35:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|150
1671450000000|2022-12-19 11:40:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|177
1671450300000|2022-12-19 11:45:00|10941.6|10939.6|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|64
1671450600000|2022-12-19 11:50:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|262
1671450900000|2022-12-19 11:55:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|188
1671451200000|2022-12-19 12:00:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|262
1671451500000|2022-12-19 12:05:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|294
1671451800000|2022-12-19 12:10:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|113
1671452100000|2022-12-19 12:15:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|424
1671452400000|2022-12-19 12:20:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|445
1671452700000|2022-12-19 12:25:00|10939.7|10937.7|10935|10933|10940.5|10938.5|10935|10933|2516
1671453000000|2022-12-19 12:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|2311
1671453300000|2022-12-19 12:35:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|604
1671453600000|2022-12-19 12:40:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10932.6|10930.6|1270
1671453900000|2022-12-19 12:45:00|10934.2|10932.2|10935|10933|10935|10933|10932.6|10930.6|855
1671454200000|2022-12-19 12:50:00|10934.6|10932.6|10931.1|10929.1|10935|10933|10931.1|10929.1|2408
1671454500000|2022-12-19 12:55:00|10930.7|10928.7|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|1610
1671454800000|2022-12-19 13:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1136
1671455100000|2022-12-19 13:05:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|838
1671455400000|2022-12-19 13:10:00|10928|10926|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|1738
1671455700000|2022-12-19 13:15:00|10926.4|10924.4|10925.6|10923.6|10928|10926|10924.8|10922.8|1626
1671456000000|2022-12-19 13:20:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|2329
1671456300000|2022-12-19 13:25:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1528
1671456600000|2022-12-19 13:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|3416
1671456900000|2022-12-19 13:35:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|1792
1671457200000|2022-12-19 13:40:00|10922.5|10920.5|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|1993
1671457500000|2022-12-19 13:45:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|2370
1671457800000|2022-12-19 13:50:00|10917.8|10915.8|10917|10915|10920.1|10918.1|10916.2|10914.2|2943
1671458100000|2022-12-19 13:55:00|10916.2|10914.2|10915.5|10913.5|10918.6|10916.6|10914.7|10912.7|2858
1671458400000|2022-12-19 14:00:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10913.9|10911.9|3655
1671458700000|2022-12-19 14:05:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10914.7|10912.7|2244
1671459000000|2022-12-19 14:10:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|2375
1671459300000|2022-12-19 14:15:00|10915.1|10913.1|10917|10915|10918.2|10916.2|10914.7|10912.7|3620
1671459600000|2022-12-19 14:20:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|2030
1671459900000|2022-12-19 14:25:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|3084
1671460200000|2022-12-19 14:30:00|10917.8|10915.8|10916.2|10914.2|10918.6|10916.6|10915.5|10913.5|3138
1671460500000|2022-12-19 14:35:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|2905
1671460800000|2022-12-19 14:40:00|10913.5|10911.5|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|3149
1671461100000|2022-12-19 14:45:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10911.9|10909.9|2242
1671461400000|2022-12-19 14:50:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|2252
1671461700000|2022-12-19 14:55:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|3587
1671462000000|2022-12-19 15:00:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|1491
1671462300000|2022-12-19 15:05:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|1503
1671462600000|2022-12-19 15:10:00|10915.1|10913.1|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|1576
1671462900000|2022-12-19 15:15:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1918
1671463200000|2022-12-19 15:20:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1157
1671463500000|2022-12-19 15:25:00|10913.9|10911.9|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|1989
1671463800000|2022-12-19 15:30:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|2982
1671464100000|2022-12-19 15:35:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|667
1671464400000|2022-12-19 15:40:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|1113
1671464700000|2022-12-19 15:45:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1728
1671465000000|2022-12-19 15:50:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|1049
1671465300000|2022-12-19 15:55:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1046
1671465600000|2022-12-19 16:00:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|2819
1671465900000|2022-12-19 16:05:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|2710
1671466200000|2022-12-19 16:10:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.5|10904.5|2230
1671466500000|2022-12-19 16:15:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|371
1671466800000|2022-12-19 16:20:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|1787
1671467100000|2022-12-19 16:25:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|2242
1671467400000|2022-12-19 16:30:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|720
1671467700000|2022-12-19 16:35:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|807
1671468000000|2022-12-19 16:40:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1367
1671468300000|2022-12-19 16:45:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|1377
1671468600000|2022-12-19 16:50:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|1497
1671468900000|2022-12-19 16:55:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1093
1671469200000|2022-12-19 17:00:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|759
1671469500000|2022-12-19 17:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1028
1671469800000|2022-12-19 17:10:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|776
1671470100000|2022-12-19 17:15:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|403
1671470400000|2022-12-19 17:20:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|767
1671470700000|2022-12-19 17:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|422
1671471000000|2022-12-19 17:30:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1187
1671471300000|2022-12-19 17:35:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|527
1671471600000|2022-12-19 17:40:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2306
1671471900000|2022-12-19 17:45:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1457
1671472200000|2022-12-19 17:50:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2693
1671472500000|2022-12-19 17:55:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1265
1671472800000|2022-12-19 18:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|813
1671473100000|2022-12-19 18:05:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|891
1671473400000|2022-12-19 18:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|1272
1671473700000|2022-12-19 18:15:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1941
1671474000000|2022-12-19 18:20:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|427
1671474300000|2022-12-19 18:25:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|862
1671474600000|2022-12-19 18:30:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|1261
1671474900000|2022-12-19 18:35:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|2748
1671475200000|2022-12-19 18:40:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1025
1671475500000|2022-12-19 18:45:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|337
1671475800000|2022-12-19 18:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|367
1671476100000|2022-12-19 18:55:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|826
1671476400000|2022-12-19 19:00:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|770
1671476700000|2022-12-19 19:05:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|1505
1671477000000|2022-12-19 19:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|4037
1671477300000|2022-12-19 19:15:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|609
1671477600000|2022-12-19 19:20:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1819
1671477900000|2022-12-19 19:25:00|10911.2|10909.2|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|2168
1671478200000|2022-12-19 19:30:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1834
1671478500000|2022-12-19 19:35:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|1177
1671478800000|2022-12-19 19:40:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|704
1671479100000|2022-12-19 19:45:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|1971
1671479400000|2022-12-19 19:50:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|1410
1671479700000|2022-12-19 19:55:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|2907
1671480000000|2022-12-19 20:00:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|2169
1671480300000|2022-12-19 20:05:00|10912.7|10910.7|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|2060
1671480600000|2022-12-19 20:10:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|601
1671480900000|2022-12-19 20:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|447
1671481200000|2022-12-19 20:20:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|1493
1671481500000|2022-12-19 20:25:00|||||||||469
1671481800000|2022-12-19 20:30:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1020
1671482100000|2022-12-19 20:35:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|1388
1671482400000|2022-12-19 20:40:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|709
1671482700000|2022-12-19 20:45:00|10909.6|10907.6|10908.4|10906.4|10909.6|10907.6|10908.4|10906.4|1813
1671483000000|2022-12-19 20:50:00|10909.2|10907.2|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|2393
1671483300000|2022-12-19 20:55:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|6642
1671483600000|2022-12-19 21:00:00|10906.5|10904.5|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|3102
1671483900000|2022-12-19 21:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|693
1671484200000|2022-12-19 21:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|270
1671484500000|2022-12-19 21:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1595
1671484800000|2022-12-19 21:20:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1576
1671485100000|2022-12-19 21:25:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|1571
1671485400000|2022-12-19 21:30:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|191
1671485700000|2022-12-19 21:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|600
1671486000000|2022-12-19 21:40:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|246
1671486300000|2022-12-19 21:45:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|472
1671486600000|2022-12-19 21:50:00|10906.9|10904.9|10907.3|10905.3|10907.6|10905.6|10906.9|10904.9|694
1671486900000|2022-12-19 21:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1108
1671490800000|2022-12-19 23:00:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|597
1671491100000|2022-12-19 23:05:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|216
1671491400000|2022-12-19 23:10:00|10908.8|10906.8|10908.4|10906.4|10909.6|10907.6|10908.4|10906.4|640
1671491700000|2022-12-19 23:15:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|118
1671492000000|2022-12-19 23:20:00|||||||||89
1671492300000|2022-12-19 23:25:00|||||||||245
1671492600000|2022-12-19 23:30:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|165
1671492900000|2022-12-19 23:35:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|277
1671493200000|2022-12-19 23:40:00|10907.6|10905.6|10907.3|10905.3|10907.6|10905.6|10906.9|10904.9|73
1671493500000|2022-12-19 23:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|58
1671493800000|2022-12-19 23:50:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|227
1671494100000|2022-12-19 23:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|213
1671494400000|2022-12-20 00:00:00|10905.7|10903.7|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|228
1671494700000|2022-12-20 00:05:00|10905.7|10903.7|10906.9|10904.9|10906.9|10904.9|10905.7|10903.7|160
1671495000000|2022-12-20 00:10:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|589
1671495300000|2022-12-20 00:15:00|||||||||400
1671495600000|2022-12-20 00:20:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|102
1671495900000|2022-12-20 00:25:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|105
1671496200000|2022-12-20 00:30:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|106
1671496500000|2022-12-20 00:35:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|134
1671496800000|2022-12-20 00:40:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|172
1671497100000|2022-12-20 00:45:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|160
1671497400000|2022-12-20 00:50:00|||||||||30
1671497700000|2022-12-20 00:55:00|10905.7|10903.7|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|419
1671498000000|2022-12-20 01:00:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|597
1671498300000|2022-12-20 01:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|437
1671498600000|2022-12-20 01:10:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|706
1671498900000|2022-12-20 01:15:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|251
1671499200000|2022-12-20 01:20:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|86
1671499500000|2022-12-20 01:25:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|205
1671499800000|2022-12-20 01:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|194
1671500100000|2022-12-20 01:35:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|51
1671500400000|2022-12-20 01:40:00|10905.7|10903.7|10905.3|10903.3|10905.7|10903.7|10905.3|10903.3|223
1671500700000|2022-12-20 01:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|62
1671501000000|2022-12-20 01:50:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|301
1671501300000|2022-12-20 01:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|214
1671501600000|2022-12-20 02:00:00|||||||||38
1671501900000|2022-12-20 02:05:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|608
1671502200000|2022-12-20 02:10:00|10908.8|10906.8|10908.8|10906.8|10909.2|10907.2|10908.4|10906.4|361
1671502500000|2022-12-20 02:15:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|132
1671502800000|2022-12-20 02:20:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|496
1671503100000|2022-12-20 02:25:00|10912.3|10910.3|10911.9|10909.9|10912.3|10910.3|10911.5|10909.5|165
1671503400000|2022-12-20 02:30:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|98
1671503700000|2022-12-20 02:35:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|183
1671504000000|2022-12-20 02:40:00|10909.6|10907.6|10910|10908|10910|10908|10909.2|10907.2|133
1671504300000|2022-12-20 02:45:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|160
1671504600000|2022-12-20 02:50:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|20
1671504900000|2022-12-20 02:55:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|48
1671505200000|2022-12-20 03:00:00|10908.4|10906.4|10899.8|10897.8|10911.5|10909.5|10899.8|10897.8|4302
1671505500000|2022-12-20 03:05:00|10900.6|10898.6|10895.9|10893.9|10900.6|10898.6|10895.9|10893.9|8696
1671505800000|2022-12-20 03:10:00|10895.1|10893.1|10887.3|10885.3|10895.9|10893.9|10885.4|10883.4|7415
1671506100000|2022-12-20 03:15:00|10888.1|10886.1|10878.7|10876.7|10888.1|10886.1|10878.7|10876.7|3230
1671506400000|2022-12-20 03:20:00|10878|10876|10881.1|10879.1|10882.6|10880.6|10876.4|10874.4|1811
1671506700000|2022-12-20 03:25:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10874.8|10872.8|2937
1671507000000|2022-12-20 03:30:00|10878.7|10876.7|10881.9|10879.9|10885|10883|10878.7|10876.7|2711
1671507300000|2022-12-20 03:35:00|10882.3|10880.3|10880.3|10878.3|10888.9|10886.9|10879.5|10877.5|3978
1671507600000|2022-12-20 03:40:00|10879.9|10877.9|10874|10872|10880.3|10878.3|10874|10872|2388
1671507900000|2022-12-20 03:45:00|10874.8|10872.8|10877.2|10875.2|10879.5|10877.5|10874|10872|1674
1671508200000|2022-12-20 03:50:00|10877.6|10875.6|10877.2|10875.2|10880.3|10878.3|10877.2|10875.2|1395
1671508500000|2022-12-20 03:55:00|10877.6|10875.6|10874|10872|10878.7|10876.7|10874|10872|1925
1671508800000|2022-12-20 04:00:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10871.7|10869.7|1145
1671509100000|2022-12-20 04:05:00|10875.2|10873.2|10877.2|10875.2|10878|10876|10874.8|10872.8|682
1671509400000|2022-12-20 04:10:00|10876.4|10874.4|10880.3|10878.3|10880.3|10878.3|10876.4|10874.4|987
1671509700000|2022-12-20 04:15:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|2561
1671510000000|2022-12-20 04:20:00|10881.1|10879.1|10880.3|10878.3|10884.6|10882.6|10880.3|10878.3|1495
1671510300000|2022-12-20 04:25:00|10879.5|10877.5|10879.5|10877.5|10882.6|10880.6|10879.5|10877.5|527
1671510600000|2022-12-20 04:30:00|10879.9|10877.9|10878.7|10876.7|10880.3|10878.3|10877.2|10875.2|658
1671510900000|2022-12-20 04:35:00|10878.3|10876.3|10879.5|10877.5|10880.3|10878.3|10877.2|10875.2|589
1671511200000|2022-12-20 04:40:00|10880.3|10878.3|10878.3|10876.3|10880.3|10878.3|10878|10876|1898
1671511500000|2022-12-20 04:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10876.4|10874.4|299
1671511800000|2022-12-20 04:50:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|655
1671512100000|2022-12-20 04:55:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10876.4|10874.4|856
1671512400000|2022-12-20 05:00:00|10876.8|10874.8|10878.7|10876.7|10880.3|10878.3|10876.4|10874.4|440
1671512700000|2022-12-20 05:05:00|10878|10876|10878.7|10876.7|10879.1|10877.1|10877.2|10875.2|622
1671513000000|2022-12-20 05:10:00|10878.3|10876.3|10878.7|10876.7|10880.3|10878.3|10878|10876|992
1671513300000|2022-12-20 05:15:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|582
1671513600000|2022-12-20 05:20:00|10877.2|10875.2|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|1034
1671513900000|2022-12-20 05:25:00|10877.6|10875.6|10876.4|10874.4|10878|10876|10876.4|10874.4|250
1671514200000|2022-12-20 05:30:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10873.3|10871.3|603
1671514500000|2022-12-20 05:35:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|204
1671514800000|2022-12-20 05:40:00|10879.1|10877.1|10883.4|10881.4|10883.4|10881.4|10878.7|10876.7|480
1671515100000|2022-12-20 05:45:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|919
1671515400000|2022-12-20 05:50:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1578
1671515700000|2022-12-20 05:55:00|10886.2|10884.2|10883.8|10881.8|10886.5|10884.5|10882.6|10880.6|232
1671516000000|2022-12-20 06:00:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|333
1671516300000|2022-12-20 06:05:00|10885|10883|10888.1|10886.1|10888.1|10886.1|10884.2|10882.2|319
1671516600000|2022-12-20 06:10:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|2041
1671516900000|2022-12-20 06:15:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10881.9|10879.9|862
1671517200000|2022-12-20 06:20:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|892
1671517500000|2022-12-20 06:25:00|10881.5|10879.5|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|442
1671517800000|2022-12-20 06:30:00|10883|10881|10884.2|10882.2|10885|10883|10881.9|10879.9|401
1671518100000|2022-12-20 06:35:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10883|10881|512
1671518400000|2022-12-20 06:40:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|911
1671518700000|2022-12-20 06:45:00|10885|10883|10883.4|10881.4|10885|10883|10881.1|10879.1|844
1671519000000|2022-12-20 06:50:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|1023
1671519300000|2022-12-20 06:55:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10885.8|10883.8|599
1671519600000|2022-12-20 07:00:00|10889.7|10887.7|10891.2|10889.2|10894.4|10892.4|10888.9|10886.9|2423
1671519900000|2022-12-20 07:05:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10887.3|10885.3|1866
1671520200000|2022-12-20 07:10:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10888.9|10886.9|872
1671520500000|2022-12-20 07:15:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|683
1671520800000|2022-12-20 07:20:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|682
1671521100000|2022-12-20 07:25:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.1|10886.1|792
1671521400000|2022-12-20 07:30:00|10888.9|10886.9|10893.6|10891.6|10893.6|10891.6|10888.1|10886.1|1439
1671521700000|2022-12-20 07:35:00|10892.8|10890.8|10890.8|10888.8|10893.6|10891.6|10890.5|10888.5|1115
1671522000000|2022-12-20 07:40:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|484
1671522300000|2022-12-20 07:45:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10888.9|10886.9|738
1671522600000|2022-12-20 07:50:00|10890.5|10888.5|10888.1|10886.1|10890.5|10888.5|10886.5|10884.5|988
1671522900000|2022-12-20 07:55:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1011
1671523200000|2022-12-20 08:00:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10888.1|10886.1|1438
1671523500000|2022-12-20 08:05:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|992
1671523800000|2022-12-20 08:10:00|10890.5|10888.5|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|1471
1671524100000|2022-12-20 08:15:00|10890.5|10888.5|10890.5|10888.5|10892.8|10890.8|10888.9|10886.9|2132
1671524400000|2022-12-20 08:20:00|10890.8|10888.8|10886.5|10884.5|10892|10890|10885.8|10883.8|2329
1671524700000|2022-12-20 08:25:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1058
1671525000000|2022-12-20 08:30:00|10888.1|10886.1|10885|10883|10888.1|10886.1|10884.2|10882.2|1321
1671525300000|2022-12-20 08:35:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.2|10882.2|1002
1671525600000|2022-12-20 08:40:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10885.4|10883.4|1155
1671525900000|2022-12-20 08:45:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|460
1671526200000|2022-12-20 08:50:00|10888.1|10886.1|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|564
1671526500000|2022-12-20 08:55:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|593
1671526800000|2022-12-20 09:00:00|10888.1|10886.1|10890.5|10888.5|10892|10890|10887.3|10885.3|1368
1671527100000|2022-12-20 09:05:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|746
1671527400000|2022-12-20 09:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|404
1671527700000|2022-12-20 09:15:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|566
1671528000000|2022-12-20 09:20:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1150
1671528300000|2022-12-20 09:25:00|10887.7|10885.7|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|426
1671528600000|2022-12-20 09:30:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|218
1671528900000|2022-12-20 09:35:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|757
1671529200000|2022-12-20 09:40:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|261
1671529500000|2022-12-20 09:45:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|338
1671529800000|2022-12-20 09:50:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|879
1671530100000|2022-12-20 09:55:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.4|10883.4|213
1671530400000|2022-12-20 10:00:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|687
1671530700000|2022-12-20 10:05:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|445
1671531000000|2022-12-20 10:10:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|169
1671531300000|2022-12-20 10:15:00|10886.9|10884.9|10884.2|10882.2|10886.9|10884.9|10884.2|10882.2|1232
1671531600000|2022-12-20 10:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|1552
1671531900000|2022-12-20 10:25:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|444
1671532200000|2022-12-20 10:30:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|84
1671532500000|2022-12-20 10:35:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|287
1671532800000|2022-12-20 10:40:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|991
1671533100000|2022-12-20 10:45:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|338
1671533400000|2022-12-20 10:50:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|279
1671533700000|2022-12-20 10:55:00|10883.8|10881.8|10885|10883|10885|10883|10883.4|10881.4|265
1671534000000|2022-12-20 11:00:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|550
1671534300000|2022-12-20 11:05:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|273
1671534600000|2022-12-20 11:10:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|569
1671534900000|2022-12-20 11:15:00|10883|10881|10884.2|10882.2|10884.2|10882.2|10883|10881|369
1671535200000|2022-12-20 11:20:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10884.2|10882.2|468
1671535500000|2022-12-20 11:25:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|1880
1671535800000|2022-12-20 11:30:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|995
1671536100000|2022-12-20 11:35:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|771
1671536400000|2022-12-20 11:40:00|10884.6|10882.6|10888.5|10886.5|10888.9|10886.9|10884.6|10882.6|2496
1671536700000|2022-12-20 11:45:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|756
1671537000000|2022-12-20 11:50:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1451
1671537300000|2022-12-20 11:55:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|632
1671537600000|2022-12-20 12:00:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|653
1671537900000|2022-12-20 12:05:00|10887.3|10885.3|10889.7|10887.7|10891.2|10889.2|10887.3|10885.3|959
1671538200000|2022-12-20 12:10:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|912
1671538500000|2022-12-20 12:15:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|355
1671538800000|2022-12-20 12:20:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|330
1671539100000|2022-12-20 12:25:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|155
1671539400000|2022-12-20 12:30:00|10887.3|10885.3|10883.4|10881.4|10888.1|10886.1|10883.4|10881.4|2029
1671539700000|2022-12-20 12:35:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10883.8|10881.8|1178
1671540000000|2022-12-20 12:40:00|10885.8|10883.8|10884.6|10882.6|10885.8|10883.8|10883.4|10881.4|1060
1671540300000|2022-12-20 12:45:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|657
1671540600000|2022-12-20 12:50:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|1773
1671540900000|2022-12-20 12:55:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|947
1671541200000|2022-12-20 13:00:00|10883.8|10881.8|10884.2|10882.2|10885|10883|10883.4|10881.4|1232
1671541500000|2022-12-20 13:05:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|814
1671541800000|2022-12-20 13:10:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1222
1671542100000|2022-12-20 13:15:00|10884.2|10882.2|10884.6|10882.6|10885|10883|10883.4|10881.4|1136
1671542400000|2022-12-20 13:20:00|10885|10883|10882.6|10880.6|10885|10883|10881.9|10879.9|2237
1671542700000|2022-12-20 13:25:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1892
1671543000000|2022-12-20 13:30:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10882.6|10880.6|2036
1671543300000|2022-12-20 13:35:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10882.6|10880.6|1434
1671543600000|2022-12-20 13:40:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|2442
1671543900000|2022-12-20 13:45:00|10886.9|10884.9|10885.8|10883.8|10887.3|10885.3|10884.2|10882.2|1274
1671544200000|2022-12-20 13:50:00|10885|10883|10881.9|10879.9|10885.8|10883.8|10881.9|10879.9|1034
1671544500000|2022-12-20 13:55:00|10882.3|10880.3|10879.5|10877.5|10882.6|10880.6|10879.5|10877.5|2217
1671544800000|2022-12-20 14:00:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|2441
1671545100000|2022-12-20 14:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|2532
1671545400000|2022-12-20 14:10:00|10876.4|10874.4|10870.1|10868.1|10876.4|10874.4|10870.1|10868.1|6058
1671545700000|2022-12-20 14:15:00|10869.4|10867.4|10869.4|10867.4|10871.7|10869.7|10867.8|10865.8|4869
1671546000000|2022-12-20 14:20:00|10868.6|10866.6|10867|10865|10869.4|10867.4|10863.9|10861.9|7332
1671546300000|2022-12-20 14:25:00|10866.2|10864.2|10870.1|10868.1|10870.1|10868.1|10866.2|10864.2|3579
1671546600000|2022-12-20 14:30:00|10869.4|10867.4|10870.1|10868.1|10871.7|10869.7|10868.6|10866.6|5935
1671546900000|2022-12-20 14:35:00|10869.4|10867.4|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|4678
1671547200000|2022-12-20 14:40:00|10869.4|10867.4|10870.1|10868.1|10871.7|10869.7|10867.8|10865.8|4702
1671547500000|2022-12-20 14:45:00|10869.4|10867.4|10864.7|10862.7|10869.4|10867.4|10863.9|10861.9|4593
1671547800000|2022-12-20 14:50:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|6071
1671548100000|2022-12-20 14:55:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10864.7|10862.7|4181
1671548400000|2022-12-20 15:00:00|10867|10865|10870.1|10868.1|10871.7|10869.7|10867|10865|4616
1671548700000|2022-12-20 15:05:00|10870.9|10868.9|10874|10872|10874|10872|10870.9|10868.9|2951
1671549000000|2022-12-20 15:10:00|10873.3|10871.3|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|3689
1671549300000|2022-12-20 15:15:00|10874|10872|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|4233
1671549600000|2022-12-20 15:20:00|10871.7|10869.7|10878|10876|10878|10876|10871.7|10869.7|3244
1671549900000|2022-12-20 15:25:00|10877.6|10875.6|10880.3|10878.3|10880.3|10878.3|10877.6|10875.6|2521
1671550200000|2022-12-20 15:30:00|10881.1|10879.1|10881.1|10879.1|10884.2|10882.2|10881.1|10879.1|7222
1671550500000|2022-12-20 15:35:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1961
1671550800000|2022-12-20 15:40:00|10880.3|10878.3|10877.2|10875.2|10880.3|10878.3|10877.2|10875.2|3081
1671551100000|2022-12-20 15:45:00|10878|10876|10878.7|10876.7|10880.3|10878.3|10877.2|10875.2|2183
1671551400000|2022-12-20 15:50:00|10879.5|10877.5|10879.5|10877.5|10881.9|10879.9|10878.7|10876.7|6527
1671551700000|2022-12-20 15:55:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878|10876|2034
1671552000000|2022-12-20 16:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|1950
1671552300000|2022-12-20 16:05:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|2424
1671552600000|2022-12-20 16:10:00|10877.2|10875.2|10878.7|10876.7|10880.3|10878.3|10877.2|10875.2|1320
1671552900000|2022-12-20 16:15:00|10879.1|10877.1|10878|10876|10879.5|10877.5|10876.4|10874.4|1517
1671553200000|2022-12-20 16:20:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|1665
1671553500000|2022-12-20 16:25:00|10878.3|10876.3|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1392
1671553800000|2022-12-20 16:30:00|10876.4|10874.4|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1074
1671554100000|2022-12-20 16:35:00|10874.4|10872.4|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|1229
1671554400000|2022-12-20 16:40:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10871.7|10869.7|2632
1671554700000|2022-12-20 16:45:00|10874|10872|10876.4|10874.4|10876.4|10874.4|10874|10872|1330
1671555000000|2022-12-20 16:50:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|1716
1671555300000|2022-12-20 16:55:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10872.5|10870.5|2202
1671555600000|2022-12-20 17:00:00|10873.3|10871.3|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|1405
1671555900000|2022-12-20 17:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1217
1671556200000|2022-12-20 17:10:00|10875.2|10873.2|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|973
1671556500000|2022-12-20 17:15:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10872.5|10870.5|1647
1671556800000|2022-12-20 17:20:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|1430
1671557100000|2022-12-20 17:25:00|10874.4|10872.4|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|1173
1671557400000|2022-12-20 17:30:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.3|10869.3|1814
1671557700000|2022-12-20 17:35:00|10871.3|10869.3|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1802
1671558000000|2022-12-20 17:40:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1398
1671558300000|2022-12-20 17:45:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|1019
1671558600000|2022-12-20 17:50:00|10871.7|10869.7|10874|10872|10874|10872|10871.7|10869.7|1366
1671558900000|2022-12-20 17:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|1323
1671559200000|2022-12-20 18:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1708
1671559500000|2022-12-20 18:05:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|365
1671559800000|2022-12-20 18:10:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|475
1671560100000|2022-12-20 18:15:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|1519
1671560400000|2022-12-20 18:20:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|651
1671560700000|2022-12-20 18:25:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|450
1671561000000|2022-12-20 18:30:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|598
1671561300000|2022-12-20 18:35:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|630
1671561600000|2022-12-20 18:40:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|654
1671561900000|2022-12-20 18:45:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|922
1671562200000|2022-12-20 18:50:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|1038
1671562500000|2022-12-20 18:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|825
1671562800000|2022-12-20 19:00:00|10873.3|10871.3|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|901
1671563100000|2022-12-20 19:05:00|10876|10874|10878|10876|10878|10876|10875.6|10873.6|1096
1671563400000|2022-12-20 19:10:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|1849
1671563700000|2022-12-20 19:15:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|1214
1671564000000|2022-12-20 19:20:00|10879.1|10877.1|10878|10876|10879.1|10877.1|10878|10876|564
1671564300000|2022-12-20 19:25:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|561
1671564600000|2022-12-20 19:30:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|1452
1671564900000|2022-12-20 19:35:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|680
1671565200000|2022-12-20 19:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|626
1671565500000|2022-12-20 19:45:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1016
1671565800000|2022-12-20 19:50:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1920
1671566100000|2022-12-20 19:55:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|2685
1671566400000|2022-12-20 20:00:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|3139
1671566700000|2022-12-20 20:05:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1049
1671567000000|2022-12-20 20:10:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|638
1671567300000|2022-12-20 20:15:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|659
1671567600000|2022-12-20 20:20:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|642
1671567900000|2022-12-20 20:25:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|877
1671568200000|2022-12-20 20:30:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|979
1671568500000|2022-12-20 20:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|964
1671568800000|2022-12-20 20:40:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|719
1671569100000|2022-12-20 20:45:00|10877.2|10875.2|10875.6|10873.6|10878.7|10876.7|10875.6|10873.6|2826
1671569400000|2022-12-20 20:50:00|10876|10874|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|13314
1671569700000|2022-12-20 20:55:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|2519
1671570000000|2022-12-20 21:00:00|10874.8|10872.8|10877.2|10875.2|10879.5|10877.5|10874|10872|4187
1671570300000|2022-12-20 21:05:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|555
1671570600000|2022-12-20 21:10:00|10876.8|10874.8|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|937
1671570900000|2022-12-20 21:15:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|974
1671571200000|2022-12-20 21:20:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|1066
1671571500000|2022-12-20 21:25:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|842
1671571800000|2022-12-20 21:30:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|720
1671572100000|2022-12-20 21:35:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1191
1671572400000|2022-12-20 21:40:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|751
1671572700000|2022-12-20 21:45:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|853
1671573000000|2022-12-20 21:50:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|1026
1671573300000|2022-12-20 21:55:00|10875.2|10873.2|10876.4|10874.4|10877.2|10875.2|10875.2|10873.2|1866
1671577200000|2022-12-20 23:00:00|10877.6|10875.6|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|325
1671577500000|2022-12-20 23:05:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|99
1671577800000|2022-12-20 23:10:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|149
1671578100000|2022-12-20 23:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|648
1671578400000|2022-12-20 23:20:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|134
1671578700000|2022-12-20 23:25:00|10877.2|10875.2|10878|10876|10879.5|10877.5|10877.2|10875.2|619
1671579000000|2022-12-20 23:30:00|10877.2|10875.2|10876.4|10874.4|10877.6|10875.6|10876.4|10874.4|99
1671579300000|2022-12-20 23:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|240
1671579600000|2022-12-20 23:40:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|256
1671579900000|2022-12-20 23:45:00|||||||||15
1671580200000|2022-12-20 23:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|89
1671580500000|2022-12-20 23:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|170
1671580800000|2022-12-21 00:00:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|541
1671581100000|2022-12-21 00:05:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|436
1671581400000|2022-12-21 00:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|156
1671581700000|2022-12-21 00:15:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|281
1671582000000|2022-12-21 00:20:00|10874|10872|10873.3|10871.3|10874|10872|10872.9|10870.9|251
1671582300000|2022-12-21 00:25:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|250
1671582600000|2022-12-21 00:30:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|633
1671582900000|2022-12-21 00:35:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|326
1671583200000|2022-12-21 00:40:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|261
1671583500000|2022-12-21 00:45:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|175
1671583800000|2022-12-21 00:50:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|84
1671584100000|2022-12-21 00:55:00|10872.5|10870.5|10874|10872|10874|10872|10871.7|10869.7|195
1671584400000|2022-12-21 01:00:00|10873.3|10871.3|10872.1|10870.1|10873.3|10871.3|10871.7|10869.7|225
1671584700000|2022-12-21 01:05:00|10871.7|10869.7|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|342
1671585000000|2022-12-21 01:10:00|10870.9|10868.9|10871.3|10869.3|10872.5|10870.5|10870.9|10868.9|270
1671585300000|2022-12-21 01:15:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|493
1671585600000|2022-12-21 01:20:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|45
1671585900000|2022-12-21 01:25:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|249
1671586200000|2022-12-21 01:30:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|469
1671586500000|2022-12-21 01:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869|10867|347
1671586800000|2022-12-21 01:40:00|10869.4|10867.4|10869.8|10867.8|10870.1|10868.1|10869|10867|439
1671587100000|2022-12-21 01:45:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|115
1671587400000|2022-12-21 01:50:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|296
1671587700000|2022-12-21 01:55:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|497
1671588000000|2022-12-21 02:00:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|389
1671588300000|2022-12-21 02:05:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|438
1671588600000|2022-12-21 02:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|230
1671588900000|2022-12-21 02:15:00|10869.8|10867.8|10869.8|10867.8|10870.1|10868.1|10869.4|10867.4|176
1671589200000|2022-12-21 02:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|151
1671589500000|2022-12-21 02:25:00|10869.8|10867.8|10870.1|10868.1|10870.1|10868.1|10869|10867|539
1671589800000|2022-12-21 02:30:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|250
1671590100000|2022-12-21 02:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|262
1671590400000|2022-12-21 02:40:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|137
1671590700000|2022-12-21 02:45:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|92
1671591000000|2022-12-21 02:50:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|53
1671591300000|2022-12-21 02:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|143
1671591600000|2022-12-21 03:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|193
1671591900000|2022-12-21 03:05:00|10870.5|10868.5|10870.5|10868.5|10870.9|10868.9|10870.5|10868.5|320
1671592200000|2022-12-21 03:10:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|1400
1671592500000|2022-12-21 03:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|430
1671592800000|2022-12-21 03:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|135
1671593100000|2022-12-21 03:25:00|10872.5|10870.5|10873.7|10871.7|10874|10872|10872.1|10870.1|368
1671593400000|2022-12-21 03:30:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|556
1671593700000|2022-12-21 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|133
1671594000000|2022-12-21 03:40:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|206
1671594300000|2022-12-21 03:45:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10873.3|10871.3|172
1671594600000|2022-12-21 03:50:00|10874.4|10872.4|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|211
1671594900000|2022-12-21 03:55:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|192
1671595200000|2022-12-21 04:00:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|247
1671595500000|2022-12-21 04:05:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|148
1671595800000|2022-12-21 04:10:00|10873.7|10871.7|10873.3|10871.3|10873.7|10871.7|10873.3|10871.3|25
1671596100000|2022-12-21 04:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|235
1671596400000|2022-12-21 04:20:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|199
1671596700000|2022-12-21 04:25:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|421
1671597000000|2022-12-21 04:30:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|235
1671597300000|2022-12-21 04:35:00|10874|10872|10874|10872|10874|10872|10872.5|10870.5|490
1671597600000|2022-12-21 04:40:00|10873.7|10871.7|10874|10872|10874|10872|10873.3|10871.3|29
1671597900000|2022-12-21 04:45:00|10874.4|10872.4|10874|10872|10874.4|10872.4|10874|10872|41
1671598200000|2022-12-21 04:50:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|182
1671598500000|2022-12-21 04:55:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|159
1671598800000|2022-12-21 05:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|210
1671599100000|2022-12-21 05:05:00|10874|10872|10874|10872|10874|10872|10874|10872|119
1671599400000|2022-12-21 05:10:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|106
1671599700000|2022-12-21 05:15:00|||||||||7
1671600000000|2022-12-21 05:20:00|||||||||289
1671600300000|2022-12-21 05:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|162
1671600600000|2022-12-21 05:30:00|10872.9|10870.9|10872.5|10870.5|10872.9|10870.9|10872.5|10870.5|68
1671600900000|2022-12-21 05:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|24
1671601200000|2022-12-21 05:40:00|||||||||10
1671601500000|2022-12-21 05:45:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|51
1671601800000|2022-12-21 05:50:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|76
1671602100000|2022-12-21 05:55:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10872.1|10870.1|27
1671602400000|2022-12-21 06:00:00|10871.7|10869.7|10871.7|10869.7|10872.1|10870.1|10871.7|10869.7|65
1671602700000|2022-12-21 06:05:00|||||||||15
1671603000000|2022-12-21 06:10:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|207
1671603300000|2022-12-21 06:15:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|119
1671603600000|2022-12-21 06:20:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|182
1671603900000|2022-12-21 06:25:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|412
1671604200000|2022-12-21 06:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|128
1671604500000|2022-12-21 06:35:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|268
1671604800000|2022-12-21 06:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|323
1671605100000|2022-12-21 06:45:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|815
1671605400000|2022-12-21 06:50:00|10878.3|10876.3|10880.3|10878.3|10880.3|10878.3|10878|10876|556
1671605700000|2022-12-21 06:55:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|721
1671606000000|2022-12-21 07:00:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10877.2|10875.2|460
1671606300000|2022-12-21 07:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|939
1671606600000|2022-12-21 07:10:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|495
1671606900000|2022-12-21 07:15:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10879.5|10877.5|1188
1671607200000|2022-12-21 07:20:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10879.9|10877.9|2011
1671607500000|2022-12-21 07:25:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|660
1671607800000|2022-12-21 07:30:00|10881.9|10879.9|10883.4|10881.4|10885|10883|10881.5|10879.5|703
1671608100000|2022-12-21 07:35:00|10883.8|10881.8|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|1211
1671608400000|2022-12-21 07:40:00|10886.2|10884.2|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1308
1671608700000|2022-12-21 07:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|843
1671609000000|2022-12-21 07:50:00|10888.1|10886.1|10887.7|10885.7|10888.1|10886.1|10886.5|10884.5|446
1671609300000|2022-12-21 07:55:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|876
1671609600000|2022-12-21 08:00:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1114
1671609900000|2022-12-21 08:05:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|688
1671610200000|2022-12-21 08:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885|10883|1431
1671610500000|2022-12-21 08:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|547
1671610800000|2022-12-21 08:20:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|484
1671611100000|2022-12-21 08:25:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|442
1671611400000|2022-12-21 08:30:00|10885|10883|10884.2|10882.2|10885|10883|10882.6|10880.6|811
1671611700000|2022-12-21 08:35:00|10885|10883|10884.2|10882.2|10885.4|10883.4|10884.2|10882.2|308
1671612000000|2022-12-21 08:40:00|10885|10883|10887.3|10885.3|10888.1|10886.1|10885|10883|617
1671612300000|2022-12-21 08:45:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885|10883|662
1671612600000|2022-12-21 08:50:00|10886.5|10884.5|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|1280
1671612900000|2022-12-21 08:55:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|829
1671613200000|2022-12-21 09:00:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|611
1671613500000|2022-12-21 09:05:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|854
1671613800000|2022-12-21 09:10:00|10886.5|10884.5|10887.7|10885.7|10888.1|10886.1|10886.5|10884.5|560
1671614100000|2022-12-21 09:15:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10885|10883|921
1671614400000|2022-12-21 09:20:00|10885.8|10883.8|10886.9|10884.9|10887.3|10885.3|10885.8|10883.8|591
1671614700000|2022-12-21 09:25:00|10887.3|10885.3|10888.5|10886.5|10890.5|10888.5|10887.3|10885.3|682
1671615000000|2022-12-21 09:30:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|739
1671615300000|2022-12-21 09:35:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|364
1671615600000|2022-12-21 09:40:00|10890.5|10888.5|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|985
1671615900000|2022-12-21 09:45:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|862
1671616200000|2022-12-21 09:50:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|400
1671616500000|2022-12-21 09:55:00|||||||||461
1671616800000|2022-12-21 10:00:00|10886.5|10884.5|10888.1|10886.1|10890.5|10888.5|10886.5|10884.5|1235
1671617100000|2022-12-21 10:05:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|440
1671617400000|2022-12-21 10:10:00|10886.9|10884.9|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|180
1671617700000|2022-12-21 10:15:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|275
1671618000000|2022-12-21 10:20:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|240
1671618300000|2022-12-21 10:25:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|313
1671618600000|2022-12-21 10:30:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|381
1671618900000|2022-12-21 10:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|172
1671619200000|2022-12-21 10:40:00|10885|10883|10883.4|10881.4|10886.5|10884.5|10883.4|10881.4|583
1671619500000|2022-12-21 10:45:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|466
1671619800000|2022-12-21 10:50:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|217
1671620100000|2022-12-21 10:55:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|209
1671620400000|2022-12-21 11:00:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|214
1671620700000|2022-12-21 11:05:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|152
1671621000000|2022-12-21 11:10:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|352
1671621300000|2022-12-21 11:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|195
1671621600000|2022-12-21 11:20:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|68
1671621900000|2022-12-21 11:25:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|124
1671622200000|2022-12-21 11:30:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.2|10884.2|158
1671622500000|2022-12-21 11:35:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|319
1671622800000|2022-12-21 11:40:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|330
1671623100000|2022-12-21 11:45:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|212
1671623400000|2022-12-21 11:50:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|459
1671623700000|2022-12-21 11:55:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|491
1671624000000|2022-12-21 12:00:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|802
1671624300000|2022-12-21 12:05:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|696
1671624600000|2022-12-21 12:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|356
1671624900000|2022-12-21 12:15:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885|10883|1336
1671625200000|2022-12-21 12:20:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|286
1671625500000|2022-12-21 12:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|353
1671625800000|2022-12-21 12:30:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|1753
1671626100000|2022-12-21 12:35:00|10890.5|10888.5|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|1409
1671626400000|2022-12-21 12:40:00|10892|10890|10897.5|10895.5|10897.5|10895.5|10892|10890|2624
1671626700000|2022-12-21 12:45:00|10896.7|10894.7|10899|10897|10902.2|10900.2|10896.7|10894.7|2905
1671627000000|2022-12-21 12:50:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2077
1671627300000|2022-12-21 12:55:00|10899|10897|10901.4|10899.4|10902.2|10900.2|10899|10897|1901
1671627600000|2022-12-21 13:00:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|2668
1671627900000|2022-12-21 13:05:00|10899.8|10897.8|10901.4|10899.4|10903.7|10901.7|10899.8|10897.8|1379
1671628200000|2022-12-21 13:10:00|10900.6|10898.6|10903.7|10901.7|10903.7|10901.7|10899.8|10897.8|1955
1671628500000|2022-12-21 13:15:00|10903|10901|10903.7|10901.7|10905.3|10903.3|10903|10901|2724
1671628800000|2022-12-21 13:20:00|10904.5|10902.5|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|3102
1671629100000|2022-12-21 13:25:00|10905.3|10903.3|10901.4|10899.4|10905.3|10903.3|10901.4|10899.4|5504
1671629400000|2022-12-21 13:30:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10899|10897|3404
1671629700000|2022-12-21 13:35:00|10904.5|10902.5|10907.6|10905.6|10908.4|10906.4|10902.2|10900.2|2539
1671630000000|2022-12-21 13:40:00|10906.9|10904.9|10906.9|10904.9|10910|10908|10906.1|10904.1|1821
1671630300000|2022-12-21 13:45:00|10907.6|10905.6|10903.7|10901.7|10907.6|10905.6|10901.4|10899.4|2158
1671630600000|2022-12-21 13:50:00|10903|10901|10903|10901|10904.5|10902.5|10903|10901|1719
1671630900000|2022-12-21 13:55:00|10903.7|10901.7|10909.2|10907.2|10909.2|10907.2|10903|10901|2687
1671631200000|2022-12-21 14:00:00|10908.4|10906.4|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|2617
1671631500000|2022-12-21 14:05:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|2379
1671631800000|2022-12-21 14:10:00|10907.6|10905.6|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|1787
1671632100000|2022-12-21 14:15:00|10906.1|10904.1|10901.4|10899.4|10906.1|10904.1|10901.4|10899.4|1947
1671632400000|2022-12-21 14:20:00|10902.2|10900.2|10900.6|10898.6|10903|10901|10900.6|10898.6|1971
1671632700000|2022-12-21 14:25:00|10899.8|10897.8|10900.6|10898.6|10902.2|10900.2|10899|10897|2348
1671633000000|2022-12-21 14:30:00|10899.8|10897.8|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|1235
1671633300000|2022-12-21 14:35:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|2192
1671633600000|2022-12-21 14:40:00|10900.2|10898.2|10899|10897|10903|10901|10899|10897|3011
1671633900000|2022-12-21 14:45:00|10899.8|10897.8|10899|10897|10900.2|10898.2|10896.7|10894.7|3900
1671634200000|2022-12-21 14:50:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|2918
1671634500000|2022-12-21 14:55:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|977
1671634800000|2022-12-21 15:00:00|10893.6|10891.6|10897.5|10895.5|10899|10897|10892.8|10890.8|4863
1671635100000|2022-12-21 15:05:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|3237
1671635400000|2022-12-21 15:10:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10894.4|10892.4|3612
1671635700000|2022-12-21 15:15:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10894.4|10892.4|1294
1671636000000|2022-12-21 15:20:00|10896.3|10894.3|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|1063
1671636300000|2022-12-21 15:25:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|1800
1671636600000|2022-12-21 15:30:00|10897.5|10895.5|10901.4|10899.4|10901.4|10899.4|10896.7|10894.7|1523
1671636900000|2022-12-21 15:35:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|2110
1671637200000|2022-12-21 15:40:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|1843
1671637500000|2022-12-21 15:45:00|10895.9|10893.9|10891.2|10889.2|10895.9|10893.9|10891.2|10889.2|1976
1671637800000|2022-12-21 15:50:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|2757
1671638100000|2022-12-21 15:55:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|1157
1671638400000|2022-12-21 16:00:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1509
1671638700000|2022-12-21 16:05:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|800
1671639000000|2022-12-21 16:10:00|10889.7|10887.7|10886.5|10884.5|10891.2|10889.2|10886.5|10884.5|3180
1671639300000|2022-12-21 16:15:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1698
1671639600000|2022-12-21 16:20:00|10883.8|10881.8|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|3289
1671639900000|2022-12-21 16:25:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1384
1671640200000|2022-12-21 16:30:00|10888.1|10886.1|10883.4|10881.4|10888.1|10886.1|10883.4|10881.4|2585
1671640500000|2022-12-21 16:35:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1008
1671640800000|2022-12-21 16:40:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10882.6|10880.6|480
1671641100000|2022-12-21 16:45:00|10885.8|10883.8|10880.3|10878.3|10885.8|10883.8|10880.3|10878.3|1467
1671641400000|2022-12-21 16:50:00|10880.7|10878.7|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|1482
1671641700000|2022-12-21 16:55:00|10881.1|10879.1|10881.5|10879.5|10881.9|10879.9|10880.3|10878.3|1151
1671642000000|2022-12-21 17:00:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1194
1671642300000|2022-12-21 17:05:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1225
1671642600000|2022-12-21 17:10:00|10881.9|10879.9|10881.1|10879.1|10882.3|10880.3|10881.1|10879.1|1092
1671642900000|2022-12-21 17:15:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1200
1671643200000|2022-12-21 17:20:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|2116
1671643500000|2022-12-21 17:25:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|743
1671643800000|2022-12-21 17:30:00|10880.7|10878.7|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1231
1671644100000|2022-12-21 17:35:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|572
1671644400000|2022-12-21 17:40:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|689
1671644700000|2022-12-21 17:45:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1518
1671645000000|2022-12-21 17:50:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|817
1671645300000|2022-12-21 17:55:00|10881.1|10879.1|10884.2|10882.2|10885|10883|10881.1|10879.1|2635
1671645600000|2022-12-21 18:00:00|10885|10883|10890.1|10888.1|10890.5|10888.5|10882.6|10880.6|3976
1671645900000|2022-12-21 18:05:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10886.5|10884.5|1547
1671646200000|2022-12-21 18:10:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10884.2|10882.2|3489
1671646500000|2022-12-21 18:15:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|1008
1671646800000|2022-12-21 18:20:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|1710
1671647100000|2022-12-21 18:25:00|10888.9|10886.9|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|886
1671647400000|2022-12-21 18:30:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1129
1671647700000|2022-12-21 18:35:00|10888.5|10886.5|10885.8|10883.8|10888.5|10886.5|10885.8|10883.8|2356
1671648000000|2022-12-21 18:40:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.2|10884.2|2018
1671648300000|2022-12-21 18:45:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|809
1671648600000|2022-12-21 18:50:00|10891.2|10889.2|10892|10890|10892|10890|10889.7|10887.7|1072
1671648900000|2022-12-21 18:55:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|939
1671649200000|2022-12-21 19:00:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|2507
1671649500000|2022-12-21 19:05:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|847
1671649800000|2022-12-21 19:10:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1447
1671650100000|2022-12-21 19:15:00|10892.8|10890.8|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|997
1671650400000|2022-12-21 19:20:00|10891.6|10889.6|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1127
1671650700000|2022-12-21 19:25:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|1069
1671651000000|2022-12-21 19:30:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|859
1671651300000|2022-12-21 19:35:00|10891.6|10889.6|10890.5|10888.5|10892|10890|10890.5|10888.5|1002
1671651600000|2022-12-21 19:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1023
1671651900000|2022-12-21 19:45:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|2161
1671652200000|2022-12-21 19:50:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1952
1671652500000|2022-12-21 19:55:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|2394
1671652800000|2022-12-21 20:00:00|10885|10883|10884.2|10882.2|10885|10883|10882.6|10880.6|2912
1671653100000|2022-12-21 20:05:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|2392
1671653400000|2022-12-21 20:10:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|302
1671653700000|2022-12-21 20:15:00|10881.9|10879.9|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|2016
1671654000000|2022-12-21 20:20:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|2113
1671654300000|2022-12-21 20:25:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|952
1671654600000|2022-12-21 20:30:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|541
1671654900000|2022-12-21 20:35:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|917
1671655200000|2022-12-21 20:40:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|773
1671655500000|2022-12-21 20:45:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|672
1671655800000|2022-12-21 20:50:00|10883.8|10881.8|10885|10883|10885|10883|10882.6|10880.6|826
1671656100000|2022-12-21 20:55:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|2212
1671656400000|2022-12-21 21:00:00|10883.4|10881.4|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|3118
1671656700000|2022-12-21 21:05:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|757
1671657000000|2022-12-21 21:10:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|1306
1671657300000|2022-12-21 21:15:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|727
1671657600000|2022-12-21 21:20:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|680
1671657900000|2022-12-21 21:25:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|504
1671658200000|2022-12-21 21:30:00|10884.6|10882.6|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|396
1671658500000|2022-12-21 21:35:00|10884.6|10882.6|10883.4|10881.4|10885|10883|10883.4|10881.4|255
1671658800000|2022-12-21 21:40:00|10883|10881|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|527
1671659100000|2022-12-21 21:45:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|623
1671659400000|2022-12-21 21:50:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|413
1671659700000|2022-12-21 21:55:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|835
1671663600000|2022-12-21 23:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|396
1671663900000|2022-12-21 23:05:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|70
1671664200000|2022-12-21 23:10:00|||||||||4
1671664500000|2022-12-21 23:15:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|24
1671664800000|2022-12-21 23:20:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|67
1671665100000|2022-12-21 23:25:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|176
1671665400000|2022-12-21 23:30:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|209
1671665700000|2022-12-21 23:35:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|703
1671666000000|2022-12-21 23:40:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|196
1671666300000|2022-12-21 23:45:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|20
1671666600000|2022-12-21 23:50:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|98
1671666900000|2022-12-21 23:55:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|53
1671667200000|2022-12-22 00:00:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|43
1671667500000|2022-12-22 00:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|75
1671667800000|2022-12-22 00:10:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|69
1671668100000|2022-12-22 00:15:00|10885.8|10883.8|10884.6|10882.6|10885.8|10883.8|10884.2|10882.2|55
1671668400000|2022-12-22 00:20:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|14
1671668700000|2022-12-22 00:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|65
1671669000000|2022-12-22 00:30:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|182
1671669300000|2022-12-22 00:35:00|10887.3|10885.3|10887.7|10885.7|10887.7|10885.7|10886.5|10884.5|138
1671669600000|2022-12-22 00:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|226
1671669900000|2022-12-22 00:45:00|10886.9|10884.9|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|99
1671670200000|2022-12-22 00:50:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|119
1671670500000|2022-12-22 00:55:00|10889.3|10887.3|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|181
1671670800000|2022-12-22 01:00:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|50
1671671100000|2022-12-22 01:05:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|29
1671671400000|2022-12-22 01:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|421
1671671700000|2022-12-22 01:15:00|10890.8|10888.8|10889.7|10887.7|10890.8|10888.8|10888.9|10886.9|237
1671672000000|2022-12-22 01:20:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|47
1671672300000|2022-12-22 01:25:00|10889.7|10887.7|10890.5|10888.5|10892|10890|10889.7|10887.7|554
1671672600000|2022-12-22 01:30:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|495
1671672900000|2022-12-22 01:35:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|155
1671673200000|2022-12-22 01:40:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|500
1671673500000|2022-12-22 01:45:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|84
1671673800000|2022-12-22 01:50:00|||||||||7
1671674100000|2022-12-22 01:55:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|175
1671674400000|2022-12-22 02:00:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|267
1671674700000|2022-12-22 02:05:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|133
1671675000000|2022-12-22 02:10:00|10888.1|10886.1|10891.2|10889.2|10891.2|10889.2|10888.1|10886.1|319
1671675300000|2022-12-22 02:15:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|209
1671675600000|2022-12-22 02:20:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|85
1671675900000|2022-12-22 02:25:00|10891.6|10889.6|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|464
1671676200000|2022-12-22 02:30:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|494
1671676500000|2022-12-22 02:35:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|374
1671676800000|2022-12-22 02:40:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|429
1671677100000|2022-12-22 02:45:00|||||||||29
1671677400000|2022-12-22 02:50:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|759
1671677700000|2022-12-22 02:55:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|116
1671678000000|2022-12-22 03:00:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|253
1671678300000|2022-12-22 03:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|25
1671678600000|2022-12-22 03:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|130
1671678900000|2022-12-22 03:15:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|110
1671679200000|2022-12-22 03:20:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|55
1671679500000|2022-12-22 03:25:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.8|10888.8|125
1671679800000|2022-12-22 03:30:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|241
1671680100000|2022-12-22 03:35:00|||||||||121
1671680400000|2022-12-22 03:40:00|||||||||19
1671680700000|2022-12-22 03:45:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|244
1671681000000|2022-12-22 03:50:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|73
1671681300000|2022-12-22 03:55:00|10890.5|10888.5|10889.7|10887.7|10890.8|10888.8|10888.9|10886.9|260
1671681600000|2022-12-22 04:00:00|10889.3|10887.3|10888.1|10886.1|10889.7|10887.7|10887.7|10885.7|91
1671681900000|2022-12-22 04:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|119
1671682200000|2022-12-22 04:10:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|40
1671682500000|2022-12-22 04:15:00|||||||||37
1671682800000|2022-12-22 04:20:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|12
1671683100000|2022-12-22 04:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|54
1671683400000|2022-12-22 04:30:00|||||||||32
1671683700000|2022-12-22 04:35:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|62
1671684000000|2022-12-22 04:40:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|24
1671684300000|2022-12-22 04:45:00|||||||||16
1671684600000|2022-12-22 04:50:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|29
1671684900000|2022-12-22 04:55:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|65
1671685200000|2022-12-22 05:00:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|101
1671685500000|2022-12-22 05:05:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|52
1671685800000|2022-12-22 05:10:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|228
1671686100000|2022-12-22 05:15:00|10888.5|10886.5|10890.1|10888.1|10890.1|10888.1|10888.1|10886.1|176
1671686400000|2022-12-22 05:20:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|199
1671686700000|2022-12-22 05:25:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|225
1671687000000|2022-12-22 05:30:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|225
1671687300000|2022-12-22 05:35:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|56
1671687600000|2022-12-22 05:40:00|||||||||31
1671687900000|2022-12-22 05:45:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|67
1671688200000|2022-12-22 05:50:00|10890.8|10888.8|10890.5|10888.5|10890.8|10888.8|10890.5|10888.5|71
1671688500000|2022-12-22 05:55:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|373
1671688800000|2022-12-22 06:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|326
1671689100000|2022-12-22 06:05:00|10891.6|10889.6|10892|10890|10892|10890|10891.2|10889.2|188
1671689400000|2022-12-22 06:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|581
1671689700000|2022-12-22 06:15:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|264
1671690000000|2022-12-22 06:20:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|487
1671690300000|2022-12-22 06:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|476
1671690600000|2022-12-22 06:30:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|236
1671690900000|2022-12-22 06:35:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|166
1671691200000|2022-12-22 06:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|345
1671691500000|2022-12-22 06:45:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|56
1671691800000|2022-12-22 06:50:00|||||||||22
1671692100000|2022-12-22 06:55:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|360
1671692400000|2022-12-22 07:00:00|10892.8|10890.8|10893.6|10891.6|10896.3|10894.3|10892.8|10890.8|636
1671692700000|2022-12-22 07:05:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|271
1671693000000|2022-12-22 07:10:00|10893.2|10891.2|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|729
1671693300000|2022-12-22 07:15:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|681
1671693600000|2022-12-22 07:20:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|154
1671693900000|2022-12-22 07:25:00|10895.5|10893.5|10896.7|10894.7|10897.1|10895.1|10895.1|10893.1|690
1671694200000|2022-12-22 07:30:00|10897.5|10895.5|10894.4|10892.4|10897.5|10895.5|10893.6|10891.6|849
1671694500000|2022-12-22 07:35:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|128
1671694800000|2022-12-22 07:40:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|208
1671695100000|2022-12-22 07:45:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|423
1671695400000|2022-12-22 07:50:00|10894.4|10892.4|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|492
1671695700000|2022-12-22 07:55:00|10895.9|10893.9|10899|10897|10899|10897|10895.9|10893.9|1289
1671696000000|2022-12-22 08:00:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10898.3|10896.3|605
1671696300000|2022-12-22 08:05:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|713
1671696600000|2022-12-22 08:10:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|510
1671696900000|2022-12-22 08:15:00|10899.4|10897.4|10900.6|10898.6|10901.4|10899.4|10899|10897|1044
1671697200000|2022-12-22 08:20:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|696
1671697500000|2022-12-22 08:25:00|10900.6|10898.6|10902.2|10900.2|10903|10901|10900.6|10898.6|1235
1671697800000|2022-12-22 08:30:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|499
1671698100000|2022-12-22 08:35:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|865
1671698400000|2022-12-22 08:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|171
1671698700000|2022-12-22 08:45:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|540
1671699000000|2022-12-22 08:50:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|414
1671699300000|2022-12-22 08:55:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|430
1671699600000|2022-12-22 09:00:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|810
1671699900000|2022-12-22 09:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|387
1671700200000|2022-12-22 09:10:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|310
1671700500000|2022-12-22 09:15:00|||||||||350
1671700800000|2022-12-22 09:20:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|323
1671701100000|2022-12-22 09:25:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|275
1671701400000|2022-12-22 09:30:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|343
1671701700000|2022-12-22 09:35:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|395
1671702000000|2022-12-22 09:40:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|126
1671702300000|2022-12-22 09:45:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|164
1671702600000|2022-12-22 09:50:00|10898.3|10896.3|10899|10897|10899|10897|10897.5|10895.5|182
1671702900000|2022-12-22 09:55:00|10898.7|10896.7|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|422
1671703200000|2022-12-22 10:00:00|10900.6|10898.6|10898.3|10896.3|10900.6|10898.6|10898.3|10896.3|983
1671703500000|2022-12-22 10:05:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|323
1671703800000|2022-12-22 10:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|474
1671704100000|2022-12-22 10:15:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|251
1671704400000|2022-12-22 10:20:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|659
1671704700000|2022-12-22 10:25:00|10897.9|10895.9|10898.3|10896.3|10899|10897|10897.5|10895.5|194
1671705000000|2022-12-22 10:30:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|135
1671705300000|2022-12-22 10:35:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|123
1671705600000|2022-12-22 10:40:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|32
1671705900000|2022-12-22 10:45:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.3|10894.3|794
1671706200000|2022-12-22 10:50:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|49
1671706500000|2022-12-22 10:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|270
1671706800000|2022-12-22 11:00:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|310
1671707100000|2022-12-22 11:05:00|||||||||59
1671707400000|2022-12-22 11:10:00|10897.9|10895.9|10896.7|10894.7|10897.9|10895.9|10896.7|10894.7|112
1671707700000|2022-12-22 11:15:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|369
1671708000000|2022-12-22 11:20:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|292
1671708300000|2022-12-22 11:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|511
1671708600000|2022-12-22 11:30:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|202
1671708900000|2022-12-22 11:35:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|236
1671709200000|2022-12-22 11:40:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|147
1671709500000|2022-12-22 11:45:00|||||||||123
1671709800000|2022-12-22 11:50:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|108
1671710100000|2022-12-22 11:55:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|474
1671710400000|2022-12-22 12:00:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|119
1671710700000|2022-12-22 12:05:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|193
1671711000000|2022-12-22 12:10:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|523
1671711300000|2022-12-22 12:15:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1636
1671711600000|2022-12-22 12:20:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|1174
1671711900000|2022-12-22 12:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|251
1671712200000|2022-12-22 12:30:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1663
1671712500000|2022-12-22 12:35:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|726
1671712800000|2022-12-22 12:40:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|718
1671713100000|2022-12-22 12:45:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|506
1671713400000|2022-12-22 12:50:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|594
1671713700000|2022-12-22 12:55:00|10894.4|10892.4|10895.9|10893.9|10896.3|10894.3|10894.4|10892.4|2400
1671714000000|2022-12-22 13:00:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1415
1671714300000|2022-12-22 13:05:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|565
1671714600000|2022-12-22 13:10:00|10895.1|10893.1|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|1778
1671714900000|2022-12-22 13:15:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|1494
1671715200000|2022-12-22 13:20:00|10895.9|10893.9|10892.8|10890.8|10896.7|10894.7|10892|10890|3305
1671715500000|2022-12-22 13:25:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892|10890|2249
1671715800000|2022-12-22 13:30:00|10892.8|10890.8|10883.4|10881.4|10892.8|10890.8|10880.3|10878.3|6824
1671716100000|2022-12-22 13:35:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10878.7|10876.7|3323
1671716400000|2022-12-22 13:40:00|10882.6|10880.6|10881.1|10879.1|10885.8|10883.8|10881.1|10879.1|2557
1671716700000|2022-12-22 13:45:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|3363
1671717000000|2022-12-22 13:50:00|10881.1|10879.1|10877.2|10875.2|10881.9|10879.9|10876.4|10874.4|2819
1671717300000|2022-12-22 13:55:00|10876.4|10874.4|10878|10876|10880.3|10878.3|10876.4|10874.4|2891
1671717600000|2022-12-22 14:00:00|10877.2|10875.2|10881.1|10879.1|10881.1|10879.1|10876.4|10874.4|3019
1671717900000|2022-12-22 14:05:00|10880.3|10878.3|10884.2|10882.2|10885|10883|10879.5|10877.5|2557
1671718200000|2022-12-22 14:10:00|10883.4|10881.4|10880.3|10878.3|10884.2|10882.2|10879.5|10877.5|1908
1671718500000|2022-12-22 14:15:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10878|10876|1487
1671718800000|2022-12-22 14:20:00|10880.7|10878.7|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|895
1671719100000|2022-12-22 14:25:00|10880.3|10878.3|10876.4|10874.4|10881.1|10879.1|10876.4|10874.4|2088
1671719400000|2022-12-22 14:30:00|10875.6|10873.6|10872.5|10870.5|10876.4|10874.4|10871.7|10869.7|4530
1671719700000|2022-12-22 14:35:00|10871.7|10869.7|10876.4|10874.4|10876.4|10874.4|10870.9|10868.9|3438
1671720000000|2022-12-22 14:40:00|10875.6|10873.6|10880.3|10878.3|10881.1|10879.1|10874.8|10872.8|3557
1671720300000|2022-12-22 14:45:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10878|10876|3181
1671720600000|2022-12-22 14:50:00|10880.3|10878.3|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|1341
1671720900000|2022-12-22 14:55:00|10882.6|10880.6|10879.5|10877.5|10883.4|10881.4|10878.7|10876.7|1574
1671721200000|2022-12-22 15:00:00|10880.3|10878.3|10887.3|10885.3|10888.1|10886.1|10879.5|10877.5|2267
1671721500000|2022-12-22 15:05:00|10886.5|10884.5|10885|10883|10888.1|10886.1|10885|10883|4024
1671721800000|2022-12-22 15:10:00|10885.8|10883.8|10888.1|10886.1|10890.1|10888.1|10885|10883|2670
1671722100000|2022-12-22 15:15:00|10888.5|10886.5|10885|10883|10888.9|10886.9|10884.2|10882.2|2221
1671722400000|2022-12-22 15:20:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10884.2|10882.2|2599
1671722700000|2022-12-22 15:25:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10883.4|10881.4|2919
1671723000000|2022-12-22 15:30:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|1871
1671723300000|2022-12-22 15:35:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1102
1671723600000|2022-12-22 15:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10886.5|10884.5|1756
1671723900000|2022-12-22 15:45:00|10888.9|10886.9|10891.2|10889.2|10891.2|10889.2|10888.1|10886.1|858
1671724200000|2022-12-22 15:50:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|1980
1671724500000|2022-12-22 15:55:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|1042
1671724800000|2022-12-22 16:00:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|1474
1671725100000|2022-12-22 16:05:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|1050
1671725400000|2022-12-22 16:10:00|10892.8|10890.8|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|1236
1671725700000|2022-12-22 16:15:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|2557
1671726000000|2022-12-22 16:20:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1233
1671726300000|2022-12-22 16:25:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885.8|10883.8|1144
1671726600000|2022-12-22 16:30:00|10885|10883|10882.6|10880.6|10885|10883|10882.6|10880.6|2352
1671726900000|2022-12-22 16:35:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10882.6|10880.6|1159
1671727200000|2022-12-22 16:40:00|10883.4|10881.4|10885|10883|10885|10883|10883.4|10881.4|239
1671727500000|2022-12-22 16:45:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|698
1671727800000|2022-12-22 16:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|465
1671728100000|2022-12-22 16:55:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|501
1671728400000|2022-12-22 17:00:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|926
1671728700000|2022-12-22 17:05:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|781
1671729000000|2022-12-22 17:10:00|10882.6|10880.6|10880.3|10878.3|10883.4|10881.4|10880.3|10878.3|656
1671729300000|2022-12-22 17:15:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|605
1671729600000|2022-12-22 17:20:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|734
1671729900000|2022-12-22 17:25:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|242
1671730200000|2022-12-22 17:30:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|797
1671730500000|2022-12-22 17:35:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1245
1671730800000|2022-12-22 17:40:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|743
1671731100000|2022-12-22 17:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|1693
1671731400000|2022-12-22 17:50:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|1284
1671731700000|2022-12-22 17:55:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1769
1671732000000|2022-12-22 18:00:00|10882.6|10880.6|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|4887
1671732300000|2022-12-22 18:05:00|10882.3|10880.3|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|849
1671732600000|2022-12-22 18:10:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|955
1671732900000|2022-12-22 18:15:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1693
1671733200000|2022-12-22 18:20:00|||||||||351
1671733500000|2022-12-22 18:25:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1827
1671733800000|2022-12-22 18:30:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1062
1671734100000|2022-12-22 18:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|210
1671734400000|2022-12-22 18:40:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|847
1671734700000|2022-12-22 18:45:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|869
1671735000000|2022-12-22 18:50:00|10883.8|10881.8|10884.2|10882.2|10885|10883|10883.4|10881.4|1568
1671735300000|2022-12-22 18:55:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|296
1671735600000|2022-12-22 19:00:00|10885|10883|10884.2|10882.2|10885.4|10883.4|10883.4|10881.4|1659
1671735900000|2022-12-22 19:05:00|10883.4|10881.4|10885|10883|10885|10883|10883|10881|1850
1671736200000|2022-12-22 19:10:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|668
1671736500000|2022-12-22 19:15:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|1334
1671736800000|2022-12-22 19:20:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|1867
1671737100000|2022-12-22 19:25:00|10881.5|10879.5|10880.3|10878.3|10881.5|10879.5|10880.3|10878.3|1468
1671737400000|2022-12-22 19:30:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1324
1671737700000|2022-12-22 19:35:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|969
1671738000000|2022-12-22 19:40:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1118
1671738300000|2022-12-22 19:45:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|854
1671738600000|2022-12-22 19:50:00|10876.4|10874.4|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|2457
1671738900000|2022-12-22 19:55:00|10878|10876|10878|10876|10879.5|10877.5|10878|10876|2389
1671739200000|2022-12-22 20:00:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|2448
1671739500000|2022-12-22 20:05:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|895
1671739800000|2022-12-22 20:10:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|695
1671740100000|2022-12-22 20:15:00|10878|10876|10878|10876|10879.5|10877.5|10878|10876|797
1671740400000|2022-12-22 20:20:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|863
1671740700000|2022-12-22 20:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1514
1671741000000|2022-12-22 20:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|2816
1671741300000|2022-12-22 20:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|997
1671741600000|2022-12-22 20:40:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|1421
1671741900000|2022-12-22 20:45:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|1032
1671742200000|2022-12-22 20:50:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|1075
1671742500000|2022-12-22 20:55:00|10874|10872|10871.7|10869.7|10874|10872|10871.7|10869.7|1910
1671742800000|2022-12-22 21:00:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2279
1671743100000|2022-12-22 21:05:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1513
1671743400000|2022-12-22 21:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1587
1671743700000|2022-12-22 21:15:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|1884
1671744000000|2022-12-22 21:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.5|10868.5|1673
1671744300000|2022-12-22 21:25:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|510
1671744600000|2022-12-22 21:30:00|||||||||55
1671744900000|2022-12-22 21:35:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|538
1671745200000|2022-12-22 21:40:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|246
1671745500000|2022-12-22 21:45:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1589
1671745800000|2022-12-22 21:50:00|10869.8|10867.8|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|305
1671746100000|2022-12-22 21:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|515
1671750000000|2022-12-22 23:00:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|566
1671750300000|2022-12-22 23:05:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|76
1671750600000|2022-12-22 23:10:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|53
1671750900000|2022-12-22 23:15:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|115
1671751200000|2022-12-22 23:20:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10872.1|10870.1|62
1671751500000|2022-12-22 23:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|121
1671751800000|2022-12-22 23:30:00|10872.1|10870.1|10873.3|10871.3|10873.3|10871.3|10872.1|10870.1|103
1671752100000|2022-12-22 23:35:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|144
1671752400000|2022-12-22 23:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|150
1671752700000|2022-12-22 23:45:00|10872.9|10870.9|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|182
1671753000000|2022-12-22 23:50:00|10871.7|10869.7|10871.7|10869.7|10872.9|10870.9|10871.7|10869.7|436
1671753300000|2022-12-22 23:55:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|811
1671753600000|2022-12-23 00:00:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|633
1671753900000|2022-12-23 00:05:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|169
1671754200000|2022-12-23 00:10:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|33
1671754500000|2022-12-23 00:15:00|10872.1|10870.1|10872.1|10870.1|10872.5|10870.5|10871.7|10869.7|112
1671754800000|2022-12-23 00:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|115
1671755100000|2022-12-23 00:25:00|10871.3|10869.3|10870.9|10868.9|10871.3|10869.3|10870.9|10868.9|38
1671755400000|2022-12-23 00:30:00|10870.5|10868.5|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|522
1671755700000|2022-12-23 00:35:00|10870.9|10868.9|10870.5|10868.5|10870.9|10868.9|10870.5|10868.5|88
1671756000000|2022-12-23 00:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|325
1671756300000|2022-12-23 00:45:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|137
1671756600000|2022-12-23 00:50:00|10869|10867|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|157
1671756900000|2022-12-23 00:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|128
1671757200000|2022-12-23 01:00:00|10868.6|10866.6|10864.7|10862.7|10868.6|10866.6|10864.7|10862.7|557
1671757500000|2022-12-23 01:05:00|10863.1|10861.1|10863.9|10861.9|10864.3|10862.3|10863.1|10861.1|511
1671757800000|2022-12-23 01:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|194
1671758100000|2022-12-23 01:15:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|437
1671758400000|2022-12-23 01:20:00|10865.1|10863.1|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|265
1671758700000|2022-12-23 01:25:00|10865.1|10863.1|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|549
1671759000000|2022-12-23 01:30:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|563
1671759300000|2022-12-23 01:35:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|519
1671759600000|2022-12-23 01:40:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|484
1671759900000|2022-12-23 01:45:00|10865.1|10863.1|10863.1|10861.1|10865.1|10863.1|10863.1|10861.1|351
1671760200000|2022-12-23 01:50:00|10862.7|10860.7|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|245
1671760500000|2022-12-23 01:55:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|210
1671760800000|2022-12-23 02:00:00|10865.1|10863.1|10866.2|10864.2|10866.2|10864.2|10865.1|10863.1|198
1671761100000|2022-12-23 02:05:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|188
1671761400000|2022-12-23 02:10:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|134
1671761700000|2022-12-23 02:15:00|10866.6|10864.6|10867|10865|10868.6|10866.6|10866.6|10864.6|269
1671762000000|2022-12-23 02:20:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|124
1671762300000|2022-12-23 02:25:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|221
1671762600000|2022-12-23 02:30:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|60
1671762900000|2022-12-23 02:35:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|111
1671763200000|2022-12-23 02:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|217
1671763500000|2022-12-23 02:45:00|||||||||65
1671763800000|2022-12-23 02:50:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|122
1671764100000|2022-12-23 02:55:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|164
1671764400000|2022-12-23 03:00:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|107
1671764700000|2022-12-23 03:05:00|10867|10865|10867|10865|10867|10865|10867|10865|181
1671765000000|2022-12-23 03:10:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|98
1671765300000|2022-12-23 03:15:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|115
1671765600000|2022-12-23 03:20:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|142
1671765900000|2022-12-23 03:25:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|540
1671766200000|2022-12-23 03:30:00|||||||||4
1671766500000|2022-12-23 03:35:00|10866.2|10864.2|10866.2|10864.2|10866.6|10864.6|10866.2|10864.2|356
1671766800000|2022-12-23 03:40:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|128
1671767100000|2022-12-23 03:45:00|10866.6|10864.6|10869.4|10867.4|10869.4|10867.4|10866.6|10864.6|909
1671767400000|2022-12-23 03:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|600
1671767700000|2022-12-23 03:55:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|106
1671768000000|2022-12-23 04:00:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|101
1671768300000|2022-12-23 04:05:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|85
1671768600000|2022-12-23 04:10:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|79
1671768900000|2022-12-23 04:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|117
1671769200000|2022-12-23 04:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|98
1671769500000|2022-12-23 04:25:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|73
1671769800000|2022-12-23 04:30:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|97
1671770100000|2022-12-23 04:35:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|64
1671770400000|2022-12-23 04:40:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|175
1671770700000|2022-12-23 04:45:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|148
1671771000000|2022-12-23 04:50:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|129
1671771300000|2022-12-23 04:55:00|10867.4|10865.4|10867.8|10865.8|10868.6|10866.6|10867|10865|147
1671771600000|2022-12-23 05:00:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|50
1671771900000|2022-12-23 05:05:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|96
1671772200000|2022-12-23 05:10:00|||||||||31
1671772500000|2022-12-23 05:15:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|101
1671772800000|2022-12-23 05:20:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|481
1671773100000|2022-12-23 05:25:00|||||||||61
1671773400000|2022-12-23 05:30:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|81
1671773700000|2022-12-23 05:35:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10867|10865|332
1671774300000|2022-12-23 05:45:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|45
1671774600000|2022-12-23 05:50:00|10867|10865|10867|10865|10867|10865|10867|10865|39
1671774900000|2022-12-23 05:55:00|10866.6|10864.6|10866.2|10864.2|10866.6|10864.6|10866.2|10864.2|105
1671775200000|2022-12-23 06:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|54
1671775500000|2022-12-23 06:05:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|74
1671775800000|2022-12-23 06:10:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|83
1671776100000|2022-12-23 06:15:00|||||||||2
1671776400000|2022-12-23 06:20:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.8|10863.8|44
1671776700000|2022-12-23 06:25:00|10866.6|10864.6|10867|10865|10867.8|10865.8|10866.2|10864.2|119
1671777000000|2022-12-23 06:30:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|63
1671777300000|2022-12-23 06:35:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10867|10865|43
1671777600000|2022-12-23 06:40:00|10868.2|10866.2|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|126
1671777900000|2022-12-23 06:45:00|10869|10867|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|138
1671778200000|2022-12-23 06:50:00|10869.4|10867.4|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|273
1671778500000|2022-12-23 06:55:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|201
1671778800000|2022-12-23 07:00:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10870.9|10868.9|742
1671779100000|2022-12-23 07:05:00|10874|10872|10871.7|10869.7|10874|10872|10871.7|10869.7|489
1671779400000|2022-12-23 07:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|425
1671779700000|2022-12-23 07:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|169
1671780000000|2022-12-23 07:20:00|10871.7|10869.7|10871.3|10869.3|10872.5|10870.5|10870.9|10868.9|186
1671780300000|2022-12-23 07:25:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.5|10868.5|183
1671780600000|2022-12-23 07:30:00|10871.3|10869.3|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|228
1671780900000|2022-12-23 07:35:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|134
1671781200000|2022-12-23 07:40:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|246
1671781500000|2022-12-23 07:45:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|167
1671781800000|2022-12-23 07:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|236
1671782100000|2022-12-23 07:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|256
1671782400000|2022-12-23 08:00:00|10874|10872|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|751
1671782700000|2022-12-23 08:05:00|10873.3|10871.3|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|388
1671783000000|2022-12-23 08:10:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|417
1671783300000|2022-12-23 08:15:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|1186
1671783600000|2022-12-23 08:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|259
1671783900000|2022-12-23 08:25:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|323
1671784200000|2022-12-23 08:30:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|196
1671784500000|2022-12-23 08:35:00|10869.8|10867.8|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|694
1671784800000|2022-12-23 08:40:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|969
1671785100000|2022-12-23 08:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|480
1671785400000|2022-12-23 08:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|163
1671785700000|2022-12-23 08:55:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|122
1671786000000|2022-12-23 09:00:00|10869|10867|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|97
1671786300000|2022-12-23 09:05:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|464
1671786600000|2022-12-23 09:10:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|479
1671786900000|2022-12-23 09:15:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|85
1671787200000|2022-12-23 09:20:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10865.5|10863.5|347
1671787500000|2022-12-23 09:25:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|138
1671787800000|2022-12-23 09:30:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|233
1671788100000|2022-12-23 09:35:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|227
1671788400000|2022-12-23 09:40:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|320
1671788700000|2022-12-23 09:45:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|516
1671789000000|2022-12-23 09:50:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|367
1671789300000|2022-12-23 09:55:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|326
1671789600000|2022-12-23 10:00:00|||||||||237
1671789900000|2022-12-23 10:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|523
1671790200000|2022-12-23 10:10:00|10863.5|10861.5|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|542
1671790500000|2022-12-23 10:15:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|491
1671790800000|2022-12-23 10:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|442
1671791100000|2022-12-23 10:25:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|631
1671791400000|2022-12-23 10:30:00|10865.5|10863.5|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|855
1671791700000|2022-12-23 10:35:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|214
1671792000000|2022-12-23 10:40:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|266
1671792300000|2022-12-23 10:45:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|481
1671792600000|2022-12-23 10:50:00|||||||||77
1671792900000|2022-12-23 10:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|560
1671793200000|2022-12-23 11:00:00|10863.1|10861.1|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|304
1671793500000|2022-12-23 11:05:00|10863.1|10861.1|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|390
1671793800000|2022-12-23 11:10:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|292
1671794100000|2022-12-23 11:15:00|10861.5|10859.5|10855.3|10853.3|10861.5|10859.5|10853.7|10851.7|2743
1671794400000|2022-12-23 11:20:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|997
1671794700000|2022-12-23 11:25:00|10857.6|10855.6|10858.4|10856.4|10860|10858|10857.6|10855.6|798
1671795000000|2022-12-23 11:30:00|10857.6|10855.6|10860|10858|10860|10858|10857.6|10855.6|364
1671795300000|2022-12-23 11:35:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|402
1671795600000|2022-12-23 11:40:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|435
1671795900000|2022-12-23 11:45:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|671
1671796200000|2022-12-23 11:50:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|255
1671796500000|2022-12-23 11:55:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|882
1671796800000|2022-12-23 12:00:00|10860.8|10858.8|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|1065
1671797100000|2022-12-23 12:05:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|351
1671797400000|2022-12-23 12:10:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|390
1671797700000|2022-12-23 12:15:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|450
1671798000000|2022-12-23 12:20:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|655
1671798300000|2022-12-23 12:25:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|688
1671798600000|2022-12-23 12:30:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|294
1671798900000|2022-12-23 12:35:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|549
1671799200000|2022-12-23 12:40:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|930
1671799500000|2022-12-23 12:45:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|564
1671799800000|2022-12-23 12:50:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|655
1671800100000|2022-12-23 12:55:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|251
1671800400000|2022-12-23 13:00:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1836
1671800700000|2022-12-23 13:05:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|855
1671801000000|2022-12-23 13:10:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|1198
1671801300000|2022-12-23 13:15:00|10867|10865|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|1109
1671801600000|2022-12-23 13:20:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|2271
1671801900000|2022-12-23 13:25:00|10863.9|10861.9|10860.4|10858.4|10864.7|10862.7|10860.4|10858.4|3543
1671802200000|2022-12-23 13:30:00|10860.8|10858.8|10849.8|10847.8|10862.3|10860.3|10848.3|10846.3|10238
1671802500000|2022-12-23 13:35:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10845.1|10843.1|6030
1671802800000|2022-12-23 13:40:00|10848.3|10846.3|10850.6|10848.6|10853.7|10851.7|10843.6|10841.6|5294
1671803100000|2022-12-23 13:45:00|10849.8|10847.8|10852.2|10850.2|10854.5|10852.5|10849.8|10847.8|3365
1671803400000|2022-12-23 13:50:00|10851.4|10849.4|10846.7|10844.7|10853.7|10851.7|10844.4|10842.4|3437
1671803700000|2022-12-23 13:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|3371
1671804000000|2022-12-23 14:00:00|10849|10847|10846.7|10844.7|10850.6|10848.6|10845.9|10843.9|2569
1671804300000|2022-12-23 14:05:00|10845.9|10843.9|10846.7|10844.7|10849.8|10847.8|10845.9|10843.9|2471
1671804600000|2022-12-23 14:10:00|10847.5|10845.5|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|5016
1671804900000|2022-12-23 14:15:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|3199
1671805200000|2022-12-23 14:20:00|10845.1|10843.1|10840.5|10838.5|10845.1|10843.1|10839.7|10837.7|6253
1671805500000|2022-12-23 14:25:00|10840.8|10838.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|3777
1671805800000|2022-12-23 14:30:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.5|10838.5|2502
1671806100000|2022-12-23 14:35:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|1052
1671806400000|2022-12-23 14:40:00|10840.5|10838.5|10844.4|10842.4|10845.1|10843.1|10840.5|10838.5|2750
1671806700000|2022-12-23 14:45:00|10845.1|10843.1|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|1949
1671807000000|2022-12-23 14:50:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1912
1671807300000|2022-12-23 14:55:00|10842|10840|10844|10842|10846.7|10844.7|10842|10840|2105
1671807600000|2022-12-23 15:00:00|10846.3|10844.3|10846.7|10844.7|10851.4|10849.4|10845.9|10843.9|4425
1671807900000|2022-12-23 15:05:00|10845.9|10843.9|10849|10847|10849|10847|10844.4|10842.4|2995
1671808200000|2022-12-23 15:10:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|3311
1671808500000|2022-12-23 15:15:00|10850.2|10848.2|10853|10851|10853.7|10851.7|10849.8|10847.8|4887
1671808800000|2022-12-23 15:20:00|10852.6|10850.6|10848.3|10846.3|10853|10851|10848.3|10846.3|2332
1671809100000|2022-12-23 15:25:00|10847.5|10845.5|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2037
1671809400000|2022-12-23 15:30:00|10848.7|10846.7|10851.4|10849.4|10851.4|10849.4|10848.3|10846.3|3971
1671809700000|2022-12-23 15:35:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|1800
1671810000000|2022-12-23 15:40:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|894
1671810300000|2022-12-23 15:45:00|10851.4|10849.4|10852.2|10850.2|10853.7|10851.7|10850.6|10848.6|2923
1671810600000|2022-12-23 15:50:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|3096
1671810900000|2022-12-23 15:55:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|2186
1671811200000|2022-12-23 16:00:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|2154
1671811500000|2022-12-23 16:05:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1973
1671811800000|2022-12-23 16:10:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|1071
1671812100000|2022-12-23 16:15:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|2758
1671812400000|2022-12-23 16:20:00|10853.3|10851.3|10850.6|10848.6|10854.5|10852.5|10849.8|10847.8|1806
1671812700000|2022-12-23 16:25:00|10851|10849|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|658
1671813000000|2022-12-23 16:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|862
1671813300000|2022-12-23 16:35:00|10853|10851|10853|10851|10854.5|10852.5|10852.2|10850.2|1689
1671813600000|2022-12-23 16:40:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|729
1671813900000|2022-12-23 16:45:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|684
1671814200000|2022-12-23 16:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|894
1671814500000|2022-12-23 16:55:00|10848.3|10846.3|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|1526
1671814800000|2022-12-23 17:00:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1322
1671815100000|2022-12-23 17:05:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|1083
1671815400000|2022-12-23 17:10:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|700
1671815700000|2022-12-23 17:15:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|965
1671816000000|2022-12-23 17:20:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1087
1671816300000|2022-12-23 17:25:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|1979
1671816600000|2022-12-23 17:30:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|136
1671816900000|2022-12-23 17:35:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|1391
1671817200000|2022-12-23 17:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|1309
1671817500000|2022-12-23 17:45:00|10846.7|10844.7|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|1248
1671817800000|2022-12-23 17:50:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1319
1671818100000|2022-12-23 17:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2790
1671818400000|2022-12-23 18:00:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|2071
1671818700000|2022-12-23 18:05:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1317
1671819000000|2022-12-23 18:10:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|935
1671819300000|2022-12-23 18:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|694
1671819600000|2022-12-23 18:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|739
1671819900000|2022-12-23 18:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|498
1671820200000|2022-12-23 18:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|634
1671820500000|2022-12-23 18:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1306
1671820800000|2022-12-23 18:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1826
1671821100000|2022-12-23 18:45:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1061
1671821400000|2022-12-23 18:50:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|511
1671821700000|2022-12-23 18:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|2372
1671822000000|2022-12-23 19:00:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|696
1671822300000|2022-12-23 19:05:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|189
1671822600000|2022-12-23 19:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|160
1671822900000|2022-12-23 19:15:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|527
1671823200000|2022-12-23 19:20:00|10843.2|10841.2|10843.6|10841.6|10844.4|10842.4|10843.2|10841.2|976
1671823500000|2022-12-23 19:25:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|526
1671823800000|2022-12-23 19:30:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|323
1671824100000|2022-12-23 19:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|346
1671824400000|2022-12-23 19:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|290
1671824700000|2022-12-23 19:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|359
1671825000000|2022-12-23 19:50:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|499
1671825300000|2022-12-23 19:55:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|719
1671825600000|2022-12-23 20:00:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|877
1671825900000|2022-12-23 20:05:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|232
1671826200000|2022-12-23 20:10:00|||||||||115
1671826500000|2022-12-23 20:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|463
1671826800000|2022-12-23 20:20:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|131
1671827100000|2022-12-23 20:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|275
1671827400000|2022-12-23 20:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|91
1671827700000|2022-12-23 20:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|355
1671828000000|2022-12-23 20:40:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|186
1671828300000|2022-12-23 20:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|801
1671828600000|2022-12-23 20:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|696
1671828900000|2022-12-23 20:55:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|339
1671829200000|2022-12-23 21:00:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|1338
1671829500000|2022-12-23 21:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|13
1671829800000|2022-12-23 21:10:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.9|10845.9|114
1671830100000|2022-12-23 21:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|186
1671830400000|2022-12-23 21:20:00|||||||||38
1671830700000|2022-12-23 21:25:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|754
1671831000000|2022-12-23 21:30:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|673
1671831300000|2022-12-23 21:35:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|294
1671831600000|2022-12-23 21:40:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849.4|10847.4|43
1671831900000|2022-12-23 21:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|777
1671832200000|2022-12-23 21:50:00|||||||||231
1671832500000|2022-12-23 21:55:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|2495
1672095600000|2022-12-26 23:00:00|10848.7|10846.7|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|256
1672095900000|2022-12-26 23:05:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|265
1672096200000|2022-12-26 23:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|210
1672096500000|2022-12-26 23:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|47
1672096800000|2022-12-26 23:20:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|150
1672097100000|2022-12-26 23:25:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|132
1672097400000|2022-12-26 23:30:00|10847.5|10845.5|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|348
1672097700000|2022-12-26 23:35:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|171
1672098000000|2022-12-26 23:40:00|||||||||299
1672098300000|2022-12-26 23:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|138
1672098600000|2022-12-26 23:50:00|||||||||46
1672098900000|2022-12-26 23:55:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|182
1672099200000|2022-12-27 00:00:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|492
1672099500000|2022-12-27 00:05:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|50
1672099800000|2022-12-27 00:10:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|125
1672100100000|2022-12-27 00:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|196
1672100400000|2022-12-27 00:20:00|10847.1|10845.1|10848.3|10846.3|10849|10847|10847.1|10845.1|126
1672100700000|2022-12-27 00:25:00|||||||||69
1672101000000|2022-12-27 00:30:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|118
1672101300000|2022-12-27 00:35:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|267
1672101600000|2022-12-27 00:40:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|55
1672101900000|2022-12-27 00:45:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|224
1672102200000|2022-12-27 00:50:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|772
1672102500000|2022-12-27 00:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|525
1672102800000|2022-12-27 01:00:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|585
1672103100000|2022-12-27 01:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|295
1672103400000|2022-12-27 01:10:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|196
1672103700000|2022-12-27 01:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|407
1672104000000|2022-12-27 01:20:00|10845.1|10843.1|10844.8|10842.8|10845.1|10843.1|10844.4|10842.4|105
1672104300000|2022-12-27 01:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|448
1672104600000|2022-12-27 01:30:00|10844.8|10842.8|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|262
1672104900000|2022-12-27 01:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|147
1672105200000|2022-12-27 01:40:00|10845.1|10843.1|10846.3|10844.3|10846.3|10844.3|10844.4|10842.4|171
1672105500000|2022-12-27 01:45:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|201
1672105800000|2022-12-27 01:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|91
1672106100000|2022-12-27 01:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|107
1672106400000|2022-12-27 02:00:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|201
1672106700000|2022-12-27 02:05:00|10845.1|10843.1|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|30
1672107000000|2022-12-27 02:10:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|79
1672107300000|2022-12-27 02:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|135
1672107600000|2022-12-27 02:20:00|||||||||3
1672107900000|2022-12-27 02:25:00|||||||||1
1672108200000|2022-12-27 02:30:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|89
1672108500000|2022-12-27 02:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|104
1672108800000|2022-12-27 02:40:00|||||||||1
1672109100000|2022-12-27 02:45:00|||||||||1
1672109400000|2022-12-27 02:50:00|||||||||1
1672109700000|2022-12-27 02:55:00|||||||||17
1672110000000|2022-12-27 03:00:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|207
1672110300000|2022-12-27 03:05:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|128
1672110600000|2022-12-27 03:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|56
1672110900000|2022-12-27 03:15:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.2|10841.2|367
1672111200000|2022-12-27 03:20:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10844|10842|39
1672111500000|2022-12-27 03:25:00|||||||||1
1672111800000|2022-12-27 03:30:00|||||||||26
1672112100000|2022-12-27 03:35:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|910
1672112400000|2022-12-27 03:40:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|467
1672112700000|2022-12-27 03:45:00|||||||||218
1672113000000|2022-12-27 03:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|109
1672113300000|2022-12-27 03:55:00|||||||||38
1672113600000|2022-12-27 04:00:00|||||||||219
1672113900000|2022-12-27 04:05:00|||||||||2
1672114200000|2022-12-27 04:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|19
1672114500000|2022-12-27 04:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|25
1672114800000|2022-12-27 04:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|270
1672115100000|2022-12-27 04:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|73
1672115400000|2022-12-27 04:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|77
1672115700000|2022-12-27 04:35:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|109
1672116000000|2022-12-27 04:40:00|||||||||57
1672116300000|2022-12-27 04:45:00|||||||||77
1672116600000|2022-12-27 04:50:00|||||||||40
1672116900000|2022-12-27 04:55:00|||||||||16
1672117200000|2022-12-27 05:00:00|||||||||22
1672117500000|2022-12-27 05:05:00|||||||||8
1672117800000|2022-12-27 05:10:00|||||||||2
1672118100000|2022-12-27 05:15:00|||||||||5
1672118400000|2022-12-27 05:20:00|||||||||11
1672118700000|2022-12-27 05:25:00|||||||||1
1672119000000|2022-12-27 05:30:00|10842|10840|10842|10840|10842|10840|10842|10840|34
1672119300000|2022-12-27 05:35:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|237
1672119600000|2022-12-27 05:40:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|179
1672119900000|2022-12-27 05:45:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|413
1672120200000|2022-12-27 05:50:00|||||||||70
1672120500000|2022-12-27 05:55:00|||||||||37
1672120800000|2022-12-27 06:00:00|||||||||73
1672121100000|2022-12-27 06:05:00|||||||||102
1672121400000|2022-12-27 06:10:00|||||||||55
1672121700000|2022-12-27 06:15:00|||||||||68
1672122000000|2022-12-27 06:20:00|||||||||23
1672122300000|2022-12-27 06:25:00|||||||||3
1672122600000|2022-12-27 06:30:00|||||||||168
1672122900000|2022-12-27 06:35:00|||||||||130
1672123200000|2022-12-27 06:40:00|||||||||11
1672123500000|2022-12-27 06:45:00|||||||||152
1672123800000|2022-12-27 06:50:00|||||||||116
1672124100000|2022-12-27 06:55:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|324
1672124400000|2022-12-27 07:00:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|1024
1672124700000|2022-12-27 07:05:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|185
1672125000000|2022-12-27 07:10:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|243
1672125300000|2022-12-27 07:15:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|153
1672125600000|2022-12-27 07:20:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|518
1672125900000|2022-12-27 07:25:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|194
1672126200000|2022-12-27 07:30:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|169
1672126500000|2022-12-27 07:35:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|321
1672126800000|2022-12-27 07:40:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|344
1672127100000|2022-12-27 07:45:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|114
1672127400000|2022-12-27 07:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|70
1672127700000|2022-12-27 07:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|103
1672128000000|2022-12-27 08:00:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|437
1672128300000|2022-12-27 08:05:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|245
1672128600000|2022-12-27 08:10:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|163
1672128900000|2022-12-27 08:15:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|111
1672129200000|2022-12-27 08:20:00|10842|10840|10839.7|10837.7|10842|10840|10839.7|10837.7|178
1672129500000|2022-12-27 08:25:00|10839.3|10837.3|10838.9|10836.9|10839.3|10837.3|10838.9|10836.9|247
1672129800000|2022-12-27 08:30:00|10839.7|10837.7|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|798
1672130100000|2022-12-27 08:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|847
1672130400000|2022-12-27 08:40:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|295
1672130700000|2022-12-27 08:45:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|718
1672131000000|2022-12-27 08:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|365
1672131300000|2022-12-27 08:55:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|348
1672131600000|2022-12-27 09:00:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|343
1672131900000|2022-12-27 09:05:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|444
1672132200000|2022-12-27 09:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|268
1672132500000|2022-12-27 09:15:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|775
1672132800000|2022-12-27 09:20:00|10836.2|10834.2|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|342
1672133100000|2022-12-27 09:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|189
1672133400000|2022-12-27 09:30:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|106
1672133700000|2022-12-27 09:35:00|||||||||52
1672134000000|2022-12-27 09:40:00|||||||||100
1672134300000|2022-12-27 09:45:00|||||||||101
1672134600000|2022-12-27 09:50:00|||||||||61
1672134900000|2022-12-27 09:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|838
1672135200000|2022-12-27 10:00:00|||||||||374
1672135500000|2022-12-27 10:05:00|||||||||114
1672135800000|2022-12-27 10:10:00|||||||||47
1672136100000|2022-12-27 10:15:00|10835|10833|10835|10833|10835|10833|10835|10833|1256
1672136400000|2022-12-27 10:20:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|311
1672136700000|2022-12-27 10:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|115
1672137000000|2022-12-27 10:30:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|478
1672137300000|2022-12-27 10:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|554
1672137600000|2022-12-27 10:40:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|157
1672137900000|2022-12-27 10:45:00|10835|10833|10835|10833|10835|10833|10835|10833|1247
1672138200000|2022-12-27 10:50:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|314
1672138500000|2022-12-27 10:55:00|||||||||73
1672138800000|2022-12-27 11:00:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|785
1672139100000|2022-12-27 11:05:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|141
1672139400000|2022-12-27 11:10:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|275
1672139700000|2022-12-27 11:15:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|629
1672140000000|2022-12-27 11:20:00|||||||||122
1672140300000|2022-12-27 11:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|344
1672140600000|2022-12-27 11:30:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|132
1672140900000|2022-12-27 11:35:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|391
1672141200000|2022-12-27 11:40:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|290
1672141500000|2022-12-27 11:45:00|||||||||187
1672141800000|2022-12-27 11:50:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|91
1672142100000|2022-12-27 11:55:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|206
1672142400000|2022-12-27 12:00:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1373
1672142700000|2022-12-27 12:05:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|812
1672143000000|2022-12-27 12:10:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|573
1672143300000|2022-12-27 12:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|379
1672143600000|2022-12-27 12:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|158
1672143900000|2022-12-27 12:25:00|10832.6|10830.6|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|1151
1672144200000|2022-12-27 12:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|118
1672144500000|2022-12-27 12:35:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|319
1672144800000|2022-12-27 12:40:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|189
1672145100000|2022-12-27 12:45:00|10832.6|10830.6|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|422
1672145400000|2022-12-27 12:50:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|1283
1672145700000|2022-12-27 12:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1038
1672146000000|2022-12-27 13:00:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|270
1672146300000|2022-12-27 13:05:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|904
1672146600000|2022-12-27 13:10:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1103
1672146900000|2022-12-27 13:15:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|1589
1672147200000|2022-12-27 13:20:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|1117
1672147500000|2022-12-27 13:25:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|2677
1672147800000|2022-12-27 13:30:00|10826.4|10824.4|10819.4|10817.4|10826.4|10824.4|10817.8|10815.8|3381
1672148100000|2022-12-27 13:35:00|10818.6|10816.6|10823.3|10821.3|10823.3|10821.3|10817|10815|3088
1672148400000|2022-12-27 13:40:00|10822.5|10820.5|10817.8|10815.8|10823.3|10821.3|10817.8|10815.8|1666
1672148700000|2022-12-27 13:45:00|10818.6|10816.6|10816.6|10814.6|10818.6|10816.6|10810|10808|5497
1672149000000|2022-12-27 13:50:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10814.7|10812.7|2019
1672149300000|2022-12-27 13:55:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|1946
1672149600000|2022-12-27 14:00:00|10817|10815|10814.7|10812.7|10817|10815|10813.9|10811.9|2105
1672149900000|2022-12-27 14:05:00|10815.5|10813.5|10812.3|10810.3|10817|10815|10811.5|10809.5|2738
1672150200000|2022-12-27 14:10:00|10811.5|10809.5|10814.7|10812.7|10815.5|10813.5|10811.5|10809.5|3995
1672150500000|2022-12-27 14:15:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1946
1672150800000|2022-12-27 14:20:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|759
1672151100000|2022-12-27 14:25:00|10817|10815|10817.8|10815.8|10819.4|10817.4|10817|10815|1597
1672151400000|2022-12-27 14:30:00|10817|10815|10821.7|10819.7|10821.7|10819.7|10815.5|10813.5|3739
1672151700000|2022-12-27 14:35:00|10820.9|10818.9|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|2750
1672152000000|2022-12-27 14:40:00|10824|10822|10822.5|10820.5|10824|10822|10821.7|10819.7|1994
1672152300000|2022-12-27 14:45:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|1955
1672152600000|2022-12-27 14:50:00|10822.5|10820.5|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|3235
1672152900000|2022-12-27 14:55:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|2554
1672153200000|2022-12-27 15:00:00|10820.9|10818.9|10824|10822|10824|10822|10820.1|10818.1|1842
1672153500000|2022-12-27 15:05:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|1142
1672153800000|2022-12-27 15:10:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|2661
1672154100000|2022-12-27 15:15:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|3200
1672154400000|2022-12-27 15:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1449
1672154700000|2022-12-27 15:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|844
1672155000000|2022-12-27 15:30:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|1693
1672155300000|2022-12-27 15:35:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|554
1672155600000|2022-12-27 15:40:00|10823.3|10821.3|10819.4|10817.4|10823.3|10821.3|10819.4|10817.4|1765
1672155900000|2022-12-27 15:45:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|813
1672156200000|2022-12-27 15:50:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|955
1672156500000|2022-12-27 15:55:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1272
1672156800000|2022-12-27 16:00:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|915
1672157100000|2022-12-27 16:05:00|10813.1|10811.1|10816.2|10814.2|10816.2|10814.2|10811.5|10809.5|1127
1672157400000|2022-12-27 16:10:00|10817|10815|10814.7|10812.7|10817|10815|10814.7|10812.7|1591
1672157700000|2022-12-27 16:15:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|764
1672158000000|2022-12-27 16:20:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1215
1672158300000|2022-12-27 16:25:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2295
1672158600000|2022-12-27 16:30:00|10812.3|10810.3|10807.6|10805.6|10813.1|10811.1|10807.6|10805.6|1738
1672158900000|2022-12-27 16:35:00|10807.3|10805.3|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|4636
1672159200000|2022-12-27 16:40:00|10807.6|10805.6|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|2208
1672159500000|2022-12-27 16:45:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1451
1672159800000|2022-12-27 16:50:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1820
1672160100000|2022-12-27 16:55:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|1664
1672160400000|2022-12-27 17:00:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|2447
1672160700000|2022-12-27 17:05:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1808
1672161000000|2022-12-27 17:10:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10803|10801|2068
1672161300000|2022-12-27 17:15:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|1550
1672161600000|2022-12-27 17:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1503
1672161900000|2022-12-27 17:25:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|2541
1672162200000|2022-12-27 17:30:00|10801.4|10799.4|10798.3|10796.3|10801.4|10799.4|10797.5|10795.5|1210
1672162500000|2022-12-27 17:35:00|10799|10797|10799|10797|10799|10797|10796.7|10794.7|3903
1672162800000|2022-12-27 17:40:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1419
1672163100000|2022-12-27 17:45:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|2029
1672163400000|2022-12-27 17:50:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1360
1672163700000|2022-12-27 17:55:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|2387
1672164000000|2022-12-27 18:00:00|10797.5|10795.5|10803.7|10801.7|10804.5|10802.5|10795.9|10793.9|4292
1672164300000|2022-12-27 18:05:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|2357
1672164600000|2022-12-27 18:10:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|1442
1672164900000|2022-12-27 18:15:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|2470
1672165200000|2022-12-27 18:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1194
1672165500000|2022-12-27 18:25:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|736
1672165800000|2022-12-27 18:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10802.2|10800.2|3181
1672166100000|2022-12-27 18:35:00|10805.3|10803.3|10803|10801|10806.1|10804.1|10803|10801|1493
1672166400000|2022-12-27 18:40:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|1463
1672166700000|2022-12-27 18:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|652
1672167000000|2022-12-27 18:50:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|1401
1672167300000|2022-12-27 18:55:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|863
1672167600000|2022-12-27 19:00:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10803|10801|2949
1672167900000|2022-12-27 19:05:00|10804.9|10802.9|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|680
1672168200000|2022-12-27 19:10:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1756
1672168500000|2022-12-27 19:15:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|412
1672168800000|2022-12-27 19:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|287
1672169100000|2022-12-27 19:25:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1331
1672169400000|2022-12-27 19:30:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|644
1672169700000|2022-12-27 19:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|1473
1672170000000|2022-12-27 19:40:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|1100
1672170300000|2022-12-27 19:45:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|2279
1672170600000|2022-12-27 19:50:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1068
1672170900000|2022-12-27 19:55:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|3393
1672171200000|2022-12-27 20:00:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|1808
1672171500000|2022-12-27 20:05:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|820
1672171800000|2022-12-27 20:10:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|989
1672172100000|2022-12-27 20:15:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|716
1672172400000|2022-12-27 20:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|515
1672172700000|2022-12-27 20:25:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|2383
1672173000000|2022-12-27 20:30:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1099
1672173300000|2022-12-27 20:35:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|661
1672173600000|2022-12-27 20:40:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1296
1672173900000|2022-12-27 20:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|1534
1672174200000|2022-12-27 20:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|437
1672174500000|2022-12-27 20:55:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1219
1672174800000|2022-12-27 21:00:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1862
1672175100000|2022-12-27 21:05:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|626
1672175400000|2022-12-27 21:10:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1270
1672175700000|2022-12-27 21:15:00|10804.9|10802.9|10804.9|10802.9|10805.3|10803.3|10803.7|10801.7|664
1672176000000|2022-12-27 21:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|85
1672176300000|2022-12-27 21:25:00|||||||||766
1672176600000|2022-12-27 21:30:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|538
1672176900000|2022-12-27 21:35:00|||||||||417
1672177200000|2022-12-27 21:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1269
1672177500000|2022-12-27 21:45:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|887
1672177800000|2022-12-27 21:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|177
1672178100000|2022-12-27 21:55:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|1157
1672182000000|2022-12-27 23:00:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|349
1672182300000|2022-12-27 23:05:00|10808.8|10806.8|10808.4|10806.4|10808.8|10806.8|10808.4|10806.4|6
1672182600000|2022-12-27 23:10:00|10808.8|10806.8|10809.6|10807.6|10810|10808|10808.4|10806.4|135
1672182900000|2022-12-27 23:15:00|10809.2|10807.2|10809.6|10807.6|10810|10808|10809.2|10807.2|150
1672183200000|2022-12-27 23:20:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|132
1672183500000|2022-12-27 23:25:00|10810.8|10808.8|10810|10808|10811.2|10809.2|10810|10808|174
1672183800000|2022-12-27 23:30:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|68
1672184100000|2022-12-27 23:35:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|167
1672184400000|2022-12-27 23:40:00|||||||||11
1672184700000|2022-12-27 23:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|171
1672185000000|2022-12-27 23:50:00|||||||||16
1672185300000|2022-12-27 23:55:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|177
1672185600000|2022-12-28 00:00:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|237
1672185900000|2022-12-28 00:05:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|279
1672186200000|2022-12-28 00:10:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|101
1672186500000|2022-12-28 00:15:00|10807.6|10805.6|10804.9|10802.9|10807.6|10805.6|10804.5|10802.5|229
1672186800000|2022-12-28 00:20:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10802.2|10800.2|599
1672187100000|2022-12-28 00:25:00|10802.2|10800.2|10802.6|10800.6|10803|10801|10802.2|10800.2|363
1672187400000|2022-12-28 00:30:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|227
1672187700000|2022-12-28 00:35:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|250
1672188000000|2022-12-28 00:40:00|10803.3|10801.3|10803|10801|10803.7|10801.7|10803|10801|79
1672188300000|2022-12-28 00:45:00|10803.3|10801.3|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|722
1672188600000|2022-12-28 00:50:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|510
1672188900000|2022-12-28 00:55:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|173
1672189200000|2022-12-28 01:00:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|621
1672189500000|2022-12-28 01:05:00|10803.7|10801.7|10806.9|10804.9|10806.9|10804.9|10803|10801|609
1672189800000|2022-12-28 01:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|298
1672190100000|2022-12-28 01:15:00|10807.6|10805.6|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|378
1672190400000|2022-12-28 01:20:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|160
1672190700000|2022-12-28 01:25:00|10803.7|10801.7|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|217
1672191000000|2022-12-28 01:30:00|10805.7|10803.7|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|497
1672191300000|2022-12-28 01:35:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|172
1672191600000|2022-12-28 01:40:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|119
1672191900000|2022-12-28 01:45:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|100
1672192200000|2022-12-28 01:50:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|241
1672192500000|2022-12-28 01:55:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|177
1672192800000|2022-12-28 02:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|128
1672193100000|2022-12-28 02:05:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|63
1672193400000|2022-12-28 02:10:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.5|10804.5|133
1672193700000|2022-12-28 02:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|256
1672194000000|2022-12-28 02:20:00|10806.5|10804.5|10806.1|10804.1|10806.5|10804.5|10806.1|10804.1|242
1672194300000|2022-12-28 02:25:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|81
1672194600000|2022-12-28 02:30:00|10805.7|10803.7|10804.5|10802.5|10805.7|10803.7|10804.5|10802.5|67
1672194900000|2022-12-28 02:35:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|617
1672195200000|2022-12-28 02:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|52
1672195500000|2022-12-28 02:45:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|194
1672195800000|2022-12-28 02:50:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|263
1672196100000|2022-12-28 02:55:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|171
1672196400000|2022-12-28 03:00:00|10804.9|10802.9|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|114
1672196700000|2022-12-28 03:05:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|144
1672197000000|2022-12-28 03:10:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|127
1672197300000|2022-12-28 03:15:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|69
1672197600000|2022-12-28 03:20:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|109
1672197900000|2022-12-28 03:25:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|250
1672198200000|2022-12-28 03:30:00|10804.5|10802.5|10804.9|10802.9|10805.3|10803.3|10804.5|10802.5|184
1672198500000|2022-12-28 03:35:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|79
1672198800000|2022-12-28 03:40:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|180
1672199100000|2022-12-28 03:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|220
1672199400000|2022-12-28 03:50:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|93
1672199700000|2022-12-28 03:55:00|||||||||26
1672200000000|2022-12-28 04:00:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|137
1672200300000|2022-12-28 04:05:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|80
1672200600000|2022-12-28 04:10:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|99
1672200900000|2022-12-28 04:15:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|135
1672201200000|2022-12-28 04:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|168
1672201500000|2022-12-28 04:25:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|163
1672201800000|2022-12-28 04:30:00|||||||||53
1672202100000|2022-12-28 04:35:00|||||||||35
1672202400000|2022-12-28 04:40:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|182
1672202700000|2022-12-28 04:45:00|10804.1|10802.1|10805.3|10803.3|10805.3|10803.3|10804.1|10802.1|98
1672203000000|2022-12-28 04:50:00|||||||||86
1672203300000|2022-12-28 04:55:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|53
1672203600000|2022-12-28 05:00:00|||||||||43
1672203900000|2022-12-28 05:05:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|110
1672204200000|2022-12-28 05:10:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|16
1672204500000|2022-12-28 05:15:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|142
1672204800000|2022-12-28 05:20:00|10804.5|10802.5|10804.5|10802.5|10804.9|10802.9|10804.5|10802.5|38
1672205100000|2022-12-28 05:25:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|76
1672205400000|2022-12-28 05:30:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|14
1672205700000|2022-12-28 05:35:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|286
1672206000000|2022-12-28 05:40:00|||||||||108
1672206300000|2022-12-28 05:45:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|502
1672206600000|2022-12-28 05:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|214
1672206900000|2022-12-28 05:55:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|81
1672207200000|2022-12-28 06:00:00|10804.9|10802.9|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|163
1672207500000|2022-12-28 06:05:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|463
1672207800000|2022-12-28 06:10:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|508
1672208100000|2022-12-28 06:15:00|||||||||75
1672208400000|2022-12-28 06:20:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|265
1672208700000|2022-12-28 06:25:00|||||||||16
1672209000000|2022-12-28 06:30:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|206
1672209300000|2022-12-28 06:35:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|188
1672209600000|2022-12-28 06:40:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|407
1672209900000|2022-12-28 06:45:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|259
1672210200000|2022-12-28 06:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|146
1672210500000|2022-12-28 06:55:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|120
1672210800000|2022-12-28 07:00:00|10804.5|10802.5|10807.6|10805.6|10808.4|10806.4|10804.5|10802.5|940
1672211100000|2022-12-28 07:05:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|618
1672211400000|2022-12-28 07:10:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|477
1672211700000|2022-12-28 07:15:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|655
1672212000000|2022-12-28 07:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|439
1672212300000|2022-12-28 07:25:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|272
1672212600000|2022-12-28 07:30:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|512
1672212900000|2022-12-28 07:35:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|554
1672213200000|2022-12-28 07:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|327
1672213500000|2022-12-28 07:45:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10806.9|10804.9|535
1672213800000|2022-12-28 07:50:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|216
1672214100000|2022-12-28 07:55:00|10808|10806|10813.1|10811.1|10813.1|10811.1|10807.6|10805.6|1013
1672214400000|2022-12-28 08:00:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1310
1672214700000|2022-12-28 08:05:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|703
1672215000000|2022-12-28 08:10:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|1021
1672215300000|2022-12-28 08:15:00|10810|10808|10814.7|10812.7|10815.5|10813.5|10810|10808|2166
1672215600000|2022-12-28 08:20:00|10814.3|10812.3|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|841
1672215900000|2022-12-28 08:25:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|1014
1672216200000|2022-12-28 08:30:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|1312
1672216500000|2022-12-28 08:35:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|377
1672216800000|2022-12-28 08:40:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|700
1672217100000|2022-12-28 08:45:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|422
1672217400000|2022-12-28 08:50:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|598
1672217700000|2022-12-28 08:55:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|386
1672218000000|2022-12-28 09:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|393
1672218300000|2022-12-28 09:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|427
1672218600000|2022-12-28 09:10:00|10811.5|10809.5|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|320
1672218900000|2022-12-28 09:15:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|784
1672219200000|2022-12-28 09:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|116
1672219500000|2022-12-28 09:25:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|315
1672219800000|2022-12-28 09:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|299
1672220100000|2022-12-28 09:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|235
1672220400000|2022-12-28 09:40:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|298
1672220700000|2022-12-28 09:45:00|10811.2|10809.2|10812.3|10810.3|10812.3|10810.3|10811.2|10809.2|189
1672221000000|2022-12-28 09:50:00|10811.5|10809.5|10810.8|10808.8|10811.9|10809.9|10810.8|10808.8|550
1672221300000|2022-12-28 09:55:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|283
1672221600000|2022-12-28 10:00:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|372
1672221900000|2022-12-28 10:05:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|203
1672222200000|2022-12-28 10:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|538
1672222500000|2022-12-28 10:15:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|502
1672222800000|2022-12-28 10:20:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|327
1672223100000|2022-12-28 10:25:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|525
1672223400000|2022-12-28 10:30:00|||||||||80
1672223700000|2022-12-28 10:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|235
1672224000000|2022-12-28 10:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|222
1672224300000|2022-12-28 10:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|265
1672224600000|2022-12-28 10:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|183
1672224900000|2022-12-28 10:55:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|264
1672225200000|2022-12-28 11:00:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|489
1672225500000|2022-12-28 11:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|534
1672225800000|2022-12-28 11:10:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|622
1672226100000|2022-12-28 11:15:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|709
1672226400000|2022-12-28 11:20:00|||||||||101
1672226700000|2022-12-28 11:25:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|190
1672227000000|2022-12-28 11:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|276
1672227300000|2022-12-28 11:35:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|488
1672227600000|2022-12-28 11:40:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|604
1672227900000|2022-12-28 11:45:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|809
1672228200000|2022-12-28 11:50:00|||||||||284
1672228500000|2022-12-28 11:55:00|||||||||441
1672228800000|2022-12-28 12:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|880
1672229100000|2022-12-28 12:05:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|517
1672229400000|2022-12-28 12:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|443
1672229700000|2022-12-28 12:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|390
1672230000000|2022-12-28 12:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|776
1672230300000|2022-12-28 12:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|563
1672230600000|2022-12-28 12:30:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|790
1672230900000|2022-12-28 12:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1410
1672231200000|2022-12-28 12:40:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2270
1672231500000|2022-12-28 12:45:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|674
1672231800000|2022-12-28 12:50:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|968
1672232100000|2022-12-28 12:55:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|5600
1672232400000|2022-12-28 13:00:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819|10817|965
1672232700000|2022-12-28 13:05:00|10820.1|10818.1|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1411
1672233000000|2022-12-28 13:10:00|10820.9|10818.9|10821.3|10819.3|10821.7|10819.7|10820.9|10818.9|2226
1672233300000|2022-12-28 13:15:00|10820.9|10818.9|10817|10815|10821.7|10819.7|10817|10815|1369
1672233600000|2022-12-28 13:20:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10814.7|10812.7|3755
1672233900000|2022-12-28 13:25:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1700
1672234200000|2022-12-28 13:30:00|10815.5|10813.5|10810.8|10808.8|10815.5|10813.5|10810.8|10808.8|5364
1672234500000|2022-12-28 13:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|9874
1672234800000|2022-12-28 13:40:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810|10808|2034
1672235100000|2022-12-28 13:45:00|10811.5|10809.5|10814.7|10812.7|10815.5|10813.5|10811.5|10809.5|1567
1672235400000|2022-12-28 13:50:00|10813.9|10811.9|10810.8|10808.8|10813.9|10811.9|10810|10808|987
1672235700000|2022-12-28 13:55:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|1767
1672236000000|2022-12-28 14:00:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|2168
1672236300000|2022-12-28 14:05:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|1000
1672236600000|2022-12-28 14:10:00|10811.5|10809.5|10813.9|10811.9|10814.7|10812.7|10811.2|10809.2|837
1672236900000|2022-12-28 14:15:00|10813.1|10811.1|10809.6|10807.6|10814.7|10812.7|10809.2|10807.2|1281
1672237200000|2022-12-28 14:20:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|2157
1672237500000|2022-12-28 14:25:00|10808.4|10806.4|10806.9|10804.9|10810|10808|10806.9|10804.9|2012
1672237800000|2022-12-28 14:30:00|10806.1|10804.1|10808.4|10806.4|10809.2|10807.2|10804.5|10802.5|4036
1672238100000|2022-12-28 14:35:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|1344
1672238400000|2022-12-28 14:40:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|2125
1672238700000|2022-12-28 14:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|2505
1672239000000|2022-12-28 14:50:00|10810|10808|10811.5|10809.5|10813.1|10811.1|10810|10808|1713
1672239300000|2022-12-28 14:55:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810|10808|2065
1672239600000|2022-12-28 15:00:00|10810.4|10808.4|10806.9|10804.9|10810.4|10808.4|10805.3|10803.3|3227
1672239900000|2022-12-28 15:05:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|1949
1672240200000|2022-12-28 15:10:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|2733
1672240500000|2022-12-28 15:15:00|10810.8|10808.8|10808.4|10806.4|10811.5|10809.5|10807.6|10805.6|1973
1672240800000|2022-12-28 15:20:00|10809.2|10807.2|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|2873
1672241100000|2022-12-28 15:25:00|10806.9|10804.9|10803.7|10801.7|10806.9|10804.9|10802.2|10800.2|4752
1672241400000|2022-12-28 15:30:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|3711
1672241700000|2022-12-28 15:35:00|10804.9|10802.9|10801.4|10799.4|10805.3|10803.3|10800.6|10798.6|3604
1672242000000|2022-12-28 15:40:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10798.3|10796.3|2940
1672242300000|2022-12-28 15:45:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1940
1672242600000|2022-12-28 15:50:00|10798.3|10796.3|10799|10797|10801.4|10799.4|10798.3|10796.3|4279
1672242900000|2022-12-28 15:55:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|2127
1672243200000|2022-12-28 16:00:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10797.5|10795.5|3505
1672243500000|2022-12-28 16:05:00|10798.3|10796.3|10795.1|10793.1|10799|10797|10795.1|10793.1|4315
1672243800000|2022-12-28 16:10:00|10795.9|10793.9|10795.9|10793.9|10797.1|10795.1|10795.1|10793.1|2469
1672244100000|2022-12-28 16:15:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|3612
1672244400000|2022-12-28 16:20:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1978
1672244700000|2022-12-28 16:25:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1112
1672245000000|2022-12-28 16:30:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|2331
1672245300000|2022-12-28 16:35:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|1853
1672245600000|2022-12-28 16:40:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|1078
1672245900000|2022-12-28 16:45:00|10799|10797|10799|10797|10799.8|10797.8|10797.5|10795.5|2219
1672246200000|2022-12-28 16:50:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1818
1672246500000|2022-12-28 16:55:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|1747
1672246800000|2022-12-28 17:00:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|2750
1672247100000|2022-12-28 17:05:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2692
1672247400000|2022-12-28 17:10:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|1116
1672247700000|2022-12-28 17:15:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|740
1672248000000|2022-12-28 17:20:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1774
1672248300000|2022-12-28 17:25:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1542
1672248600000|2022-12-28 17:30:00|10801|10799|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1160
1672248900000|2022-12-28 17:35:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|2898
1672249200000|2022-12-28 17:40:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|2817
1672249500000|2022-12-28 17:45:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|1932
1672249800000|2022-12-28 17:50:00|10802.2|10800.2|10798.3|10796.3|10803|10801|10798.3|10796.3|4664
1672250100000|2022-12-28 17:55:00|10799|10797|10798.7|10796.7|10799|10797|10796.7|10794.7|5175
1672250400000|2022-12-28 18:00:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|7298
1672250700000|2022-12-28 18:05:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10799.8|10797.8|3624
1672251000000|2022-12-28 18:10:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|2397
1672251300000|2022-12-28 18:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|772
1672251600000|2022-12-28 18:20:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|571
1672251900000|2022-12-28 18:25:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10798.3|10796.3|1310
1672252200000|2022-12-28 18:30:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|636
1672252500000|2022-12-28 18:35:00|10799.8|10797.8|10799|10797|10800.2|10798.2|10799|10797|935
1672252800000|2022-12-28 18:40:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1214
1672253100000|2022-12-28 18:45:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|1921
1672253400000|2022-12-28 18:50:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|765
1672253700000|2022-12-28 18:55:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|350
1672254000000|2022-12-28 19:00:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10793.6|10791.6|2517
1672254300000|2022-12-28 19:05:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1447
1672254600000|2022-12-28 19:10:00|||||||||584
1672254900000|2022-12-28 19:15:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|1485
1672255200000|2022-12-28 19:20:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|520
1672255500000|2022-12-28 19:25:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1047
1672255800000|2022-12-28 19:30:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1036
1672256100000|2022-12-28 19:35:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|938
1672256400000|2022-12-28 19:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|805
1672256700000|2022-12-28 19:45:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|1671
1672257000000|2022-12-28 19:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|1384
1672257300000|2022-12-28 19:55:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10792|10790|4922
1672257600000|2022-12-28 20:00:00|10793.6|10791.6|10789.7|10787.7|10793.6|10791.6|10789.7|10787.7|2603
1672257900000|2022-12-28 20:05:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|1060
1672258200000|2022-12-28 20:10:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|582
1672258500000|2022-12-28 20:15:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|966
1672258800000|2022-12-28 20:20:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10792|10790|764
1672259100000|2022-12-28 20:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1091
1672259400000|2022-12-28 20:30:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|1802
1672259700000|2022-12-28 20:35:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1376
1672260000000|2022-12-28 20:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|922
1672260300000|2022-12-28 20:45:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|1006
1672260600000|2022-12-28 20:50:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|1108
1672260900000|2022-12-28 20:55:00|10793.6|10791.6|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|2937
1672261200000|2022-12-28 21:00:00|10794.4|10792.4|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|3723
1672261500000|2022-12-28 21:05:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|803
1672261800000|2022-12-28 21:10:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|531
1672262100000|2022-12-28 21:15:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1318
1672262400000|2022-12-28 21:20:00|10793.6|10791.6|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1001
1672262700000|2022-12-28 21:25:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1298
1672263000000|2022-12-28 21:30:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|908
1672263300000|2022-12-28 21:35:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|675
1672263600000|2022-12-28 21:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|589
1672263900000|2022-12-28 21:45:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1136
1672264200000|2022-12-28 21:50:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|575
1672264500000|2022-12-28 21:55:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|987
1672268400000|2022-12-28 23:00:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1051
1672268700000|2022-12-28 23:05:00|10797.5|10795.5|10797.5|10795.5|10797.9|10795.9|10797.5|10795.5|327
1672269000000|2022-12-28 23:10:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.9|10795.9|43
1672269300000|2022-12-28 23:15:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.9|10795.9|40
1672269600000|2022-12-28 23:20:00|10797.5|10795.5|10798.3|10796.3|10798.7|10796.7|10797.5|10795.5|106
1672269900000|2022-12-28 23:25:00|||||||||3
1672270200000|2022-12-28 23:30:00|||||||||8
1672270500000|2022-12-28 23:35:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|124
1672270800000|2022-12-28 23:40:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|162
1672271100000|2022-12-28 23:45:00|10797.1|10795.1|10796.7|10794.7|10797.1|10795.1|10796.7|10794.7|161
1672271400000|2022-12-28 23:50:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|124
1672271700000|2022-12-28 23:55:00|10799|10797|10799|10797|10799.8|10797.8|10798.7|10796.7|133
1672272000000|2022-12-29 00:00:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|613
1672272300000|2022-12-29 00:05:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|368
1672272600000|2022-12-29 00:10:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|793
1672272900000|2022-12-29 00:15:00|10801.8|10799.8|10801.4|10799.4|10801.8|10799.8|10800.6|10798.6|227
1672273200000|2022-12-29 00:20:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|470
1672273500000|2022-12-29 00:25:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|84
1672273800000|2022-12-29 00:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|646
1672274100000|2022-12-29 00:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1108
1672274400000|2022-12-29 00:40:00|10800.6|10798.6|10800.2|10798.2|10801.4|10799.4|10799.8|10797.8|348
1672274700000|2022-12-29 00:45:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|227
1672275000000|2022-12-29 00:50:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|326
1672275300000|2022-12-29 00:55:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|160
1672275600000|2022-12-29 01:00:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|355
1672275900000|2022-12-29 01:05:00|10803.3|10801.3|10803|10801|10803.3|10801.3|10803|10801|108
1672276200000|2022-12-29 01:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|116
1672276500000|2022-12-29 01:15:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10802.2|10800.2|137
1672276800000|2022-12-29 01:20:00|10803|10801|10803|10801|10803|10801|10803|10801|81
1672277100000|2022-12-29 01:25:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10802.2|10800.2|461
1672277400000|2022-12-29 01:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|65
1672277700000|2022-12-29 01:35:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10802.2|10800.2|203
1672278000000|2022-12-29 01:40:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|181
1672278300000|2022-12-29 01:45:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|137
1672278600000|2022-12-29 01:50:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|155
1672278900000|2022-12-29 01:55:00|10803|10801|10804.1|10802.1|10804.5|10802.5|10803|10801|174
1672279200000|2022-12-29 02:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|104
1672279500000|2022-12-29 02:05:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|41
1672279800000|2022-12-29 02:10:00|||||||||52
1672280100000|2022-12-29 02:15:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|69
1672280400000|2022-12-29 02:20:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|148
1672281000000|2022-12-29 02:30:00|||||||||43
1672281300000|2022-12-29 02:35:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|194
1672281600000|2022-12-29 02:40:00|||||||||41
1672281900000|2022-12-29 02:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|410
1672282200000|2022-12-29 02:50:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|29
1672282500000|2022-12-29 02:55:00|||||||||37
1672282800000|2022-12-29 03:00:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|173
1672283100000|2022-12-29 03:05:00|||||||||71
1672283400000|2022-12-29 03:10:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|85
1672283700000|2022-12-29 03:15:00|||||||||189
1672284000000|2022-12-29 03:20:00|||||||||165
1672284300000|2022-12-29 03:25:00|||||||||34
1672284600000|2022-12-29 03:30:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|45
1672284900000|2022-12-29 03:35:00|||||||||19
1672285200000|2022-12-29 03:40:00|||||||||14
1672285500000|2022-12-29 03:45:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|393
1672285800000|2022-12-29 03:50:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|88
1672286100000|2022-12-29 03:55:00|||||||||58
1672286400000|2022-12-29 04:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|612
1672286700000|2022-12-29 04:05:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|519
1672287000000|2022-12-29 04:10:00|||||||||39
1672287300000|2022-12-29 04:15:00|||||||||27
1672287600000|2022-12-29 04:20:00|10804.5|10802.5|10804.9|10802.9|10805.3|10803.3|10804.5|10802.5|165
1672287900000|2022-12-29 04:25:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|44
1672288200000|2022-12-29 04:30:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|254
1672288500000|2022-12-29 04:35:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|140
1672288800000|2022-12-29 04:40:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|158
1672289100000|2022-12-29 04:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|242
1672289400000|2022-12-29 04:50:00|||||||||37
1672289700000|2022-12-29 04:55:00|||||||||48
1672290000000|2022-12-29 05:00:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|212
1672290300000|2022-12-29 05:05:00|||||||||23
1672290600000|2022-12-29 05:10:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|143
1672290900000|2022-12-29 05:15:00|||||||||16
1672291200000|2022-12-29 05:20:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|308
1672291500000|2022-12-29 05:25:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|367
1672291800000|2022-12-29 05:30:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|472
1672292100000|2022-12-29 05:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|139
1672292400000|2022-12-29 05:40:00|10803|10801|10803|10801|10803|10801|10803|10801|92
1672292700000|2022-12-29 05:45:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|39
1672293000000|2022-12-29 05:50:00|||||||||38
1672293300000|2022-12-29 05:55:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10803.3|10801.3|69
1672293600000|2022-12-29 06:00:00|||||||||46
1672293900000|2022-12-29 06:05:00|||||||||74
1672294200000|2022-12-29 06:10:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|351
1672294500000|2022-12-29 06:15:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|162
1672294800000|2022-12-29 06:20:00|||||||||1
1672295100000|2022-12-29 06:25:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|247
1672295400000|2022-12-29 06:30:00|10803|10801|10803.7|10801.7|10804.1|10802.1|10802.2|10800.2|335
1672295700000|2022-12-29 06:35:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|303
1672296000000|2022-12-29 06:40:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|258
1672296300000|2022-12-29 06:45:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|347
1672296600000|2022-12-29 06:50:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|484
1672296900000|2022-12-29 06:55:00|10804.1|10802.1|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|332
1672297200000|2022-12-29 07:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|468
1672297500000|2022-12-29 07:05:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|240
1672297800000|2022-12-29 07:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|941
1672298100000|2022-12-29 07:15:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|584
1672298400000|2022-12-29 07:20:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|432
1672298700000|2022-12-29 07:25:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|292
1672299000000|2022-12-29 07:30:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|422
1672299300000|2022-12-29 07:35:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|325
1672299600000|2022-12-29 07:40:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|232
1672299900000|2022-12-29 07:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|559
1672300200000|2022-12-29 07:50:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|383
1672300500000|2022-12-29 07:55:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|472
1672300800000|2022-12-29 08:00:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10808|10806|1245
1672301100000|2022-12-29 08:05:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|479
1672301400000|2022-12-29 08:10:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|595
1672301700000|2022-12-29 08:15:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|368
1672302000000|2022-12-29 08:20:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|589
1672302300000|2022-12-29 08:25:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|486
1672302600000|2022-12-29 08:30:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|145
1672302900000|2022-12-29 08:35:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|384
1672303200000|2022-12-29 08:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|398
1672303500000|2022-12-29 08:45:00|10810|10808|10810|10808|10810|10808|10810|10808|295
1672303800000|2022-12-29 08:50:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|738
1672304100000|2022-12-29 08:55:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|642
1672304400000|2022-12-29 09:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|632
1672304700000|2022-12-29 09:05:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|280
1672305000000|2022-12-29 09:10:00|10809.2|10807.2|10809.2|10807.2|10809.6|10807.6|10809.2|10807.2|56
1672305300000|2022-12-29 09:15:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|231
1672305600000|2022-12-29 09:20:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|106
1672305900000|2022-12-29 09:25:00|10808.8|10806.8|10808.4|10806.4|10808.8|10806.8|10807.6|10805.6|653
1672306200000|2022-12-29 09:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|513
1672306500000|2022-12-29 09:35:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|343
1672306800000|2022-12-29 09:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|739
1672307100000|2022-12-29 09:45:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|469
1672307400000|2022-12-29 09:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|204
1672307700000|2022-12-29 09:55:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|478
1672308000000|2022-12-29 10:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|159
1672308300000|2022-12-29 10:05:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|304
1672308600000|2022-12-29 10:10:00|||||||||57
1672308900000|2022-12-29 10:15:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|339
1672309200000|2022-12-29 10:20:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|696
1672309500000|2022-12-29 10:25:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|337
1672309800000|2022-12-29 10:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|180
1672310100000|2022-12-29 10:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|135
1672310400000|2022-12-29 10:40:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|527
1672310700000|2022-12-29 10:45:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|402
1672311000000|2022-12-29 10:50:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|347
1672311300000|2022-12-29 10:55:00|||||||||97
1672311600000|2022-12-29 11:00:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|505
1672311900000|2022-12-29 11:05:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|471
1672312200000|2022-12-29 11:10:00|10797.9|10795.9|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|657
1672312500000|2022-12-29 11:15:00|10795.9|10793.9|10796.7|10794.7|10797.1|10795.1|10795.9|10793.9|277
1672312800000|2022-12-29 11:20:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|298
1672313100000|2022-12-29 11:25:00|10797.5|10795.5|10797.5|10795.5|10797.9|10795.9|10796.7|10794.7|524
1672313400000|2022-12-29 11:30:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|282
1672313700000|2022-12-29 11:35:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|485
1672314000000|2022-12-29 11:40:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|373
1672314300000|2022-12-29 11:45:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|704
1672314600000|2022-12-29 11:50:00|10795.5|10793.5|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|471
1672314900000|2022-12-29 11:55:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|638
1672315200000|2022-12-29 12:00:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|844
1672315500000|2022-12-29 12:05:00|10796.7|10794.7|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|1387
1672315800000|2022-12-29 12:10:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|1023
1672316100000|2022-12-29 12:15:00|10797.5|10795.5|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|648
1672316400000|2022-12-29 12:20:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1225
1672316700000|2022-12-29 12:25:00|10797.5|10795.5|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|1347
1672317000000|2022-12-29 12:30:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|1972
1672317300000|2022-12-29 12:35:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1325
1672317600000|2022-12-29 12:40:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|900
1672317900000|2022-12-29 12:45:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|1393
1672318200000|2022-12-29 12:50:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|704
1672318500000|2022-12-29 12:55:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|662
1672318800000|2022-12-29 13:00:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1020
1672319100000|2022-12-29 13:05:00|10796.7|10794.7|10799|10797|10799|10797|10795.9|10793.9|2055
1672319400000|2022-12-29 13:10:00|10798.3|10796.3|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|1664
1672319700000|2022-12-29 13:15:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|2044
1672320000000|2022-12-29 13:20:00|10799.8|10797.8|10797.5|10795.5|10800.6|10798.6|10796.7|10794.7|2755
1672320300000|2022-12-29 13:25:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|2466
1672320600000|2022-12-29 13:30:00|10798.7|10796.7|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|4558
1672320900000|2022-12-29 13:35:00|10801.4|10799.4|10807.6|10805.6|10808.4|10806.4|10800.6|10798.6|4551
1672321200000|2022-12-29 13:40:00|10808.4|10806.4|10806.5|10804.5|10809.2|10807.2|10805.3|10803.3|2392
1672321500000|2022-12-29 13:45:00|10806.1|10804.1|10803|10801|10806.9|10804.9|10803|10801|1764
1672321800000|2022-12-29 13:50:00|10803.7|10801.7|10799.8|10797.8|10803.7|10801.7|10798.3|10796.3|2946
1672322100000|2022-12-29 13:55:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|1576
1672322400000|2022-12-29 14:00:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|2048
1672322700000|2022-12-29 14:05:00|10797.9|10795.9|10794.4|10792.4|10797.9|10795.9|10794.4|10792.4|1190
1672323000000|2022-12-29 14:10:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|1626
1672323300000|2022-12-29 14:15:00|10792|10790|10796.7|10794.7|10798.3|10796.3|10792|10790|2898
1672323600000|2022-12-29 14:20:00|10797.5|10795.5|10799|10797|10799|10797|10795.9|10793.9|4188
1672323900000|2022-12-29 14:25:00|10798.3|10796.3|10801.4|10799.4|10802.2|10800.2|10798.3|10796.3|1855
1672324200000|2022-12-29 14:30:00|10802.2|10800.2|10800.6|10798.6|10803.7|10801.7|10799.8|10797.8|2504
1672324500000|2022-12-29 14:35:00|10801.4|10799.4|10803|10801|10805.3|10803.3|10801.4|10799.4|3222
1672324800000|2022-12-29 14:40:00|10803.7|10801.7|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|7745
1672325100000|2022-12-29 14:45:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|4340
1672325400000|2022-12-29 14:50:00|10803|10801|10802.2|10800.2|10805.3|10803.3|10800.6|10798.6|3650
1672325700000|2022-12-29 14:55:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|1589
1672326000000|2022-12-29 15:00:00|10803|10801|10797.5|10795.5|10804.5|10802.5|10796.7|10794.7|3158
1672326300000|2022-12-29 15:05:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.1|10795.1|2547
1672326600000|2022-12-29 15:10:00|10800.6|10798.6|10795.1|10793.1|10800.6|10798.6|10794.4|10792.4|3889
1672326900000|2022-12-29 15:15:00|10794.4|10792.4|10792|10790|10795.1|10793.1|10792|10790|2231
1672327200000|2022-12-29 15:20:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|2031
1672327500000|2022-12-29 15:25:00|10792.8|10790.8|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|1411
1672327800000|2022-12-29 15:30:00|10792|10790|10795.1|10793.1|10795.1|10793.1|10791.2|10789.2|3680
1672328100000|2022-12-29 15:35:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792|10790|2066
1672328400000|2022-12-29 15:40:00|10792.8|10790.8|10796.7|10794.7|10796.7|10794.7|10792.8|10790.8|2087
1672328700000|2022-12-29 15:45:00|10795.9|10793.9|10795.9|10793.9|10798.3|10796.3|10795.1|10793.1|4049
1672329000000|2022-12-29 15:50:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|2727
1672329300000|2022-12-29 15:55:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1985
1672329600000|2022-12-29 16:00:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|1581
1672329900000|2022-12-29 16:05:00|10799.8|10797.8|10797.1|10795.1|10801.4|10799.4|10796.7|10794.7|2723
1672330200000|2022-12-29 16:10:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1873
1672330500000|2022-12-29 16:15:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|2170
1672330800000|2022-12-29 16:20:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1012
1672331100000|2022-12-29 16:25:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2660
1672331400000|2022-12-29 16:30:00|10795.9|10793.9|10799|10797|10799|10797|10795.9|10793.9|1910
1672331700000|2022-12-29 16:35:00|10798.3|10796.3|10802.2|10800.2|10802.2|10800.2|10798.3|10796.3|2503
1672332000000|2022-12-29 16:40:00|10803|10801|10799.8|10797.8|10803|10801|10799|10797|1587
1672332300000|2022-12-29 16:45:00|10799|10797|10803.7|10801.7|10804.5|10802.5|10799|10797|2449
1672332600000|2022-12-29 16:50:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803|10801|1980
1672332900000|2022-12-29 16:55:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1087
1672333200000|2022-12-29 17:00:00|10803.7|10801.7|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|1441
1672333500000|2022-12-29 17:05:00|10806.5|10804.5|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|1119
1672333800000|2022-12-29 17:10:00|10807.3|10805.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|1232
1672334100000|2022-12-29 17:15:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|1550
1672334400000|2022-12-29 17:20:00|10806.5|10804.5|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1732
1672334700000|2022-12-29 17:25:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1228
1672335000000|2022-12-29 17:30:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1421
1672335300000|2022-12-29 17:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1037
1672335600000|2022-12-29 17:40:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10803|10801|1651
1672335900000|2022-12-29 17:45:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10805.7|10803.7|760
1672336200000|2022-12-29 17:50:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|2442
1672336500000|2022-12-29 17:55:00|10805.3|10803.3|10804.9|10802.9|10806.1|10804.1|10804.5|10802.5|1303
1672336800000|2022-12-29 18:00:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10801.4|10799.4|3214
1672337100000|2022-12-29 18:05:00|10803.7|10801.7|10806.1|10804.1|10806.1|10804.1|10803|10801|2150
1672337400000|2022-12-29 18:10:00|10806.9|10804.9|10808.4|10806.4|10809.2|10807.2|10806.1|10804.1|1383
1672337700000|2022-12-29 18:15:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|545
1672338000000|2022-12-29 18:20:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|1482
1672338300000|2022-12-29 18:25:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|1424
1672338600000|2022-12-29 18:30:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|345
1672338900000|2022-12-29 18:35:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|558
1672339200000|2022-12-29 18:40:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|381
1672339500000|2022-12-29 18:45:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|665
1672339800000|2022-12-29 18:50:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803|10801|1441
1672340100000|2022-12-29 18:55:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|277
1672340400000|2022-12-29 19:00:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1119
1672340700000|2022-12-29 19:05:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1112
1672341000000|2022-12-29 19:10:00|10804.9|10802.9|10803|10801|10805.3|10803.3|10803|10801|1154
1672341300000|2022-12-29 19:15:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10801.4|10799.4|1116
1672341600000|2022-12-29 19:20:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|755
1672341900000|2022-12-29 19:25:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|1398
1672342200000|2022-12-29 19:30:00|10801.4|10799.4|10801.4|10799.4|10803|10801|10801.4|10799.4|312
1672342500000|2022-12-29 19:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|837
1672342800000|2022-12-29 19:40:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|518
1672343100000|2022-12-29 19:45:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1323
1672343400000|2022-12-29 19:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|950
1672343700000|2022-12-29 19:55:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|2591
1672344000000|2022-12-29 20:00:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1395
1672344300000|2022-12-29 20:05:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1314
1672344600000|2022-12-29 20:10:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|586
1672344900000|2022-12-29 20:15:00|10800.2|10798.2|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|513
1672345200000|2022-12-29 20:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1075
1672345500000|2022-12-29 20:25:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|857
1672345800000|2022-12-29 20:30:00|10802.6|10800.6|10802.2|10800.2|10802.6|10800.6|10801.4|10799.4|798
1672346100000|2022-12-29 20:35:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|828
1672346400000|2022-12-29 20:40:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|1469
1672346700000|2022-12-29 20:45:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|864
1672347000000|2022-12-29 20:50:00|10803.7|10801.7|10806.1|10804.1|10806.1|10804.1|10803|10801|2552
1672347300000|2022-12-29 20:55:00|10805.3|10803.3|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|2689
1672347600000|2022-12-29 21:00:00|10805.3|10803.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|2743
1672347900000|2022-12-29 21:05:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|778
1672348200000|2022-12-29 21:10:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|877
1672348500000|2022-12-29 21:15:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|349
1672348800000|2022-12-29 21:20:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|270
1672349100000|2022-12-29 21:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|195
1672349400000|2022-12-29 21:30:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|355
1672349700000|2022-12-29 21:35:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|544
1672350000000|2022-12-29 21:40:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|394
1672350300000|2022-12-29 21:45:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|786
1672350600000|2022-12-29 21:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|171
1672350900000|2022-12-29 21:55:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|571
1672354800000|2022-12-29 23:00:00|10804.5|10802.5|10807.6|10805.6|10807.6|10805.6|10804.1|10802.1|292
1672355100000|2022-12-29 23:05:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|388
1672355400000|2022-12-29 23:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|33
1672355700000|2022-12-29 23:15:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|20
1672356000000|2022-12-29 23:20:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|65
1672356300000|2022-12-29 23:25:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|93
1672356600000|2022-12-29 23:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|146
1672356900000|2022-12-29 23:35:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|18
1672357200000|2022-12-29 23:40:00|||||||||24
1672357500000|2022-12-29 23:45:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|92
1672357800000|2022-12-29 23:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|189
1672358100000|2022-12-29 23:55:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10
1672358400000|2022-12-30 00:00:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|72
1672358700000|2022-12-30 00:05:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|75
1672359000000|2022-12-30 00:10:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|60
1672359300000|2022-12-30 00:15:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|322
1672359600000|2022-12-30 00:20:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|177
1672359900000|2022-12-30 00:25:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|596
1672360200000|2022-12-30 00:30:00|10804.9|10802.9|10805.3|10803.3|10805.3|10803.3|10804.9|10802.9|54
1672360500000|2022-12-30 00:35:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|67
1672360800000|2022-12-30 00:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|91
1672361100000|2022-12-30 00:45:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|334
1672361400000|2022-12-30 00:50:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|257
1672361700000|2022-12-30 00:55:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|234
1672362000000|2022-12-30 01:00:00|10806.5|10804.5|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|308
1672362300000|2022-12-30 01:05:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|877
1672362600000|2022-12-30 01:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|104
1672362900000|2022-12-30 01:15:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|115
1672363200000|2022-12-30 01:20:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|173
1672363500000|2022-12-30 01:25:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10806.5|10804.5|131
1672363800000|2022-12-30 01:30:00|10806.5|10804.5|10805.3|10803.3|10806.5|10804.5|10805.3|10803.3|71
1672364100000|2022-12-30 01:35:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|235
1672364400000|2022-12-30 01:40:00|10807.6|10805.6|10807.3|10805.3|10807.6|10805.6|10806.9|10804.9|432
1672364700000|2022-12-30 01:45:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|129
1672365000000|2022-12-30 01:50:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|120
1672365300000|2022-12-30 01:55:00|||||||||83
1672365600000|2022-12-30 02:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|496
1672365900000|2022-12-30 02:05:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|1354
1672366200000|2022-12-30 02:10:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|297
1672366500000|2022-12-30 02:15:00|10806.1|10804.1|10805.7|10803.7|10806.1|10804.1|10805.7|10803.7|249
1672366800000|2022-12-30 02:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|106
1672367100000|2022-12-30 02:25:00|10804.5|10802.5|10805.3|10803.3|10805.7|10803.7|10804.5|10802.5|313
1672367400000|2022-12-30 02:30:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|408
1672367700000|2022-12-30 02:35:00|10804.9|10802.9|10804.5|10802.5|10804.9|10802.9|10804.5|10802.5|257
1672368000000|2022-12-30 02:40:00|10804.1|10802.1|10803.7|10801.7|10804.1|10802.1|10803.7|10801.7|124
1672368300000|2022-12-30 02:45:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1213
1672368600000|2022-12-30 02:50:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|147
1672368900000|2022-12-30 02:55:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10804.1|10802.1|110
1672369200000|2022-12-30 03:00:00|||||||||13
1672369500000|2022-12-30 03:05:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|120
1672369800000|2022-12-30 03:10:00|||||||||42
1672370100000|2022-12-30 03:15:00|||||||||6
1672370400000|2022-12-30 03:20:00|10803.7|10801.7|10804.1|10802.1|10804.5|10802.5|10803.7|10801.7|119
1672370700000|2022-12-30 03:25:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|27
1672371000000|2022-12-30 03:30:00|||||||||51
1672371300000|2022-12-30 03:35:00|||||||||14
1672371600000|2022-12-30 03:40:00|||||||||105
1672371900000|2022-12-30 03:45:00|||||||||56
1672372200000|2022-12-30 03:50:00|10803|10801|10803|10801|10803|10801|10803|10801|171
1672372500000|2022-12-30 03:55:00|10803.7|10801.7|10803.7|10801.7|10804.1|10802.1|10803.7|10801.7|237
1672372800000|2022-12-30 04:00:00|10803.3|10801.3|10803|10801|10803.3|10801.3|10803|10801|32
1672373100000|2022-12-30 04:05:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|83
1672373400000|2022-12-30 04:10:00|||||||||91
1672374000000|2022-12-30 04:20:00|10803|10801|10803|10801|10803|10801|10803|10801|297
1672374300000|2022-12-30 04:25:00|||||||||1
1672374600000|2022-12-30 04:30:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|262
1672374900000|2022-12-30 04:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|116
1672375200000|2022-12-30 04:40:00|||||||||114
1672375500000|2022-12-30 04:45:00|||||||||222
1672375800000|2022-12-30 04:50:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|732
1672376100000|2022-12-30 04:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|94
1672376400000|2022-12-30 05:00:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|566
1672376700000|2022-12-30 05:05:00|10804.9|10802.9|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|207
1672377000000|2022-12-30 05:10:00|||||||||99
1672377300000|2022-12-30 05:15:00|||||||||30
1672377600000|2022-12-30 05:20:00|||||||||83
1672377900000|2022-12-30 05:25:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|179
1672378200000|2022-12-30 05:30:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|520
1672378500000|2022-12-30 05:35:00|10803|10801|10802.6|10800.6|10803|10801|10802.2|10800.2|202
1672378800000|2022-12-30 05:40:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|93
1672379100000|2022-12-30 05:45:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|60
1672379400000|2022-12-30 05:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|151
1672379700000|2022-12-30 05:55:00|||||||||129
1672380000000|2022-12-30 06:00:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|170
1672380300000|2022-12-30 06:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|234
1672380600000|2022-12-30 06:10:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.8|10799.8|102
1672380900000|2022-12-30 06:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|262
1672381200000|2022-12-30 06:20:00|||||||||39
1672381500000|2022-12-30 06:25:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|31
1672381800000|2022-12-30 06:30:00|||||||||78
1672382100000|2022-12-30 06:35:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|18
1672382400000|2022-12-30 06:40:00|||||||||75
1672382700000|2022-12-30 06:45:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|178
1672383000000|2022-12-30 06:50:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.8|10799.8|32
1672383300000|2022-12-30 06:55:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|693
1672383600000|2022-12-30 07:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|334
1672383900000|2022-12-30 07:05:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|154
1672384200000|2022-12-30 07:10:00|10804.1|10802.1|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|539
1672384500000|2022-12-30 07:15:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|426
1672384800000|2022-12-30 07:20:00|10804.1|10802.1|10803|10801|10804.1|10802.1|10803|10801|327
1672385100000|2022-12-30 07:25:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|291
1672385400000|2022-12-30 07:30:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|621
1672385700000|2022-12-30 07:35:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|88
1672386000000|2022-12-30 07:40:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|164
1672386300000|2022-12-30 07:45:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|108
1672386600000|2022-12-30 07:50:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|230
1672386900000|2022-12-30 07:55:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|97
1672387200000|2022-12-30 08:00:00|10806.1|10804.1|10799.8|10797.8|10806.1|10804.1|10799.8|10797.8|1316
1672387500000|2022-12-30 08:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799|10797|494
1672387800000|2022-12-30 08:10:00|10799.8|10797.8|10799.8|10797.8|10801|10799|10799.8|10797.8|415
1672388100000|2022-12-30 08:15:00|10799.4|10797.4|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|304
1672388400000|2022-12-30 08:20:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|834
1672388700000|2022-12-30 08:25:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|307
1672389000000|2022-12-30 08:30:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|847
1672389300000|2022-12-30 08:35:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|170
1672389600000|2022-12-30 08:40:00|10799.4|10797.4|10797.5|10795.5|10799.4|10797.4|10797.5|10795.5|127
1672389900000|2022-12-30 08:45:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|498
1672390200000|2022-12-30 08:50:00|10796.3|10794.3|10795.1|10793.1|10796.3|10794.3|10794.4|10792.4|122
1672390500000|2022-12-30 08:55:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|335
1672390800000|2022-12-30 09:00:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|654
1672391100000|2022-12-30 09:05:00|10796.3|10794.3|10796.3|10794.3|10796.7|10794.7|10795.9|10793.9|200
1672391400000|2022-12-30 09:10:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|255
1672391700000|2022-12-30 09:15:00|10796.3|10794.3|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|762
1672392000000|2022-12-30 09:20:00|10795.1|10793.1|10794|10792|10795.1|10793.1|10793.6|10791.6|312
1672392300000|2022-12-30 09:25:00|10793.6|10791.6|10794|10792|10794.4|10792.4|10793.6|10791.6|263
1672392600000|2022-12-30 09:30:00|10793.6|10791.6|10794|10792|10794.4|10792.4|10793.6|10791.6|154
1672392900000|2022-12-30 09:35:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|281
1672393200000|2022-12-30 09:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|344
1672393500000|2022-12-30 09:45:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|219
1672393800000|2022-12-30 09:50:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|437
1672394100000|2022-12-30 09:55:00|10791.2|10789.2|10793.2|10791.2|10793.2|10791.2|10791.2|10789.2|187
1672394400000|2022-12-30 10:00:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|470
1672394700000|2022-12-30 10:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|77
1672395000000|2022-12-30 10:10:00|||||||||169
1672395300000|2022-12-30 10:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|409
1672395600000|2022-12-30 10:20:00|10792|10790|10790.5|10788.5|10792.4|10790.4|10789.7|10787.7|2701
1672395900000|2022-12-30 10:25:00|10790.8|10788.8|10792|10790|10792|10790|10790.8|10788.8|165
1672396200000|2022-12-30 10:30:00|10791.2|10789.2|10790.5|10788.5|10791.6|10789.6|10790.5|10788.5|127
1672396500000|2022-12-30 10:35:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|221
1672396800000|2022-12-30 10:40:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|123
1672397100000|2022-12-30 10:45:00|10792.8|10790.8|10792.4|10790.4|10792.8|10790.8|10792|10790|124
1672397400000|2022-12-30 10:50:00|10792.8|10790.8|10793.6|10791.6|10794|10792|10792.8|10790.8|81
1672397700000|2022-12-30 10:55:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10792|10790|1957
1672398000000|2022-12-30 11:00:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|247
1672398300000|2022-12-30 11:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|204
1672398600000|2022-12-30 11:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|387
1672398900000|2022-12-30 11:15:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.2|10791.2|223
1672399200000|2022-12-30 11:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|133
1672399500000|2022-12-30 11:25:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|192
1672399800000|2022-12-30 11:30:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|108
1672400100000|2022-12-30 11:35:00|10791.6|10789.6|10792|10790|10792.8|10790.8|10791.2|10789.2|408
1672400400000|2022-12-30 11:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|168
1672400700000|2022-12-30 11:45:00|||||||||77
1672401000000|2022-12-30 11:50:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|372
1672401300000|2022-12-30 11:55:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|378
1672401600000|2022-12-30 12:00:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10790.5|10788.5|818
1672401900000|2022-12-30 12:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|602
1672402200000|2022-12-30 12:10:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|654
1672402500000|2022-12-30 12:15:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|205
1672402800000|2022-12-30 12:20:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10792|10790|325
1672403100000|2022-12-30 12:25:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.8|10792.8|341
1672403400000|2022-12-30 12:30:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|519
1672403700000|2022-12-30 12:35:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|1027
1672404000000|2022-12-30 12:40:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1466
1672404300000|2022-12-30 12:45:00|10797.9|10795.9|10794.4|10792.4|10797.9|10795.9|10793.6|10791.6|1010
1672404600000|2022-12-30 12:50:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|318
1672404900000|2022-12-30 12:55:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|297
1672405200000|2022-12-30 13:00:00|10792|10790|10788.9|10786.9|10792|10790|10788.1|10786.1|3684
1672405500000|2022-12-30 13:05:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|2449
1672405800000|2022-12-30 13:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|755
1672406100000|2022-12-30 13:15:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1043
1672406400000|2022-12-30 13:20:00|10787.3|10785.3|10782.6|10780.6|10787.3|10785.3|10782.6|10780.6|3214
1672406700000|2022-12-30 13:25:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1982
1672407000000|2022-12-30 13:30:00|10782.6|10780.6|10782.6|10780.6|10785.8|10783.8|10781.9|10779.9|2180
1672407300000|2022-12-30 13:35:00|10783|10781|10786.5|10784.5|10787.3|10785.3|10781.9|10779.9|3586
1672407600000|2022-12-30 13:40:00|10785.8|10783.8|10785.4|10783.4|10785.8|10783.8|10785|10783|1221
1672407900000|2022-12-30 13:45:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1459
1672408200000|2022-12-30 13:50:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|1324
1672408500000|2022-12-30 13:55:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1647
1672408800000|2022-12-30 14:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|2372
1672409100000|2022-12-30 14:05:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|2220
1672409400000|2022-12-30 14:10:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2112
1672409700000|2022-12-30 14:15:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|4214
1672410000000|2022-12-30 14:20:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|3617
1672410300000|2022-12-30 14:25:00|10786.9|10784.9|10783.4|10781.4|10787.3|10785.3|10783.4|10781.4|2650
1672410600000|2022-12-30 14:30:00|10783.8|10781.8|10783.4|10781.4|10785.4|10783.4|10783.4|10781.4|1730
1672410900000|2022-12-30 14:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1041
1672411200000|2022-12-30 14:40:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|3269
1672411500000|2022-12-30 14:45:00|10779.5|10777.5|10775.6|10773.6|10781.1|10779.1|10774.8|10772.8|4832
1672411800000|2022-12-30 14:50:00|10776.4|10774.4|10778|10776|10778|10776|10774.8|10772.8|2975
1672412100000|2022-12-30 14:55:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|3931
1672412400000|2022-12-30 15:00:00|10776.8|10774.8|10770.1|10768.1|10777.2|10775.2|10770.1|10768.1|5169
1672412700000|2022-12-30 15:05:00|10769.4|10767.4|10774|10772|10774|10772|10767|10765|4581
1672413000000|2022-12-30 15:10:00|10773.3|10771.3|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|4741
1672413300000|2022-12-30 15:15:00|10772.5|10770.5|10774|10772|10775.2|10773.2|10772.5|10770.5|2444
1672413600000|2022-12-30 15:20:00|10773.3|10771.3|10770.1|10768.1|10773.3|10771.3|10769.4|10767.4|1514
1672413900000|2022-12-30 15:25:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|1980
1672414200000|2022-12-30 15:30:00|10770.9|10768.9|10774|10772|10775.6|10773.6|10769.4|10767.4|3452
1672414500000|2022-12-30 15:35:00|10774.8|10772.8|10778|10776|10778|10776|10773.3|10771.3|3021
1672414800000|2022-12-30 15:40:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|2695
1672415100000|2022-12-30 15:45:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10772.9|10770.9|3144
1672415400000|2022-12-30 15:50:00|10773.3|10771.3|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|2790
1672415700000|2022-12-30 15:55:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|2132
1672416000000|2022-12-30 16:00:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|1513
1672416300000|2022-12-30 16:05:00|10774|10772|10773.3|10771.3|10774|10772|10770.9|10768.9|2166
1672416600000|2022-12-30 16:10:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|1851
1672416900000|2022-12-30 16:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|1800
1672417200000|2022-12-30 16:20:00|10771.7|10769.7|10775.6|10773.6|10775.6|10773.6|10770.9|10768.9|1431
1672417500000|2022-12-30 16:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1338
1672417800000|2022-12-30 16:30:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1873
1672418100000|2022-12-30 16:35:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|1750
1672418400000|2022-12-30 16:40:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1115
1672418700000|2022-12-30 16:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|2147
1672419000000|2022-12-30 16:50:00|10774.4|10772.4|10774|10772|10775.6|10773.6|10774|10772|2036
1672419300000|2022-12-30 16:55:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|4608
1672419600000|2022-12-30 17:00:00|10774.4|10772.4|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2615
1672419900000|2022-12-30 17:05:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|5106
1672420200000|2022-12-30 17:10:00|10770.1|10768.1|10768.6|10766.6|10771.7|10769.7|10767.8|10765.8|4087
1672420500000|2022-12-30 17:15:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10768.6|10766.6|2736
1672420800000|2022-12-30 17:20:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|2993
1672421100000|2022-12-30 17:25:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|4181
1672421400000|2022-12-30 17:30:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|3186
1672421700000|2022-12-30 17:35:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|5643
1672422000000|2022-12-30 17:40:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10772.5|10770.5|6289
1672422300000|2022-12-30 17:45:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10773.3|10771.3|6524
1672422600000|2022-12-30 17:50:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10771.7|10769.7|8539
1672422900000|2022-12-30 17:55:00|10774|10772|10800.6|10798.6|10800.6|10798.6|10773.3|10771.3|21604
1672423200000|2022-12-30 18:00:00|10799.8|10797.8|10795.9|10793.9|10804.1|10802.1|10791.2|10789.2|32076
1672423500000|2022-12-30 18:05:00|10795.1|10793.1|10792.8|10790.8|10796.7|10794.7|10792|10790|9414
1672423800000|2022-12-30 18:10:00|10792|10790|10789.7|10787.7|10795.1|10793.1|10789.7|10787.7|7229
1672424100000|2022-12-30 18:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|4149
1672424400000|2022-12-30 18:20:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|3314
1672424700000|2022-12-30 18:25:00|10789.7|10787.7|10790.1|10788.1|10791.2|10789.2|10788.1|10786.1|3571
1672425000000|2022-12-30 18:30:00|10789.7|10787.7|10786.5|10784.5|10791.2|10789.2|10785.8|10783.8|2366
1672425300000|2022-12-30 18:35:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785|10783|2991
1672425600000|2022-12-30 18:40:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|2831
1672425900000|2022-12-30 18:45:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|2791
1672426200000|2022-12-30 18:50:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|4218
1672426500000|2022-12-30 18:55:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3411
1672426800000|2022-12-30 19:00:00|10782.6|10780.6|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|3097
1672427100000|2022-12-30 19:05:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|976
1672427400000|2022-12-30 19:10:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|752
1672427700000|2022-12-30 19:15:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1659
1672428000000|2022-12-30 19:20:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1128
1672428300000|2022-12-30 19:25:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|549
1672428600000|2022-12-30 19:30:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|237
1672428900000|2022-12-30 19:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.3|10780.3|703
1672429200000|2022-12-30 19:40:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|229
1672429500000|2022-12-30 19:45:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|248
1672429800000|2022-12-30 19:50:00|10782.3|10780.3|10781.9|10779.9|10782.3|10780.3|10781.9|10779.9|68
1672430100000|2022-12-30 19:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1579
1672430400000|2022-12-30 20:00:00|||||||||195
1672430700000|2022-12-30 20:05:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|506
1672431000000|2022-12-30 20:10:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|442
1672431300000|2022-12-30 20:15:00|||||||||152
1672431600000|2022-12-30 20:20:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|428
1672431900000|2022-12-30 20:25:00|||||||||113
1672432200000|2022-12-30 20:30:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|172
1672432500000|2022-12-30 20:35:00|||||||||214
1672432800000|2022-12-30 20:40:00|||||||||230
1672433100000|2022-12-30 20:45:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|874
1672433400000|2022-12-30 20:50:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|393
1672433700000|2022-12-30 20:55:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1490
1672434000000|2022-12-30 21:00:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1776
1672434300000|2022-12-30 21:05:00|10785|10783|10785|10783|10785|10783|10785|10783|422
1672434600000|2022-12-30 21:10:00|||||||||338
1672434900000|2022-12-30 21:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|60
1672435200000|2022-12-30 21:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|204
1672435500000|2022-12-30 21:25:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|238
1672435800000|2022-12-30 21:30:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|898
1672436100000|2022-12-30 21:35:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|756
1672436400000|2022-12-30 21:40:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|149
1672436700000|2022-12-30 21:45:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|532
1672437000000|2022-12-30 21:50:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|238
1672437300000|2022-12-30 21:55:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|531
1672700400000|2023-01-02 23:00:00|10806.9|10804.9|10812.3|10810.3|10812.3|10810.3|10805.3|10803.3|2523
1672700700000|2023-01-02 23:05:00|10811.9|10809.9|10814.7|10812.7|10816.2|10814.2|10811.5|10809.5|2726
1672701000000|2023-01-02 23:10:00|10813.9|10811.9|10806.1|10804.1|10813.9|10811.9|10806.1|10804.1|1559
1672701300000|2023-01-02 23:15:00|10805.7|10803.7|10803.7|10801.7|10806.1|10804.1|10801.8|10799.8|838
1672701600000|2023-01-02 23:20:00|10804.5|10802.5|10803.7|10801.7|10805.7|10803.7|10803|10801|367
1672701900000|2023-01-02 23:25:00|10804.5|10802.5|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|491
1672702200000|2023-01-02 23:30:00|10804.9|10802.9|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|365
1672702500000|2023-01-02 23:35:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|173
1672702800000|2023-01-02 23:40:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|1077
1672703100000|2023-01-02 23:45:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|606
1672703400000|2023-01-02 23:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|472
1672703700000|2023-01-02 23:55:00|10804.5|10802.5|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|799
1672704000000|2023-01-03 00:00:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|556
1672704300000|2023-01-03 00:05:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|147
1672704600000|2023-01-03 00:10:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|346
1672704900000|2023-01-03 00:15:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|246
1672705200000|2023-01-03 00:20:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|636
1672705500000|2023-01-03 00:25:00|10810.4|10808.4|10810.8|10808.8|10811.5|10809.5|10810|10808|248
1672705800000|2023-01-03 00:30:00|10811.2|10809.2|10810.8|10808.8|10811.2|10809.2|10810|10808|154
1672706100000|2023-01-03 00:35:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|527
1672706400000|2023-01-03 00:40:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810|10808|317
1672706700000|2023-01-03 00:45:00|10811.2|10809.2|10810|10808|10811.5|10809.5|10810|10808|895
1672707000000|2023-01-03 00:50:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|550
1672707300000|2023-01-03 00:55:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|291
1672707600000|2023-01-03 01:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|160
1672707900000|2023-01-03 01:05:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.3|10805.3|498
1672708200000|2023-01-03 01:10:00|||||||||42
1672708500000|2023-01-03 01:15:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|1170
1672708800000|2023-01-03 01:20:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|1367
1672709100000|2023-01-03 01:25:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|90
1672709400000|2023-01-03 01:30:00|10809.6|10807.6|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|1403
1672709700000|2023-01-03 01:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.9|10809.9|319
1672710000000|2023-01-03 01:40:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|106
1672710300000|2023-01-03 01:45:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|224
1672710600000|2023-01-03 01:50:00|10813.5|10811.5|10813.5|10811.5|10813.5|10811.5|10813.1|10811.1|138
1672710900000|2023-01-03 01:55:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|361
1672711200000|2023-01-03 02:00:00|||||||||41
1672711500000|2023-01-03 02:05:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|140
1672711800000|2023-01-03 02:10:00|||||||||19
1672712100000|2023-01-03 02:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|92
1672712400000|2023-01-03 02:20:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|299
1672712700000|2023-01-03 02:25:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|49
1672713000000|2023-01-03 02:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|397
1672713300000|2023-01-03 02:35:00|||||||||6
1672713600000|2023-01-03 02:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|127
1672713900000|2023-01-03 02:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|123
1672714200000|2023-01-03 02:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|136
1672714500000|2023-01-03 02:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|222
1672714800000|2023-01-03 03:00:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1499
1672715100000|2023-01-03 03:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|22
1672715400000|2023-01-03 03:10:00|||||||||85
1672715700000|2023-01-03 03:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|160
1672716000000|2023-01-03 03:20:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|188
1672716300000|2023-01-03 03:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|511
1672716600000|2023-01-03 03:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|103
1672716900000|2023-01-03 03:35:00|||||||||241
1672717200000|2023-01-03 03:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|367
1672717500000|2023-01-03 03:45:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|233
1672717800000|2023-01-03 03:50:00|||||||||138
1672718100000|2023-01-03 03:55:00|||||||||27
1672718400000|2023-01-03 04:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|121
1672718700000|2023-01-03 04:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|38
1672719000000|2023-01-03 04:10:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|56
1672719300000|2023-01-03 04:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|152
1672719600000|2023-01-03 04:20:00|||||||||63
1672719900000|2023-01-03 04:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|47
1672720200000|2023-01-03 04:30:00|||||||||13
1672720500000|2023-01-03 04:35:00|||||||||43
1672720800000|2023-01-03 04:40:00|||||||||32
1672721100000|2023-01-03 04:45:00|||||||||36
1672721400000|2023-01-03 04:50:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1049
1672721700000|2023-01-03 04:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|56
1672722000000|2023-01-03 05:00:00|||||||||57
1672722300000|2023-01-03 05:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|127
1672722600000|2023-01-03 05:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|35
1672722900000|2023-01-03 05:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|27
1672723200000|2023-01-03 05:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.1|10813.1|82
1672723500000|2023-01-03 05:25:00|||||||||39
1672723800000|2023-01-03 05:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|280
1672724100000|2023-01-03 05:35:00|||||||||10
1672724400000|2023-01-03 05:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|320
1672724700000|2023-01-03 05:45:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|128
1672725000000|2023-01-03 05:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|101
1672725300000|2023-01-03 05:55:00|||||||||69
1672725600000|2023-01-03 06:00:00|||||||||836
1672725900000|2023-01-03 06:05:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|164
1672726200000|2023-01-03 06:10:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|292
1672726500000|2023-01-03 06:15:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10815.1|10813.1|197
1672726800000|2023-01-03 06:20:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1773
1672727100000|2023-01-03 06:25:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|782
1672727400000|2023-01-03 06:30:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10817|10815|1798
1672727700000|2023-01-03 06:35:00|10819.4|10817.4|10814.7|10812.7|10819.4|10817.4|10813.9|10811.9|801
1672728000000|2023-01-03 06:40:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|433
1672728300000|2023-01-03 06:45:00|10815.1|10813.1|10814.7|10812.7|10815.1|10813.1|10813.9|10811.9|414
1672728600000|2023-01-03 06:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|457
1672728900000|2023-01-03 06:55:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|232
1672729200000|2023-01-03 07:00:00|10815.8|10813.8|10811.5|10809.5|10816.2|10814.2|10810.8|10808.8|1683
1672729500000|2023-01-03 07:05:00|10811.2|10809.2|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|705
1672729800000|2023-01-03 07:10:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810|10808|827
1672730100000|2023-01-03 07:15:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|1187
1672730400000|2023-01-03 07:20:00|10813.1|10811.1|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|1618
1672730700000|2023-01-03 07:25:00|10811.5|10809.5|10817|10815|10819.4|10817.4|10811.5|10809.5|1399
1672731000000|2023-01-03 07:30:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10814.7|10812.7|1037
1672731300000|2023-01-03 07:35:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|926
1672731600000|2023-01-03 07:40:00|10817|10815|10820.9|10818.9|10820.9|10818.9|10817|10815|1548
1672731900000|2023-01-03 07:45:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10817|10815|822
1672732200000|2023-01-03 07:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|1123
1672732500000|2023-01-03 07:55:00|10817|10815|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|2010
1672732800000|2023-01-03 08:00:00|10818.6|10816.6|10812.3|10810.3|10818.6|10816.6|10812.3|10810.3|1786
1672733100000|2023-01-03 08:05:00|10811.9|10809.9|10812.7|10810.7|10813.9|10811.9|10810|10808|1298
1672733400000|2023-01-03 08:10:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|994
1672733700000|2023-01-03 08:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1351
1672734000000|2023-01-03 08:20:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1078
1672734300000|2023-01-03 08:25:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1724
1672734600000|2023-01-03 08:30:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1029
1672734900000|2023-01-03 08:35:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|515
1672735200000|2023-01-03 08:40:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810|10808|1124
1672735500000|2023-01-03 08:45:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|588
1672735800000|2023-01-03 08:50:00|10813.9|10811.9|10816.2|10814.2|10817|10815|10813.1|10811.1|831
1672736100000|2023-01-03 08:55:00|10817|10815|10823.3|10821.3|10824.8|10822.8|10816.2|10814.2|1561
1672736400000|2023-01-03 09:00:00|10824|10822|10825.6|10823.6|10826.4|10824.4|10824|10822|2006
1672736700000|2023-01-03 09:05:00|10824.8|10822.8|10828.7|10826.7|10828.7|10826.7|10824|10822|3804
1672737000000|2023-01-03 09:10:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1933
1672737300000|2023-01-03 09:15:00|10828|10826|10828|10826|10831.1|10829.1|10827.2|10825.2|1428
1672737600000|2023-01-03 09:20:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10826.4|10824.4|1066
1672737900000|2023-01-03 09:25:00|10828.3|10826.3|10831.1|10829.1|10831.1|10829.1|10828|10826|1149
1672738200000|2023-01-03 09:30:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10830.3|10828.3|1463
1672738500000|2023-01-03 09:35:00|10832.6|10830.6|10832.6|10830.6|10834.2|10832.2|10831.1|10829.1|1445
1672738800000|2023-01-03 09:40:00|10832.3|10830.3|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1287
1672739100000|2023-01-03 09:45:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1322
1672739400000|2023-01-03 09:50:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|913
1672739700000|2023-01-03 09:55:00|10835|10833|10835.8|10833.8|10838.1|10836.1|10834.2|10832.2|2698
1672740000000|2023-01-03 10:00:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|1228
1672740300000|2023-01-03 10:05:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1120
1672740600000|2023-01-03 10:10:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|2099
1672740900000|2023-01-03 10:15:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|689
1672741200000|2023-01-03 10:20:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|441
1672741500000|2023-01-03 10:25:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|806
1672741800000|2023-01-03 10:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|875
1672742100000|2023-01-03 10:35:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|736
1672742400000|2023-01-03 10:40:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|709
1672742700000|2023-01-03 10:45:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|280
1672743000000|2023-01-03 10:50:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|369
1672743300000|2023-01-03 10:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1048
1672743600000|2023-01-03 11:00:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1344
1672743900000|2023-01-03 11:05:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1643
1672744200000|2023-01-03 11:10:00|10831.9|10829.9|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|1256
1672744500000|2023-01-03 11:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|514
1672744800000|2023-01-03 11:20:00|10829.5|10827.5|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|844
1672745100000|2023-01-03 11:25:00|10826.8|10824.8|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1307
1672745400000|2023-01-03 11:30:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|425
1672745700000|2023-01-03 11:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|604
1672746000000|2023-01-03 11:40:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10827.2|10825.2|1794
1672746300000|2023-01-03 11:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|786
1672746600000|2023-01-03 11:50:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|655
1672746900000|2023-01-03 11:55:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|733
1672747200000|2023-01-03 12:00:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|2345
1672747500000|2023-01-03 12:05:00|10826.4|10824.4|10824.8|10822.8|10826.8|10824.8|10824.8|10822.8|1025
1672747800000|2023-01-03 12:10:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|3607
1672748100000|2023-01-03 12:15:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|1115
1672748400000|2023-01-03 12:20:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|1036
1672748700000|2023-01-03 12:25:00|10823.7|10821.7|10824|10822|10824|10822|10823.3|10821.3|799
1672749000000|2023-01-03 12:30:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|610
1672749300000|2023-01-03 12:35:00|10823.3|10821.3|10827.2|10825.2|10827.2|10825.2|10823.3|10821.3|1198
1672749600000|2023-01-03 12:40:00|10828|10826|10825.6|10823.6|10828|10826|10825.6|10823.6|1129
1672749900000|2023-01-03 12:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.2|10823.2|1913
1672750200000|2023-01-03 12:50:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1384
1672750500000|2023-01-03 12:55:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10827.2|10825.2|1797
1672750800000|2023-01-03 13:00:00|10831.1|10829.1|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|2321
1672751100000|2023-01-03 13:05:00|10832.6|10830.6|10828|10826|10832.6|10830.6|10826.4|10824.4|2402
1672751400000|2023-01-03 13:10:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|1081
1672751700000|2023-01-03 13:15:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|2961
1672752000000|2023-01-03 13:20:00|10824|10822|10824|10822|10831.9|10829.9|10824|10822|7020
1672752300000|2023-01-03 13:25:00|10823.3|10821.3|10820.1|10818.1|10824.8|10822.8|10820.1|10818.1|3660
1672752600000|2023-01-03 13:30:00|10820.9|10818.9|10817.8|10815.8|10820.9|10818.9|10817|10815|3199
1672752900000|2023-01-03 13:35:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817|10815|3352
1672753200000|2023-01-03 13:40:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|3200
1672753500000|2023-01-03 13:45:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|3861
1672753800000|2023-01-03 13:50:00|10822.5|10820.5|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|3298
1672754100000|2023-01-03 13:55:00|10824.4|10822.4|10826.4|10824.4|10827.2|10825.2|10822.1|10820.1|2925
1672754400000|2023-01-03 14:00:00|10825.6|10823.6|10824|10822|10827.2|10825.2|10824|10822|2232
1672754700000|2023-01-03 14:05:00|10823.3|10821.3|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|1414
1672755000000|2023-01-03 14:10:00|10824.8|10822.8|10828.7|10826.7|10830.3|10828.3|10824.8|10822.8|5707
1672755300000|2023-01-03 14:15:00|10828|10826|10832.6|10830.6|10832.6|10830.6|10827.6|10825.6|4194
1672755600000|2023-01-03 14:20:00|10831.9|10829.9|10828.7|10826.7|10831.9|10829.9|10828|10826|3487
1672755900000|2023-01-03 14:25:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10826.4|10824.4|2531
1672756200000|2023-01-03 14:30:00|10829.5|10827.5|10823.3|10821.3|10829.5|10827.5|10823.3|10821.3|5538
1672756500000|2023-01-03 14:35:00|10824|10822|10822.5|10820.5|10824|10822|10821.7|10819.7|2811
1672756800000|2023-01-03 14:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|5206
1672757100000|2023-01-03 14:45:00|10823.3|10821.3|10827.2|10825.2|10829.5|10827.5|10822.5|10820.5|3936
1672757400000|2023-01-03 14:50:00|10827.6|10825.6|10829.5|10827.5|10831.1|10829.1|10826.4|10824.4|3726
1672757700000|2023-01-03 14:55:00|10830.3|10828.3|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|2941
1672758000000|2023-01-03 15:00:00|10831.1|10829.1|10824|10822|10831.1|10829.1|10824|10822|2876
1672758300000|2023-01-03 15:05:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10820.9|10818.9|2096
1672758600000|2023-01-03 15:10:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3473
1672758900000|2023-01-03 15:15:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|2362
1672759200000|2023-01-03 15:20:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|3088
1672759500000|2023-01-03 15:25:00|10821.7|10819.7|10811.5|10809.5|10821.7|10819.7|10810|10808|5168
1672759800000|2023-01-03 15:30:00|10812.3|10810.3|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|2896
1672760100000|2023-01-03 15:35:00|10807.6|10805.6|10806.1|10804.1|10810|10808|10806.1|10804.1|5357
1672760400000|2023-01-03 15:40:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10804.5|10802.5|4285
1672760700000|2023-01-03 15:45:00|10806.1|10804.1|10810.8|10808.8|10813.1|10811.1|10806.1|10804.1|4267
1672761000000|2023-01-03 15:50:00|10810|10808|10804.5|10802.5|10810|10808|10803|10801|3315
1672761300000|2023-01-03 15:55:00|10805.3|10803.3|10810.8|10808.8|10811.5|10809.5|10805.3|10803.3|4161
1672761600000|2023-01-03 16:00:00|10810|10808|10807.6|10805.6|10813.1|10811.1|10806.9|10804.9|5463
1672761900000|2023-01-03 16:05:00|10806.9|10804.9|10803.7|10801.7|10807.6|10805.6|10802.2|10800.2|7908
1672762200000|2023-01-03 16:10:00|10804.5|10802.5|10802.2|10800.2|10806.1|10804.1|10801.4|10799.4|4650
1672762500000|2023-01-03 16:15:00|10803|10801|10806.1|10804.1|10806.9|10804.9|10801.4|10799.4|3136
1672762800000|2023-01-03 16:20:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.1|10804.1|3556
1672763100000|2023-01-03 16:25:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10803.7|10801.7|2732
1672763400000|2023-01-03 16:30:00|10806.9|10804.9|10809.2|10807.2|10810.8|10808.8|10803.7|10801.7|3640
1672763700000|2023-01-03 16:35:00|10808.4|10806.4|10805.3|10803.3|10809.2|10807.2|10805.3|10803.3|2424
1672764000000|2023-01-03 16:40:00|10804.5|10802.5|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|2928
1672764300000|2023-01-03 16:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|5265
1672764600000|2023-01-03 16:50:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|2394
1672764900000|2023-01-03 16:55:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|1122
1672765200000|2023-01-03 17:00:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10803|10801|1393
1672765500000|2023-01-03 17:05:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|2858
1672765800000|2023-01-03 17:10:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1368
1672766100000|2023-01-03 17:15:00|10806.1|10804.1|10803|10801|10806.9|10804.9|10803|10801|4922
1672766400000|2023-01-03 17:20:00|10803.7|10801.7|10804.5|10802.5|10806.1|10804.1|10803|10801|1161
1672766700000|2023-01-03 17:25:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|1631
1672767000000|2023-01-03 17:30:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|2457
1672767300000|2023-01-03 17:35:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10803|10801|2383
1672767600000|2023-01-03 17:40:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|3400
1672767900000|2023-01-03 17:45:00|10806.5|10804.5|10810|10808|10810.8|10808.8|10806.1|10804.1|2381
1672768200000|2023-01-03 17:50:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10807.6|10805.6|1912
1672768500000|2023-01-03 17:55:00|10807.6|10805.6|10810|10808|10810|10808|10806.9|10804.9|641
1672768800000|2023-01-03 18:00:00|10809.2|10807.2|10806.1|10804.1|10810|10808|10806.1|10804.1|2330
1672769100000|2023-01-03 18:05:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1457
1672769400000|2023-01-03 18:10:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|970
1672769700000|2023-01-03 18:15:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1021
1672770000000|2023-01-03 18:20:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10802.2|10800.2|1207
1672770300000|2023-01-03 18:25:00|10803.7|10801.7|10808.4|10806.4|10808.4|10806.4|10803.7|10801.7|1460
1672770600000|2023-01-03 18:30:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1190
1672770900000|2023-01-03 18:35:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|1920
1672771200000|2023-01-03 18:40:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|777
1672771500000|2023-01-03 18:45:00|10804.5|10802.5|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|3012
1672771800000|2023-01-03 18:50:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|825
1672772100000|2023-01-03 18:55:00|10802.6|10800.6|10803|10801|10804.5|10802.5|10802.2|10800.2|1893
1672772400000|2023-01-03 19:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|1288
1672772700000|2023-01-03 19:05:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|845
1672773000000|2023-01-03 19:10:00|10805.3|10803.3|10805.3|10803.3|10805.7|10803.7|10805.3|10803.3|840
1672773300000|2023-01-03 19:15:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|1455
1672773600000|2023-01-03 19:20:00|10802.2|10800.2|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|628
1672773900000|2023-01-03 19:25:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|1646
1672774200000|2023-01-03 19:30:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1519
1672774500000|2023-01-03 19:35:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|1894
1672774800000|2023-01-03 19:40:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|2845
1672775100000|2023-01-03 19:45:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|1483
1672775400000|2023-01-03 19:50:00|10805.3|10803.3|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|2585
1672775700000|2023-01-03 19:55:00|10803.3|10801.3|10803|10801|10805.3|10803.3|10802.2|10800.2|3011
1672776000000|2023-01-03 20:00:00|10802.6|10800.6|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|2587
1672776300000|2023-01-03 20:05:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|1417
1672776600000|2023-01-03 20:10:00|10803.3|10801.3|10803|10801|10803.7|10801.7|10803|10801|1004
1672776900000|2023-01-03 20:15:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|1779
1672777200000|2023-01-03 20:20:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|1043
1672777500000|2023-01-03 20:25:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|2200
1672777800000|2023-01-03 20:30:00|10803.7|10801.7|10803|10801|10806.9|10804.9|10803|10801|2516
1672778100000|2023-01-03 20:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|3503
1672778400000|2023-01-03 20:40:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|1392
1672778700000|2023-01-03 20:45:00|10801.8|10799.8|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2217
1672779000000|2023-01-03 20:50:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|2620
1672779300000|2023-01-03 20:55:00|10805.3|10803.3|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|4401
1672779600000|2023-01-03 21:00:00|10806.1|10804.1|10810.8|10808.8|10810.8|10808.8|10805.3|10803.3|4840
1672779900000|2023-01-03 21:05:00|10811.2|10809.2|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|3392
1672780200000|2023-01-03 21:10:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|2315
1672780500000|2023-01-03 21:15:00|10817|10815|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|3917
1672780800000|2023-01-03 21:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|4651
1672781100000|2023-01-03 21:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1421
1672781400000|2023-01-03 21:30:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|2268
1672781700000|2023-01-03 21:35:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|784
1672782000000|2023-01-03 21:40:00|10815.5|10813.5|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|1838
1672782300000|2023-01-03 21:45:00|10817.8|10815.8|10820.9|10818.9|10823.3|10821.3|10817.8|10815.8|2559
1672782600000|2023-01-03 21:50:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1710
1672782900000|2023-01-03 21:55:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|4082
1672786800000|2023-01-03 23:00:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10817.4|10815.4|897
1672787100000|2023-01-03 23:05:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|212
1672787400000|2023-01-03 23:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|329
1672787700000|2023-01-03 23:15:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|105
1672788000000|2023-01-03 23:20:00|10816.6|10814.6|10818.6|10816.6|10818.6|10816.6|10816.6|10814.6|195
1672788300000|2023-01-03 23:25:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|910
1672788600000|2023-01-03 23:30:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817|10815|464
1672788900000|2023-01-03 23:35:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|199
1672789200000|2023-01-03 23:40:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|186
1672789500000|2023-01-03 23:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|747
1672789800000|2023-01-03 23:50:00|10817.4|10815.4|10818.6|10816.6|10819|10817|10817|10815|118
1672790100000|2023-01-03 23:55:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|110
1672790400000|2023-01-04 00:00:00|10818.6|10816.6|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|268
1672790700000|2023-01-04 00:05:00|10817.4|10815.4|10818.6|10816.6|10819.4|10817.4|10817.4|10815.4|207
1672791000000|2023-01-04 00:10:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|58
1672791300000|2023-01-04 00:15:00|10819|10817|10818.2|10816.2|10819.4|10817.4|10817.8|10815.8|402
1672791600000|2023-01-04 00:20:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|101
1672791900000|2023-01-04 00:25:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|502
1672792200000|2023-01-04 00:30:00|10817.4|10815.4|10817|10815|10818.6|10816.6|10817|10815|60
1672792500000|2023-01-04 00:35:00|10817.4|10815.4|10818.6|10816.6|10819.4|10817.4|10817.4|10815.4|129
1672792800000|2023-01-04 00:40:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|215
1672793100000|2023-01-04 00:45:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|83
1672793400000|2023-01-04 00:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|542
1672793700000|2023-01-04 00:55:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|714
1672794000000|2023-01-04 01:00:00|10819|10817|10818.2|10816.2|10819.4|10817.4|10818.2|10816.2|221
1672794300000|2023-01-04 01:05:00|10817.8|10815.8|10818.2|10816.2|10819|10817|10817.8|10815.8|206
1672794600000|2023-01-04 01:10:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|20
1672794900000|2023-01-04 01:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|230
1672795200000|2023-01-04 01:20:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|146
1672795500000|2023-01-04 01:25:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|164
1672795800000|2023-01-04 01:30:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|604
1672796100000|2023-01-04 01:35:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|381
1672796400000|2023-01-04 01:40:00|10820.5|10818.5|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|829
1672796700000|2023-01-04 01:45:00|10824|10822|10823.7|10821.7|10824.8|10822.8|10823.3|10821.3|959
1672797000000|2023-01-04 01:50:00|10823.3|10821.3|10827.2|10825.2|10827.2|10825.2|10823.3|10821.3|657
1672797300000|2023-01-04 01:55:00|10826.4|10824.4|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|1074
1672797600000|2023-01-04 02:00:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|380
1672797900000|2023-01-04 02:05:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|193
1672798200000|2023-01-04 02:10:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|208
1672798500000|2023-01-04 02:15:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.3|10826.3|256
1672798800000|2023-01-04 02:20:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|200
1672799100000|2023-01-04 02:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|61
1672799400000|2023-01-04 02:30:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|881
1672799700000|2023-01-04 02:35:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|659
1672800000000|2023-01-04 02:40:00|10830.3|10828.3|10830.3|10828.3|10830.7|10828.7|10830.3|10828.3|64
1672800300000|2023-01-04 02:45:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|492
1672800600000|2023-01-04 02:50:00|10830.3|10828.3|10829.5|10827.5|10830.7|10828.7|10829.5|10827.5|416
1672800900000|2023-01-04 02:55:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|117
1672801200000|2023-01-04 03:00:00|||||||||64
1672801500000|2023-01-04 03:05:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|390
1672801800000|2023-01-04 03:10:00|10828.3|10826.3|10829.5|10827.5|10829.5|10827.5|10828|10826|343
1672802100000|2023-01-04 03:15:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|188
1672802400000|2023-01-04 03:20:00|10830.7|10828.7|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|289
1672802700000|2023-01-04 03:25:00|10831.1|10829.1|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|176
1672803000000|2023-01-04 03:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|93
1672803300000|2023-01-04 03:35:00|10830.7|10828.7|10831.9|10829.9|10831.9|10829.9|10830.7|10828.7|132
1672803600000|2023-01-04 03:40:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|287
1672803900000|2023-01-04 03:45:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|149
1672804200000|2023-01-04 03:50:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|157
1672804500000|2023-01-04 03:55:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|150
1672804800000|2023-01-04 04:00:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|269
1672805100000|2023-01-04 04:05:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|299
1672805400000|2023-01-04 04:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|159
1672805700000|2023-01-04 04:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|213
1672806000000|2023-01-04 04:20:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|104
1672806300000|2023-01-04 04:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|131
1672806600000|2023-01-04 04:30:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|63
1672806900000|2023-01-04 04:35:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.7|10828.7|60
1672807200000|2023-01-04 04:40:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|412
1672807500000|2023-01-04 04:45:00|10831.5|10829.5|10831.5|10829.5|10831.9|10829.9|10831.5|10829.5|74
1672807800000|2023-01-04 04:50:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|143
1672808100000|2023-01-04 04:55:00|10830.7|10828.7|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|94
1672808400000|2023-01-04 05:00:00|10830.7|10828.7|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|274
1672808700000|2023-01-04 05:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|154
1672809000000|2023-01-04 05:10:00|10830.7|10828.7|10830.7|10828.7|10831.1|10829.1|10830.7|10828.7|22
1672809300000|2023-01-04 05:15:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|188
1672809600000|2023-01-04 05:20:00|10831.1|10829.1|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|153
1672809900000|2023-01-04 05:25:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|33
1672810200000|2023-01-04 05:30:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|166
1672810500000|2023-01-04 05:35:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|143
1672810800000|2023-01-04 05:40:00|10830.7|10828.7|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|238
1672811100000|2023-01-04 05:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|120
1672811400000|2023-01-04 05:50:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|121
1672811700000|2023-01-04 05:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|159
1672812000000|2023-01-04 06:00:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.7|10828.7|60
1672812300000|2023-01-04 06:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|94
1672812600000|2023-01-04 06:10:00|10831.9|10829.9|10834.2|10832.2|10835|10833|10831.1|10829.1|591
1672812900000|2023-01-04 06:15:00|10833.4|10831.4|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|875
1672813200000|2023-01-04 06:20:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|844
1672813500000|2023-01-04 06:25:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.2|10834.2|188
1672813800000|2023-01-04 06:30:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|256
1672814100000|2023-01-04 06:35:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|223
1672814400000|2023-01-04 06:40:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|376
1672814700000|2023-01-04 06:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|476
1672815000000|2023-01-04 06:50:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|398
1672815300000|2023-01-04 06:55:00|10835.4|10833.4|10837.3|10835.3|10837.3|10835.3|10835|10833|275
1672815600000|2023-01-04 07:00:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|760
1672815900000|2023-01-04 07:05:00|10836.2|10834.2|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|303
1672816200000|2023-01-04 07:10:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835|10833|734
1672816500000|2023-01-04 07:15:00|10836.2|10834.2|10835.4|10833.4|10837.3|10835.3|10835|10833|620
1672816800000|2023-01-04 07:20:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|868
1672817100000|2023-01-04 07:25:00|10834.2|10832.2|10838.9|10836.9|10838.9|10836.9|10834.2|10832.2|973
1672817400000|2023-01-04 07:30:00|10839.7|10837.7|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1463
1672817700000|2023-01-04 07:35:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|645
1672818000000|2023-01-04 07:40:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|669
1672818300000|2023-01-04 07:45:00|10842.8|10840.8|10848.3|10846.3|10849|10847|10842|10840|4257
1672818600000|2023-01-04 07:50:00|10847.9|10845.9|10848.3|10846.3|10849|10847|10845.9|10843.9|1886
1672818900000|2023-01-04 07:55:00|10847.5|10845.5|10853|10851|10853.7|10851.7|10847.5|10845.5|1558
1672819200000|2023-01-04 08:00:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849|10847|1316
1672819500000|2023-01-04 08:05:00|10851.4|10849.4|10848.3|10846.3|10851.4|10849.4|10846.7|10844.7|1456
1672819800000|2023-01-04 08:10:00|10849|10847|10852.2|10850.2|10853|10851|10848.3|10846.3|1720
1672820100000|2023-01-04 08:15:00|10851.4|10849.4|10849.8|10847.8|10853|10851|10849|10847|1551
1672820400000|2023-01-04 08:20:00|10850.6|10848.6|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|2026
1672820700000|2023-01-04 08:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|866
1672821000000|2023-01-04 08:30:00|10853|10851|10853|10851|10854.5|10852.5|10851.4|10849.4|1405
1672821300000|2023-01-04 08:35:00|10852.6|10850.6|10848.3|10846.3|10853|10851|10847.5|10845.5|1684
1672821600000|2023-01-04 08:40:00|10847.9|10845.9|10847.9|10845.9|10849|10847|10846.7|10844.7|1173
1672821900000|2023-01-04 08:45:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|750
1672822200000|2023-01-04 08:50:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|817
1672822500000|2023-01-04 08:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|709
1672822800000|2023-01-04 09:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1566
1672823100000|2023-01-04 09:05:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|998
1672823400000|2023-01-04 09:10:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|757
1672823700000|2023-01-04 09:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|489
1672824000000|2023-01-04 09:20:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|1094
1672824300000|2023-01-04 09:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1449
1672824600000|2023-01-04 09:30:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|596
1672824900000|2023-01-04 09:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|398
1672825200000|2023-01-04 09:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|442
1672825500000|2023-01-04 09:45:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|883
1672825800000|2023-01-04 09:50:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|833
1672826100000|2023-01-04 09:55:00|10844|10842|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|704
1672826400000|2023-01-04 10:00:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|314
1672826700000|2023-01-04 10:05:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|193
1672827000000|2023-01-04 10:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|334
1672827300000|2023-01-04 10:15:00|10844.8|10842.8|10845.9|10843.9|10846.7|10844.7|10844.8|10842.8|288
1672827600000|2023-01-04 10:20:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|680
1672827900000|2023-01-04 10:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|595
1672828200000|2023-01-04 10:30:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|211
1672828500000|2023-01-04 10:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|669
1672828800000|2023-01-04 10:40:00|10842.8|10840.8|10843.2|10841.2|10844.4|10842.4|10842.8|10840.8|259
1672829100000|2023-01-04 10:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|463
1672829400000|2023-01-04 10:50:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|280
1672829700000|2023-01-04 10:55:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|413
1672830000000|2023-01-04 11:00:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|457
1672830300000|2023-01-04 11:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|239
1672830600000|2023-01-04 11:10:00|10847.1|10845.1|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|106
1672830900000|2023-01-04 11:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|588
1672831200000|2023-01-04 11:20:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|207
1672831500000|2023-01-04 11:25:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|575
1672831800000|2023-01-04 11:30:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|432
1672832100000|2023-01-04 11:35:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|2671
1672832400000|2023-01-04 11:40:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|1023
1672832700000|2023-01-04 11:45:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|590
1672833000000|2023-01-04 11:50:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|760
1672833300000|2023-01-04 11:55:00|10851.4|10849.4|10850.6|10848.6|10853|10851|10849|10847|961
1672833600000|2023-01-04 12:00:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|676
1672833900000|2023-01-04 12:05:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|613
1672834200000|2023-01-04 12:10:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|705
1672834500000|2023-01-04 12:15:00|10850.6|10848.6|10850.6|10848.6|10854.5|10852.5|10849.8|10847.8|4152
1672834800000|2023-01-04 12:20:00|10851|10849|10849.8|10847.8|10851.4|10849.4|10849|10847|1268
1672835100000|2023-01-04 12:25:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|1188
1672835400000|2023-01-04 12:30:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|918
1672835700000|2023-01-04 12:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|744
1672836000000|2023-01-04 12:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|810
1672836300000|2023-01-04 12:45:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|1898
1672836600000|2023-01-04 12:50:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|575
1672836900000|2023-01-04 12:55:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|832
1672837200000|2023-01-04 13:00:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|1461
1672837500000|2023-01-04 13:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|960
1672837800000|2023-01-04 13:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1959
1672838100000|2023-01-04 13:15:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|1307
1672838400000|2023-01-04 13:20:00|10850.6|10848.6|10855.3|10853.3|10856.1|10854.1|10850.6|10848.6|5119
1672838700000|2023-01-04 13:25:00|10854.5|10852.5|10854.5|10852.5|10857.6|10855.6|10853.7|10851.7|7156
1672839000000|2023-01-04 13:30:00|10853.7|10851.7|10854.5|10852.5|10858.4|10856.4|10853.7|10851.7|6985
1672839300000|2023-01-04 13:35:00|10853.7|10851.7|10856.1|10854.1|10856.9|10854.9|10853.7|10851.7|3195
1672839600000|2023-01-04 13:40:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|2072
1672839900000|2023-01-04 13:45:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|1613
1672840200000|2023-01-04 13:50:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|3403
1672840500000|2023-01-04 13:55:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10854.5|10852.5|2739
1672840800000|2023-01-04 14:00:00|10856.5|10854.5|10851.8|10849.8|10856.5|10854.5|10849|10847|5228
1672841100000|2023-01-04 14:05:00|10851.4|10849.4|10854.5|10852.5|10855.3|10853.3|10850.6|10848.6|2087
1672841400000|2023-01-04 14:10:00|10855.3|10853.3|10853.7|10851.7|10856.9|10854.9|10853.7|10851.7|2595
1672841700000|2023-01-04 14:15:00|10854.5|10852.5|10853.7|10851.7|10856.1|10854.1|10853|10851|3885
1672842000000|2023-01-04 14:20:00|10854.5|10852.5|10853|10851|10856.1|10854.1|10853|10851|3411
1672842300000|2023-01-04 14:25:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10848.3|10846.3|3424
1672842600000|2023-01-04 14:30:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|3680
1672842900000|2023-01-04 14:35:00|10850.6|10848.6|10849.8|10847.8|10853.7|10851.7|10849.8|10847.8|4897
1672843200000|2023-01-04 14:40:00|10849.4|10847.4|10849.8|10847.8|10851.4|10849.4|10849|10847|3495
1672843500000|2023-01-04 14:45:00|10850.6|10848.6|10854.5|10852.5|10854.5|10852.5|10849.8|10847.8|2619
1672843800000|2023-01-04 14:50:00|10853.7|10851.7|10856.1|10854.1|10856.9|10854.9|10853|10851|4004
1672844100000|2023-01-04 14:55:00|10855.3|10853.3|10856.5|10854.5|10857.6|10855.6|10854.9|10852.9|4448
1672844400000|2023-01-04 15:00:00|10856.9|10854.9|10838.1|10836.1|10856.9|10854.9|10835.8|10833.8|15728
1672844700000|2023-01-04 15:05:00|10838.9|10836.9|10840.5|10838.5|10849|10847|10838.9|10836.9|11547
1672845000000|2023-01-04 15:10:00|10841.2|10839.2|10837.3|10835.3|10842|10840|10834.2|10832.2|7758
1672845300000|2023-01-04 15:15:00|10837.7|10835.7|10835|10833|10838.1|10836.1|10832.6|10830.6|6362
1672845600000|2023-01-04 15:20:00|10835.8|10833.8|10831.1|10829.1|10835.8|10833.8|10828|10826|8210
1672845900000|2023-01-04 15:25:00|10830.3|10828.3|10835|10833|10835.8|10833.8|10828.7|10826.7|6442
1672846200000|2023-01-04 15:30:00|10834.2|10832.2|10838.1|10836.1|10838.1|10836.1|10831.1|10829.1|4714
1672846500000|2023-01-04 15:35:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10833.4|10831.4|7684
1672846800000|2023-01-04 15:40:00|10834.2|10832.2|10833.4|10831.4|10836.5|10834.5|10832.6|10830.6|3328
1672847100000|2023-01-04 15:45:00|10832.6|10830.6|10835.8|10833.8|10838.9|10836.9|10831.9|10829.9|2924
1672847400000|2023-01-04 15:50:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10833.4|10831.4|3398
1672847700000|2023-01-04 15:55:00|10837.7|10835.7|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|2972
1672848000000|2023-01-04 16:00:00|10839.7|10837.7|10840.5|10838.5|10842|10840|10838.9|10836.9|2939
1672848300000|2023-01-04 16:05:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10840.5|10838.5|5989
1672848600000|2023-01-04 16:10:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10841.2|10839.2|3443
1672848900000|2023-01-04 16:15:00|10841.2|10839.2|10837.3|10835.3|10841.2|10839.2|10835.8|10833.8|4557
1672849200000|2023-01-04 16:20:00|10838.1|10836.1|10838.9|10836.9|10840.5|10838.5|10837.3|10835.3|1917
1672849500000|2023-01-04 16:25:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|2235
1672849800000|2023-01-04 16:30:00|10838.1|10836.1|10842.8|10840.8|10842.8|10840.8|10838.1|10836.1|1531
1672850100000|2023-01-04 16:35:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1503
1672850400000|2023-01-04 16:40:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10842|10840|4653
1672850700000|2023-01-04 16:45:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1988
1672851000000|2023-01-04 16:50:00|10843.6|10841.6|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|2104
1672851300000|2023-01-04 16:55:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|1534
1672851600000|2023-01-04 17:00:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|2716
1672851900000|2023-01-04 17:05:00|10842|10840|10838.9|10836.9|10842|10840|10838.9|10836.9|2512
1672852200000|2023-01-04 17:10:00|10838.1|10836.1|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|2148
1672852500000|2023-01-04 17:15:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|3039
1672852800000|2023-01-04 17:20:00|10836.5|10834.5|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|1670
1672853100000|2023-01-04 17:25:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1077
1672853400000|2023-01-04 17:30:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|814
1672853700000|2023-01-04 17:35:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|2238
1672854000000|2023-01-04 17:40:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10838.1|10836.1|1148
1672854300000|2023-01-04 17:45:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|1734
1672854600000|2023-01-04 17:50:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|1631
1672854900000|2023-01-04 17:55:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|2075
1672855200000|2023-01-04 18:00:00|10834.2|10832.2|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|2021
1672855500000|2023-01-04 18:05:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.5|10829.5|1303
1672855800000|2023-01-04 18:10:00|10831.1|10829.1|10835.8|10833.8|10835.8|10833.8|10831.1|10829.1|3562
1672856100000|2023-01-04 18:15:00|10836.5|10834.5|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|2537
1672856400000|2023-01-04 18:20:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1608
1672856700000|2023-01-04 18:25:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|709
1672857000000|2023-01-04 18:30:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|1318
1672857300000|2023-01-04 18:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|722
1672857600000|2023-01-04 18:40:00|10838.5|10836.5|10841.2|10839.2|10842|10840|10838.1|10836.1|1212
1672857900000|2023-01-04 18:45:00|10842|10840|10844.4|10842.4|10844.4|10842.4|10840.5|10838.5|2931
1672858200000|2023-01-04 18:50:00|10844.8|10842.8|10845.1|10843.1|10845.9|10843.9|10844|10842|3013
1672858500000|2023-01-04 18:55:00|10844.4|10842.4|10840.8|10838.8|10845.1|10843.1|10837.7|10835.7|3722
1672858800000|2023-01-04 19:00:00|10841.2|10839.2|10832.6|10830.6|10841.6|10839.6|10830.3|10828.3|8492
1672859100000|2023-01-04 19:05:00|10833.4|10831.4|10828|10826|10835|10833|10827.2|10825.2|6881
1672859400000|2023-01-04 19:10:00|10828.7|10826.7|10836.5|10834.5|10836.5|10834.5|10828|10826|2893
1672859700000|2023-01-04 19:15:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2505
1672860000000|2023-01-04 19:20:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10833.4|10831.4|2457
1672860300000|2023-01-04 19:25:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|1472
1672860600000|2023-01-04 19:30:00|10840.5|10838.5|10837.3|10835.3|10840.5|10838.5|10836.9|10834.9|2062
1672860900000|2023-01-04 19:35:00|10836.5|10834.5|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|2295
1672861200000|2023-01-04 19:40:00|10840.5|10838.5|10835|10833|10840.5|10838.5|10835|10833|1193
1672861500000|2023-01-04 19:45:00|10834.2|10832.2|10832.6|10830.6|10836.5|10834.5|10832.6|10830.6|1911
1672861800000|2023-01-04 19:50:00|10833.4|10831.4|10831.1|10829.1|10834.2|10832.2|10830.3|10828.3|3156
1672862100000|2023-01-04 19:55:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10828.7|10826.7|3545
1672862400000|2023-01-04 20:00:00|10831.9|10829.9|10835|10833|10835.8|10833.8|10831.9|10829.9|2583
1672862700000|2023-01-04 20:05:00|10835.8|10833.8|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|2092
1672863000000|2023-01-04 20:10:00|10833.4|10831.4|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|2032
1672863300000|2023-01-04 20:15:00|10838.1|10836.1|10838.9|10836.9|10841.2|10839.2|10837.3|10835.3|4742
1672863600000|2023-01-04 20:20:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|2385
1672863900000|2023-01-04 20:25:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1818
1672864200000|2023-01-04 20:30:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|2274
1672864500000|2023-01-04 20:35:00|10840.5|10838.5|10842|10840|10842|10840|10839.7|10837.7|651
1672864800000|2023-01-04 20:40:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10838.9|10836.9|2117
1672865100000|2023-01-04 20:45:00|10841.2|10839.2|10841.2|10839.2|10842.4|10840.4|10839.7|10837.7|2113
1672865400000|2023-01-04 20:50:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|1486
1672865700000|2023-01-04 20:55:00|10842|10840|10840.5|10838.5|10842|10840|10838.9|10836.9|4235
1672866000000|2023-01-04 21:00:00|10839.7|10837.7|10843.6|10841.6|10844.4|10842.4|10839.7|10837.7|3789
1672866300000|2023-01-04 21:05:00|10844|10842|10845.5|10843.5|10845.9|10843.9|10844|10842|2306
1672866600000|2023-01-04 21:10:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2111
1672866900000|2023-01-04 21:15:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1613
1672867200000|2023-01-04 21:20:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1998
1672867500000|2023-01-04 21:25:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1395
1672867800000|2023-01-04 21:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1800
1672868100000|2023-01-04 21:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|845
1672868400000|2023-01-04 21:40:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|449
1672868700000|2023-01-04 21:45:00|10845.1|10843.1|10845.5|10843.5|10845.9|10843.9|10845.1|10843.1|1284
1672869000000|2023-01-04 21:50:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2517
1672869300000|2023-01-04 21:55:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1853
1672873200000|2023-01-04 23:00:00|10842.8|10840.8|10843.6|10841.6|10844|10842|10841.2|10839.2|631
1672873500000|2023-01-04 23:05:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|108
1672873800000|2023-01-04 23:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|131
1672874100000|2023-01-04 23:15:00|10842|10840|10842|10840|10842|10840|10842|10840|45
1672874400000|2023-01-04 23:20:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|361
1672874700000|2023-01-04 23:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|173
1672875000000|2023-01-04 23:30:00|||||||||71
1672875300000|2023-01-04 23:35:00|10841.2|10839.2|10841.6|10839.6|10842|10840|10841.2|10839.2|47
1672875600000|2023-01-04 23:40:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|17
1672875900000|2023-01-04 23:45:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|33
1672876200000|2023-01-04 23:50:00|10842|10840|10842|10840|10842|10840|10841.6|10839.6|119
1672876500000|2023-01-04 23:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|145
1672876800000|2023-01-05 00:00:00|10840.1|10838.1|10840.8|10838.8|10840.8|10838.8|10838.9|10836.9|427
1672877100000|2023-01-05 00:05:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|64
1672877400000|2023-01-05 00:10:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|154
1672877700000|2023-01-05 00:15:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|241
1672878000000|2023-01-05 00:20:00|10840.8|10838.8|10840.5|10838.5|10840.8|10838.8|10839.7|10837.7|40
1672878300000|2023-01-05 00:25:00|10840.8|10838.8|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|24
1672878600000|2023-01-05 00:30:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|210
1672878900000|2023-01-05 00:35:00|10839.3|10837.3|10838.5|10836.5|10839.7|10837.7|10838.1|10836.1|214
1672879200000|2023-01-05 00:40:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|373
1672879500000|2023-01-05 00:45:00|10836.2|10834.2|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|503
1672879800000|2023-01-05 00:50:00|10837.7|10835.7|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|110
1672880100000|2023-01-05 00:55:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|324
1672880400000|2023-01-05 01:00:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|422
1672880700000|2023-01-05 01:05:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|145
1672881000000|2023-01-05 01:10:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|385
1672881300000|2023-01-05 01:15:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|318
1672881600000|2023-01-05 01:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|460
1672881900000|2023-01-05 01:25:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835|10833|93
1672882200000|2023-01-05 01:30:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|412
1672882500000|2023-01-05 01:35:00|10837.3|10835.3|10837.3|10835.3|10837.7|10835.7|10837.3|10835.3|199
1672882800000|2023-01-05 01:40:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|189
1672883100000|2023-01-05 01:45:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|484
1672883400000|2023-01-05 01:50:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835|10833|654
1672883700000|2023-01-05 01:55:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|154
1672884000000|2023-01-05 02:00:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|565
1672884300000|2023-01-05 02:05:00|10832.3|10830.3|10833.8|10831.8|10835|10833|10831.9|10829.9|1303
1672884600000|2023-01-05 02:10:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|425
1672884900000|2023-01-05 02:15:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|305
1672885200000|2023-01-05 02:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|119
1672885500000|2023-01-05 02:25:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|393
1672885800000|2023-01-05 02:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|361
1672886100000|2023-01-05 02:35:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|202
1672886400000|2023-01-05 02:40:00|10835|10833|10833.8|10831.8|10835|10833|10833.4|10831.4|142
1672886700000|2023-01-05 02:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|44
1672887000000|2023-01-05 02:50:00|10833.8|10831.8|10833.4|10831.4|10833.8|10831.8|10832.6|10830.6|176
1672887300000|2023-01-05 02:55:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|44
1672887600000|2023-01-05 03:00:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|527
1672887900000|2023-01-05 03:05:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|299
1672888200000|2023-01-05 03:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|226
1672888500000|2023-01-05 03:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|60
1672888800000|2023-01-05 03:20:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|170
1672889100000|2023-01-05 03:25:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|113
1672889400000|2023-01-05 03:30:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|206
1672889700000|2023-01-05 03:35:00|10829.9|10827.9|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|134
1672890000000|2023-01-05 03:40:00|10829.9|10827.9|10829.5|10827.5|10829.9|10827.9|10829.5|10827.5|225
1672890300000|2023-01-05 03:45:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|330
1672890600000|2023-01-05 03:50:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|265
1672890900000|2023-01-05 03:55:00|10828.3|10826.3|10829.1|10827.1|10829.5|10827.5|10828.3|10826.3|200
1672891200000|2023-01-05 04:00:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|147
1672891500000|2023-01-05 04:05:00|10830.7|10828.7|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|400
1672891800000|2023-01-05 04:10:00|10831.1|10829.1|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|79
1672892100000|2023-01-05 04:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.7|10828.7|46
1672892400000|2023-01-05 04:20:00|10831.5|10829.5|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|281
1672892700000|2023-01-05 04:25:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|520
1672893000000|2023-01-05 04:30:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1230
1672893300000|2023-01-05 04:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|60
1672893600000|2023-01-05 04:40:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|237
1672893900000|2023-01-05 04:45:00|||||||||94
1672894200000|2023-01-05 04:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|398
1672894500000|2023-01-05 04:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|261
1672894800000|2023-01-05 05:00:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|324
1672895100000|2023-01-05 05:05:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|48
1672895400000|2023-01-05 05:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|182
1672895700000|2023-01-05 05:15:00|||||||||235
1672896000000|2023-01-05 05:20:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|849
1672896300000|2023-01-05 05:25:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1426
1672896600000|2023-01-05 05:30:00|10826|10824|10828|10826|10828|10826|10825.6|10823.6|185
1672896900000|2023-01-05 05:35:00|10827.2|10825.2|10828.3|10826.3|10828.7|10826.7|10827.2|10825.2|284
1672897200000|2023-01-05 05:40:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|122
1672897500000|2023-01-05 05:45:00|||||||||222
1672897800000|2023-01-05 05:50:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|55
1672898100000|2023-01-05 05:55:00|10829.1|10827.1|10829.5|10827.5|10829.5|10827.5|10829.1|10827.1|17
1672898400000|2023-01-05 06:00:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.9|10827.9|329
1672898700000|2023-01-05 06:05:00|10830.7|10828.7|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|393
1672899000000|2023-01-05 06:10:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|252
1672899300000|2023-01-05 06:15:00|||||||||122
1672899600000|2023-01-05 06:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|166
1672899900000|2023-01-05 06:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|243
1672900200000|2023-01-05 06:30:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|201
1672900500000|2023-01-05 06:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|132
1672900800000|2023-01-05 06:40:00|10829.1|10827.1|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|237
1672901100000|2023-01-05 06:45:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|256
1672901400000|2023-01-05 06:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|95
1672901700000|2023-01-05 06:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|144
1672902000000|2023-01-05 07:00:00|10828.7|10826.7|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|735
1672902300000|2023-01-05 07:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|550
1672902600000|2023-01-05 07:10:00|10830.7|10828.7|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|577
1672902900000|2023-01-05 07:15:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1104
1672903200000|2023-01-05 07:20:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|245
1672903500000|2023-01-05 07:25:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|356
1672903800000|2023-01-05 07:30:00|10834.6|10832.6|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|689
1672904100000|2023-01-05 07:35:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|379
1672904400000|2023-01-05 07:40:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|437
1672904700000|2023-01-05 07:45:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|708
1672905000000|2023-01-05 07:50:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|381
1672905300000|2023-01-05 07:55:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|698
1672905600000|2023-01-05 08:00:00|10836.2|10834.2|10831.9|10829.9|10836.5|10834.5|10831.9|10829.9|1497
1672905900000|2023-01-05 08:05:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|887
1672906200000|2023-01-05 08:10:00|10831.9|10829.9|10828.7|10826.7|10831.9|10829.9|10828|10826|1226
1672906500000|2023-01-05 08:15:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|504
1672906800000|2023-01-05 08:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|411
1672907100000|2023-01-05 08:25:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|609
1672907400000|2023-01-05 08:30:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|790
1672907700000|2023-01-05 08:35:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|773
1672908000000|2023-01-05 08:40:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|2485
1672908300000|2023-01-05 08:45:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1660
1672908600000|2023-01-05 08:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1163
1672908900000|2023-01-05 08:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|440
1672909200000|2023-01-05 09:00:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|249
1672909500000|2023-01-05 09:05:00|10828.3|10826.3|10828.7|10826.7|10829.5|10827.5|10828|10826|564
1672909800000|2023-01-05 09:10:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|866
1672910100000|2023-01-05 09:15:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1138
1672910400000|2023-01-05 09:20:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|1206
1672910700000|2023-01-05 09:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2473
1672911000000|2023-01-05 09:30:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|666
1672911300000|2023-01-05 09:35:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|884
1672911600000|2023-01-05 09:40:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10828|10826|1845
1672911900000|2023-01-05 09:45:00|10829.1|10827.1|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|2131
1672912200000|2023-01-05 09:50:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|328
1672912500000|2023-01-05 09:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|832
1672912800000|2023-01-05 10:00:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|605
1672913100000|2023-01-05 10:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|390
1672913400000|2023-01-05 10:10:00|10829.5|10827.5|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|390
1672913700000|2023-01-05 10:15:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1411
1672914000000|2023-01-05 10:20:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1700
1672914300000|2023-01-05 10:25:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|558
1672914600000|2023-01-05 10:30:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|296
1672914900000|2023-01-05 10:35:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|819
1672915200000|2023-01-05 10:40:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|660
1672915500000|2023-01-05 10:45:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|1134
1672915800000|2023-01-05 10:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|171
1672916100000|2023-01-05 10:55:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|315
1672916400000|2023-01-05 11:00:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|269
1672916700000|2023-01-05 11:05:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|385
1672917000000|2023-01-05 11:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|497
1672917300000|2023-01-05 11:15:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|471
1672917600000|2023-01-05 11:20:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10835|10833|478
1672917900000|2023-01-05 11:25:00|||||||||146
1672918200000|2023-01-05 11:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|341
1672918500000|2023-01-05 11:35:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|1025
1672918800000|2023-01-05 11:40:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|618
1672919100000|2023-01-05 11:45:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|689
1672919400000|2023-01-05 11:50:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1315
1672919700000|2023-01-05 11:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|186
1672920000000|2023-01-05 12:00:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|1152
1672920300000|2023-01-05 12:05:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|817
1672920600000|2023-01-05 12:10:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|751
1672920900000|2023-01-05 12:15:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|225
1672921200000|2023-01-05 12:20:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|857
1672921500000|2023-01-05 12:25:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|821
1672921800000|2023-01-05 12:30:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1618
1672922100000|2023-01-05 12:35:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|915
1672922400000|2023-01-05 12:40:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|266
1672922700000|2023-01-05 12:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|730
1672923000000|2023-01-05 12:50:00|10835|10833|10833.4|10831.4|10835|10833|10831.9|10829.9|2071
1672923300000|2023-01-05 12:55:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.4|10831.4|826
1672923600000|2023-01-05 13:00:00|10834.2|10832.2|10833.4|10831.4|10836.5|10834.5|10832.6|10830.6|1464
1672923900000|2023-01-05 13:05:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|2929
1672924200000|2023-01-05 13:10:00|10829.5|10827.5|10829.9|10827.9|10830.3|10828.3|10827.2|10825.2|3698
1672924500000|2023-01-05 13:15:00|10824.4|10822.4|10820.1|10818.1|10826.4|10824.4|10819.4|10817.4|10580
1672924800000|2023-01-05 13:20:00|10820.9|10818.9|10821.7|10819.7|10824|10822|10817|10815|9596
1672925100000|2023-01-05 13:25:00|10822.5|10820.5|10815.8|10813.8|10822.5|10820.5|10815.5|10813.5|5518
1672925400000|2023-01-05 13:30:00|10811.9|10809.9|10810|10808|10814.7|10812.7|10807.6|10805.6|7570
1672925700000|2023-01-05 13:35:00|10809.6|10807.6|10806.9|10804.9|10810|10808|10801.4|10799.4|16340
1672926000000|2023-01-05 13:40:00|10806.1|10804.1|10809.2|10807.2|10810.8|10808.8|10806.1|10804.1|8355
1672926300000|2023-01-05 13:45:00|10810|10808|10804.5|10802.5|10810|10808|10801.4|10799.4|6601
1672926600000|2023-01-05 13:50:00|10803.7|10801.7|10799.8|10797.8|10805.3|10803.3|10796.7|10794.7|7788
1672926900000|2023-01-05 13:55:00|10800.2|10798.2|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|7386
1672927200000|2023-01-05 14:00:00|10796.7|10794.7|10801.4|10799.4|10803|10801|10795.1|10793.1|6649
1672927500000|2023-01-05 14:05:00|10802.2|10800.2|10803|10801|10804.5|10802.5|10801.4|10799.4|5076
1672927800000|2023-01-05 14:10:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10801.4|10799.4|3711
1672928100000|2023-01-05 14:15:00|10806.1|10804.1|10800.6|10798.6|10807.6|10805.6|10799.8|10797.8|6340
1672928400000|2023-01-05 14:20:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10798.3|10796.3|4901
1672928700000|2023-01-05 14:25:00|10798.3|10796.3|10792.8|10790.8|10798.3|10796.3|10792|10790|6115
1672929000000|2023-01-05 14:30:00|10793.6|10791.6|10792|10790|10797.5|10795.5|10792|10790|5315
1672929300000|2023-01-05 14:35:00|10792.8|10790.8|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|4043
1672929600000|2023-01-05 14:40:00|10791.2|10789.2|10788.1|10786.1|10791.2|10789.2|10787.3|10785.3|4742
1672929900000|2023-01-05 14:45:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10783.4|10781.4|7123
1672930200000|2023-01-05 14:50:00|10788.1|10786.1|10792|10790|10792|10790|10787.3|10785.3|6252
1672930500000|2023-01-05 14:55:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10788.9|10786.9|6466
1672930800000|2023-01-05 15:00:00|10791.2|10789.2|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|5469
1672931100000|2023-01-05 15:05:00|10794.4|10792.4|10793.6|10791.6|10797.5|10795.5|10792|10790|6451
1672931400000|2023-01-05 15:10:00|10792.8|10790.8|10794.4|10792.4|10796.7|10794.7|10792.8|10790.8|4329
1672931700000|2023-01-05 15:15:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|2496
1672932000000|2023-01-05 15:20:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|2779
1672932300000|2023-01-05 15:25:00|10794|10792|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|4056
1672932600000|2023-01-05 15:30:00|10795.9|10793.9|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|5251
1672932900000|2023-01-05 15:35:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10792|10790|2150
1672933200000|2023-01-05 15:40:00|10794.8|10792.8|10798.3|10796.3|10798.3|10796.3|10794.4|10792.4|3038
1672933500000|2023-01-05 15:45:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|4304
1672933800000|2023-01-05 15:50:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|2943
1672934100000|2023-01-05 15:55:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|2741
1672934400000|2023-01-05 16:00:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2502
1672934700000|2023-01-05 16:05:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10795.9|10793.9|1886
1672935000000|2023-01-05 16:10:00|10799|10797|10802.2|10800.2|10802.2|10800.2|10799|10797|3349
1672935300000|2023-01-05 16:15:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|3398
1672935600000|2023-01-05 16:20:00|10803|10801|10804.5|10802.5|10806.1|10804.1|10803|10801|1375
1672935900000|2023-01-05 16:25:00|10803.7|10801.7|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|1810
1672936200000|2023-01-05 16:30:00|10807.6|10805.6|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|5443
1672936500000|2023-01-05 16:35:00|10808.4|10806.4|10806.9|10804.9|10810|10808|10806.9|10804.9|4064
1672936800000|2023-01-05 16:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|3459
1672937100000|2023-01-05 16:45:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|1923
1672937400000|2023-01-05 16:50:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|2069
1672937700000|2023-01-05 16:55:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|3520
1672938000000|2023-01-05 17:00:00|10811.5|10809.5|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|2752
1672938300000|2023-01-05 17:05:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10813.9|10811.9|3396
1672938600000|2023-01-05 17:10:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|2188
1672938900000|2023-01-05 17:15:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|1809
1672939200000|2023-01-05 17:20:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|1745
1672939500000|2023-01-05 17:25:00|10817|10815|10815.8|10813.8|10817.8|10815.8|10815.5|10813.5|1750
1672939800000|2023-01-05 17:30:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|986
1672940100000|2023-01-05 17:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1635
1672940400000|2023-01-05 17:40:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1525
1672940700000|2023-01-05 17:45:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810|10808|2369
1672941000000|2023-01-05 17:50:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1847
1672941300000|2023-01-05 17:55:00|10810|10808|10810|10808|10811.5|10809.5|10809.2|10807.2|1653
1672941600000|2023-01-05 18:00:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|1301
1672941900000|2023-01-05 18:05:00|10812.7|10810.7|10810.8|10808.8|10812.7|10810.7|10810.8|10808.8|748
1672942200000|2023-01-05 18:10:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|1306
1672942500000|2023-01-05 18:15:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1414
1672942800000|2023-01-05 18:20:00|10808.4|10806.4|10822.5|10820.5|10824|10822|10808.4|10806.4|9106
1672943100000|2023-01-05 18:25:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10819.4|10817.4|6370
1672943400000|2023-01-05 18:30:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10815.5|10813.5|2850
1672943700000|2023-01-05 18:35:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.2|10816.2|2134
1672944000000|2023-01-05 18:40:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|1822
1672944300000|2023-01-05 18:45:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817|10815|1532
1672944600000|2023-01-05 18:50:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1101
1672944900000|2023-01-05 18:55:00|10817|10815|10819.4|10817.4|10820.1|10818.1|10817|10815|1236
1672945200000|2023-01-05 19:00:00|10818.6|10816.6|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|2883
1672945500000|2023-01-05 19:05:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|1863
1672945800000|2023-01-05 19:10:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.9|10811.9|1697
1672946100000|2023-01-05 19:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1823
1672946400000|2023-01-05 19:20:00|10813.1|10811.1|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1748
1672946700000|2023-01-05 19:25:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1413
1672947000000|2023-01-05 19:30:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|2866
1672947300000|2023-01-05 19:35:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|946
1672947600000|2023-01-05 19:40:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|2600
1672947900000|2023-01-05 19:45:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|3195
1672948200000|2023-01-05 19:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2213
1672948500000|2023-01-05 19:55:00|10819.4|10817.4|10813.9|10811.9|10819.4|10817.4|10813.9|10811.9|4982
1672948800000|2023-01-05 20:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2834
1672949100000|2023-01-05 20:05:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1166
1672949400000|2023-01-05 20:10:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|2939
1672949700000|2023-01-05 20:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2401
1672950000000|2023-01-05 20:20:00|||||||||430
1672950300000|2023-01-05 20:25:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|943
1672950600000|2023-01-05 20:30:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|3128
1672950900000|2023-01-05 20:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|2226
1672951200000|2023-01-05 20:40:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|3191
1672951500000|2023-01-05 20:45:00|10819.4|10817.4|10814.7|10812.7|10819.4|10817.4|10814.7|10812.7|1941
1672951800000|2023-01-05 20:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|1196
1672952100000|2023-01-05 20:55:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|2348
1672952400000|2023-01-05 21:00:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|5236
1672952700000|2023-01-05 21:05:00|10814.3|10812.3|10813.9|10811.9|10814.3|10812.3|10812.3|10810.3|1578
1672953000000|2023-01-05 21:10:00|10813.1|10811.1|10815.5|10813.5|10817|10815|10813.1|10811.1|1032
1672953300000|2023-01-05 21:15:00|10816.2|10814.2|10812.3|10810.3|10817|10815|10812.3|10810.3|1789
1672953600000|2023-01-05 21:20:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|687
1672953900000|2023-01-05 21:25:00|10811.9|10809.9|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|545
1672954200000|2023-01-05 21:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|1221
1672954500000|2023-01-05 21:35:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|998
1672954800000|2023-01-05 21:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|406
1672955100000|2023-01-05 21:45:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|806
1672955400000|2023-01-05 21:50:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1540
1672955700000|2023-01-05 21:55:00|10809.6|10807.6|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|1684
1672959600000|2023-01-05 23:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810|10808|618
1672959900000|2023-01-05 23:05:00|10811.2|10809.2|10810.4|10808.4|10811.5|10809.5|10810|10808|137
1672960200000|2023-01-05 23:10:00|10810.8|10808.8|10810.8|10808.8|10811.2|10809.2|10810|10808|203
1672960500000|2023-01-05 23:15:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810|10808|175
1672960800000|2023-01-05 23:20:00|10810.4|10808.4|10810.8|10808.8|10811.5|10809.5|10810|10808|157
1672961100000|2023-01-05 23:25:00|10811.2|10809.2|10810.4|10808.4|10811.2|10809.2|10810.4|10808.4|31
1672961400000|2023-01-05 23:30:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|789
1672961700000|2023-01-05 23:35:00|10810.4|10808.4|10809.6|10807.6|10810.8|10808.8|10809.2|10807.2|415
1672962000000|2023-01-05 23:40:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|94
1672962300000|2023-01-05 23:45:00|||||||||380
1672962600000|2023-01-05 23:50:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|77
1672962900000|2023-01-05 23:55:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|63
1672963200000|2023-01-06 00:00:00|10809.6|10807.6|10806.9|10804.9|10810|10808|10806.9|10804.9|1866
1672963500000|2023-01-06 00:05:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|173
1672963800000|2023-01-06 00:10:00|10806.9|10804.9|10805.7|10803.7|10807.6|10805.6|10805.3|10803.3|479
1672964100000|2023-01-06 00:15:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|452
1672964400000|2023-01-06 00:20:00|10806.5|10804.5|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|136
1672964700000|2023-01-06 00:25:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|279
1672965000000|2023-01-06 00:30:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|80
1672965300000|2023-01-06 00:35:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|223
1672965600000|2023-01-06 00:40:00|10807.3|10805.3|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|465
1672965900000|2023-01-06 00:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808|10806|870
1672966200000|2023-01-06 00:50:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|185
1672966500000|2023-01-06 00:55:00|10808|10806|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|172
1672966800000|2023-01-06 01:00:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|346
1672967100000|2023-01-06 01:05:00|10811.5|10809.5|10808.4|10806.4|10811.5|10809.5|10808.4|10806.4|479
1672967400000|2023-01-06 01:10:00|10807.6|10805.6|10808|10806|10808.4|10806.4|10807.6|10805.6|339
1672967700000|2023-01-06 01:15:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|249
1672968000000|2023-01-06 01:20:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.3|10805.3|225
1672968300000|2023-01-06 01:25:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|62
1672968600000|2023-01-06 01:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|174
1672968900000|2023-01-06 01:35:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|328
1672969200000|2023-01-06 01:40:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|371
1672969500000|2023-01-06 01:45:00|10809.2|10807.2|10808.8|10806.8|10809.2|10807.2|10808.4|10806.4|292
1672969800000|2023-01-06 01:50:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.8|10806.8|115
1672970100000|2023-01-06 01:55:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|233
1672970400000|2023-01-06 02:00:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|849
1672970700000|2023-01-06 02:05:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.9|10809.9|111
1672971000000|2023-01-06 02:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|950
1672971300000|2023-01-06 02:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|486
1672971900000|2023-01-06 02:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|79
1672972200000|2023-01-06 02:30:00|||||||||19
1672972500000|2023-01-06 02:35:00|||||||||28
1672972800000|2023-01-06 02:40:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|159
1672973100000|2023-01-06 02:45:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|270
1672973400000|2023-01-06 02:50:00|||||||||24
1672973700000|2023-01-06 02:55:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|201
1672974000000|2023-01-06 03:00:00|10812.7|10810.7|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|205
1672974300000|2023-01-06 03:05:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|286
1672974600000|2023-01-06 03:10:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|284
1672974900000|2023-01-06 03:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|142
1672975200000|2023-01-06 03:20:00|||||||||40
1672975500000|2023-01-06 03:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|73
1672975800000|2023-01-06 03:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|49
1672976100000|2023-01-06 03:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|86
1672976400000|2023-01-06 03:40:00|10812.3|10810.3|10811.9|10809.9|10812.3|10810.3|10811.5|10809.5|158
1672976700000|2023-01-06 03:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|115
1672977000000|2023-01-06 03:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|86
1672977300000|2023-01-06 03:55:00|||||||||45
1672977600000|2023-01-06 04:00:00|||||||||23
1672977900000|2023-01-06 04:05:00|||||||||135
1672978200000|2023-01-06 04:10:00|||||||||27
1672978500000|2023-01-06 04:15:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|232
1672978800000|2023-01-06 04:20:00|||||||||13
1672979100000|2023-01-06 04:25:00|10810.4|10808.4|10810|10808|10810.8|10808.8|10810|10808|32
1672979400000|2023-01-06 04:30:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|95
1672979700000|2023-01-06 04:35:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|156
1672980000000|2023-01-06 04:40:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|180
1672980300000|2023-01-06 04:45:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|88
1672980600000|2023-01-06 04:50:00|10810.4|10808.4|10810|10808|10810.8|10808.8|10810|10808|461
1672980900000|2023-01-06 04:55:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|67
1672981200000|2023-01-06 05:00:00|||||||||107
1672981500000|2023-01-06 05:05:00|||||||||104
1672981800000|2023-01-06 05:10:00|||||||||61
1672982100000|2023-01-06 05:15:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|392
1672982400000|2023-01-06 05:20:00|||||||||166
1672982700000|2023-01-06 05:25:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|124
1672983000000|2023-01-06 05:30:00|10808|10806|10808.4|10806.4|10809.2|10807.2|10808|10806|341
1672983300000|2023-01-06 05:35:00|10809.2|10807.2|10808.8|10806.8|10809.2|10807.2|10808.4|10806.4|266
1672983600000|2023-01-06 05:40:00|10809.2|10807.2|10808.8|10806.8|10809.2|10807.2|10808.4|10806.4|162
1672983900000|2023-01-06 05:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|203
1672984200000|2023-01-06 05:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|79
1672984500000|2023-01-06 05:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|38
1672984800000|2023-01-06 06:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|43
1672985100000|2023-01-06 06:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|236
1672985400000|2023-01-06 06:10:00|10812.7|10810.7|10810.8|10808.8|10812.7|10810.7|10810.8|10808.8|106
1672985700000|2023-01-06 06:15:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|99
1672986000000|2023-01-06 06:20:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|416
1672986300000|2023-01-06 06:25:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|300
1672986600000|2023-01-06 06:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|70
1672986900000|2023-01-06 06:35:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|111
1672987200000|2023-01-06 06:40:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|228
1672987500000|2023-01-06 06:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|254
1672987800000|2023-01-06 06:50:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|118
1672988100000|2023-01-06 06:55:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|160
1672988400000|2023-01-06 07:00:00|10810|10808|10813.9|10811.9|10813.9|10811.9|10809.2|10807.2|1422
1672988700000|2023-01-06 07:05:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|804
1672989000000|2023-01-06 07:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.5|10811.5|460
1672989300000|2023-01-06 07:15:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|421
1672989600000|2023-01-06 07:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|577
1672989900000|2023-01-06 07:25:00|10813.1|10811.1|10811.2|10809.2|10813.1|10811.1|10810.8|10808.8|402
1672990200000|2023-01-06 07:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|192
1672990500000|2023-01-06 07:35:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10809.2|10807.2|224
1672990800000|2023-01-06 07:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|446
1672991100000|2023-01-06 07:45:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|815
1672991400000|2023-01-06 07:50:00|10808.8|10806.8|10810|10808|10811.5|10809.5|10808.4|10806.4|778
1672991700000|2023-01-06 07:55:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|317
1672992000000|2023-01-06 08:00:00|10808.4|10806.4|10806.9|10804.9|10810.8|10808.8|10806.9|10804.9|861
1672992300000|2023-01-06 08:05:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|1164
1672992600000|2023-01-06 08:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|319
1672992900000|2023-01-06 08:15:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10805.3|10803.3|1015
1672993200000|2023-01-06 08:20:00|10807.6|10805.6|10804.5|10802.5|10808.4|10806.4|10804.5|10802.5|1004
1672993500000|2023-01-06 08:25:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|1177
1672993800000|2023-01-06 08:30:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|1529
1672994100000|2023-01-06 08:35:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1257
1672994400000|2023-01-06 08:40:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|515
1672994700000|2023-01-06 08:45:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|434
1672995000000|2023-01-06 08:50:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803|10801|604
1672995300000|2023-01-06 08:55:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|921
1672995600000|2023-01-06 09:00:00|10803|10801|10803|10801|10804.5|10802.5|10803|10801|1749
1672995900000|2023-01-06 09:05:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.6|10800.6|463
1672996200000|2023-01-06 09:10:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10799.8|10797.8|1646
1672996500000|2023-01-06 09:15:00|10800.2|10798.2|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1200
1672996800000|2023-01-06 09:20:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1288
1672997100000|2023-01-06 09:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|1022
1672997400000|2023-01-06 09:30:00|10801|10799|10803|10801|10803.7|10801.7|10799.8|10797.8|2761
1672997700000|2023-01-06 09:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|832
1672998000000|2023-01-06 09:40:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|1427
1672998300000|2023-01-06 09:45:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1237
1672998600000|2023-01-06 09:50:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10799|10797|1777
1672998900000|2023-01-06 09:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|919
1672999200000|2023-01-06 10:00:00|10799|10797|10799|10797|10799|10797|10796.7|10794.7|1535
1672999500000|2023-01-06 10:05:00|10799.8|10797.8|10799.4|10797.4|10799.8|10797.8|10798.3|10796.3|1691
1672999800000|2023-01-06 10:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|547
1673000100000|2023-01-06 10:15:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|1291
1673000400000|2023-01-06 10:20:00|10800.6|10798.6|10797.5|10795.5|10800.6|10798.6|10797.5|10795.5|2339
1673000700000|2023-01-06 10:25:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1827
1673001000000|2023-01-06 10:30:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1130
1673001300000|2023-01-06 10:35:00|10799|10797|10801.4|10799.4|10802.2|10800.2|10799|10797|804
1673001600000|2023-01-06 10:40:00|10800.6|10798.6|10799.8|10797.8|10801|10799|10799.8|10797.8|569
1673001900000|2023-01-06 10:45:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|540
1673002200000|2023-01-06 10:50:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|495
1673002500000|2023-01-06 10:55:00|10797.9|10795.9|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|661
1673002800000|2023-01-06 11:00:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|535
1673003100000|2023-01-06 11:05:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|302
1673003400000|2023-01-06 11:10:00|10801.8|10799.8|10802.2|10800.2|10803|10801|10801.8|10799.8|848
1673003700000|2023-01-06 11:15:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|576
1673004000000|2023-01-06 11:20:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|936
1673004300000|2023-01-06 11:25:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|192
1673004600000|2023-01-06 11:30:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|607
1673004900000|2023-01-06 11:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|650
1673005200000|2023-01-06 11:40:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|263
1673005500000|2023-01-06 11:45:00|10801.8|10799.8|10802.2|10800.2|10803|10801|10801.4|10799.4|408
1673005800000|2023-01-06 11:50:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|646
1673006100000|2023-01-06 11:55:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|324
1673006400000|2023-01-06 12:00:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|337
1673006700000|2023-01-06 12:05:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10803|10801|1136
1673007000000|2023-01-06 12:10:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|518
1673007300000|2023-01-06 12:15:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|2153
1673007600000|2023-01-06 12:20:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|428
1673007900000|2023-01-06 12:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|639
1673008200000|2023-01-06 12:30:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|935
1673008500000|2023-01-06 12:35:00|10800.6|10798.6|10796.7|10794.7|10801.4|10799.4|10795.9|10793.9|1917
1673008800000|2023-01-06 12:40:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|645
1673009100000|2023-01-06 12:45:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|2307
1673009400000|2023-01-06 12:50:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10797.5|10795.5|2015
1673009700000|2023-01-06 12:55:00|10800.6|10798.6|10796.7|10794.7|10800.6|10798.6|10795.9|10793.9|1809
1673010000000|2023-01-06 13:00:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10792.8|10790.8|3811
1673010300000|2023-01-06 13:05:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10793.6|10791.6|2251
1673010600000|2023-01-06 13:10:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2754
1673010900000|2023-01-06 13:15:00|10794.4|10792.4|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|6096
1673011200000|2023-01-06 13:20:00|10793.6|10791.6|10791.2|10789.2|10795.9|10793.9|10790.5|10788.5|6390
1673011500000|2023-01-06 13:25:00|10790.8|10788.8|10796.7|10794.7|10796.7|10794.7|10790.5|10788.5|5387
1673011800000|2023-01-06 13:30:00|10796.3|10794.3|10808.4|10806.4|10829.9|10827.9|10796.3|10794.3|17642
1673012100000|2023-01-06 13:35:00|10809.2|10807.2|10806.1|10804.1|10813.1|10811.1|10801.4|10799.4|14562
1673012400000|2023-01-06 13:40:00|10806.9|10804.9|10818.6|10816.6|10821.7|10819.7|10806.9|10804.9|11739
1673012700000|2023-01-06 13:45:00|10819.4|10817.4|10828|10826|10830.3|10828.3|10817.8|10815.8|13643
1673013000000|2023-01-06 13:50:00|10829.5|10827.5|10831.9|10829.9|10838.1|10836.1|10829.5|10827.5|11756
1673013300000|2023-01-06 13:55:00|10832.6|10830.6|10840.5|10838.5|10843.6|10841.6|10831.1|10829.1|10342
1673013600000|2023-01-06 14:00:00|10841.2|10839.2|10841.2|10839.2|10845.1|10843.1|10838.9|10836.9|10510
1673013900000|2023-01-06 14:05:00|10840.5|10838.5|10835|10833|10842.8|10840.8|10835|10833|10112
1673014200000|2023-01-06 14:10:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10831.1|10829.1|12540
1673014500000|2023-01-06 14:15:00|10837.3|10835.3|10829.5|10827.5|10838.1|10836.1|10828.7|10826.7|6302
1673014800000|2023-01-06 14:20:00|10829.1|10827.1|10832.6|10830.6|10833.4|10831.4|10826.4|10824.4|6466
1673015100000|2023-01-06 14:25:00|10833.4|10831.4|10830.3|10828.3|10836.5|10834.5|10829.5|10827.5|5229
1673015400000|2023-01-06 14:30:00|10831.1|10829.1|10835.8|10833.8|10837.3|10835.3|10829.5|10827.5|6746
1673015700000|2023-01-06 14:35:00|10836.5|10834.5|10831.9|10829.9|10838.1|10836.1|10831.1|10829.1|4480
1673016000000|2023-01-06 14:40:00|10831.5|10829.5|10821.7|10819.7|10831.9|10829.9|10820.9|10818.9|5710
1673016300000|2023-01-06 14:45:00|10820.9|10818.9|10826.4|10824.4|10828.7|10826.7|10820.9|10818.9|3678
1673016600000|2023-01-06 14:50:00|10827.2|10825.2|10829.5|10827.5|10831.1|10829.1|10827.2|10825.2|11746
1673016900000|2023-01-06 14:55:00|10828.7|10826.7|10828.3|10826.3|10831.1|10829.1|10826.4|10824.4|3875
1673017200000|2023-01-06 15:00:00|10840.5|10838.5|10858.4|10856.4|10859.2|10857.2|10838.9|10836.9|24816
1673017500000|2023-01-06 15:05:00|10859.2|10857.2|10862.3|10860.3|10867.8|10865.8|10857.6|10855.6|16611
1673017800000|2023-01-06 15:10:00|10861.5|10859.5|10862.3|10860.3|10866.2|10864.2|10861.5|10859.5|11428
1673018100000|2023-01-06 15:15:00|10863.1|10861.1|10871.7|10869.7|10871.7|10869.7|10862.3|10860.3|8660
1673018400000|2023-01-06 15:20:00|10870.9|10868.9|10873.3|10871.3|10874|10872|10870.1|10868.1|7607
1673018700000|2023-01-06 15:25:00|10874|10872|10870.9|10868.9|10874.8|10872.8|10870.9|10868.9|5647
1673019000000|2023-01-06 15:30:00|10871.7|10869.7|10876.4|10874.4|10877.2|10875.2|10870.9|10868.9|7846
1673019300000|2023-01-06 15:35:00|10877.2|10875.2|10884.2|10882.2|10884.2|10882.2|10876.4|10874.4|9681
1673019600000|2023-01-06 15:40:00|10883.4|10881.4|10885|10883|10888.9|10886.9|10883.4|10881.4|10056
1673019900000|2023-01-06 15:45:00|10883.4|10881.4|10890.5|10888.5|10892|10890|10883.4|10881.4|8979
1673020200000|2023-01-06 15:50:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10887.3|10885.3|6973
1673020500000|2023-01-06 15:55:00|10888.9|10886.9|10893.6|10891.6|10897.5|10895.5|10888.9|10886.9|7433
1673020800000|2023-01-06 16:00:00|10894.4|10892.4|10899|10897|10899.8|10897.8|10894.4|10892.4|7874
1673021100000|2023-01-06 16:05:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10893.6|10891.6|7135
1673021400000|2023-01-06 16:10:00|10897.5|10895.5|10896.7|10894.7|10899|10897|10895.9|10893.9|6195
1673021700000|2023-01-06 16:15:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10892|10890|5532
1673022000000|2023-01-06 16:20:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10892|10890|6329
1673022300000|2023-01-06 16:25:00|10895.9|10893.9|10893.6|10891.6|10898.7|10896.7|10892.8|10890.8|7291
1673022600000|2023-01-06 16:30:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10890.5|10888.5|5010
1673022900000|2023-01-06 16:35:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10886.5|10884.5|5980
1673023200000|2023-01-06 16:40:00|10891.2|10889.2|10886.5|10884.5|10891.2|10889.2|10885.8|10883.8|4673
1673023500000|2023-01-06 16:45:00|10886.9|10884.9|10887.3|10885.3|10889.7|10887.7|10885.8|10883.8|3151
1673023800000|2023-01-06 16:50:00|10888.1|10886.1|10891.2|10889.2|10893.2|10891.2|10888.1|10886.1|3658
1673024100000|2023-01-06 16:55:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10892|10890|3381
1673024400000|2023-01-06 17:00:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10891.2|10889.2|1915
1673024700000|2023-01-06 17:05:00|10891.2|10889.2|10892|10890|10893.6|10891.6|10891.2|10889.2|1300
1673025000000|2023-01-06 17:10:00|10892.4|10890.4|10892|10890|10892.8|10890.8|10891.2|10889.2|1266
1673025300000|2023-01-06 17:15:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|1842
1673025600000|2023-01-06 17:20:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|1522
1673025900000|2023-01-06 17:25:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|1909
1673026200000|2023-01-06 17:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|1671
1673026500000|2023-01-06 17:35:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|1727
1673026800000|2023-01-06 17:40:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|2228
1673027100000|2023-01-06 17:45:00|10893.6|10891.6|10890.5|10888.5|10893.6|10891.6|10890.5|10888.5|3275
1673027400000|2023-01-06 17:50:00|10889.7|10887.7|10892.8|10890.8|10892.8|10890.8|10888.1|10886.1|2930
1673027700000|2023-01-06 17:55:00|10892|10890|10895.1|10893.1|10895.1|10893.1|10891.2|10889.2|2419
1673028000000|2023-01-06 18:00:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|2762
1673028300000|2023-01-06 18:05:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|909
1673028600000|2023-01-06 18:10:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1312
1673028900000|2023-01-06 18:15:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|3153
1673029200000|2023-01-06 18:20:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1223
1673029500000|2023-01-06 18:25:00|10895.9|10893.9|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|1862
1673029800000|2023-01-06 18:30:00|10896.7|10894.7|10897.5|10895.5|10899|10897|10896.7|10894.7|4458
1673030100000|2023-01-06 18:35:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|3416
1673030400000|2023-01-06 18:40:00|10897.9|10895.9|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1141
1673030700000|2023-01-06 18:45:00|10896.7|10894.7|10899.8|10897.8|10899.8|10897.8|10895.9|10893.9|2962
1673031000000|2023-01-06 18:50:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2475
1673031300000|2023-01-06 18:55:00|10903|10901|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|5361
1673031600000|2023-01-06 19:00:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10901|10899|2940
1673031900000|2023-01-06 19:05:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|1849
1673032200000|2023-01-06 19:10:00|10903|10901|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|3470
1673032500000|2023-01-06 19:15:00|10903|10901|10903|10901|10904.5|10902.5|10902.2|10900.2|1377
1673032800000|2023-01-06 19:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10902.2|10900.2|3201
1673033100000|2023-01-06 19:25:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|2856
1673033400000|2023-01-06 19:30:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|2466
1673033700000|2023-01-06 19:35:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1620
1673034000000|2023-01-06 19:40:00|10903.7|10901.7|10903|10901|10906.1|10904.1|10903|10901|3843
1673034300000|2023-01-06 19:45:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10901.4|10899.4|3817
1673034600000|2023-01-06 19:50:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903|10901|2647
1673034900000|2023-01-06 19:55:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10901.4|10899.4|4948
1673035200000|2023-01-06 20:00:00|10903.7|10901.7|10906.9|10904.9|10907.6|10905.6|10902.2|10900.2|3346
1673035500000|2023-01-06 20:05:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|4560
1673035800000|2023-01-06 20:10:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1848
1673036100000|2023-01-06 20:15:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1637
1673036400000|2023-01-06 20:20:00|10906.1|10904.1|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|2658
1673036700000|2023-01-06 20:25:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10907.6|10905.6|4957
1673037000000|2023-01-06 20:30:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|4269
1673037300000|2023-01-06 20:35:00|10910|10908|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|2741
1673037600000|2023-01-06 20:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2119
1673037900000|2023-01-06 20:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|2288
1673038200000|2023-01-06 20:50:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|3110
1673038500000|2023-01-06 20:55:00|10905.3|10903.3|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|3829
1673038800000|2023-01-06 21:00:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|5425
1673039100000|2023-01-06 21:05:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2017
1673039400000|2023-01-06 21:10:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1331
1673039700000|2023-01-06 21:15:00|||||||||640
1673040000000|2023-01-06 21:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|656
1673040300000|2023-01-06 21:25:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1017
1673040600000|2023-01-06 21:30:00|||||||||240
1673040900000|2023-01-06 21:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|351
1673041200000|2023-01-06 21:40:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|292
1673041500000|2023-01-06 21:45:00|10907.3|10905.3|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|1268
1673041800000|2023-01-06 21:50:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|593
1673042100000|2023-01-06 21:55:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1439
1673218800000|2023-01-08 23:00:00|10904.5|10902.5|10909.2|10907.2|10909.2|10907.2|10904.5|10902.5|3262
1673219100000|2023-01-08 23:05:00|10907.6|10905.6|10908.4|10906.4|10910|10908|10907.6|10905.6|1475
1673219400000|2023-01-08 23:10:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|1181
1673219700000|2023-01-08 23:15:00|10907.6|10905.6|10907.3|10905.3|10908.4|10906.4|10907.3|10905.3|987
1673220000000|2023-01-08 23:20:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|456
1673220300000|2023-01-08 23:25:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|682
1673220600000|2023-01-08 23:30:00|10903.7|10901.7|10901.4|10899.4|10904.5|10902.5|10901.4|10899.4|926
1673220900000|2023-01-08 23:35:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10901.4|10899.4|549
1673221200000|2023-01-08 23:40:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|144
1673221500000|2023-01-08 23:45:00|||||||||133
1673221800000|2023-01-08 23:50:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|516
1673222100000|2023-01-08 23:55:00|10903.3|10901.3|10904.5|10902.5|10904.5|10902.5|10903|10901|793
1673222400000|2023-01-09 00:00:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.9|10902.9|555
1673222700000|2023-01-09 00:05:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1381
1673223000000|2023-01-09 00:10:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|56
1673223300000|2023-01-09 00:15:00|10904.9|10902.9|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1543
1673223600000|2023-01-09 00:20:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|322
1673223900000|2023-01-09 00:25:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|284
1673224200000|2023-01-09 00:30:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|268
1673224500000|2023-01-09 00:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|479
1673224800000|2023-01-09 00:40:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|70
1673225100000|2023-01-09 00:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|239
1673225400000|2023-01-09 00:50:00|10904.9|10902.9|10905.3|10903.3|10905.7|10903.7|10904.5|10902.5|146
1673225700000|2023-01-09 00:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|177
1673226000000|2023-01-09 01:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|398
1673226300000|2023-01-09 01:05:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|104
1673226600000|2023-01-09 01:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|612
1673226900000|2023-01-09 01:15:00|10903.3|10901.3|10903.7|10901.7|10904.5|10902.5|10903|10901|432
1673227200000|2023-01-09 01:20:00|10904.5|10902.5|10901.8|10899.8|10904.5|10902.5|10901.8|10899.8|667
1673227500000|2023-01-09 01:25:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|1098
1673227800000|2023-01-09 01:30:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|132
1673228100000|2023-01-09 01:35:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|158
1673228400000|2023-01-09 01:40:00|10903|10901|10903|10901|10904.5|10902.5|10902.2|10900.2|378
1673228700000|2023-01-09 01:45:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|865
1673229000000|2023-01-09 01:50:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|148
1673229300000|2023-01-09 01:55:00|||||||||71
1673229600000|2023-01-09 02:00:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|187
1673229900000|2023-01-09 02:05:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|185
1673230200000|2023-01-09 02:10:00|10904.1|10902.1|10904.9|10902.9|10905.3|10903.3|10903.7|10901.7|219
1673230500000|2023-01-09 02:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|50
1673230800000|2023-01-09 02:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|455
1673231100000|2023-01-09 02:25:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|265
1673231400000|2023-01-09 02:30:00|||||||||84
1673231700000|2023-01-09 02:35:00|10905.3|10903.3|10904.9|10902.9|10905.3|10903.3|10904.5|10902.5|110
1673232000000|2023-01-09 02:40:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|464
1673232300000|2023-01-09 02:45:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|178
1673232600000|2023-01-09 02:50:00|10906.1|10904.1|10906.1|10904.1|10906.5|10904.5|10906.1|10904.1|40
1673232900000|2023-01-09 02:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|39
1673233200000|2023-01-09 03:00:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|26
1673233500000|2023-01-09 03:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|124
1673233800000|2023-01-09 03:10:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|90
1673234100000|2023-01-09 03:15:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|73
1673234400000|2023-01-09 03:20:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|130
1673234700000|2023-01-09 03:25:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|127
1673235000000|2023-01-09 03:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|336
1673235300000|2023-01-09 03:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|60
1673235600000|2023-01-09 03:40:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|74
1673235900000|2023-01-09 03:45:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|98
1673236200000|2023-01-09 03:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|99
1673236500000|2023-01-09 03:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.7|10903.7|9
1673236800000|2023-01-09 04:00:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|34
1673237100000|2023-01-09 04:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|186
1673237400000|2023-01-09 04:10:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|363
1673237700000|2023-01-09 04:15:00|||||||||34
1673238000000|2023-01-09 04:20:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|52
1673238300000|2023-01-09 04:25:00|10904.5|10902.5|10904.9|10902.9|10905.3|10903.3|10904.5|10902.5|186
1673238600000|2023-01-09 04:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|254
1673238900000|2023-01-09 04:35:00|10905.3|10903.3|10905.7|10903.7|10906.1|10904.1|10905.3|10903.3|162
1673239200000|2023-01-09 04:40:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|594
1673239500000|2023-01-09 04:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|367
1673239800000|2023-01-09 04:50:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|75
1673240100000|2023-01-09 04:55:00|||||||||17
1673240400000|2023-01-09 05:00:00|||||||||138
1673240700000|2023-01-09 05:05:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|107
1673241000000|2023-01-09 05:10:00|||||||||71
1673241300000|2023-01-09 05:15:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|134
1673241600000|2023-01-09 05:20:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|121
1673241900000|2023-01-09 05:25:00|||||||||126
1673242200000|2023-01-09 05:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|108
1673242500000|2023-01-09 05:35:00|||||||||120
1673242800000|2023-01-09 05:40:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|110
1673243100000|2023-01-09 05:45:00|10906.5|10904.5|10906.5|10904.5|10906.9|10904.9|10906.1|10904.1|27
1673243400000|2023-01-09 05:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|443
1673243700000|2023-01-09 05:55:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|681
1673244000000|2023-01-09 06:00:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|69
1673244300000|2023-01-09 06:05:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|91
1673244600000|2023-01-09 06:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|259
1673244900000|2023-01-09 06:15:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10908|10906|358
1673245200000|2023-01-09 06:20:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|459
1673245500000|2023-01-09 06:25:00|||||||||175
1673245800000|2023-01-09 06:30:00|10908|10906|10910|10908|10910|10908|10907.6|10905.6|576
1673246100000|2023-01-09 06:35:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|886
1673246400000|2023-01-09 06:40:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|992
1673246700000|2023-01-09 06:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|414
1673247000000|2023-01-09 06:50:00|10911.5|10909.5|10911.2|10909.2|10911.5|10909.5|10910.8|10908.8|291
1673247300000|2023-01-09 06:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|264
1673247600000|2023-01-09 07:00:00|10909.2|10907.2|10906.1|10904.1|10909.2|10907.2|10904.5|10902.5|1201
1673247900000|2023-01-09 07:05:00|10905.3|10903.3|10909.2|10907.2|10909.2|10907.2|10905.3|10903.3|1013
1673248200000|2023-01-09 07:10:00|10908.4|10906.4|10910|10908|10910|10908|10907.6|10905.6|497
1673248500000|2023-01-09 07:15:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|1025
1673248800000|2023-01-09 07:20:00|10909.2|10907.2|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|1012
1673249100000|2023-01-09 07:25:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10903|10901|1824
1673249400000|2023-01-09 07:30:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10900.6|10898.6|2850
1673249700000|2023-01-09 07:35:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899|10897|3103
1673250000000|2023-01-09 07:40:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|1895
1673250300000|2023-01-09 07:45:00|10901|10899|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|2349
1673250600000|2023-01-09 07:50:00|10898.7|10896.7|10898.3|10896.3|10899|10897|10897.5|10895.5|1715
1673250900000|2023-01-09 07:55:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|1563
1673251200000|2023-01-09 08:00:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|1617
1673251500000|2023-01-09 08:05:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|2799
1673251800000|2023-01-09 08:10:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|687
1673252100000|2023-01-09 08:15:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2125
1673252400000|2023-01-09 08:20:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|2503
1673252700000|2023-01-09 08:25:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10889.7|10887.7|4085
1673253000000|2023-01-09 08:30:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|1738
1673253300000|2023-01-09 08:35:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|809
1673253600000|2023-01-09 08:40:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|1005
1673253900000|2023-01-09 08:45:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|1787
1673254200000|2023-01-09 08:50:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|1024
1673254500000|2023-01-09 08:55:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|758
1673254800000|2023-01-09 09:00:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|575
1673255100000|2023-01-09 09:05:00|10895.1|10893.1|10894.4|10892.4|10898.3|10896.3|10893.6|10891.6|1126
1673255400000|2023-01-09 09:10:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|523
1673255700000|2023-01-09 09:15:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|440
1673256000000|2023-01-09 09:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|726
1673256300000|2023-01-09 09:25:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|706
1673256600000|2023-01-09 09:30:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|1144
1673256900000|2023-01-09 09:35:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|855
1673257200000|2023-01-09 09:40:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|383
1673257500000|2023-01-09 09:45:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|281
1673257800000|2023-01-09 09:50:00|10892.8|10890.8|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|1465
1673258100000|2023-01-09 09:55:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|3201
1673258400000|2023-01-09 10:00:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|849
1673258700000|2023-01-09 10:05:00|10892|10890|10895.1|10893.1|10895.5|10893.5|10892|10890|2152
1673259000000|2023-01-09 10:10:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|501
1673259300000|2023-01-09 10:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|704
1673259600000|2023-01-09 10:20:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|338
1673259900000|2023-01-09 10:25:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|919
1673260200000|2023-01-09 10:30:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|871
1673260500000|2023-01-09 10:35:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.5|10893.5|361
1673260800000|2023-01-09 10:40:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|1034
1673261100000|2023-01-09 10:45:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892|10890|464
1673261400000|2023-01-09 10:50:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|477
1673261700000|2023-01-09 10:55:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|537
1673262000000|2023-01-09 11:00:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|363
1673262300000|2023-01-09 11:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|557
1673262600000|2023-01-09 11:10:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|570
1673262900000|2023-01-09 11:15:00|10899|10897|10898.3|10896.3|10899|10897|10897.5|10895.5|579
1673263200000|2023-01-09 11:20:00|10897.5|10895.5|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|629
1673263500000|2023-01-09 11:25:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|570
1673263800000|2023-01-09 11:30:00|10895.1|10893.1|10894.4|10892.4|10896.3|10894.3|10894.4|10892.4|1143
1673264100000|2023-01-09 11:35:00|10894.8|10892.8|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|201
1673264400000|2023-01-09 11:40:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|184
1673264700000|2023-01-09 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|1607
1673265000000|2023-01-09 11:50:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|1010
1673265300000|2023-01-09 11:55:00|10896.7|10894.7|10897.5|10895.5|10899|10897|10896.7|10894.7|655
1673265600000|2023-01-09 12:00:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|478
1673265900000|2023-01-09 12:05:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|443
1673266200000|2023-01-09 12:10:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|1220
1673266500000|2023-01-09 12:15:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1966
1673266800000|2023-01-09 12:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|1531
1673267100000|2023-01-09 12:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|255
1673267400000|2023-01-09 12:30:00|10900.6|10898.6|10903.7|10901.7|10904.5|10902.5|10900.6|10898.6|1615
1673267700000|2023-01-09 12:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1318
1673268000000|2023-01-09 12:40:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|1282
1673268300000|2023-01-09 12:45:00|10901.4|10899.4|10899|10897|10902.2|10900.2|10899|10897|1745
1673268600000|2023-01-09 12:50:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10896.7|10894.7|2234
1673268900000|2023-01-09 12:55:00|10897.5|10895.5|10898.3|10896.3|10899.8|10897.8|10896.7|10894.7|1257
1673269200000|2023-01-09 13:00:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|2818
1673269500000|2023-01-09 13:05:00|10898.3|10896.3|10897.5|10895.5|10899.4|10897.4|10896.7|10894.7|2087
1673269800000|2023-01-09 13:10:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|1764
1673270100000|2023-01-09 13:15:00|10900.6|10898.6|10903.7|10901.7|10903.7|10901.7|10900.6|10898.6|4764
1673270400000|2023-01-09 13:20:00|10904.5|10902.5|10906.9|10904.9|10907.6|10905.6|10901.4|10899.4|4700
1673270700000|2023-01-09 13:25:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|2998
1673271000000|2023-01-09 13:30:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|4094
1673271300000|2023-01-09 13:35:00|10906.9|10904.9|10903.7|10901.7|10906.9|10904.9|10903.7|10901.7|2012
1673271600000|2023-01-09 13:40:00|10904.5|10902.5|10906.1|10904.1|10909.2|10907.2|10904.5|10902.5|3222
1673271900000|2023-01-09 13:45:00|10906.9|10904.9|10909.2|10907.2|10910.8|10908.8|10906.9|10904.9|2250
1673272200000|2023-01-09 13:50:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10908.4|10906.4|4118
1673272500000|2023-01-09 13:55:00|10915.5|10913.5|10911.5|10909.5|10917.8|10915.8|10910|10908|5270
1673272800000|2023-01-09 14:00:00|10910.8|10908.8|10912.3|10910.3|10916.2|10914.2|10910|10908|5513
1673273100000|2023-01-09 14:05:00|10911.5|10909.5|10910.8|10908.8|10914.7|10912.7|10910.8|10908.8|3958
1673273400000|2023-01-09 14:10:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|3660
1673273700000|2023-01-09 14:15:00|10910.4|10908.4|10910|10908|10911.5|10909.5|10910|10908|2208
1673274000000|2023-01-09 14:20:00|10910.8|10908.8|10912.3|10910.3|10913.5|10911.5|10910.4|10908.4|2604
1673274300000|2023-01-09 14:25:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10908.4|10906.4|2451
1673274600000|2023-01-09 14:30:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10906.9|10904.9|4707
1673274900000|2023-01-09 14:35:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|2919
1673275200000|2023-01-09 14:40:00|10908.4|10906.4|10910|10908|10911.5|10909.5|10908.4|10906.4|2805
1673275500000|2023-01-09 14:45:00|10909.2|10907.2|10910.8|10908.8|10914.7|10912.7|10909.2|10907.2|4034
1673275800000|2023-01-09 14:50:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910|10908|4548
1673276100000|2023-01-09 14:55:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|2300
1673276400000|2023-01-09 15:00:00|10913.1|10911.1|10915.5|10913.5|10917.8|10915.8|10913.1|10911.1|3780
1673276700000|2023-01-09 15:05:00|10915.1|10913.1|10911.5|10909.5|10915.5|10913.5|10910.8|10908.8|3364
1673277000000|2023-01-09 15:10:00|10910.8|10908.8|10910.8|10908.8|10913.1|10911.1|10910|10908|2698
1673277300000|2023-01-09 15:15:00|10910|10908|10911.5|10909.5|10913.9|10911.9|10909.2|10907.2|3746
1673277600000|2023-01-09 15:20:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|2234
1673277900000|2023-01-09 15:25:00|10911.5|10909.5|10910|10908|10913.9|10911.9|10910|10908|2698
1673278200000|2023-01-09 15:30:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10908.4|10906.4|2085
1673278500000|2023-01-09 15:35:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|2353
1673278800000|2023-01-09 15:40:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|1675
1673279100000|2023-01-09 15:45:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2420
1673279400000|2023-01-09 15:50:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10913.9|10911.9|5853
1673279700000|2023-01-09 15:55:00|10917|10915|10917|10915|10917.8|10915.8|10914.7|10912.7|9806
1673280000000|2023-01-09 16:00:00|10916.2|10914.2|10920.1|10918.1|10920.9|10918.9|10915.5|10913.5|5276
1673280300000|2023-01-09 16:05:00|10919.4|10917.4|10924|10922|10924|10922|10919.4|10917.4|3558
1673280600000|2023-01-09 16:10:00|10923.7|10921.7|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|7715
1673280900000|2023-01-09 16:15:00|10927.6|10925.6|10928.7|10926.7|10930.3|10928.3|10926.4|10924.4|20988
1673281200000|2023-01-09 16:20:00|10928|10926|10929.5|10927.5|10931.9|10929.9|10925.6|10923.6|4523
1673281500000|2023-01-09 16:25:00|10930.3|10928.3|10935|10933|10935.8|10933.8|10930.3|10928.3|5166
1673281800000|2023-01-09 16:30:00|10935.8|10933.8|10931.9|10929.9|10937.3|10935.3|10931.1|10929.1|4077
1673282100000|2023-01-09 16:35:00|10931.1|10929.1|10932.6|10930.6|10934.2|10932.2|10931.1|10929.1|4338
1673282400000|2023-01-09 16:40:00|10931.9|10929.9|10937.3|10935.3|10937.3|10935.3|10931.9|10929.9|4186
1673282700000|2023-01-09 16:45:00|10936.5|10934.5|10934.2|10932.2|10937.3|10935.3|10934.2|10932.2|3226
1673283000000|2023-01-09 16:50:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|4178
1673283300000|2023-01-09 16:55:00|10936.2|10934.2|10934.2|10932.2|10936.5|10934.5|10932.6|10930.6|3065
1673283600000|2023-01-09 17:00:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10929.5|10927.5|3501
1673283900000|2023-01-09 17:05:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|2876
1673284200000|2023-01-09 17:10:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|2146
1673284500000|2023-01-09 17:15:00|10930.3|10928.3|10927.2|10925.2|10931.1|10929.1|10927.2|10925.2|3262
1673284800000|2023-01-09 17:20:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2055
1673285100000|2023-01-09 17:25:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10924.8|10922.8|3117
1673285400000|2023-01-09 17:30:00|10928|10926|10929.5|10927.5|10930.3|10928.3|10927.2|10925.2|2157
1673285700000|2023-01-09 17:35:00|10928.7|10926.7|10926.4|10924.4|10929.5|10927.5|10924.8|10922.8|3133
1673286000000|2023-01-09 17:40:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10922.5|10920.5|2526
1673286300000|2023-01-09 17:45:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924|10922|2009
1673286600000|2023-01-09 17:50:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924|10922|3017
1673286900000|2023-01-09 17:55:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|2009
1673287200000|2023-01-09 18:00:00|10926.4|10924.4|10926.4|10924.4|10928|10926|10926.4|10924.4|1743
1673287500000|2023-01-09 18:05:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10924|10922|1490
1673287800000|2023-01-09 18:10:00|10924.8|10922.8|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|1715
1673288100000|2023-01-09 18:15:00|10924|10922|10923.3|10921.3|10924|10922|10922.9|10920.9|2371
1673288400000|2023-01-09 18:20:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1044
1673288700000|2023-01-09 18:25:00|10926.4|10924.4|10926.4|10924.4|10928|10926|10925.6|10923.6|2019
1673289000000|2023-01-09 18:30:00|10926.8|10924.8|10928|10926|10928|10926|10925.6|10923.6|2139
1673289300000|2023-01-09 18:35:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1434
1673289600000|2023-01-09 18:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|1035
1673289900000|2023-01-09 18:45:00|10925.6|10923.6|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|2179
1673290200000|2023-01-09 18:50:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|3129
1673290500000|2023-01-09 18:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1095
1673290800000|2023-01-09 19:00:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|2987
1673291100000|2023-01-09 19:05:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1926
1673291400000|2023-01-09 19:10:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1733
1673291700000|2023-01-09 19:15:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|875
1673292000000|2023-01-09 19:20:00|10930.3|10928.3|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|3208
1673292300000|2023-01-09 19:25:00|10930.3|10928.3|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|4699
1673292600000|2023-01-09 19:30:00|10931.5|10929.5|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|879
1673292900000|2023-01-09 19:35:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1315
1673293200000|2023-01-09 19:40:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10932.6|10930.6|2018
1673293500000|2023-01-09 19:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1614
1673293800000|2023-01-09 19:50:00|10935|10933|10931.9|10929.9|10935.8|10933.8|10931.9|10929.9|4763
1673294100000|2023-01-09 19:55:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|2660
1673294400000|2023-01-09 20:00:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928.7|10926.7|3706
1673294700000|2023-01-09 20:05:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|3022
1673295000000|2023-01-09 20:10:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10925.6|10923.6|4535
1673295300000|2023-01-09 20:15:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2616
1673295600000|2023-01-09 20:20:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1708
1673295900000|2023-01-09 20:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|1979
1673296200000|2023-01-09 20:30:00|10924|10922|10924|10922|10925.6|10923.6|10923.3|10921.3|2465
1673296500000|2023-01-09 20:35:00|10923.3|10921.3|10919.4|10917.4|10923.3|10921.3|10919.4|10917.4|2182
1673296800000|2023-01-09 20:40:00|10920.1|10918.1|10922.5|10920.5|10926.4|10924.4|10920.1|10918.1|5067
1673297100000|2023-01-09 20:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|1957
1673297400000|2023-01-09 20:50:00|10921.7|10919.7|10926.4|10924.4|10926.4|10924.4|10921.7|10919.7|2605
1673297700000|2023-01-09 20:55:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|2808
1673298000000|2023-01-09 21:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|4078
1673298300000|2023-01-09 21:05:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|2078
1673298600000|2023-01-09 21:10:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10924|10922|1527
1673298900000|2023-01-09 21:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1244
1673299200000|2023-01-09 21:20:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|3538
1673299500000|2023-01-09 21:25:00|10923.7|10921.7|10922.5|10920.5|10924|10922|10922.5|10920.5|1067
1673299800000|2023-01-09 21:30:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|2325
1673300100000|2023-01-09 21:35:00|10921.7|10919.7|10924|10922|10924.8|10922.8|10921.7|10919.7|2280
1673300400000|2023-01-09 21:40:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|1804
1673300700000|2023-01-09 21:45:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|2558
1673301000000|2023-01-09 21:50:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|2068
1673301300000|2023-01-09 21:55:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|1930
1673305200000|2023-01-09 23:00:00|10920.1|10918.1|10917|10915|10920.9|10918.9|10917|10915|205
1673305500000|2023-01-09 23:05:00|10917.8|10915.8|10917.8|10915.8|10918.2|10916.2|10917|10915|175
1673305800000|2023-01-09 23:10:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|292
1673306100000|2023-01-09 23:15:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|112
1673306400000|2023-01-09 23:20:00|||||||||191
1673306700000|2023-01-09 23:25:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|427
1673307000000|2023-01-09 23:30:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|906
1673307300000|2023-01-09 23:35:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|917
1673307600000|2023-01-09 23:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|187
1673307900000|2023-01-09 23:45:00|10922.1|10920.1|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|327
1673308200000|2023-01-09 23:50:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|73
1673308500000|2023-01-09 23:55:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|382
1673308800000|2023-01-10 00:00:00|10921.3|10919.3|10920.1|10918.1|10922.5|10920.5|10920.1|10918.1|253
1673309100000|2023-01-10 00:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|456
1673309400000|2023-01-10 00:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|360
1673309700000|2023-01-10 00:15:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|240
1673310000000|2023-01-10 00:20:00|10919.4|10917.4|10915.5|10913.5|10919.4|10917.4|10915.5|10913.5|725
1673310300000|2023-01-10 00:25:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|1675
1673310600000|2023-01-10 00:30:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|1762
1673310900000|2023-01-10 00:35:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|425
1673311200000|2023-01-10 00:40:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|287
1673311500000|2023-01-10 00:45:00|10917.4|10915.4|10918.2|10916.2|10918.6|10916.6|10917|10915|118
1673311800000|2023-01-10 00:50:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|393
1673312100000|2023-01-10 00:55:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|94
1673312400000|2023-01-10 01:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|72
1673312700000|2023-01-10 01:05:00|10919|10917|10917|10915|10919.4|10917.4|10917|10915|190
1673313000000|2023-01-10 01:10:00|10917.4|10915.4|10915.5|10913.5|10917.4|10915.4|10915.5|10913.5|325
1673313300000|2023-01-10 01:15:00|10916.2|10914.2|10914.3|10912.3|10916.2|10914.2|10913.9|10911.9|436
1673313600000|2023-01-10 01:20:00|10913.9|10911.9|10917.8|10915.8|10918.6|10916.6|10913.9|10911.9|201
1673313900000|2023-01-10 01:25:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|224
1673314200000|2023-01-10 01:30:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|463
1673314500000|2023-01-10 01:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|470
1673314800000|2023-01-10 01:40:00|10921.3|10919.3|10920.9|10918.9|10922.1|10920.1|10920.9|10918.9|359
1673315100000|2023-01-10 01:45:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|417
1673315400000|2023-01-10 01:50:00|10920.5|10918.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|195
1673315700000|2023-01-10 01:55:00|10922.1|10920.1|10924.8|10922.8|10926.4|10924.4|10921.7|10919.7|639
1673316000000|2023-01-10 02:00:00|10925.2|10923.2|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|713
1673316300000|2023-01-10 02:05:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|372
1673316600000|2023-01-10 02:10:00|10927.6|10925.6|10928|10926|10928.7|10926.7|10927.2|10925.2|440
1673316900000|2023-01-10 02:15:00|10927.6|10925.6|10928|10926|10928|10926|10926.4|10924.4|627
1673317200000|2023-01-10 02:20:00|10928.3|10926.3|10926.4|10924.4|10928.3|10926.3|10926.4|10924.4|264
1673317500000|2023-01-10 02:25:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|390
1673317800000|2023-01-10 02:30:00|10924.8|10922.8|10924.8|10922.8|10925.2|10923.2|10924.8|10922.8|319
1673318100000|2023-01-10 02:35:00|10925.2|10923.2|10924|10922|10925.2|10923.2|10924|10922|199
1673318400000|2023-01-10 02:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|228
1673318700000|2023-01-10 02:45:00|10923.7|10921.7|10923.3|10921.3|10923.7|10921.7|10923.3|10921.3|99
1673319000000|2023-01-10 02:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|7
1673319300000|2023-01-10 02:55:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|156
1673319600000|2023-01-10 03:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|223
1673319900000|2023-01-10 03:05:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|313
1673320200000|2023-01-10 03:10:00|10919.8|10917.8|10920.9|10918.9|10920.9|10918.9|10919.8|10917.8|145
1673320500000|2023-01-10 03:15:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|49
1673320800000|2023-01-10 03:20:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10921.3|10919.3|43
1673321100000|2023-01-10 03:25:00|10920.9|10918.9|10921.3|10919.3|10921.7|10919.7|10920.9|10918.9|179
1673321400000|2023-01-10 03:30:00|10920.9|10918.9|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|237
1673321700000|2023-01-10 03:35:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|92
1673322000000|2023-01-10 03:40:00|||||||||175
1673322300000|2023-01-10 03:45:00|||||||||26
1673322600000|2023-01-10 03:50:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|57
1673322900000|2023-01-10 03:55:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|457
1673323200000|2023-01-10 04:00:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|545
1673323500000|2023-01-10 04:05:00|10917|10915|10917|10915|10917|10915|10917|10915|301
1673323800000|2023-01-10 04:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|292
1673324100000|2023-01-10 04:15:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|219
1673324400000|2023-01-10 04:20:00|10917.4|10915.4|10918.6|10916.6|10919.4|10917.4|10917.4|10915.4|181
1673324700000|2023-01-10 04:25:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|80
1673325000000|2023-01-10 04:30:00|||||||||2
1673325300000|2023-01-10 04:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|173
1673325600000|2023-01-10 04:40:00|||||||||189
1673325900000|2023-01-10 04:45:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|176
1673326200000|2023-01-10 04:50:00|||||||||125
1673326500000|2023-01-10 04:55:00|10919.8|10917.8|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|233
1673326800000|2023-01-10 05:00:00|10919.8|10917.8|10920.9|10918.9|10920.9|10918.9|10919.8|10917.8|213
1673327100000|2023-01-10 05:05:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|294
1673327400000|2023-01-10 05:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|95
1673327700000|2023-01-10 05:15:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|144
1673328000000|2023-01-10 05:20:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|90
1673328300000|2023-01-10 05:25:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.5|10918.5|199
1673328600000|2023-01-10 05:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|125
1673328900000|2023-01-10 05:35:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|122
1673329200000|2023-01-10 05:40:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|90
1673329500000|2023-01-10 05:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|109
1673329800000|2023-01-10 05:50:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|104
1673330100000|2023-01-10 05:55:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|97
1673330400000|2023-01-10 06:00:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|368
1673330700000|2023-01-10 06:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|102
1673331000000|2023-01-10 06:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|79
1673331300000|2023-01-10 06:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|17
1673331600000|2023-01-10 06:20:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|170
1673331900000|2023-01-10 06:25:00|||||||||8
1673332200000|2023-01-10 06:30:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|94
1673332500000|2023-01-10 06:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|77
1673332800000|2023-01-10 06:40:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|96
1673333100000|2023-01-10 06:45:00|10921.3|10919.3|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|368
1673333400000|2023-01-10 06:50:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|458
1673333700000|2023-01-10 06:55:00|10920.5|10918.5|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|229
1673334000000|2023-01-10 07:00:00|10921.7|10919.7|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|646
1673334300000|2023-01-10 07:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|464
1673334600000|2023-01-10 07:10:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10916.2|10914.2|530
1673334900000|2023-01-10 07:15:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|297
1673335200000|2023-01-10 07:20:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|716
1673335500000|2023-01-10 07:25:00|10919|10917|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|247
1673335800000|2023-01-10 07:30:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10917|10915|483
1673336100000|2023-01-10 07:35:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|450
1673336400000|2023-01-10 07:40:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|393
1673336700000|2023-01-10 07:45:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|299
1673337000000|2023-01-10 07:50:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.5|10913.5|1011
1673337300000|2023-01-10 07:55:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|1325
1673337600000|2023-01-10 08:00:00|10913.9|10911.9|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|776
1673337900000|2023-01-10 08:05:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|412
1673338200000|2023-01-10 08:10:00|10915.1|10913.1|10913.1|10911.1|10915.1|10913.1|10913.1|10911.1|658
1673338500000|2023-01-10 08:15:00|10912.7|10910.7|10916.2|10914.2|10916.2|10914.2|10912.3|10910.3|1566
1673338800000|2023-01-10 08:20:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.1|10913.1|659
1673339100000|2023-01-10 08:25:00|10917.4|10915.4|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|562
1673339400000|2023-01-10 08:30:00|10915.5|10913.5|10917.8|10915.8|10919|10917|10915.5|10913.5|674
1673339700000|2023-01-10 08:35:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|578
1673340000000|2023-01-10 08:40:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.8|10913.8|677
1673340300000|2023-01-10 08:45:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2396
1673340600000|2023-01-10 08:50:00|10917|10915|10915.5|10913.5|10917|10915|10914.7|10912.7|1242
1673340900000|2023-01-10 08:55:00|10914.7|10912.7|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|1096
1673341200000|2023-01-10 09:00:00|10913.1|10911.1|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|1764
1673341500000|2023-01-10 09:05:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|805
1673341800000|2023-01-10 09:10:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1390
1673342100000|2023-01-10 09:15:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|866
1673342400000|2023-01-10 09:20:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|1037
1673342700000|2023-01-10 09:25:00|10915.5|10913.5|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|674
1673343000000|2023-01-10 09:30:00|10917|10915|10916.2|10914.2|10917.4|10915.4|10915.5|10913.5|528
1673343300000|2023-01-10 09:35:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|573
1673343600000|2023-01-10 09:40:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|1110
1673343900000|2023-01-10 09:45:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|1043
1673344200000|2023-01-10 09:50:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|471
1673344500000|2023-01-10 09:55:00|10914.7|10912.7|10914.3|10912.3|10914.7|10912.7|10913.9|10911.9|358
1673344800000|2023-01-10 10:00:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|478
1673345100000|2023-01-10 10:05:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|452
1673345400000|2023-01-10 10:10:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|285
1673345700000|2023-01-10 10:15:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|168
1673346000000|2023-01-10 10:20:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|444
1673346300000|2023-01-10 10:25:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|527
1673346600000|2023-01-10 10:30:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|783
1673346900000|2023-01-10 10:35:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|182
1673347200000|2023-01-10 10:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|165
1673347500000|2023-01-10 10:45:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|1509
1673347800000|2023-01-10 10:50:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|281
1673348100000|2023-01-10 10:55:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|175
1673348400000|2023-01-10 11:00:00|10916.2|10914.2|10913.1|10911.1|10916.2|10914.2|10913.1|10911.1|422
1673348700000|2023-01-10 11:05:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|275
1673349000000|2023-01-10 11:10:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|451
1673349300000|2023-01-10 11:15:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|410
1673349600000|2023-01-10 11:20:00|10913.9|10911.9|10914.7|10912.7|10915.1|10913.1|10913.1|10911.1|555
1673349900000|2023-01-10 11:25:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|747
1673350200000|2023-01-10 11:30:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|544
1673350500000|2023-01-10 11:35:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|677
1673350800000|2023-01-10 11:40:00|10910.8|10908.8|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|1127
1673351100000|2023-01-10 11:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|794
1673351400000|2023-01-10 11:50:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|1718
1673351700000|2023-01-10 11:55:00|10907.6|10905.6|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|2097
1673352000000|2023-01-10 12:00:00|10905.7|10903.7|10908.4|10906.4|10908.4|10906.4|10904.9|10902.9|3941
1673352300000|2023-01-10 12:05:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|888
1673352600000|2023-01-10 12:10:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|1112
1673352900000|2023-01-10 12:15:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2141
1673353200000|2023-01-10 12:20:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1723
1673353500000|2023-01-10 12:25:00|10907.3|10905.3|10903.7|10901.7|10907.6|10905.6|10903|10901|1589
1673353800000|2023-01-10 12:30:00|10903|10901|10904.5|10902.5|10906.1|10904.1|10903|10901|2101
1673354100000|2023-01-10 12:35:00|10905.3|10903.3|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|1100
1673354400000|2023-01-10 12:40:00|10904.9|10902.9|10903|10901|10904.9|10902.9|10903|10901|1746
1673354700000|2023-01-10 12:45:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|1608
1673355000000|2023-01-10 12:50:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|824
1673355300000|2023-01-10 12:55:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1819
1673355600000|2023-01-10 13:00:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10903|10901|2150
1673355900000|2023-01-10 13:05:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10903.7|10901.7|1705
1673356200000|2023-01-10 13:10:00|10904.1|10902.1|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|2945
1673356500000|2023-01-10 13:15:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|5518
1673356800000|2023-01-10 13:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10899|10897|3273
1673357100000|2023-01-10 13:25:00|10902.2|10900.2|10898.3|10896.3|10902.2|10900.2|10896.7|10894.7|4897
1673357400000|2023-01-10 13:30:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|2862
1673357700000|2023-01-10 13:35:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|4048
1673358000000|2023-01-10 13:40:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10894.4|10892.4|2390
1673358300000|2023-01-10 13:45:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|3403
1673358600000|2023-01-10 13:50:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|2257
1673358900000|2023-01-10 13:55:00|10901.4|10899.4|10904.5|10902.5|10904.5|10902.5|10900.6|10898.6|3998
1673359200000|2023-01-10 14:00:00|10903.7|10901.7|10914.7|10912.7|10915.5|10913.5|10903.7|10901.7|8013
1673359500000|2023-01-10 14:05:00|10915.5|10913.5|10913.9|10911.9|10916.2|10914.2|10910|10908|7387
1673359800000|2023-01-10 14:10:00|10914.7|10912.7|10909.2|10907.2|10914.7|10912.7|10906.9|10904.9|5126
1673360100000|2023-01-10 14:15:00|10908.8|10906.8|10906.1|10904.1|10910|10908|10906.1|10904.1|2328
1673360400000|2023-01-10 14:20:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2481
1673360700000|2023-01-10 14:25:00|10908|10906|10904.5|10902.5|10908.4|10906.4|10903.7|10901.7|3683
1673361000000|2023-01-10 14:30:00|10905.3|10903.3|10909.2|10907.2|10909.2|10907.2|10904.5|10902.5|4123
1673361300000|2023-01-10 14:35:00|10908.4|10906.4|10907.6|10905.6|10912.3|10910.3|10906.1|10904.1|3172
1673361600000|2023-01-10 14:40:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10906.9|10904.9|3610
1673361900000|2023-01-10 14:45:00|10910|10908|10910|10908|10911.5|10909.5|10909.2|10907.2|3029
1673362200000|2023-01-10 14:50:00|10909.6|10907.6|10909.2|10907.2|10910.8|10908.8|10906.1|10904.1|2420
1673362500000|2023-01-10 14:55:00|10908.4|10906.4|10904.5|10902.5|10910|10908|10903.7|10901.7|4449
1673362800000|2023-01-10 15:00:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10901.4|10899.4|5048
1673363100000|2023-01-10 15:05:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|2177
1673363400000|2023-01-10 15:10:00|10901|10899|10900.6|10898.6|10903|10901|10899.8|10897.8|3351
1673363700000|2023-01-10 15:15:00|10901.4|10899.4|10897.5|10895.5|10902.2|10900.2|10896.7|10894.7|3568
1673364000000|2023-01-10 15:20:00|10898.3|10896.3|10903.7|10901.7|10903.7|10901.7|10897.5|10895.5|3558
1673364300000|2023-01-10 15:25:00|10903|10901|10901.4|10899.4|10905.3|10903.3|10900.6|10898.6|3408
1673364600000|2023-01-10 15:30:00|10900.6|10898.6|10899|10897|10904.5|10902.5|10898.3|10896.3|3872
1673364900000|2023-01-10 15:35:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10896.7|10894.7|5097
1673365200000|2023-01-10 15:40:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2881
1673365500000|2023-01-10 15:45:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10893.6|10891.6|4695
1673365800000|2023-01-10 15:50:00|10896.7|10894.7|10899|10897|10902.2|10900.2|10896.7|10894.7|6500
1673366100000|2023-01-10 15:55:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3703
1673366400000|2023-01-10 16:00:00|10896.7|10894.7|10899|10897|10899|10897|10894.4|10892.4|3464
1673366700000|2023-01-10 16:05:00|10898.3|10896.3|10895.1|10893.1|10898.3|10896.3|10895.1|10893.1|3034
1673367000000|2023-01-10 16:10:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|2896
1673367300000|2023-01-10 16:15:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10890.5|10888.5|2135
1673367600000|2023-01-10 16:20:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892|10890|2570
1673367900000|2023-01-10 16:25:00|10892|10890|10889.7|10887.7|10892|10890|10888.9|10886.9|5056
1673368200000|2023-01-10 16:30:00|10890.5|10888.5|10889.7|10887.7|10892|10890|10888.9|10886.9|3540
1673368500000|2023-01-10 16:35:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|5449
1673368800000|2023-01-10 16:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|5220
1673369100000|2023-01-10 16:45:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10885|10883|3819
1673369400000|2023-01-10 16:50:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|3340
1673369700000|2023-01-10 16:55:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10884.2|10882.2|4359
1673370000000|2023-01-10 17:00:00|10885|10883|10884.2|10882.2|10886.5|10884.5|10882.6|10880.6|2868
1673370300000|2023-01-10 17:05:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|1104
1673370600000|2023-01-10 17:10:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1681
1673370900000|2023-01-10 17:15:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2111
1673371200000|2023-01-10 17:20:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|3082
1673371500000|2023-01-10 17:25:00|10888.9|10886.9|10890.5|10888.5|10891.2|10889.2|10888.1|10886.1|3533
1673371800000|2023-01-10 17:30:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|1828
1673372100000|2023-01-10 17:35:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1843
1673372400000|2023-01-10 17:40:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1283
1673372700000|2023-01-10 17:45:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|1952
1673373000000|2023-01-10 17:50:00|10887.7|10885.7|10884.2|10882.2|10888.1|10886.1|10884.2|10882.2|2765
1673373300000|2023-01-10 17:55:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|2213
1673373600000|2023-01-10 18:00:00|10885|10883|10893.6|10891.6|10894.4|10892.4|10885|10883|5033
1673373900000|2023-01-10 18:05:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10891.2|10889.2|3265
1673374200000|2023-01-10 18:10:00|10895.5|10893.5|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|1917
1673374500000|2023-01-10 18:15:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|1699
1673374800000|2023-01-10 18:20:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|1535
1673375100000|2023-01-10 18:25:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|2245
1673375400000|2023-01-10 18:30:00|10890.5|10888.5|10894.4|10892.4|10894.4|10892.4|10890.5|10888.5|1782
1673375700000|2023-01-10 18:35:00|10895.1|10893.1|10895.9|10893.9|10898.3|10896.3|10894.4|10892.4|2025
1673376000000|2023-01-10 18:40:00|10896.3|10894.3|10892.8|10890.8|10896.7|10894.7|10892|10890|2435
1673376300000|2023-01-10 18:45:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1534
1673376600000|2023-01-10 18:50:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|1005
1673376900000|2023-01-10 18:55:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.4|10890.4|816
1673377200000|2023-01-10 19:00:00|10894.4|10892.4|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|1326
1673377500000|2023-01-10 19:05:00|10897.9|10895.9|10898.3|10896.3|10899|10897|10896.7|10894.7|1163
1673377800000|2023-01-10 19:10:00|10897.5|10895.5|10895.1|10893.1|10899|10897|10894.4|10892.4|3379
1673378100000|2023-01-10 19:15:00|10894.4|10892.4|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|1559
1673378400000|2023-01-10 19:20:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|1057
1673378700000|2023-01-10 19:25:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10896.7|10894.7|1364
1673379000000|2023-01-10 19:30:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1861
1673379300000|2023-01-10 19:35:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1308
1673379600000|2023-01-10 19:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|3865
1673379900000|2023-01-10 19:45:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1514
1673380200000|2023-01-10 19:50:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|1114
1673380500000|2023-01-10 19:55:00|10893.6|10891.6|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|1945
1673380800000|2023-01-10 20:00:00|10895.9|10893.9|10897.5|10895.5|10899.8|10897.8|10895.1|10893.1|4230
1673381100000|2023-01-10 20:05:00|10896.7|10894.7|10899|10897|10899|10897|10896.7|10894.7|2253
1673381400000|2023-01-10 20:10:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|1341
1673381700000|2023-01-10 20:15:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10899|10897|1290
1673382000000|2023-01-10 20:20:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|673
1673382300000|2023-01-10 20:25:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|664
1673382600000|2023-01-10 20:30:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|2211
1673382900000|2023-01-10 20:35:00|10901|10899|10902.2|10900.2|10903|10901|10900.6|10898.6|2589
1673383200000|2023-01-10 20:40:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|1811
1673383500000|2023-01-10 20:45:00|10903|10901|10906.1|10904.1|10906.1|10904.1|10903|10901|5337
1673383800000|2023-01-10 20:50:00|10905.3|10903.3|10900.6|10898.6|10906.1|10904.1|10900.2|10898.2|3276
1673384100000|2023-01-10 20:55:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|4112
1673384400000|2023-01-10 21:00:00|10902.2|10900.2|10905.3|10903.3|10906.1|10904.1|10902.2|10900.2|3615
1673384700000|2023-01-10 21:05:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|1574
1673385000000|2023-01-10 21:10:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10899.8|10897.8|1631
1673385300000|2023-01-10 21:15:00|10901|10899|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|2052
1673385600000|2023-01-10 21:20:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|845
1673385900000|2023-01-10 21:25:00|10904.1|10902.1|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1014
1673386200000|2023-01-10 21:30:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|993
1673386500000|2023-01-10 21:35:00|10904.1|10902.1|10903|10901|10904.5|10902.5|10902.2|10900.2|1079
1673386800000|2023-01-10 21:40:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|1064
1673387100000|2023-01-10 21:45:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|3279
1673387400000|2023-01-10 21:50:00|10898.3|10896.3|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|2170
1673387700000|2023-01-10 21:55:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|1726
1673391600000|2023-01-10 23:00:00|10898.7|10896.7|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|1751
1673391900000|2023-01-10 23:05:00|10900.6|10898.6|10897.5|10895.5|10901.4|10899.4|10896.7|10894.7|398
1673392200000|2023-01-10 23:10:00|10897.9|10895.9|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|50
1673392500000|2023-01-10 23:15:00|10897.1|10895.1|10897.9|10895.9|10898.3|10896.3|10897.1|10895.1|114
1673392800000|2023-01-10 23:20:00|10898.3|10896.3|10899.4|10897.4|10899.4|10897.4|10898.3|10896.3|263
1673393100000|2023-01-10 23:25:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|164
1673393400000|2023-01-10 23:30:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|232
1673393700000|2023-01-10 23:35:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|993
1673394000000|2023-01-10 23:40:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|102
1673394300000|2023-01-10 23:45:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|1169
1673394600000|2023-01-10 23:50:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|120
1673394900000|2023-01-10 23:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|97
1673395200000|2023-01-11 00:00:00|10903.3|10901.3|10903.7|10901.7|10904.5|10902.5|10903|10901|147
1673395500000|2023-01-11 00:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|364
1673395800000|2023-01-11 00:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.3|10901.3|156
1673396100000|2023-01-11 00:15:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|89
1673396400000|2023-01-11 00:20:00|||||||||174
1673396700000|2023-01-11 00:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|91
1673397000000|2023-01-11 00:30:00|10902.6|10900.6|10903|10901|10903.7|10901.7|10900.6|10898.6|501
1673397300000|2023-01-11 00:35:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|593
1673397600000|2023-01-11 00:40:00|10901.8|10899.8|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|113
1673397900000|2023-01-11 00:45:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|183
1673398200000|2023-01-11 00:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|943
1673398500000|2023-01-11 00:55:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|684
1673398800000|2023-01-11 01:00:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|109
1673399100000|2023-01-11 01:05:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|255
1673399400000|2023-01-11 01:10:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|60
1673399700000|2023-01-11 01:15:00|10904.1|10902.1|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|83
1673400000000|2023-01-11 01:20:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|320
1673400300000|2023-01-11 01:25:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|86
1673400600000|2023-01-11 01:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|320
1673400900000|2023-01-11 01:35:00|10905.7|10903.7|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|552
1673401200000|2023-01-11 01:40:00|10906.9|10904.9|10908|10906|10908.4|10906.4|10906.9|10904.9|776
1673401500000|2023-01-11 01:45:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|547
1673401800000|2023-01-11 01:50:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|568
1673402100000|2023-01-11 01:55:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|132
1673402400000|2023-01-11 02:00:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|108
1673402700000|2023-01-11 02:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|53
1673403000000|2023-01-11 02:10:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|291
1673403300000|2023-01-11 02:15:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|251
1673403600000|2023-01-11 02:20:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|153
1673403900000|2023-01-11 02:25:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|32
1673404200000|2023-01-11 02:30:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|465
1673404500000|2023-01-11 02:35:00|||||||||87
1673404800000|2023-01-11 02:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|89
1673405100000|2023-01-11 02:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|724
1673405400000|2023-01-11 02:50:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|172
1673405700000|2023-01-11 02:55:00|||||||||5
1673406000000|2023-01-11 03:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|117
1673406300000|2023-01-11 03:05:00|||||||||6
1673406600000|2023-01-11 03:10:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|137
1673406900000|2023-01-11 03:15:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|116
1673407200000|2023-01-11 03:20:00|||||||||12
1673407500000|2023-01-11 03:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|137
1673407800000|2023-01-11 03:30:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.8|10906.8|59
1673408100000|2023-01-11 03:35:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|255
1673408400000|2023-01-11 03:40:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|114
1673408700000|2023-01-11 03:45:00|||||||||46
1673409000000|2023-01-11 03:50:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|238
1673409300000|2023-01-11 03:55:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|207
1673409600000|2023-01-11 04:00:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|121
1673409900000|2023-01-11 04:05:00|||||||||17
1673410200000|2023-01-11 04:10:00|10910|10908|10910|10908|10910.4|10908.4|10909.2|10907.2|611
1673410500000|2023-01-11 04:15:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|372
1673410800000|2023-01-11 04:20:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|82
1673411100000|2023-01-11 04:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|318
1673411400000|2023-01-11 04:30:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|120
1673411700000|2023-01-11 04:35:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|132
1673412000000|2023-01-11 04:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|32
1673412300000|2023-01-11 04:45:00|||||||||40
1673412600000|2023-01-11 04:50:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|227
1673412900000|2023-01-11 04:55:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10910|10908|98
1673413200000|2023-01-11 05:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|133
1673413500000|2023-01-11 05:05:00|||||||||27
1673413800000|2023-01-11 05:10:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|167
1673414100000|2023-01-11 05:15:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|76
1673414400000|2023-01-11 05:20:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|71
1673414700000|2023-01-11 05:25:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|102
1673415000000|2023-01-11 05:30:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|87
1673415300000|2023-01-11 05:35:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|213
1673415600000|2023-01-11 05:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|98
1673415900000|2023-01-11 05:45:00|||||||||85
1673416200000|2023-01-11 05:50:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|104
1673416500000|2023-01-11 05:55:00|10909.6|10907.6|10908.4|10906.4|10910|10908|10908.4|10906.4|493
1673416800000|2023-01-11 06:00:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|496
1673417100000|2023-01-11 06:05:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|759
1673417400000|2023-01-11 06:10:00|10908.8|10906.8|10910|10908|10910|10908|10908.4|10906.4|523
1673417700000|2023-01-11 06:15:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|262
1673418000000|2023-01-11 06:20:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|32
1673418300000|2023-01-11 06:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|200
1673418600000|2023-01-11 06:30:00|10908.4|10906.4|10908.4|10906.4|10908.8|10906.8|10908.4|10906.4|53
1673418900000|2023-01-11 06:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|8
1673419200000|2023-01-11 06:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|68
1673419500000|2023-01-11 06:45:00|10910|10908|10910.8|10908.8|10911.2|10909.2|10909.2|10907.2|362
1673419800000|2023-01-11 06:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|208
1673420100000|2023-01-11 06:55:00|10911.9|10909.9|10910.8|10908.8|10911.9|10909.9|10910.8|10908.8|273
1673420400000|2023-01-11 07:00:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|837
1673420700000|2023-01-11 07:05:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|672
1673421000000|2023-01-11 07:10:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|616
1673421300000|2023-01-11 07:15:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|1291
1673421600000|2023-01-11 07:20:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|335
1673421900000|2023-01-11 07:25:00|10913.1|10911.1|10917|10915|10917.8|10915.8|10912.3|10910.3|2727
1673422200000|2023-01-11 07:30:00|10916.2|10914.2|10917|10915|10918.2|10916.2|10916.2|10914.2|1088
1673422500000|2023-01-11 07:35:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|1739
1673422800000|2023-01-11 07:40:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|535
1673423100000|2023-01-11 07:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1349
1673423400000|2023-01-11 07:50:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917|10915|1100
1673423700000|2023-01-11 07:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|671
1673424000000|2023-01-11 08:00:00|10917.8|10915.8|10920.1|10918.1|10921.7|10919.7|10917.8|10915.8|2259
1673424300000|2023-01-11 08:05:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10916.2|10914.2|2498
1673424600000|2023-01-11 08:10:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|812
1673424900000|2023-01-11 08:15:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1547
1673425200000|2023-01-11 08:20:00|10915.5|10913.5|10912.3|10910.3|10916.2|10914.2|10911.5|10909.5|2496
1673425500000|2023-01-11 08:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1855
1673425800000|2023-01-11 08:30:00|10911.5|10909.5|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|2646
1673426100000|2023-01-11 08:35:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|1695
1673426400000|2023-01-11 08:40:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|1517
1673426700000|2023-01-11 08:45:00|10917|10915|10917|10915|10918.6|10916.6|10916.2|10914.2|736
1673427000000|2023-01-11 08:50:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|447
1673427300000|2023-01-11 08:55:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10917|10915|910
1673427600000|2023-01-11 09:00:00|10917.8|10915.8|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|1060
1673427900000|2023-01-11 09:05:00|10920.9|10918.9|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|1249
1673428200000|2023-01-11 09:10:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1712
1673428500000|2023-01-11 09:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1212
1673428800000|2023-01-11 09:20:00|10920.5|10918.5|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|1161
1673429100000|2023-01-11 09:25:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1016
1673429400000|2023-01-11 09:30:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|746
1673429700000|2023-01-11 09:35:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|2033
1673430000000|2023-01-11 09:40:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|1005
1673430300000|2023-01-11 09:45:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|712
1673430600000|2023-01-11 09:50:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|611
1673430900000|2023-01-11 09:55:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|1076
1673431200000|2023-01-11 10:00:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|755
1673431500000|2023-01-11 10:05:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|1223
1673431800000|2023-01-11 10:10:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|464
1673432100000|2023-01-11 10:15:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|330
1673432400000|2023-01-11 10:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|491
1673432700000|2023-01-11 10:25:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|435
1673433000000|2023-01-11 10:30:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|662
1673433300000|2023-01-11 10:35:00|10915.5|10913.5|10910.8|10908.8|10915.5|10913.5|10910.8|10908.8|1696
1673433600000|2023-01-11 10:40:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1008
1673433900000|2023-01-11 10:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|142
1673434200000|2023-01-11 10:50:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10910|10908|1496
1673434500000|2023-01-11 10:55:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|249
1673434800000|2023-01-11 11:00:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|56
1673435100000|2023-01-11 11:05:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|492
1673435400000|2023-01-11 11:10:00|10911.5|10909.5|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|825
1673435700000|2023-01-11 11:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|390
1673436000000|2023-01-11 11:20:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|221
1673436300000|2023-01-11 11:25:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|566
1673436600000|2023-01-11 11:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|208
1673436900000|2023-01-11 11:35:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|272
1673437200000|2023-01-11 11:40:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|614
1673437500000|2023-01-11 11:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|293
1673437800000|2023-01-11 11:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|411
1673438100000|2023-01-11 11:55:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10910|10908|1119
1673438400000|2023-01-11 12:00:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|654
1673438700000|2023-01-11 12:05:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|535
1673439000000|2023-01-11 12:10:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|468
1673439300000|2023-01-11 12:15:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|317
1673439600000|2023-01-11 12:20:00|10910.4|10908.4|10912.3|10910.3|10913.1|10911.1|10910.4|10908.4|1145
1673439900000|2023-01-11 12:25:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|1130
1673440200000|2023-01-11 12:30:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|743
1673440500000|2023-01-11 12:35:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2441
1673440800000|2023-01-11 12:40:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|962
1673441100000|2023-01-11 12:45:00|10910.8|10908.8|10911.5|10909.5|10911.9|10909.9|10910.8|10908.8|815
1673441400000|2023-01-11 12:50:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|1735
1673441700000|2023-01-11 12:55:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|1397
1673442000000|2023-01-11 13:00:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|3562
1673442300000|2023-01-11 13:05:00|10907.6|10905.6|10910|10908|10910.8|10908.8|10907.6|10905.6|1293
1673442600000|2023-01-11 13:10:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1443
1673442900000|2023-01-11 13:15:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|2636
1673443200000|2023-01-11 13:20:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10913.1|10911.1|2379
1673443500000|2023-01-11 13:25:00|10915.5|10913.5|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|3803
1673443800000|2023-01-11 13:30:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910|10908|2619
1673444100000|2023-01-11 13:35:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10903.7|10901.7|7876
1673444400000|2023-01-11 13:40:00|10910|10908|10913.1|10911.1|10913.9|10911.9|10909.2|10907.2|2583
1673444700000|2023-01-11 13:45:00|10913.9|10911.9|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|3083
1673445000000|2023-01-11 13:50:00|10913.1|10911.1|10913.9|10911.9|10915.5|10913.5|10911.9|10909.9|1153
1673445300000|2023-01-11 13:55:00|10913.1|10911.1|10910|10908|10913.9|10911.9|10909.2|10907.2|2591
1673445600000|2023-01-11 14:00:00|10910.8|10908.8|10906.9|10904.9|10910.8|10908.8|10905.3|10903.3|3632
1673445900000|2023-01-11 14:05:00|10907.3|10905.3|10910|10908|10910.8|10908.8|10906.1|10904.1|2323
1673446200000|2023-01-11 14:10:00|10910.8|10908.8|10906.9|10904.9|10911.5|10909.5|10905.3|10903.3|3188
1673446500000|2023-01-11 14:15:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2130
1673446800000|2023-01-11 14:20:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|2845
1673447100000|2023-01-11 14:25:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|2629
1673447400000|2023-01-11 14:30:00|10911.5|10909.5|10908.4|10906.4|10911.5|10909.5|10906.9|10904.9|2774
1673447700000|2023-01-11 14:35:00|10907.6|10905.6|10908.4|10906.4|10910|10908|10905.3|10903.3|4080
1673448000000|2023-01-11 14:40:00|10907.6|10905.6|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|3931
1673448300000|2023-01-11 14:45:00|10908|10906|10911.5|10909.5|10913.1|10911.1|10906.9|10904.9|3703
1673448600000|2023-01-11 14:50:00|10910.8|10908.8|10913.9|10911.9|10913.9|10911.9|10910.8|10908.8|2753
1673448900000|2023-01-11 14:55:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|3680
1673449200000|2023-01-11 15:00:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|4293
1673449500000|2023-01-11 15:05:00|10917|10915|10915.5|10913.5|10920.1|10918.1|10915.5|10913.5|3278
1673449800000|2023-01-11 15:10:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|2286
1673450100000|2023-01-11 15:15:00|10916.2|10914.2|10912.3|10910.3|10916.2|10914.2|10912.3|10910.3|2502
1673450400000|2023-01-11 15:20:00|10913.1|10911.1|10913.9|10911.9|10917|10915|10913.1|10911.1|2965
1673450700000|2023-01-11 15:25:00|10913.1|10911.1|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2283
1673451000000|2023-01-11 15:30:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|2833
1673451300000|2023-01-11 15:35:00|10911.9|10909.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|1343
1673451600000|2023-01-11 15:40:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1209
1673451900000|2023-01-11 15:45:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2594
1673452200000|2023-01-11 15:50:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10911.5|10909.5|2555
1673452500000|2023-01-11 15:55:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10909.2|10907.2|2185
1673452800000|2023-01-11 16:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1525
1673453100000|2023-01-11 16:05:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|3023
1673453400000|2023-01-11 16:10:00|10912.3|10910.3|10915.5|10913.5|10916.2|10914.2|10911.5|10909.5|3699
1673453700000|2023-01-11 16:15:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|4562
1673454000000|2023-01-11 16:20:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2546
1673454300000|2023-01-11 16:25:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|1936
1673454600000|2023-01-11 16:30:00|10915.5|10913.5|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|3223
1673454900000|2023-01-11 16:35:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1922
1673455200000|2023-01-11 16:40:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|1329
1673455500000|2023-01-11 16:45:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|2942
1673455800000|2023-01-11 16:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|1495
1673456100000|2023-01-11 16:55:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10917|10915|1826
1673456400000|2023-01-11 17:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917|10915|5230
1673456700000|2023-01-11 17:05:00|10917.8|10915.8|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|1881
1673457000000|2023-01-11 17:10:00|10919.4|10917.4|10915.5|10913.5|10919.4|10917.4|10915.5|10913.5|3834
1673457300000|2023-01-11 17:15:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|1454
1673457600000|2023-01-11 17:20:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10915.5|10913.5|702
1673457900000|2023-01-11 17:25:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1993
1673458200000|2023-01-11 17:30:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|1657
1673458500000|2023-01-11 17:35:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1287
1673458800000|2023-01-11 17:40:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|681
1673459100000|2023-01-11 17:45:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1632
1673459400000|2023-01-11 17:50:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|4311
1673459700000|2023-01-11 17:55:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910|10908|3256
1673460000000|2023-01-11 18:00:00|10911.5|10909.5|10916.2|10914.2|10918.6|10916.6|10911.5|10909.5|3732
1673460300000|2023-01-11 18:05:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|1979
1673460600000|2023-01-11 18:10:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10914.7|10912.7|2531
1673460900000|2023-01-11 18:15:00|10916.2|10914.2|10912.3|10910.3|10917|10915|10910.8|10908.8|9167
1673461200000|2023-01-11 18:20:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1316
1673461500000|2023-01-11 18:25:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.4|10908.4|1882
1673461800000|2023-01-11 18:30:00|10912.3|10910.3|10917|10915|10917|10915|10911.5|10909.5|2786
1673462100000|2023-01-11 18:35:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|1438
1673462400000|2023-01-11 18:40:00|10917|10915|10918.6|10916.6|10921.7|10919.7|10917|10915|3614
1673462700000|2023-01-11 18:45:00|10917.8|10915.8|10919|10917|10920.1|10918.1|10917.8|10915.8|1248
1673463000000|2023-01-11 18:50:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917|10915|746
1673463300000|2023-01-11 18:55:00|10917.8|10915.8|10921.7|10919.7|10921.7|10919.7|10917.8|10915.8|1054
1673463600000|2023-01-11 19:00:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10920.9|10918.9|4244
1673463900000|2023-01-11 19:05:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|4600
1673464200000|2023-01-11 19:10:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10921.7|10919.7|5254
1673464500000|2023-01-11 19:15:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|10457
1673464800000|2023-01-11 19:20:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1162
1673465100000|2023-01-11 19:25:00|10922.1|10920.1|10920.1|10918.1|10922.5|10920.5|10919.4|10917.4|1179
1673465400000|2023-01-11 19:30:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|1625
1673465700000|2023-01-11 19:35:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1189
1673466000000|2023-01-11 19:40:00|10920.9|10918.9|10922.5|10920.5|10924|10922|10919.4|10917.4|4468
1673466300000|2023-01-11 19:45:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|2344
1673466600000|2023-01-11 19:50:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|2108
1673466900000|2023-01-11 19:55:00|10921.7|10919.7|10924|10922|10924.8|10922.8|10921.7|10919.7|4405
1673467200000|2023-01-11 20:00:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10919.4|10917.4|2322
1673467500000|2023-01-11 20:05:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|2085
1673467800000|2023-01-11 20:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1721
1673468100000|2023-01-11 20:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1344
1673468400000|2023-01-11 20:20:00|10922.5|10920.5|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|8225
1673468700000|2023-01-11 20:25:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1727
1673469000000|2023-01-11 20:30:00|10926.4|10924.4|10926.4|10924.4|10928|10926|10925.6|10923.6|1522
1673469300000|2023-01-11 20:35:00|10925.6|10923.6|10926.4|10924.4|10926.8|10924.8|10924.8|10922.8|878
1673469600000|2023-01-11 20:40:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1745
1673469900000|2023-01-11 20:45:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2933
1673470200000|2023-01-11 20:50:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|2865
1673470500000|2023-01-11 20:55:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|3080
1673470800000|2023-01-11 21:00:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|3203
1673471100000|2023-01-11 21:05:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|1862
1673471400000|2023-01-11 21:10:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1910
1673471700000|2023-01-11 21:15:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|2566
1673472000000|2023-01-11 21:20:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3640
1673472300000|2023-01-11 21:25:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1709
1673472600000|2023-01-11 21:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|2539
1673472900000|2023-01-11 21:35:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10927.2|10925.2|1860
1673473200000|2023-01-11 21:40:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1072
1673473500000|2023-01-11 21:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|896
1673473800000|2023-01-11 21:50:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1192
1673474100000|2023-01-11 21:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|2208
1673478000000|2023-01-11 23:00:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10927.2|10925.2|870
1673478300000|2023-01-11 23:05:00|10927.2|10925.2|10927.6|10925.6|10928|10926|10927.2|10925.2|312
1673478600000|2023-01-11 23:10:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|77
1673478900000|2023-01-11 23:15:00|10926.8|10924.8|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|46
1673479200000|2023-01-11 23:20:00|10926.8|10924.8|10926.4|10924.4|10926.8|10924.8|10925.6|10923.6|152
1673479500000|2023-01-11 23:25:00|10926|10924|10925.2|10923.2|10926.4|10924.4|10924.8|10922.8|131
1673479800000|2023-01-11 23:30:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.2|10923.2|100
1673480100000|2023-01-11 23:35:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10926|10924|214
1673480400000|2023-01-11 23:40:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|93
1673480700000|2023-01-11 23:45:00|||||||||251
1673481000000|2023-01-11 23:50:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|1072
1673481300000|2023-01-11 23:55:00|10926.4|10924.4|10925.6|10923.6|10927.6|10925.6|10925.6|10923.6|1431
1673481600000|2023-01-12 00:00:00|10924.8|10922.8|10924|10922|10925.2|10923.2|10924|10922|167
1673481900000|2023-01-12 00:05:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|98
1673482200000|2023-01-12 00:10:00|10924|10922|10921.7|10919.7|10924|10922|10920.9|10918.9|1875
1673482500000|2023-01-12 00:15:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1466
1673482800000|2023-01-12 00:20:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1171
1673483100000|2023-01-12 00:25:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|405
1673483400000|2023-01-12 00:30:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|245
1673483700000|2023-01-12 00:35:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|322
1673484000000|2023-01-12 00:40:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|243
1673484300000|2023-01-12 00:45:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10924|10922|269
1673484600000|2023-01-12 00:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|82
1673484900000|2023-01-12 00:55:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|97
1673485200000|2023-01-12 01:00:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|1110
1673485500000|2023-01-12 01:05:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|485
1673485800000|2023-01-12 01:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|354
1673486100000|2023-01-12 01:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|179
1673486400000|2023-01-12 01:20:00|10922.5|10920.5|10921.7|10919.7|10922.9|10920.9|10921.7|10919.7|399
1673486700000|2023-01-12 01:25:00|10922.5|10920.5|10922.9|10920.9|10923.3|10921.3|10921.7|10919.7|600
1673487000000|2023-01-12 01:30:00|10922.5|10920.5|10923.7|10921.7|10924|10922|10922.5|10920.5|80
1673487300000|2023-01-12 01:35:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|201
1673487600000|2023-01-12 01:40:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|279
1673487900000|2023-01-12 01:45:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|330
1673488200000|2023-01-12 01:50:00|10926.4|10924.4|10931.1|10929.1|10932.6|10930.6|10926.4|10924.4|1204
1673488500000|2023-01-12 01:55:00|10931.9|10929.9|10931.1|10929.1|10934.6|10932.6|10931.1|10929.1|1907
1673488800000|2023-01-12 02:00:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|290
1673489100000|2023-01-12 02:05:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|197
1673489400000|2023-01-12 02:10:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|519
1673489700000|2023-01-12 02:15:00|10928.7|10926.7|10930.3|10928.3|10930.7|10928.7|10928.7|10926.7|210
1673490000000|2023-01-12 02:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|98
1673490300000|2023-01-12 02:25:00|10931.5|10929.5|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|951
1673490600000|2023-01-12 02:30:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|301
1673490900000|2023-01-12 02:35:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|168
1673491200000|2023-01-12 02:40:00|10932.3|10930.3|10932.3|10930.3|10932.6|10930.6|10931.9|10929.9|56
1673491500000|2023-01-12 02:45:00|10932.6|10930.6|10934.2|10932.2|10934.6|10932.6|10931.9|10929.9|519
1673491800000|2023-01-12 02:50:00|10934.6|10932.6|10935|10933|10935|10933|10934.6|10932.6|43
1673492100000|2023-01-12 02:55:00|10935.8|10933.8|10936.5|10934.5|10938.1|10936.1|10935|10933|721
1673492400000|2023-01-12 03:00:00|10935.8|10933.8|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|711
1673492700000|2023-01-12 03:05:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|468
1673493000000|2023-01-12 03:10:00|10935.4|10933.4|10935.8|10933.8|10936.5|10934.5|10935|10933|412
1673493300000|2023-01-12 03:15:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.2|10934.2|637
1673493600000|2023-01-12 03:20:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|682
1673493900000|2023-01-12 03:25:00|10937.3|10935.3|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|468
1673494200000|2023-01-12 03:30:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|295
1673494500000|2023-01-12 03:35:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|207
1673494800000|2023-01-12 03:40:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|258
1673495100000|2023-01-12 03:45:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|140
1673495400000|2023-01-12 03:50:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1428
1673495700000|2023-01-12 03:55:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|176
1673496000000|2023-01-12 04:00:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|409
1673496300000|2023-01-12 04:05:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|247
1673496600000|2023-01-12 04:10:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|40
1673496900000|2023-01-12 04:15:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|73
1673497200000|2023-01-12 04:20:00|||||||||28
1673497500000|2023-01-12 04:25:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|128
1673497800000|2023-01-12 04:30:00|10935|10933|10935|10933|10935|10933|10935|10933|113
1673498100000|2023-01-12 04:35:00|10934.6|10932.6|10934.2|10932.2|10934.6|10932.6|10934.2|10932.2|83
1673498400000|2023-01-12 04:40:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|230
1673498700000|2023-01-12 04:45:00|10933.8|10931.8|10935|10933|10935|10933|10933.8|10931.8|52
1673499000000|2023-01-12 04:50:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|256
1673499300000|2023-01-12 04:55:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|145
1673499600000|2023-01-12 05:00:00|10936.2|10934.2|10935|10933|10936.5|10934.5|10935|10933|174
1673499900000|2023-01-12 05:05:00|10935.4|10933.4|10935|10933|10935.4|10933.4|10934.2|10932.2|70
1673500200000|2023-01-12 05:10:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|24
1673500500000|2023-01-12 05:15:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10934.2|10932.2|58
1673500800000|2023-01-12 05:20:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|231
1673501100000|2023-01-12 05:25:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|269
1673501400000|2023-01-12 05:30:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|220
1673501700000|2023-01-12 05:35:00|10931.5|10929.5|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|78
1673502000000|2023-01-12 05:40:00|10932.3|10930.3|10931.9|10929.9|10932.3|10930.3|10931.9|10929.9|36
1673502300000|2023-01-12 05:45:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|280
1673502600000|2023-01-12 05:50:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|237
1673502900000|2023-01-12 05:55:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|158
1673503200000|2023-01-12 06:00:00|10931.5|10929.5|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|186
1673503500000|2023-01-12 06:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|229
1673503800000|2023-01-12 06:10:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|328
1673504100000|2023-01-12 06:15:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|190
1673504400000|2023-01-12 06:20:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|383
1673504700000|2023-01-12 06:25:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|349
1673505000000|2023-01-12 06:30:00|10929.5|10927.5|10929.1|10927.1|10930.3|10928.3|10929.1|10927.1|531
1673505300000|2023-01-12 06:35:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|172
1673505600000|2023-01-12 06:40:00|||||||||252
1673505900000|2023-01-12 06:45:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.6|10925.6|313
1673506200000|2023-01-12 06:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|158
1673506500000|2023-01-12 06:55:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|357
1673506800000|2023-01-12 07:00:00|10928.7|10926.7|10928|10926|10931.1|10929.1|10927.2|10925.2|1047
1673507100000|2023-01-12 07:05:00|10928.7|10926.7|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|849
1673507400000|2023-01-12 07:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|1543
1673507700000|2023-01-12 07:15:00|10924|10922|10924|10922|10925.6|10923.6|10924|10922|477
1673508000000|2023-01-12 07:20:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924|10922|638
1673508300000|2023-01-12 07:25:00|10924|10922|10926.4|10924.4|10926.4|10924.4|10924|10922|706
1673508600000|2023-01-12 07:30:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924|10922|621
1673508900000|2023-01-12 07:35:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|785
1673509200000|2023-01-12 07:40:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|995
1673509500000|2023-01-12 07:45:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|1586
1673509800000|2023-01-12 07:50:00|10928.7|10926.7|10931.1|10929.1|10931.9|10929.9|10928.7|10926.7|1123
1673510100000|2023-01-12 07:55:00|10931.9|10929.9|10934.2|10932.2|10935|10933|10931.9|10929.9|687
1673510400000|2023-01-12 08:00:00|10935|10933|10931.9|10929.9|10935|10933|10931.9|10929.9|1952
1673510700000|2023-01-12 08:05:00|10932.3|10930.3|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|1197
1673511000000|2023-01-12 08:10:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|1037
1673511300000|2023-01-12 08:15:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|761
1673511600000|2023-01-12 08:20:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|1549
1673511900000|2023-01-12 08:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|1574
1673512200000|2023-01-12 08:30:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10933.4|10931.4|1070
1673512500000|2023-01-12 08:35:00|10934.2|10932.2|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|1283
1673512800000|2023-01-12 08:40:00|10933.4|10931.4|10931.1|10929.1|10934.2|10932.2|10931.1|10929.1|668
1673513100000|2023-01-12 08:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1264
1673513400000|2023-01-12 08:50:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1079
1673513700000|2023-01-12 08:55:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|569
1673514000000|2023-01-12 09:00:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|1059
1673514300000|2023-01-12 09:05:00|10927.2|10925.2|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|708
1673514600000|2023-01-12 09:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|620
1673514900000|2023-01-12 09:15:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|1196
1673515200000|2023-01-12 09:20:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|359
1673515500000|2023-01-12 09:25:00|10926.4|10924.4|10929.5|10927.5|10929.5|10927.5|10926.4|10924.4|1562
1673515800000|2023-01-12 09:30:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928|10926|1132
1673516100000|2023-01-12 09:35:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|698
1673516400000|2023-01-12 09:40:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|925
1673516700000|2023-01-12 09:45:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|591
1673517000000|2023-01-12 09:50:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1236
1673517300000|2023-01-12 09:55:00|10926.4|10924.4|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|1525
1673517600000|2023-01-12 10:00:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1467
1673517900000|2023-01-12 10:05:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1416
1673518200000|2023-01-12 10:10:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1250
1673518500000|2023-01-12 10:15:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|958
1673518800000|2023-01-12 10:20:00|10921.3|10919.3|10922.5|10920.5|10922.5|10920.5|10921.3|10919.3|735
1673519100000|2023-01-12 10:25:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|181
1673519400000|2023-01-12 10:30:00|10922.9|10920.9|10922.5|10920.5|10924|10922|10922.5|10920.5|342
1673519700000|2023-01-12 10:35:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1037
1673520000000|2023-01-12 10:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|540
1673520300000|2023-01-12 10:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|374
1673520600000|2023-01-12 10:50:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1373
1673520900000|2023-01-12 10:55:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|1177
1673521200000|2023-01-12 11:00:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|896
1673521500000|2023-01-12 11:05:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|546
1673521800000|2023-01-12 11:10:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|610
1673522100000|2023-01-12 11:15:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|312
1673522400000|2023-01-12 11:20:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|465
1673522700000|2023-01-12 11:25:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|486
1673523000000|2023-01-12 11:30:00|10927.2|10925.2|10927.2|10925.2|10927.6|10925.6|10926.4|10924.4|711
1673523300000|2023-01-12 11:35:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1423
1673523600000|2023-01-12 11:40:00|10928.7|10926.7|10929.5|10927.5|10930.7|10928.7|10928.7|10926.7|1239
1673523900000|2023-01-12 11:45:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|988
1673524200000|2023-01-12 11:50:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1399
1673524500000|2023-01-12 11:55:00|10930.3|10928.3|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|505
1673524800000|2023-01-12 12:00:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|1510
1673525100000|2023-01-12 12:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.1|10927.1|400
1673525400000|2023-01-12 12:10:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|497
1673525700000|2023-01-12 12:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1132
1673526000000|2023-01-12 12:20:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|969
1673526300000|2023-01-12 12:25:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.1|10927.1|1640
1673526600000|2023-01-12 12:30:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1567
1673526900000|2023-01-12 12:35:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|1401
1673527200000|2023-01-12 12:40:00|10928|10926|10930.3|10928.3|10931.9|10929.9|10928|10926|1847
1673527500000|2023-01-12 12:45:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|3057
1673527800000|2023-01-12 12:50:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|2421
1673528100000|2023-01-12 12:55:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10929.5|10927.5|2802
1673528400000|2023-01-12 13:00:00|10933.8|10931.8|10935.8|10933.8|10936.5|10934.5|10933.4|10931.4|4909
1673528700000|2023-01-12 13:05:00|10936.5|10934.5|10938.1|10936.1|10939.7|10937.7|10935.8|10933.8|5677
1673529000000|2023-01-12 13:10:00|10937.3|10935.3|10938.1|10936.1|10940.5|10938.5|10936.5|10934.5|5317
1673529300000|2023-01-12 13:15:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10936.5|10934.5|5562
1673529600000|2023-01-12 13:20:00|10940.5|10938.5|10944.4|10942.4|10944.4|10942.4|10939.7|10937.7|7752
1673529900000|2023-01-12 13:25:00|10945.1|10943.1|10938.9|10936.9|10948.3|10946.3|10938.9|10936.9|7536
1673530200000|2023-01-12 13:30:00|10931.1|10929.1|10928|10926|10931.1|10929.1|10888.1|10886.1|19512
1673530500000|2023-01-12 13:35:00|10927.2|10925.2|10950.6|10948.6|10968.6|10966.6|10925.6|10923.6|19050
1673530800000|2023-01-12 13:40:00|10951|10949|10939.7|10937.7|10953|10951|10938.1|10936.1|13864
1673531100000|2023-01-12 13:45:00|10938.9|10936.9|10957.6|10955.6|10957.6|10955.6|10938.9|10936.9|14315
1673531400000|2023-01-12 13:50:00|10958.4|10956.4|10969.4|10967.4|10970.1|10968.1|10954.5|10952.5|11459
1673531700000|2023-01-12 13:55:00|10970.1|10968.1|10978|10976|10983.4|10981.4|10970.1|10968.1|11477
1673532000000|2023-01-12 14:00:00|10977.2|10975.2|10984.2|10982.2|10985|10983|10976.4|10974.4|10102
1673532300000|2023-01-12 14:05:00|10985|10983|10970.9|10968.9|10985.8|10983.8|10970.9|10968.9|10168
1673532600000|2023-01-12 14:10:00|10971.7|10969.7|10962.3|10960.3|10972.9|10970.9|10960.8|10958.8|10019
1673532900000|2023-01-12 14:15:00|10963.1|10961.1|10957.6|10955.6|10967|10965|10954.5|10952.5|9338
1673533200000|2023-01-12 14:20:00|10958.4|10956.4|10961.5|10959.5|10963.9|10961.9|10956.9|10954.9|6536
1673533500000|2023-01-12 14:25:00|10961.9|10959.9|10963.1|10961.1|10967.8|10965.8|10961.5|10959.5|9829
1673533800000|2023-01-12 14:30:00|10963.9|10961.9|10960|10958|10969.4|10967.4|10960|10958|7946
1673534100000|2023-01-12 14:35:00|10959.6|10957.6|10956.9|10954.9|10960.8|10958.8|10956.1|10954.1|4522
1673534400000|2023-01-12 14:40:00|10956.1|10954.1|10946.7|10944.7|10956.1|10954.1|10944.4|10942.4|10582
1673534700000|2023-01-12 14:45:00|10945.9|10943.9|10945.1|10943.1|10949|10947|10944.4|10942.4|9811
1673535000000|2023-01-12 14:50:00|10944.4|10942.4|10939.7|10937.7|10945.9|10943.9|10939.7|10937.7|7014
1673535300000|2023-01-12 14:55:00|10938.9|10936.9|10942|10940|10945.1|10943.1|10938.1|10936.1|9159
1673535600000|2023-01-12 15:00:00|10942.8|10940.8|10953|10951|10953|10951|10941.2|10939.2|9450
1673535900000|2023-01-12 15:05:00|10952.2|10950.2|10945.9|10943.9|10953.7|10951.7|10944.4|10942.4|3855
1673536200000|2023-01-12 15:10:00|10946.7|10944.7|10954.5|10952.5|10956.1|10954.1|10945.9|10943.9|5039
1673536500000|2023-01-12 15:15:00|10955.3|10953.3|10958.4|10956.4|10959.2|10957.2|10954.5|10952.5|4893
1673536800000|2023-01-12 15:20:00|10958|10956|10956.1|10954.1|10959.2|10957.2|10953|10951|8647
1673537100000|2023-01-12 15:25:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10955.3|10953.3|18059
1673537400000|2023-01-12 15:30:00|10956.9|10954.9|10956.9|10954.9|10958.4|10956.4|10954.5|10952.5|4794
1673537700000|2023-01-12 15:35:00|10956.1|10954.1|10962.3|10960.3|10963.1|10961.1|10955.3|10953.3|6385
1673538000000|2023-01-12 15:40:00|10961.5|10959.5|10953|10951|10961.5|10959.5|10951.4|10949.4|3519
1673538300000|2023-01-12 15:45:00|10953.7|10951.7|10953|10951|10953.7|10951.7|10948.3|10946.3|7602
1673538600000|2023-01-12 15:50:00|10953.7|10951.7|10958.4|10956.4|10958.4|10956.4|10951.4|10949.4|5249
1673538900000|2023-01-12 15:55:00|10959.2|10957.2|10957.6|10955.6|10960|10958|10956.9|10954.9|1699
1673539200000|2023-01-12 16:00:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10956.9|10954.9|3395
1673539500000|2023-01-12 16:05:00|10960|10958|10955.3|10953.3|10960.8|10958.8|10954.5|10952.5|4324
1673539800000|2023-01-12 16:10:00|10954.5|10952.5|10961.5|10959.5|10961.5|10959.5|10953.7|10951.7|2860
1673540100000|2023-01-12 16:15:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|4898
1673540400000|2023-01-12 16:20:00|10962.3|10960.3|10962.3|10960.3|10967.8|10965.8|10962.3|10960.3|4919
1673540700000|2023-01-12 16:25:00|10963.1|10961.1|10960|10958|10964.7|10962.7|10960|10958|4447
1673541000000|2023-01-12 16:30:00|10960.4|10958.4|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|2815
1673541300000|2023-01-12 16:35:00|10957.6|10955.6|10960|10958|10961.5|10959.5|10957.6|10955.6|2508
1673541600000|2023-01-12 16:40:00|10960.4|10958.4|10962.3|10960.3|10963.5|10961.5|10957.6|10955.6|3804
1673541900000|2023-01-12 16:45:00|10961.5|10959.5|10955.3|10953.3|10962.3|10960.3|10955.3|10953.3|3633
1673542200000|2023-01-12 16:50:00|10954.5|10952.5|10956.9|10954.9|10958.4|10956.4|10954.5|10952.5|1988
1673542500000|2023-01-12 16:55:00|10957.6|10955.6|10961.5|10959.5|10962.3|10960.3|10956.1|10954.1|1966
1673542800000|2023-01-12 17:00:00|10961.9|10959.9|10962.3|10960.3|10965.5|10963.5|10961.5|10959.5|1877
1673543100000|2023-01-12 17:05:00|10962.7|10960.7|10963.9|10961.9|10964.7|10962.7|10961.5|10959.5|1271
1673543400000|2023-01-12 17:10:00|10964.7|10962.7|10967|10965|10967.8|10965.8|10963.9|10961.9|2064
1673543700000|2023-01-12 17:15:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10966.2|10964.2|3366
1673544000000|2023-01-12 17:20:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10965.5|10963.5|2059
1673544300000|2023-01-12 17:25:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967|10965|2054
1673544600000|2023-01-12 17:30:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967|10965|3018
1673544900000|2023-01-12 17:35:00|10970.1|10968.1|10969.4|10967.4|10971.7|10969.7|10967|10965|2810
1673545200000|2023-01-12 17:40:00|10968.6|10966.6|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|2021
1673545500000|2023-01-12 17:45:00|10970.1|10968.1|10970.9|10968.9|10974|10972|10970.1|10968.1|3483
1673545800000|2023-01-12 17:50:00|10971.7|10969.7|10970.9|10968.9|10974|10972|10970.1|10968.1|3604
1673546100000|2023-01-12 17:55:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|2109
1673546400000|2023-01-12 18:00:00|10972.1|10970.1|10977.2|10975.2|10978.7|10976.7|10970.9|10968.9|6831
1673546700000|2023-01-12 18:05:00|10978|10976|10981.9|10979.9|10983.4|10981.4|10975.6|10973.6|5453
1673547000000|2023-01-12 18:10:00|10981.1|10979.1|10985.8|10983.8|10985.8|10983.8|10980.3|10978.3|4309
1673547300000|2023-01-12 18:15:00|10986.5|10984.5|10985.8|10983.8|10990.5|10988.5|10985|10983|6569
1673547600000|2023-01-12 18:20:00|10985|10983|10985.8|10983.8|10988.9|10986.9|10985|10983|5916
1673547900000|2023-01-12 18:25:00|10986.5|10984.5|10978.7|10976.7|10986.5|10984.5|10978.7|10976.7|3669
1673548200000|2023-01-12 18:30:00|10979.5|10977.5|10978.7|10976.7|10981.9|10979.9|10978|10976|3841
1673548500000|2023-01-12 18:35:00|10978|10976|10978.7|10976.7|10981.9|10979.9|10978|10976|2183
1673548800000|2023-01-12 18:40:00|10979.1|10977.1|10985|10983|10985|10983|10978.7|10976.7|2304
1673549100000|2023-01-12 18:45:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|2529
1673549400000|2023-01-12 18:50:00|10984.2|10982.2|10985.8|10983.8|10986.5|10984.5|10983.4|10981.4|1650
1673549700000|2023-01-12 18:55:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|1038
1673550000000|2023-01-12 19:00:00|10983.4|10981.4|10981.1|10979.1|10986.5|10984.5|10980.3|10978.3|1699
1673550300000|2023-01-12 19:05:00|10981.9|10979.9|10983|10981|10983.4|10981.4|10981.1|10979.1|2531
1673550600000|2023-01-12 19:10:00|10982.6|10980.6|10985|10983|10985|10983|10981.9|10979.9|2442
1673550900000|2023-01-12 19:15:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10981.9|10979.9|1417
1673551200000|2023-01-12 19:20:00|10983.4|10981.4|10980.3|10978.3|10983.4|10981.4|10980.3|10978.3|2166
1673551500000|2023-01-12 19:25:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978|10976|1577
1673551800000|2023-01-12 19:30:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|2412
1673552100000|2023-01-12 19:35:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|2454
1673552400000|2023-01-12 19:40:00|10977.2|10975.2|10979.5|10977.5|10979.5|10977.5|10976.4|10974.4|2266
1673552700000|2023-01-12 19:45:00|10980.3|10978.3|10983.4|10981.4|10983.4|10981.4|10980.3|10978.3|5089
1673553000000|2023-01-12 19:50:00|10982.6|10980.6|10978.7|10976.7|10983.4|10981.4|10978|10976|1924
1673553300000|2023-01-12 19:55:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10976.4|10974.4|2903
1673553600000|2023-01-12 20:00:00|10978.7|10976.7|10975.6|10973.6|10979.5|10977.5|10975.6|10973.6|3461
1673553900000|2023-01-12 20:05:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|2065
1673554200000|2023-01-12 20:10:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|1525
1673554500000|2023-01-12 20:15:00|10977.2|10975.2|10978.7|10976.7|10979.5|10977.5|10976.4|10974.4|4993
1673554800000|2023-01-12 20:20:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10978|10976|2013
1673555100000|2023-01-12 20:25:00|10980.3|10978.3|10982.6|10980.6|10983.4|10981.4|10979.5|10977.5|1765
1673555400000|2023-01-12 20:30:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|1622
1673555700000|2023-01-12 20:35:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|4099
1673556000000|2023-01-12 20:40:00|10981.9|10979.9|10983.4|10981.4|10984.2|10982.2|10981.9|10979.9|1066
1673556300000|2023-01-12 20:45:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1384
1673556600000|2023-01-12 20:50:00|10984.2|10982.2|10985.8|10983.8|10987.3|10985.3|10984.2|10982.2|2761
1673556900000|2023-01-12 20:55:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|3728
1673557200000|2023-01-12 21:00:00|10987.3|10985.3|10990.5|10988.5|10990.5|10988.5|10987.3|10985.3|2411
1673557500000|2023-01-12 21:05:00|10989.7|10987.7|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|2198
1673557800000|2023-01-12 21:10:00|10988.9|10986.9|10984.2|10982.2|10989.7|10987.7|10984.2|10982.2|3386
1673558100000|2023-01-12 21:15:00|10985|10983|10985|10983|10985.8|10983.8|10984.2|10982.2|1571
1673558400000|2023-01-12 21:20:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|2155
1673558700000|2023-01-12 21:25:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1137
1673559000000|2023-01-12 21:30:00|10983|10981|10981.1|10979.1|10983.4|10981.4|10979.5|10977.5|3112
1673559300000|2023-01-12 21:35:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|978
1673559600000|2023-01-12 21:40:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1015
1673559900000|2023-01-12 21:45:00|10980.7|10978.7|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|804
1673560200000|2023-01-12 21:50:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|917
1673560500000|2023-01-12 21:55:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|1688
1673564400000|2023-01-12 23:00:00|10978|10976|10980.3|10978.3|10980.3|10978.3|10976.4|10974.4|1269
1673564700000|2023-01-12 23:05:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10978.3|10976.3|958
1673565000000|2023-01-12 23:10:00|10978.7|10976.7|10979.1|10977.1|10980.7|10978.7|10978.7|10976.7|505
1673565300000|2023-01-12 23:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|555
1673565600000|2023-01-12 23:20:00|10979.1|10977.1|10981.9|10979.9|10981.9|10979.9|10979.1|10977.1|182
1673565900000|2023-01-12 23:25:00|10981.5|10979.5|10981.5|10979.5|10981.9|10979.9|10980.3|10978.3|535
1673566200000|2023-01-12 23:30:00|10981.1|10979.1|10981.1|10979.1|10981.5|10979.5|10980.3|10978.3|346
1673566500000|2023-01-12 23:35:00|10981.5|10979.5|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|193
1673566800000|2023-01-12 23:40:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|74
1673567100000|2023-01-12 23:45:00|10982.3|10980.3|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|329
1673567400000|2023-01-12 23:50:00|10981.5|10979.5|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|429
1673567700000|2023-01-12 23:55:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|154
1673568000000|2023-01-13 00:00:00|10981.1|10979.1|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|846
1673568300000|2023-01-13 00:05:00|10982.3|10980.3|10980.3|10978.3|10982.3|10980.3|10979.5|10977.5|1184
1673568600000|2023-01-13 00:10:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10979.5|10977.5|188
1673568900000|2023-01-13 00:15:00|10980.7|10978.7|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|484
1673569200000|2023-01-13 00:20:00|10980.7|10978.7|10981.9|10979.9|10981.9|10979.9|10980.7|10978.7|310
1673569500000|2023-01-13 00:25:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1677
1673569800000|2023-01-13 00:30:00|10982.6|10980.6|10979.1|10977.1|10982.6|10980.6|10978.7|10976.7|848
1673570100000|2023-01-13 00:35:00|10978.7|10976.7|10978.7|10976.7|10980.3|10978.3|10978.7|10976.7|2427
1673570400000|2023-01-13 00:40:00|10979.1|10977.1|10977.2|10975.2|10979.1|10977.1|10976.4|10974.4|666
1673570700000|2023-01-13 00:45:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|767
1673571000000|2023-01-13 00:50:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|949
1673571300000|2023-01-13 00:55:00|10974|10972|10972.5|10970.5|10974|10972|10971.7|10969.7|1909
1673571600000|2023-01-13 01:00:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|936
1673571900000|2023-01-13 01:05:00|10974|10972|10974|10972|10974|10972|10972.5|10970.5|541
1673572200000|2023-01-13 01:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|637
1673572500000|2023-01-13 01:15:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10972.5|10970.5|482
1673572800000|2023-01-13 01:20:00|10972.9|10970.9|10974|10972|10974|10972|10972.5|10970.5|769
1673573100000|2023-01-13 01:25:00|10973.3|10971.3|10970.9|10968.9|10973.3|10971.3|10970.1|10968.1|733
1673573400000|2023-01-13 01:30:00|10971.3|10969.3|10970.1|10968.1|10971.3|10969.3|10969.4|10967.4|787
1673573700000|2023-01-13 01:35:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|442
1673574000000|2023-01-13 01:40:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.1|10970.1|460
1673574300000|2023-01-13 01:45:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|329
1673574600000|2023-01-13 01:50:00|10970.9|10968.9|10974.8|10972.8|10974.8|10972.8|10970.9|10968.9|279
1673574900000|2023-01-13 01:55:00|10974|10972|10972.5|10970.5|10974|10972|10972.5|10970.5|514
1673575200000|2023-01-13 02:00:00|10972.1|10970.1|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|356
1673575500000|2023-01-13 02:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|154
1673575800000|2023-01-13 02:10:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|376
1673576100000|2023-01-13 02:15:00|10969.4|10967.4|10967.8|10965.8|10970.1|10968.1|10967.8|10965.8|865
1673576400000|2023-01-13 02:20:00|10968.6|10966.6|10967.4|10965.4|10969.4|10967.4|10967|10965|597
1673576700000|2023-01-13 02:25:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967|10965|468
1673577000000|2023-01-13 02:30:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10969.8|10967.8|291
1673577300000|2023-01-13 02:35:00|10971.3|10969.3|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|190
1673577600000|2023-01-13 02:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.3|10969.3|498
1673577900000|2023-01-13 02:45:00|10971.7|10969.7|10971.3|10969.3|10971.7|10969.7|10970.9|10968.9|182
1673578200000|2023-01-13 02:50:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|179
1673578500000|2023-01-13 02:55:00|10972.1|10970.1|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|38
1673578800000|2023-01-13 03:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|234
1673579100000|2023-01-13 03:05:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|237
1673579400000|2023-01-13 03:10:00|10972.1|10970.1|10974|10972|10974|10972|10972.1|10970.1|519
1673579700000|2023-01-13 03:15:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|319
1673580000000|2023-01-13 03:20:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10972.5|10970.5|139
1673580300000|2023-01-13 03:25:00|10973.3|10971.3|10973.7|10971.7|10974|10972|10973.3|10971.3|306
1673580600000|2023-01-13 03:30:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|138
1673580900000|2023-01-13 03:35:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|88
1673581200000|2023-01-13 03:40:00|10972.9|10970.9|10974|10972|10974|10972|10972.9|10970.9|152
1673581500000|2023-01-13 03:45:00|10973.7|10971.7|10972.5|10970.5|10974|10972|10971.7|10969.7|336
1673581800000|2023-01-13 03:50:00|10972.1|10970.1|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|200
1673582100000|2023-01-13 03:55:00|10973.3|10971.3|10974|10972|10974|10972|10972.5|10970.5|582
1673582400000|2023-01-13 04:00:00|10973.7|10971.7|10972.5|10970.5|10973.7|10971.7|10972.5|10970.5|258
1673582700000|2023-01-13 04:05:00|10973.3|10971.3|10973.7|10971.7|10973.7|10971.7|10972.5|10970.5|334
1673583000000|2023-01-13 04:10:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10973.3|10971.3|237
1673583300000|2023-01-13 04:15:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|287
1673583600000|2023-01-13 04:20:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|297
1673583900000|2023-01-13 04:25:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|383
1673584200000|2023-01-13 04:30:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|19
1673584500000|2023-01-13 04:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|490
1673584800000|2023-01-13 04:40:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1228
1673585100000|2023-01-13 04:45:00|||||||||123
1673585400000|2023-01-13 04:50:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|540
1673585700000|2023-01-13 04:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|183
1673586000000|2023-01-13 05:00:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|246
1673586300000|2023-01-13 05:05:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|152
1673586600000|2023-01-13 05:10:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|221
1673586900000|2023-01-13 05:15:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|374
1673587200000|2023-01-13 05:20:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10971.3|10969.3|90
1673587500000|2023-01-13 05:25:00|10971.3|10969.3|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|195
1673587800000|2023-01-13 05:30:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|1919
1673588100000|2023-01-13 05:35:00|10970.1|10968.1|10969.8|10967.8|10970.1|10968.1|10968.6|10966.6|248
1673588400000|2023-01-13 05:40:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|69
1673588700000|2023-01-13 05:45:00|10970.5|10968.5|10970.1|10968.1|10970.5|10968.5|10970.1|10968.1|409
1673589000000|2023-01-13 05:50:00|10970.5|10968.5|10970.1|10968.1|10970.5|10968.5|10969.4|10967.4|367
1673589300000|2023-01-13 05:55:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|140
1673589600000|2023-01-13 06:00:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|303
1673589900000|2023-01-13 06:05:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|254
1673590200000|2023-01-13 06:10:00|10970.1|10968.1|10970.9|10968.9|10972.5|10970.5|10970.1|10968.1|509
1673590500000|2023-01-13 06:15:00|10971.3|10969.3|10972.5|10970.5|10972.5|10970.5|10971.3|10969.3|119
1673590800000|2023-01-13 06:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|332
1673591100000|2023-01-13 06:25:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|904
1673591400000|2023-01-13 06:30:00|10974.4|10972.4|10974.8|10972.8|10975.6|10973.6|10974|10972|434
1673591700000|2023-01-13 06:35:00|10975.6|10973.6|10978|10976|10978|10976|10975.2|10973.2|701
1673592000000|2023-01-13 06:40:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10977.2|10975.2|521
1673592300000|2023-01-13 06:45:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10979.5|10977.5|293
1673592600000|2023-01-13 06:50:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|1205
1673592900000|2023-01-13 06:55:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|263
1673593200000|2023-01-13 07:00:00|10981.9|10979.9|10977.2|10975.2|10981.9|10979.9|10977.2|10975.2|544
1673593500000|2023-01-13 07:05:00|10976.4|10974.4|10979.5|10977.5|10979.5|10977.5|10976.4|10974.4|461
1673593800000|2023-01-13 07:10:00|10979.9|10977.9|10978.7|10976.7|10980.3|10978.3|10978|10976|417
1673594100000|2023-01-13 07:15:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|194
1673594400000|2023-01-13 07:20:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|605
1673594700000|2023-01-13 07:25:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|529
1673595000000|2023-01-13 07:30:00|10979.5|10977.5|10984.6|10982.6|10985|10983|10979.5|10977.5|815
1673595300000|2023-01-13 07:35:00|10984.2|10982.2|10981.9|10979.9|10985|10983|10981.1|10979.1|1483
1673595600000|2023-01-13 07:40:00|10981.1|10979.1|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|771
1673595900000|2023-01-13 07:45:00|10983.4|10981.4|10981.1|10979.1|10984.2|10982.2|10981.1|10979.1|859
1673596200000|2023-01-13 07:50:00|10980.3|10978.3|10982.3|10980.3|10982.6|10980.6|10980.3|10978.3|955
1673596500000|2023-01-13 07:55:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10981.1|10979.1|961
1673596800000|2023-01-13 08:00:00|10980.3|10978.3|10979.5|10977.5|10981.9|10979.9|10978.7|10976.7|2667
1673597100000|2023-01-13 08:05:00|10980.3|10978.3|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|1601
1673597400000|2023-01-13 08:10:00|10981.1|10979.1|10983.4|10981.4|10986.9|10984.9|10981.1|10979.1|1622
1673597700000|2023-01-13 08:15:00|10983.8|10981.8|10986.5|10984.5|10987.3|10985.3|10982.6|10980.6|1182
1673598000000|2023-01-13 08:20:00|10987.3|10985.3|10989.7|10987.7|10990.5|10988.5|10985.8|10983.8|5189
1673598300000|2023-01-13 08:25:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|5895
1673598600000|2023-01-13 08:30:00|10988.5|10986.5|10991.2|10989.2|10992.8|10990.8|10988.1|10986.1|2217
1673598900000|2023-01-13 08:35:00|10991.6|10989.6|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|1429
1673599200000|2023-01-13 08:40:00|10992.8|10990.8|10994.4|10992.4|10996.7|10994.7|10992.8|10990.8|2049
1673599500000|2023-01-13 08:45:00|10995.1|10993.1|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|2010
1673599800000|2023-01-13 08:50:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|1994
1673600100000|2023-01-13 08:55:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|5770
1673600400000|2023-01-13 09:00:00|10992|10990|10992.8|10990.8|10993.6|10991.6|10992|10990|2517
1673600700000|2023-01-13 09:05:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|613
1673601000000|2023-01-13 09:10:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1535
1673601300000|2023-01-13 09:15:00|10993.6|10991.6|10989.7|10987.7|10993.6|10991.6|10989.7|10987.7|1452
1673601600000|2023-01-13 09:20:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|1475
1673601900000|2023-01-13 09:25:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|2103
1673602200000|2023-01-13 09:30:00|10987.3|10985.3|10988.9|10986.9|10989.3|10987.3|10986.5|10984.5|2228
1673602500000|2023-01-13 09:35:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|812
1673602800000|2023-01-13 09:40:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10985|10983|934
1673603100000|2023-01-13 09:45:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|1771
1673603400000|2023-01-13 09:50:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|1612
1673603700000|2023-01-13 09:55:00|10988.1|10986.1|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|2032
1673604000000|2023-01-13 10:00:00|10986.5|10984.5|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|1531
1673604300000|2023-01-13 10:05:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10987.3|10985.3|1687
1673604600000|2023-01-13 10:10:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|919
1673604900000|2023-01-13 10:15:00|10988.9|10986.9|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|629
1673605200000|2023-01-13 10:20:00|10991.2|10989.2|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|1452
1673605500000|2023-01-13 10:25:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|1164
1673605800000|2023-01-13 10:30:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|926
1673606100000|2023-01-13 10:35:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10984.6|10982.6|1339
1673606400000|2023-01-13 10:40:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10984.2|10982.2|493
1673606700000|2023-01-13 10:45:00|10984.2|10982.2|10981.9|10979.9|10984.2|10982.2|10981.1|10979.1|2135
1673607000000|2023-01-13 10:50:00|10981.5|10979.5|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|1682
1673607300000|2023-01-13 10:55:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|796
1673607600000|2023-01-13 11:00:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10982.6|10980.6|2190
1673607900000|2023-01-13 11:05:00|10985|10983|10983.4|10981.4|10985.8|10983.8|10982.6|10980.6|674
1673608200000|2023-01-13 11:10:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|198
1673608500000|2023-01-13 11:15:00|10984.2|10982.2|10981.9|10979.9|10984.2|10982.2|10981.9|10979.9|597
1673608800000|2023-01-13 11:20:00|10981.5|10979.5|10980.3|10978.3|10981.9|10979.9|10980.3|10978.3|839
1673609100000|2023-01-13 11:25:00|10980.7|10978.7|10979.5|10977.5|10981.1|10979.1|10978.7|10976.7|222
1673609400000|2023-01-13 11:30:00|10980.3|10978.3|10978|10976|10980.3|10978.3|10978|10976|568
1673609700000|2023-01-13 11:35:00|10978.7|10976.7|10977.2|10975.2|10978.7|10976.7|10976.4|10974.4|1392
1673610000000|2023-01-13 11:40:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10975.6|10973.6|1634
1673610300000|2023-01-13 11:45:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|469
1673610600000|2023-01-13 11:50:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10975.6|10973.6|1038
1673610900000|2023-01-13 11:55:00|10978|10976|10976.4|10974.4|10978|10976|10976.4|10974.4|584
1673611200000|2023-01-13 12:00:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|675
1673611500000|2023-01-13 12:05:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|1581
1673611800000|2023-01-13 12:10:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10977.2|10975.2|1542
1673612100000|2023-01-13 12:15:00|10977.2|10975.2|10978|10976|10979.5|10977.5|10977.2|10975.2|664
1673612400000|2023-01-13 12:20:00|10978.7|10976.7|10973.3|10971.3|10978.7|10976.7|10973.3|10971.3|3020
1673612700000|2023-01-13 12:25:00|10974|10972|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|1749
1673613000000|2023-01-13 12:30:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|2842
1673613300000|2023-01-13 12:35:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1245
1673613600000|2023-01-13 12:40:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1654
1673613900000|2023-01-13 12:45:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10972.5|10970.5|1753
1673614200000|2023-01-13 12:50:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|1528
1673614500000|2023-01-13 12:55:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|1873
1673614800000|2023-01-13 13:00:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10965.5|10963.5|6117
1673615100000|2023-01-13 13:05:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967|10965|2079
1673615400000|2023-01-13 13:10:00|10968.6|10966.6|10971.7|10969.7|10972.5|10970.5|10967.8|10965.8|4593
1673615700000|2023-01-13 13:15:00|10970.9|10968.9|10968.6|10966.6|10973.3|10971.3|10967|10965|3006
1673616000000|2023-01-13 13:20:00|10969.4|10967.4|10971.7|10969.7|10973.3|10971.3|10967|10965|5720
1673616300000|2023-01-13 13:25:00|10970.9|10968.9|10970.1|10968.1|10973.3|10971.3|10969.4|10967.4|1796
1673616600000|2023-01-13 13:30:00|10969.4|10967.4|10965.5|10963.5|10969.4|10967.4|10964.7|10962.7|6314
1673616900000|2023-01-13 13:35:00|10964.7|10962.7|10970.9|10968.9|10970.9|10968.9|10963.9|10961.9|4141
1673617200000|2023-01-13 13:40:00|10971.7|10969.7|10967.8|10965.8|10971.7|10969.7|10966.2|10964.2|2566
1673617500000|2023-01-13 13:45:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10963.1|10961.1|3520
1673617800000|2023-01-13 13:50:00|10968.6|10966.6|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|3556
1673618100000|2023-01-13 13:55:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10966.2|10964.2|2463
1673618400000|2023-01-13 14:00:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10967.8|10965.8|1745
1673618700000|2023-01-13 14:05:00|10970.1|10968.1|10974|10972|10974|10972|10970.1|10968.1|4656
1673619000000|2023-01-13 14:10:00|10973.7|10971.7|10975.6|10973.6|10977.2|10975.2|10972.5|10970.5|3864
1673619300000|2023-01-13 14:15:00|10974.8|10972.8|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|1782
1673619600000|2023-01-13 14:20:00|10971.7|10969.7|10967.8|10965.8|10972.5|10970.5|10967|10965|2657
1673619900000|2023-01-13 14:25:00|10968.6|10966.6|10972.5|10970.5|10973.3|10971.3|10967.8|10965.8|2286
1673620200000|2023-01-13 14:30:00|10973.3|10971.3|10973.3|10971.3|10974|10972|10971.7|10969.7|3446
1673620500000|2023-01-13 14:35:00|10972.5|10970.5|10976.4|10974.4|10976.4|10974.4|10971.7|10969.7|2564
1673620800000|2023-01-13 14:40:00|10975.6|10973.6|10974|10972|10976.4|10974.4|10971.7|10969.7|3870
1673621100000|2023-01-13 14:45:00|10973.3|10971.3|10977.2|10975.2|10978|10976|10973.3|10971.3|3681
1673621400000|2023-01-13 14:50:00|10978|10976|10981.9|10979.9|10981.9|10979.9|10977.2|10975.2|4225
1673621700000|2023-01-13 14:55:00|10982.6|10980.6|10982.3|10980.3|10984.2|10982.2|10981.1|10979.1|5383
1673622000000|2023-01-13 15:00:00|10978|10976|10974|10972|10983.4|10981.4|10972.5|10970.5|7981
1673622300000|2023-01-13 15:05:00|10973.3|10971.3|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|5547
1673622600000|2023-01-13 15:10:00|10972.9|10970.9|10974.8|10972.8|10978|10976|10972.5|10970.5|3572
1673622900000|2023-01-13 15:15:00|10974|10972|10970.9|10968.9|10975.6|10973.6|10970.9|10968.9|3919
1673623200000|2023-01-13 15:20:00|10971.7|10969.7|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|6256
1673623500000|2023-01-13 15:25:00|10971.7|10969.7|10976.4|10974.4|10977.2|10975.2|10970.9|10968.9|2936
1673623800000|2023-01-13 15:30:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10974.8|10972.8|2298
1673624100000|2023-01-13 15:35:00|10975.6|10973.6|10977.2|10975.2|10978.7|10976.7|10975.6|10973.6|3507
1673624400000|2023-01-13 15:40:00|10976.4|10974.4|10974.8|10972.8|10978|10976|10974.8|10972.8|2812
1673624700000|2023-01-13 15:45:00|10974|10972|10976.4|10974.4|10979.5|10977.5|10974|10972|2633
1673625000000|2023-01-13 15:50:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|2403
1673625300000|2023-01-13 15:55:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10971.7|10969.7|1842
1673625600000|2023-01-13 16:00:00|10974|10972|10971.7|10969.7|10975.6|10973.6|10970.1|10968.1|3877
1673625900000|2023-01-13 16:05:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1208
1673626200000|2023-01-13 16:10:00|10970.9|10968.9|10970.9|10968.9|10972.5|10970.5|10970.1|10968.1|1758
1673626500000|2023-01-13 16:15:00|10971.3|10969.3|10974|10972|10974|10972|10970.9|10968.9|3095
1673626800000|2023-01-13 16:20:00|10974.8|10972.8|10977.2|10975.2|10979.5|10977.5|10974|10972|3219
1673627100000|2023-01-13 16:25:00|10976.4|10974.4|10974|10972|10977.2|10975.2|10973.3|10971.3|1200
1673627400000|2023-01-13 16:30:00|10974.8|10972.8|10970.1|10968.1|10974.8|10972.8|10969.4|10967.4|3973
1673627700000|2023-01-13 16:35:00|10969.8|10967.8|10964.7|10962.7|10970.1|10968.1|10964.7|10962.7|3876
1673628000000|2023-01-13 16:40:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10961.5|10959.5|6321
1673628300000|2023-01-13 16:45:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10957.6|10955.6|6422
1673628600000|2023-01-13 16:50:00|10960|10958|10961.5|10959.5|10962.3|10960.3|10960|10958|2412
1673628900000|2023-01-13 16:55:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10959.2|10957.2|2397
1673629200000|2023-01-13 17:00:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10961.5|10959.5|2643
1673629500000|2023-01-13 17:05:00|10963.5|10961.5|10963.1|10961.1|10964.7|10962.7|10961.5|10959.5|2905
1673629800000|2023-01-13 17:10:00|10963.9|10961.9|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|1017
1673630100000|2023-01-13 17:15:00|10965.5|10963.5|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|1889
1673630400000|2023-01-13 17:20:00|10963.1|10961.1|10963.9|10961.9|10965.5|10963.5|10963.1|10961.1|2769
1673630700000|2023-01-13 17:25:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|1239
1673631000000|2023-01-13 17:30:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|1957
1673631300000|2023-01-13 17:35:00|10962.3|10960.3|10961.5|10959.5|10963.9|10961.9|10960.8|10958.8|2180
1673631600000|2023-01-13 17:40:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|1155
1673631900000|2023-01-13 17:45:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10958.4|10956.4|2270
1673632200000|2023-01-13 17:50:00|10958.4|10956.4|10959.2|10957.2|10960.8|10958.8|10958.4|10956.4|1542
1673632500000|2023-01-13 17:55:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|1598
1673632800000|2023-01-13 18:00:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|1473
1673633100000|2023-01-13 18:05:00|10959.2|10957.2|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|3865
1673633400000|2023-01-13 18:10:00|10955.7|10953.7|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1487
1673633700000|2023-01-13 18:15:00|10954.9|10952.9|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|1607
1673634000000|2023-01-13 18:20:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10951.4|10949.4|3311
1673634300000|2023-01-13 18:25:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|1175
1673634600000|2023-01-13 18:30:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|1302
1673634900000|2023-01-13 18:35:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10950.6|10948.6|3611
1673635200000|2023-01-13 18:40:00|10953.7|10951.7|10956.9|10954.9|10957.6|10955.6|10953|10951|2701
1673635500000|2023-01-13 18:45:00|10956.1|10954.1|10954.5|10952.5|10956.9|10954.9|10954.5|10952.5|1552
1673635800000|2023-01-13 18:50:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10953|10951|608
1673636100000|2023-01-13 18:55:00|10953.3|10951.3|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|2138
1673636400000|2023-01-13 19:00:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|1383
1673636700000|2023-01-13 19:05:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|958
1673637000000|2023-01-13 19:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|2678
1673637300000|2023-01-13 19:15:00|10950.6|10948.6|10945.9|10943.9|10950.6|10948.6|10945.9|10943.9|4004
1673637600000|2023-01-13 19:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|2067
1673637900000|2023-01-13 19:25:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|2200
1673638200000|2023-01-13 19:30:00|10949|10947|10949.8|10947.8|10951.4|10949.4|10949|10947|2324
1673638500000|2023-01-13 19:35:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|1825
1673638800000|2023-01-13 19:40:00|10949.8|10947.8|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|992
1673639100000|2023-01-13 19:45:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|2096
1673639400000|2023-01-13 19:50:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|3766
1673639700000|2023-01-13 19:55:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|2560
1673640000000|2023-01-13 20:00:00|10945.1|10943.1|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1901
1673640300000|2023-01-13 20:05:00|10947.1|10945.1|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|1473
1673640600000|2023-01-13 20:10:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|844
1673640900000|2023-01-13 20:15:00|10943.6|10941.6|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|1126
1673641200000|2023-01-13 20:20:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|921
1673641500000|2023-01-13 20:25:00|10945.9|10943.9|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|1845
1673641800000|2023-01-13 20:30:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|1750
1673642100000|2023-01-13 20:35:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|2582
1673642400000|2023-01-13 20:40:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|1005
1673642700000|2023-01-13 20:45:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1104
1673643000000|2023-01-13 20:50:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|692
1673643300000|2023-01-13 20:55:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10949|10947|2482
1673643600000|2023-01-13 21:00:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|4582
1673643900000|2023-01-13 21:05:00|10949.8|10947.8|10947.1|10945.1|10949.8|10947.8|10947.1|10945.1|1104
1673644200000|2023-01-13 21:10:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|915
1673644500000|2023-01-13 21:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|359
1673644800000|2023-01-13 21:20:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|738
1673645100000|2023-01-13 21:25:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|697
1673645400000|2023-01-13 21:30:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|796
1673645700000|2023-01-13 21:35:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|810
1673646000000|2023-01-13 21:40:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|1730
1673646300000|2023-01-13 21:45:00|10951|10949|10949.8|10947.8|10951.4|10949.4|10949|10947|712
1673646600000|2023-01-13 21:50:00|10949.4|10947.4|10948.7|10946.7|10949.8|10947.8|10948.3|10946.3|2045
1673646900000|2023-01-13 21:55:00|10949|10947|10943.2|10941.2|10949|10947|10943.2|10941.2|3333
1673823600000|2023-01-15 23:00:00|10946.3|10944.3|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|934
1673823900000|2023-01-15 23:05:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|782
1673824200000|2023-01-15 23:10:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|557
1673824500000|2023-01-15 23:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|52
1673824800000|2023-01-15 23:20:00|10946.3|10944.3|10945.5|10943.5|10946.7|10944.7|10945.1|10943.1|67
1673825100000|2023-01-15 23:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|51
1673825400000|2023-01-15 23:30:00|10945.1|10943.1|10944|10942|10945.9|10943.9|10943.6|10941.6|250
1673825700000|2023-01-15 23:35:00|10944.4|10942.4|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|451
1673826000000|2023-01-15 23:40:00|10943.2|10941.2|10942.8|10940.8|10943.2|10941.2|10942.8|10940.8|108
1673826300000|2023-01-15 23:45:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|131
1673826600000|2023-01-15 23:50:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|40
1673826900000|2023-01-15 23:55:00|10945.1|10943.1|10944|10942|10945.1|10943.1|10944|10942|98
1673827200000|2023-01-16 00:00:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|74
1673827500000|2023-01-16 00:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|60
1673827800000|2023-01-16 00:10:00|10944.8|10942.8|10945.5|10943.5|10946.7|10944.7|10944.8|10942.8|88
1673828100000|2023-01-16 00:15:00|10945.9|10943.9|10946.3|10944.3|10946.7|10944.7|10945.1|10943.1|159
1673828400000|2023-01-16 00:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|137
1673828700000|2023-01-16 00:25:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|215
1673829000000|2023-01-16 00:30:00|10948.7|10946.7|10949.4|10947.4|10949.8|10947.8|10948.7|10946.7|214
1673829300000|2023-01-16 00:35:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|217
1673829600000|2023-01-16 00:40:00|10949.8|10947.8|10948.7|10946.7|10950.6|10948.6|10948.3|10946.3|682
1673829900000|2023-01-16 00:45:00|10949|10947|10949|10947|10949.4|10947.4|10949|10947|5
1673830200000|2023-01-16 00:50:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|31
1673830500000|2023-01-16 00:55:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|36
1673830800000|2023-01-16 01:00:00|10951.4|10949.4|10951.8|10949.8|10952.2|10950.2|10951.4|10949.4|152
1673831100000|2023-01-16 01:05:00|10952.2|10950.2|10953|10951|10953|10951|10951.4|10949.4|240
1673831400000|2023-01-16 01:10:00|10952.6|10950.6|10951.8|10949.8|10953|10951|10951.4|10949.4|218
1673831700000|2023-01-16 01:15:00|10951.4|10949.4|10951.4|10949.4|10951.8|10949.8|10951.4|10949.4|45
1673832000000|2023-01-16 01:20:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10950.2|10948.2|69
1673832300000|2023-01-16 01:25:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|155
1673832600000|2023-01-16 01:30:00|10951.8|10949.8|10952.2|10950.2|10953|10951|10951.4|10949.4|451
1673832900000|2023-01-16 01:35:00|10953|10951|10953|10951|10953|10951|10953|10951|292
1673833200000|2023-01-16 01:40:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|326
1673833500000|2023-01-16 01:45:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|53
1673833800000|2023-01-16 01:50:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|409
1673834100000|2023-01-16 01:55:00|10948.7|10946.7|10948.7|10946.7|10949|10947|10948.3|10946.3|225
1673834400000|2023-01-16 02:00:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|75
1673834700000|2023-01-16 02:05:00|||||||||15
1673835000000|2023-01-16 02:10:00|||||||||292
1673835300000|2023-01-16 02:15:00|||||||||22
1673835600000|2023-01-16 02:20:00|10948.7|10946.7|10948.7|10946.7|10949|10947|10948.7|10946.7|298
1673835900000|2023-01-16 02:25:00|10948.3|10946.3|10948.7|10946.7|10949|10947|10948.3|10946.3|294
1673836200000|2023-01-16 02:30:00|10949|10947|10949|10947|10949|10947|10949|10947|7
1673836500000|2023-01-16 02:35:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949|10947|95
1673836800000|2023-01-16 02:40:00|10950.6|10948.6|10950.2|10948.2|10950.6|10948.6|10949.8|10947.8|104
1673837100000|2023-01-16 02:45:00|10949.8|10947.8|10949.8|10947.8|10950.2|10948.2|10949.8|10947.8|13
1673837400000|2023-01-16 02:50:00|10949|10947|10949.4|10947.4|10950.2|10948.2|10949|10947|208
1673837700000|2023-01-16 02:55:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|140
1673838000000|2023-01-16 03:00:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|503
1673838300000|2023-01-16 03:05:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|481
1673838600000|2023-01-16 03:10:00|||||||||147
1673838900000|2023-01-16 03:15:00|10952.2|10950.2|10952.6|10950.6|10953|10951|10952.2|10950.2|163
1673839200000|2023-01-16 03:20:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|180
1673839500000|2023-01-16 03:25:00|10952.6|10950.6|10951.4|10949.4|10952.6|10950.6|10951.4|10949.4|154
1673839800000|2023-01-16 03:30:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.8|10949.8|25
1673840100000|2023-01-16 03:35:00|10952.6|10950.6|10952.6|10950.6|10953|10951|10952.2|10950.2|123
1673840400000|2023-01-16 03:40:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|12
1673840700000|2023-01-16 03:45:00|10952.6|10950.6|10952.6|10950.6|10953|10951|10952.2|10950.2|82
1673841000000|2023-01-16 03:50:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10952.2|10950.2|27
1673841300000|2023-01-16 03:55:00|10952.6|10950.6|10953|10951|10953|10951|10952.6|10950.6|40
1673841600000|2023-01-16 04:00:00|||||||||2
1673842200000|2023-01-16 04:10:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|119
1673842500000|2023-01-16 04:15:00|||||||||1
1673842800000|2023-01-16 04:20:00|10952.6|10950.6|10953|10951|10953|10951|10952.2|10950.2|51
1673843100000|2023-01-16 04:25:00|||||||||39
1673843400000|2023-01-16 04:30:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|141
1673843700000|2023-01-16 04:35:00|||||||||15
1673844000000|2023-01-16 04:40:00|10952.6|10950.6|10953|10951|10953|10951|10952.2|10950.2|81
1673844300000|2023-01-16 04:45:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|134
1673844600000|2023-01-16 04:50:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|38
1673844900000|2023-01-16 04:55:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|149
1673845200000|2023-01-16 05:00:00|||||||||154
1673845500000|2023-01-16 05:05:00|||||||||20
1673845800000|2023-01-16 05:10:00|10949.8|10947.8|10949.4|10947.4|10949.8|10947.8|10949|10947|59
1673846100000|2023-01-16 05:15:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|35
1673846400000|2023-01-16 05:20:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|223
1673846700000|2023-01-16 05:25:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|118
1673847000000|2023-01-16 05:30:00|10949|10947|10949|10947|10949|10947|10949|10947|190
1673847300000|2023-01-16 05:35:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10949|10947|209
1673847600000|2023-01-16 05:40:00|||||||||17
1673847900000|2023-01-16 05:45:00|||||||||294
1673848200000|2023-01-16 05:50:00|||||||||41
1673848500000|2023-01-16 05:55:00|||||||||8
1673848800000|2023-01-16 06:00:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|320
1673849100000|2023-01-16 06:05:00|10949.4|10947.4|10949|10947|10949.4|10947.4|10948.7|10946.7|93
1673849400000|2023-01-16 06:10:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|284
1673849700000|2023-01-16 06:15:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|360
1673850000000|2023-01-16 06:20:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|313
1673850300000|2023-01-16 06:25:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|440
1673850600000|2023-01-16 06:30:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|57
1673850900000|2023-01-16 06:35:00|||||||||462
1673851200000|2023-01-16 06:40:00|10947.1|10945.1|10947.5|10945.5|10947.5|10945.5|10947.1|10945.1|61
1673851500000|2023-01-16 06:45:00|10947.1|10945.1|10947.1|10945.1|10947.5|10945.5|10947.1|10945.1|66
1673851800000|2023-01-16 06:50:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1057
1673852100000|2023-01-16 06:55:00|10947.9|10945.9|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|89
1673852400000|2023-01-16 07:00:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|667
1673852700000|2023-01-16 07:05:00|10947.9|10945.9|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|209
1673853000000|2023-01-16 07:10:00|10947.1|10945.1|10947.9|10945.9|10948.3|10946.3|10946.7|10944.7|386
1673853300000|2023-01-16 07:15:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|102
1673853600000|2023-01-16 07:20:00|10949|10947|10948.7|10946.7|10949|10947|10948.3|10946.3|365
1673853900000|2023-01-16 07:25:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|172
1673854200000|2023-01-16 07:30:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|252
1673854500000|2023-01-16 07:35:00|10949.8|10947.8|10949.8|10947.8|10949.8|10947.8|10949|10947|170
1673854800000|2023-01-16 07:40:00|10949.4|10947.4|10950.6|10948.6|10951.4|10949.4|10949|10947|509
1673855100000|2023-01-16 07:45:00|10951|10949|10952.2|10950.2|10952.6|10950.6|10950.6|10948.6|223
1673855400000|2023-01-16 07:50:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|246
1673855700000|2023-01-16 07:55:00|10954.1|10952.1|10953.7|10951.7|10954.5|10952.5|10953|10951|531
1673856000000|2023-01-16 08:00:00|10954.5|10952.5|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|967
1673856300000|2023-01-16 08:05:00|10955.7|10953.7|10953.7|10951.7|10956.1|10954.1|10953|10951|766
1673856600000|2023-01-16 08:10:00|10953.3|10951.3|10952.6|10950.6|10953.7|10951.7|10952.2|10950.2|317
1673856900000|2023-01-16 08:15:00|10953|10951|10953|10951|10953.7|10951.7|10952.6|10950.6|320
1673857200000|2023-01-16 08:20:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|448
1673857500000|2023-01-16 08:25:00|10953.3|10951.3|10953|10951|10953.3|10951.3|10951.4|10949.4|479
1673857800000|2023-01-16 08:30:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10950.6|10948.6|196
1673858100000|2023-01-16 08:35:00|10951.4|10949.4|10948.3|10946.3|10951.4|10949.4|10948.3|10946.3|775
1673858400000|2023-01-16 08:40:00|10947.9|10945.9|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|1275
1673858700000|2023-01-16 08:45:00|10945.1|10943.1|10940.5|10938.5|10945.5|10943.5|10940.5|10938.5|1700
1673859000000|2023-01-16 08:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|1721
1673859300000|2023-01-16 08:55:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|1864
1673859600000|2023-01-16 09:00:00|10936.2|10934.2|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|1016
1673859900000|2023-01-16 09:05:00|10934.6|10932.6|10935|10933|10935.8|10933.8|10934.2|10932.2|540
1673860200000|2023-01-16 09:10:00|10935.8|10933.8|10937.7|10935.7|10938.9|10936.9|10935.8|10933.8|843
1673860500000|2023-01-16 09:15:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|322
1673860800000|2023-01-16 09:20:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|433
1673861100000|2023-01-16 09:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|187
1673861400000|2023-01-16 09:30:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|605
1673861700000|2023-01-16 09:35:00|10937.7|10935.7|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|500
1673862000000|2023-01-16 09:40:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|456
1673862300000|2023-01-16 09:45:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|751
1673862600000|2023-01-16 09:50:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|188
1673862900000|2023-01-16 09:55:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.9|10934.9|142
1673863200000|2023-01-16 10:00:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|314
1673863500000|2023-01-16 10:05:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|250
1673863800000|2023-01-16 10:10:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|140
1673864100000|2023-01-16 10:15:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|209
1673864400000|2023-01-16 10:20:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|390
1673864700000|2023-01-16 10:25:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|921
1673865000000|2023-01-16 10:30:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.7|10935.7|176
1673865300000|2023-01-16 10:35:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|148
1673865600000|2023-01-16 10:40:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|155
1673865900000|2023-01-16 10:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|1597
1673866200000|2023-01-16 10:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|324
1673866500000|2023-01-16 10:55:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|226
1673866800000|2023-01-16 11:00:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|909
1673867100000|2023-01-16 11:05:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|92
1673867400000|2023-01-16 11:10:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10940.1|10938.1|74
1673867700000|2023-01-16 11:15:00|10939.7|10937.7|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|94
1673868000000|2023-01-16 11:20:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|105
1673868300000|2023-01-16 11:25:00|||||||||8
1673868600000|2023-01-16 11:30:00|||||||||22
1673868900000|2023-01-16 11:35:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|76
1673869200000|2023-01-16 11:40:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|174
1673869500000|2023-01-16 11:45:00|||||||||81
1673869800000|2023-01-16 11:50:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|188
1673870100000|2023-01-16 11:55:00|10941.2|10939.2|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|56
1673870400000|2023-01-16 12:00:00|10942|10940|10942.4|10940.4|10942.8|10940.8|10941.2|10939.2|903
1673870700000|2023-01-16 12:05:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|113
1673871000000|2023-01-16 12:10:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|53
1673871300000|2023-01-16 12:15:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|100
1673871600000|2023-01-16 12:20:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|245
1673871900000|2023-01-16 12:25:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|475
1673872200000|2023-01-16 12:30:00|10937.7|10935.7|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|302
1673872500000|2023-01-16 12:35:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|164
1673872800000|2023-01-16 12:40:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|70
1673873100000|2023-01-16 12:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|471
1673873400000|2023-01-16 12:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|951
1673873700000|2023-01-16 12:55:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|317
1673874000000|2023-01-16 13:00:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|708
1673874300000|2023-01-16 13:05:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|168
1673874600000|2023-01-16 13:10:00|10938.5|10936.5|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|844
1673874900000|2023-01-16 13:15:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|246
1673875200000|2023-01-16 13:20:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|587
1673875500000|2023-01-16 13:25:00|10941.6|10939.6|10940.5|10938.5|10942.4|10940.4|10940.5|10938.5|819
1673875800000|2023-01-16 13:30:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|467
1673876100000|2023-01-16 13:35:00|10942.4|10940.4|10942.8|10940.8|10943.6|10941.6|10942|10940|1008
1673876400000|2023-01-16 13:40:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942|10940|373
1673876700000|2023-01-16 13:45:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|488
1673877000000|2023-01-16 13:50:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|1276
1673877300000|2023-01-16 13:55:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942|10940|1213
1673877600000|2023-01-16 14:00:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|104
1673877900000|2023-01-16 14:05:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|247
1673878200000|2023-01-16 14:10:00|10944|10942|10942|10940|10944.4|10942.4|10942|10940|970
1673878500000|2023-01-16 14:15:00|10941.6|10939.6|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|179
1673878800000|2023-01-16 14:20:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|147
1673879100000|2023-01-16 14:25:00|10942|10940|10942|10940|10942|10940|10942|10940|183
1673879400000|2023-01-16 14:30:00|10941.6|10939.6|10940.5|10938.5|10942|10940|10940.5|10938.5|204
1673879700000|2023-01-16 14:35:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|187
1673880000000|2023-01-16 14:40:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|259
1673880300000|2023-01-16 14:45:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|273
1673880600000|2023-01-16 14:50:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|253
1673880900000|2023-01-16 14:55:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|615
1673881200000|2023-01-16 15:00:00|10939.3|10937.3|10940.5|10938.5|10941.2|10939.2|10939.3|10937.3|366
1673881500000|2023-01-16 15:05:00|10940.1|10938.1|10941.2|10939.2|10941.2|10939.2|10940.1|10938.1|216
1673881800000|2023-01-16 15:10:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|190
1673882100000|2023-01-16 15:15:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|349
1673882400000|2023-01-16 15:20:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|289
1673882700000|2023-01-16 15:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|181
1673883000000|2023-01-16 15:30:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|164
1673883300000|2023-01-16 15:35:00|||||||||147
1673883600000|2023-01-16 15:40:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|561
1673883900000|2023-01-16 15:45:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|771
1673884200000|2023-01-16 15:50:00|10944|10942|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|310
1673884500000|2023-01-16 15:55:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|122
1673884800000|2023-01-16 16:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|231
1673885100000|2023-01-16 16:05:00|10944|10942|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|599
1673885400000|2023-01-16 16:10:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|219
1673885700000|2023-01-16 16:15:00|10944|10942|10942|10940|10944.4|10942.4|10942|10940|213
1673886000000|2023-01-16 16:20:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|139
1673886300000|2023-01-16 16:25:00|||||||||176
1673886600000|2023-01-16 16:30:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|360
1673886900000|2023-01-16 16:35:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|157
1673887200000|2023-01-16 16:40:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|476
1673887500000|2023-01-16 16:45:00|||||||||129
1673887800000|2023-01-16 16:50:00|||||||||112
1673888100000|2023-01-16 16:55:00|||||||||23
1673888400000|2023-01-16 17:00:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|108
1673888700000|2023-01-16 17:05:00|10940.8|10938.8|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|122
1673889000000|2023-01-16 17:10:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|206
1673889300000|2023-01-16 17:15:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.8|10938.8|462
1673889600000|2023-01-16 17:20:00|10940.8|10938.8|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|232
1673889900000|2023-01-16 17:25:00|||||||||115
1673890200000|2023-01-16 17:30:00|||||||||79
1673890500000|2023-01-16 17:35:00|||||||||37
1673890800000|2023-01-16 17:40:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|295
1673891100000|2023-01-16 17:45:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|58
1673891400000|2023-01-16 17:50:00|10941.2|10939.2|10940.8|10938.8|10941.2|10939.2|10939.7|10937.7|409
1673891700000|2023-01-16 17:55:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|420
1673910000000|2023-01-16 23:00:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10939.7|10937.7|511
1673910300000|2023-01-16 23:05:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|650
1673910600000|2023-01-16 23:10:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10941.2|10939.2|886
1673910900000|2023-01-16 23:15:00|10943.6|10941.6|10944.8|10942.8|10945.1|10943.1|10943.6|10941.6|412
1673911200000|2023-01-16 23:20:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|215
1673911500000|2023-01-16 23:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|459
1673911800000|2023-01-16 23:30:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|511
1673912100000|2023-01-16 23:35:00|10944.8|10942.8|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|418
1673912400000|2023-01-16 23:40:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|49
1673912700000|2023-01-16 23:45:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|132
1673913000000|2023-01-16 23:50:00|10943.2|10941.2|10942.8|10940.8|10943.6|10941.6|10942|10940|178
1673913300000|2023-01-16 23:55:00|10943.2|10941.2|10942.8|10940.8|10943.2|10941.2|10942.8|10940.8|57
1673913600000|2023-01-17 00:00:00|10942.4|10940.4|10943.6|10941.6|10943.6|10941.6|10942|10940|261
1673913900000|2023-01-17 00:05:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1253
1673914200000|2023-01-17 00:10:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|656
1673914500000|2023-01-17 00:15:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|700
1673914800000|2023-01-17 00:20:00|10944.8|10942.8|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|87
1673915100000|2023-01-17 00:25:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|504
1673915400000|2023-01-17 00:30:00|10946.3|10944.3|10945.9|10943.9|10946.3|10944.3|10945.1|10943.1|669
1673915700000|2023-01-17 00:35:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|139
1673916000000|2023-01-17 00:40:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|587
1673916300000|2023-01-17 00:45:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|899
1673916600000|2023-01-17 00:50:00|10947.9|10945.9|10949|10947|10949|10947|10947.9|10945.9|792
1673916900000|2023-01-17 00:55:00|10948.7|10946.7|10946.7|10944.7|10948.7|10946.7|10946.7|10944.7|286
1673917200000|2023-01-17 01:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|741
1673917500000|2023-01-17 01:05:00|10946.3|10944.3|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|239
1673917800000|2023-01-17 01:10:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|981
1673918100000|2023-01-17 01:15:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|148
1673918400000|2023-01-17 01:20:00|10944|10942|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|1145
1673918700000|2023-01-17 01:25:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|343
1673919000000|2023-01-17 01:30:00|10943.6|10941.6|10942.8|10940.8|10944|10942|10942.8|10940.8|361
1673919300000|2023-01-17 01:35:00|10942|10940|10941.2|10939.2|10942|10940|10940.5|10938.5|792
1673919600000|2023-01-17 01:40:00|10940.8|10938.8|10942|10940|10942|10940|10939.7|10937.7|695
1673919900000|2023-01-17 01:45:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10940.5|10938.5|423
1673920200000|2023-01-17 01:50:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|198
1673920500000|2023-01-17 01:55:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|429
1673920800000|2023-01-17 02:00:00|10940.5|10938.5|10938.9|10936.9|10941.2|10939.2|10937.3|10935.3|900
1673921100000|2023-01-17 02:05:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|400
1673921400000|2023-01-17 02:10:00|10936.9|10934.9|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|288
1673921700000|2023-01-17 02:15:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10933.4|10931.4|1559
1673922000000|2023-01-17 02:20:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|365
1673922300000|2023-01-17 02:25:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|271
1673922600000|2023-01-17 02:30:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|473
1673922900000|2023-01-17 02:35:00|10933.8|10931.8|10935|10933|10935|10933|10933.4|10931.4|179
1673923200000|2023-01-17 02:40:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|813
1673923500000|2023-01-17 02:45:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|213
1673923800000|2023-01-17 02:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|164
1673924100000|2023-01-17 02:55:00|||||||||22
1673924400000|2023-01-17 03:00:00|||||||||90
1673924700000|2023-01-17 03:05:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935|10933|406
1673925000000|2023-01-17 03:10:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|675
1673925300000|2023-01-17 03:15:00|10936.2|10934.2|10935|10933|10936.5|10934.5|10935|10933|588
1673925600000|2023-01-17 03:20:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935|10933|334
1673925900000|2023-01-17 03:25:00|10936.9|10934.9|10936.9|10934.9|10936.9|10934.9|10936.9|10934.9|320
1673926200000|2023-01-17 03:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|375
1673926500000|2023-01-17 03:35:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|90
1673926800000|2023-01-17 03:40:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|259
1673927100000|2023-01-17 03:45:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|673
1673927400000|2023-01-17 03:50:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|179
1673927700000|2023-01-17 03:55:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|250
1673928000000|2023-01-17 04:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|264
1673928300000|2023-01-17 04:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|103
1673928600000|2023-01-17 04:10:00|||||||||26
1673928900000|2023-01-17 04:15:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|233
1673929200000|2023-01-17 04:20:00|||||||||1
1673929500000|2023-01-17 04:25:00|10939.3|10937.3|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|99
1673929800000|2023-01-17 04:30:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|199
1673930100000|2023-01-17 04:35:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|121
1673930400000|2023-01-17 04:40:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|51
1673930700000|2023-01-17 04:45:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|67
1673931000000|2023-01-17 04:50:00|||||||||25
1673931300000|2023-01-17 04:55:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|64
1673931600000|2023-01-17 05:00:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|80
1673931900000|2023-01-17 05:05:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|112
1673932200000|2023-01-17 05:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|222
1673932500000|2023-01-17 05:15:00|10940.1|10938.1|10940.1|10938.1|10940.5|10938.5|10940.1|10938.1|29
1673932800000|2023-01-17 05:20:00|10939.7|10937.7|10940.1|10938.1|10940.5|10938.5|10939.7|10937.7|38
1673933100000|2023-01-17 05:25:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|39
1673933400000|2023-01-17 05:30:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|89
1673933700000|2023-01-17 05:35:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|15
1673934000000|2023-01-17 05:40:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|55
1673934300000|2023-01-17 05:45:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|150
1673934600000|2023-01-17 05:50:00|10936.5|10934.5|10936.9|10934.9|10937.3|10935.3|10936.5|10934.5|112
1673934900000|2023-01-17 05:55:00|10936.5|10934.5|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|112
1673935200000|2023-01-17 06:00:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|29
1673935500000|2023-01-17 06:05:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|26
1673935800000|2023-01-17 06:10:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|139
1673936100000|2023-01-17 06:15:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|60
1673936400000|2023-01-17 06:20:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|122
1673936700000|2023-01-17 06:25:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|138
1673937000000|2023-01-17 06:30:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|619
1673937300000|2023-01-17 06:35:00|||||||||39
1673937600000|2023-01-17 06:40:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|533
1673937900000|2023-01-17 06:45:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|47
1673938200000|2023-01-17 06:50:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|82
1673938500000|2023-01-17 06:55:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|306
1673938800000|2023-01-17 07:00:00|10936.5|10934.5|10931.9|10929.9|10936.5|10934.5|10931.9|10929.9|1913
1673939100000|2023-01-17 07:05:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|1353
1673939400000|2023-01-17 07:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|212
1673939700000|2023-01-17 07:15:00|10929.5|10927.5|10932.6|10930.6|10932.6|10930.6|10929.5|10927.5|658
1673940000000|2023-01-17 07:20:00|10932.3|10930.3|10933.4|10931.4|10935.8|10933.8|10931.9|10929.9|1094
1673940300000|2023-01-17 07:25:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|523
1673940600000|2023-01-17 07:30:00|10934.2|10932.2|10929.5|10927.5|10934.2|10932.2|10929.5|10927.5|854
1673940900000|2023-01-17 07:35:00|10930.3|10928.3|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|1236
1673941200000|2023-01-17 07:40:00|10931.9|10929.9|10933.4|10931.4|10934.2|10932.2|10931.1|10929.1|625
1673941500000|2023-01-17 07:45:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|744
1673941800000|2023-01-17 07:50:00|10935.8|10933.8|10937.3|10935.3|10937.7|10935.7|10935|10933|1882
1673942100000|2023-01-17 07:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|712
1673942400000|2023-01-17 08:00:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10935|10933|1953
1673942700000|2023-01-17 08:05:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|754
1673943000000|2023-01-17 08:10:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935|10933|474
1673943300000|2023-01-17 08:15:00|10936.5|10934.5|10935.8|10933.8|10938.1|10936.1|10935.8|10933.8|1019
1673943600000|2023-01-17 08:20:00|10937.3|10935.3|10935|10933|10938.9|10936.9|10935|10933|1298
1673943900000|2023-01-17 08:25:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|626
1673944200000|2023-01-17 08:30:00|10933|10931|10932.6|10930.6|10934.2|10932.2|10931.9|10929.9|1016
1673944500000|2023-01-17 08:35:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1795
1673944800000|2023-01-17 08:40:00|10931.9|10929.9|10934.2|10932.2|10935|10933|10931.9|10929.9|1177
1673945100000|2023-01-17 08:45:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|351
1673945400000|2023-01-17 08:50:00|10933.8|10931.8|10935.8|10933.8|10935.8|10933.8|10933.4|10931.4|1013
1673945700000|2023-01-17 08:55:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|817
1673946000000|2023-01-17 09:00:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|821
1673946300000|2023-01-17 09:05:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10934.2|10932.2|288
1673946600000|2023-01-17 09:10:00|10935.8|10933.8|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|748
1673946900000|2023-01-17 09:15:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|1340
1673947200000|2023-01-17 09:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|530
1673947500000|2023-01-17 09:25:00|10933.8|10931.8|10933.4|10931.4|10935|10933|10933.4|10931.4|451
1673947800000|2023-01-17 09:30:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|2783
1673948100000|2023-01-17 09:35:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.4|10931.4|635
1673948400000|2023-01-17 09:40:00|10933.8|10931.8|10934.2|10932.2|10935|10933|10933.4|10931.4|139
1673948700000|2023-01-17 09:45:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|519
1673949000000|2023-01-17 09:50:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|362
1673949300000|2023-01-17 09:55:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10933.4|10931.4|288
1673949600000|2023-01-17 10:00:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|1385
1673949900000|2023-01-17 10:05:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|527
1673950200000|2023-01-17 10:10:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10934.2|10932.2|595
1673950500000|2023-01-17 10:15:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|478
1673950800000|2023-01-17 10:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|1105
1673951100000|2023-01-17 10:25:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10934.2|10932.2|436
1673951400000|2023-01-17 10:30:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|486
1673951700000|2023-01-17 10:35:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|770
1673952000000|2023-01-17 10:40:00|10936.9|10934.9|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|501
1673952300000|2023-01-17 10:45:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|557
1673952600000|2023-01-17 10:50:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|167
1673952900000|2023-01-17 10:55:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|454
1673953200000|2023-01-17 11:00:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|144
1673953500000|2023-01-17 11:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|206
1673953800000|2023-01-17 11:10:00|||||||||2
1673954100000|2023-01-17 11:15:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|63
1673954400000|2023-01-17 11:20:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|319
1673954700000|2023-01-17 11:25:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|421
1673955000000|2023-01-17 11:30:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|280
1673955300000|2023-01-17 11:35:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10935|10933|413
1673955600000|2023-01-17 11:40:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|953
1673955900000|2023-01-17 11:45:00|10934.2|10932.2|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|1297
1673956200000|2023-01-17 11:50:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|431
1673956500000|2023-01-17 11:55:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|639
1673956800000|2023-01-17 12:00:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|703
1673957100000|2023-01-17 12:05:00|10935|10933|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|648
1673957400000|2023-01-17 12:10:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|1309
1673957700000|2023-01-17 12:15:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|651
1673958000000|2023-01-17 12:20:00|10937.7|10935.7|10936.5|10934.5|10938.9|10936.9|10935.8|10933.8|1221
1673958300000|2023-01-17 12:25:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|1312
1673958600000|2023-01-17 12:30:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935.8|10933.8|1175
1673958900000|2023-01-17 12:35:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|981
1673959200000|2023-01-17 12:40:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10933.4|10931.4|2126
1673959500000|2023-01-17 12:45:00|10935|10933|10932.6|10930.6|10935|10933|10931.9|10929.9|1381
1673959800000|2023-01-17 12:50:00|10931.9|10929.9|10928.7|10926.7|10931.9|10929.9|10928.7|10926.7|2633
1673960100000|2023-01-17 12:55:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10926.4|10924.4|2380
1673960400000|2023-01-17 13:00:00|10927.2|10925.2|10924.8|10922.8|10928|10926|10923.3|10921.3|3869
1673960700000|2023-01-17 13:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924|10922|4814
1673961000000|2023-01-17 13:10:00|10924.8|10922.8|10922.5|10920.5|10925.6|10923.6|10920.9|10918.9|4215
1673961300000|2023-01-17 13:15:00|10922.1|10920.1|10922.5|10920.5|10923.7|10921.7|10920.9|10918.9|2340
1673961600000|2023-01-17 13:20:00|10922.9|10920.9|10921.7|10919.7|10925.6|10923.6|10921.7|10919.7|4515
1673961900000|2023-01-17 13:25:00|10922.5|10920.5|10927.2|10925.2|10931.1|10929.1|10921.7|10919.7|4481
1673962200000|2023-01-17 13:30:00|10928.7|10926.7|10934.2|10932.2|10934.2|10932.2|10925.6|10923.6|12269
1673962500000|2023-01-17 13:35:00|10935|10933|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|5012
1673962800000|2023-01-17 13:40:00|10934.2|10932.2|10928.7|10926.7|10934.2|10932.2|10928.7|10926.7|4255
1673963100000|2023-01-17 13:45:00|10929.1|10927.1|10933.4|10931.4|10936.5|10934.5|10928|10926|3662
1673963400000|2023-01-17 13:50:00|10934.2|10932.2|10928.7|10926.7|10934.2|10932.2|10928|10926|1978
1673963700000|2023-01-17 13:55:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|4468
1673964000000|2023-01-17 14:00:00|10932.6|10930.6|10936.5|10934.5|10938.1|10936.1|10931.9|10929.9|3926
1673964300000|2023-01-17 14:05:00|10936.2|10934.2|10939.7|10937.7|10940.5|10938.5|10935|10933|3376
1673964600000|2023-01-17 14:10:00|10940.5|10938.5|10947.5|10945.5|10948.3|10946.3|10940.5|10938.5|6236
1673964900000|2023-01-17 14:15:00|10948.3|10946.3|10944.4|10942.4|10948.3|10946.3|10941.2|10939.2|4275
1673965200000|2023-01-17 14:20:00|10943.6|10941.6|10940.5|10938.5|10945.1|10943.1|10939.7|10937.7|3367
1673965500000|2023-01-17 14:25:00|10941.2|10939.2|10941.2|10939.2|10944.4|10942.4|10940.5|10938.5|2289
1673965800000|2023-01-17 14:30:00|10940.5|10938.5|10942|10940|10943.6|10941.6|10940.5|10938.5|3903
1673966100000|2023-01-17 14:35:00|10942.8|10940.8|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|3954
1673966400000|2023-01-17 14:40:00|10946.7|10944.7|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|2782
1673966700000|2023-01-17 14:45:00|10945.9|10943.9|10946.7|10944.7|10949.8|10947.8|10945.1|10943.1|3753
1673967000000|2023-01-17 14:50:00|10947.5|10945.5|10945.9|10943.9|10949|10947|10945.1|10943.1|2799
1673967300000|2023-01-17 14:55:00|10946.3|10944.3|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|3492
1673967600000|2023-01-17 15:00:00|10946.7|10944.7|10960.8|10958.8|10963.1|10961.1|10946.7|10944.7|11308
1673967900000|2023-01-17 15:05:00|10961.5|10959.5|10960|10958|10963.9|10961.9|10957.6|10955.6|8649
1673968200000|2023-01-17 15:10:00|10960.8|10958.8|10953|10951|10961.5|10959.5|10953|10951|8058
1673968500000|2023-01-17 15:15:00|10953.7|10951.7|10953.7|10951.7|10956.9|10954.9|10953|10951|3989
1673968800000|2023-01-17 15:20:00|10954.5|10952.5|10953|10951|10956.1|10954.1|10952.2|10950.2|5245
1673969100000|2023-01-17 15:25:00|10953.7|10951.7|10954.5|10952.5|10955.3|10953.3|10953|10951|4760
1673969400000|2023-01-17 15:30:00|10954.9|10952.9|10950.6|10948.6|10955.3|10953.3|10949|10947|3287
1673969700000|2023-01-17 15:35:00|10951.4|10949.4|10953|10951|10955.3|10953.3|10950.6|10948.6|5133
1673970000000|2023-01-17 15:40:00|10953.7|10951.7|10958.4|10956.4|10958.4|10956.4|10952.2|10950.2|2997
1673970300000|2023-01-17 15:45:00|10957.6|10955.6|10957.6|10955.6|10960|10958|10957.6|10955.6|2958
1673970600000|2023-01-17 15:50:00|10958.4|10956.4|10958.4|10956.4|10960|10958|10956.9|10954.9|2653
1673970900000|2023-01-17 15:55:00|10957.6|10955.6|10961.5|10959.5|10962.3|10960.3|10957.6|10955.6|6069
1673971200000|2023-01-17 16:00:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10959.2|10957.2|2456
1673971500000|2023-01-17 16:05:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|1087
1673971800000|2023-01-17 16:10:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10954.5|10952.5|2577
1673972100000|2023-01-17 16:15:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10953|10951|2120
1673972400000|2023-01-17 16:20:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|1536
1673972700000|2023-01-17 16:25:00|10954.5|10952.5|10953|10951|10956.1|10954.1|10953|10951|3502
1673973000000|2023-01-17 16:30:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10950.6|10948.6|3154
1673973300000|2023-01-17 16:35:00|10949.8|10947.8|10955.3|10953.3|10955.3|10953.3|10949|10947|2405
1673973600000|2023-01-17 16:40:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|1392
1673973900000|2023-01-17 16:45:00|10955.3|10953.3|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|1233
1673974200000|2023-01-17 16:50:00|10956.1|10954.1|10956.1|10954.1|10957.6|10955.6|10956.1|10954.1|1699
1673974500000|2023-01-17 16:55:00|10955.3|10953.3|10956.1|10954.1|10958.4|10956.4|10955.3|10953.3|1489
1673974800000|2023-01-17 17:00:00|10955.3|10953.3|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|1795
1673975100000|2023-01-17 17:05:00|10956.1|10954.1|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|1337
1673975400000|2023-01-17 17:10:00|10955.3|10953.3|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|3362
1673975700000|2023-01-17 17:15:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10951.4|10949.4|1669
1673976000000|2023-01-17 17:20:00|10951.4|10949.4|10949|10947|10951.4|10949.4|10949|10947|2881
1673976300000|2023-01-17 17:25:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|1100
1673976600000|2023-01-17 17:30:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|547
1673976900000|2023-01-17 17:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|1978
1673977200000|2023-01-17 17:40:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|909
1673977500000|2023-01-17 17:45:00|10944.4|10942.4|10941.2|10939.2|10944.4|10942.4|10941.2|10939.2|2442
1673977800000|2023-01-17 17:50:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|2344
1673978100000|2023-01-17 17:55:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1824
1673978400000|2023-01-17 18:00:00|10940.5|10938.5|10941.2|10939.2|10942|10940|10940.5|10938.5|2779
1673978700000|2023-01-17 18:05:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10940.5|10938.5|1221
1673979000000|2023-01-17 18:10:00|10942|10940|10942|10940|10942|10940|10942|10940|288
1673979300000|2023-01-17 18:15:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|775
1673979600000|2023-01-17 18:20:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1110
1673979900000|2023-01-17 18:25:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|541
1673980200000|2023-01-17 18:30:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1603
1673980500000|2023-01-17 18:35:00|10943.6|10941.6|10948.3|10946.3|10948.3|10946.3|10943.6|10941.6|856
1673980800000|2023-01-17 18:40:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|1146
1673981100000|2023-01-17 18:45:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10947.5|10945.5|570
1673981400000|2023-01-17 18:50:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|1133
1673981700000|2023-01-17 18:55:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|1214
1673982000000|2023-01-17 19:00:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1326
1673982300000|2023-01-17 19:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|789
1673982600000|2023-01-17 19:10:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|797
1673982900000|2023-01-17 19:15:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|2794
1673983200000|2023-01-17 19:20:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10944.4|10942.4|3213
1673983500000|2023-01-17 19:25:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|1158
1673983800000|2023-01-17 19:30:00|10946.7|10944.7|10949|10947|10949|10947|10946.7|10944.7|2380
1673984100000|2023-01-17 19:35:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|1344
1673984400000|2023-01-17 19:40:00|10949|10947|10955.3|10953.3|10955.3|10953.3|10949|10947|4820
1673984700000|2023-01-17 19:45:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|3063
1673985000000|2023-01-17 19:50:00|10953|10951|10949.8|10947.8|10953|10951|10949.8|10947.8|2937
1673985300000|2023-01-17 19:55:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|1969
1673985600000|2023-01-17 20:00:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10949.8|10947.8|1381
1673985900000|2023-01-17 20:05:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|2072
1673986200000|2023-01-17 20:10:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10951.4|10949.4|1883
1673986500000|2023-01-17 20:15:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|695
1673986800000|2023-01-17 20:20:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953|10951|1626
1673987100000|2023-01-17 20:25:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|1623
1673987400000|2023-01-17 20:30:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949|10947|1255
1673987700000|2023-01-17 20:35:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|455
1673988000000|2023-01-17 20:40:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|911
1673988300000|2023-01-17 20:45:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|1047
1673988600000|2023-01-17 20:50:00|10949.8|10947.8|10949|10947|10949.8|10947.8|10948.3|10946.3|1368
1673988900000|2023-01-17 20:55:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2851
1673989200000|2023-01-17 21:00:00|10949.8|10947.8|10945.9|10943.9|10949.8|10947.8|10944.4|10942.4|3190
1673989500000|2023-01-17 21:05:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|812
1673989800000|2023-01-17 21:10:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1034
1673990100000|2023-01-17 21:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1825
1673990400000|2023-01-17 21:20:00|10945.1|10943.1|10944.4|10942.4|10945.5|10943.5|10944.4|10942.4|876
1673990700000|2023-01-17 21:25:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|539
1673991000000|2023-01-17 21:30:00|10944.4|10942.4|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|982
1673991300000|2023-01-17 21:35:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|575
1673991600000|2023-01-17 21:40:00|||||||||291
1673991900000|2023-01-17 21:45:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1149
1673992200000|2023-01-17 21:50:00|10947.5|10945.5|10946.3|10944.3|10947.5|10945.5|10945.9|10943.9|1129
1673992500000|2023-01-17 21:55:00|10945.9|10943.9|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|853
1673996400000|2023-01-17 23:00:00|10945.5|10943.5|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|603
1673996700000|2023-01-17 23:05:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|283
1673997000000|2023-01-17 23:10:00|||||||||15
1673997300000|2023-01-17 23:15:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|180
1673997600000|2023-01-17 23:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|141
1673997900000|2023-01-17 23:25:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|230
1673998200000|2023-01-17 23:30:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|201
1673998500000|2023-01-17 23:35:00|10947.5|10945.5|10947.5|10945.5|10949|10947|10947.5|10945.5|390
1673998800000|2023-01-17 23:40:00|10947.1|10945.1|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|579
1673999100000|2023-01-17 23:45:00|10948.3|10946.3|10948.7|10946.7|10949|10947|10948.3|10946.3|203
1673999400000|2023-01-17 23:50:00|10948.3|10946.3|10949|10947|10949|10947|10948.3|10946.3|52
1673999700000|2023-01-17 23:55:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|65
1674000000000|2023-01-18 00:00:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10947.5|10945.5|1346
1674000300000|2023-01-18 00:05:00|10947.1|10945.1|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|200
1674000600000|2023-01-18 00:10:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|315
1674000900000|2023-01-18 00:15:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|277
1674001200000|2023-01-18 00:20:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10950.6|10948.6|50
1674001500000|2023-01-18 00:25:00|10951|10949|10949.8|10947.8|10951.4|10949.4|10949|10947|616
1674001800000|2023-01-18 00:30:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|877
1674002100000|2023-01-18 00:35:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949.4|10947.4|203
1674002400000|2023-01-18 00:40:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10949|10947|194
1674002700000|2023-01-18 00:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10949|10947|476
1674003000000|2023-01-18 00:50:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|302
1674003300000|2023-01-18 00:55:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.4|10947.4|138
1674003600000|2023-01-18 01:00:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|186
1674003900000|2023-01-18 01:05:00|10949|10947|10948.3|10946.3|10949|10947|10948.3|10946.3|256
1674004200000|2023-01-18 01:10:00|10947.5|10945.5|10947.5|10945.5|10947.9|10945.9|10947.5|10945.5|306
1674004500000|2023-01-18 01:15:00|10947.1|10945.1|10945.9|10943.9|10947.1|10945.1|10945.9|10943.9|187
1674004800000|2023-01-18 01:20:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|74
1674005100000|2023-01-18 01:25:00|10945.5|10943.5|10942.8|10940.8|10945.9|10943.9|10942.4|10940.4|860
1674005400000|2023-01-18 01:30:00|10942|10940|10942|10940|10943.6|10941.6|10942|10940|755
1674005700000|2023-01-18 01:35:00|10942.4|10940.4|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|321
1674006000000|2023-01-18 01:40:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|270
1674006300000|2023-01-18 01:45:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|309
1674006600000|2023-01-18 01:50:00|10942.4|10940.4|10942|10940|10942.4|10940.4|10941.2|10939.2|461
1674006900000|2023-01-18 01:55:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|197
1674007200000|2023-01-18 02:00:00|10943.2|10941.2|10944.4|10942.4|10944.4|10942.4|10943.2|10941.2|695
1674007500000|2023-01-18 02:05:00|10944|10942|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|364
1674007800000|2023-01-18 02:10:00|10943.2|10941.2|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|165
1674008100000|2023-01-18 02:15:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|340
1674008400000|2023-01-18 02:20:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|244
1674008700000|2023-01-18 02:25:00|10943.6|10941.6|10941.6|10939.6|10943.6|10941.6|10941.2|10939.2|554
1674009000000|2023-01-18 02:30:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|235
1674009300000|2023-01-18 02:35:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10939.7|10937.7|291
1674009600000|2023-01-18 02:40:00|10941.2|10939.2|10969.4|10967.4|10969.4|10967.4|10941.2|10939.2|7623
1674009900000|2023-01-18 02:45:00|10970.1|10968.1|10962.3|10960.3|10975.6|10973.6|10962.3|10960.3|5698
1674010200000|2023-01-18 02:50:00|10961.5|10959.5|10965.5|10963.5|10965.5|10963.5|10960.8|10958.8|2617
1674010500000|2023-01-18 02:55:00|10964.7|10962.7|10967.8|10965.8|10969.4|10967.4|10963.5|10961.5|1975
1674010800000|2023-01-18 03:00:00|10968.2|10966.2|10967|10965|10968.6|10966.6|10963.9|10961.9|1122
1674011100000|2023-01-18 03:05:00|10967.4|10965.4|10970.9|10968.9|10970.9|10968.9|10966.2|10964.2|837
1674011400000|2023-01-18 03:10:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10967|10965|1090
1674011700000|2023-01-18 03:15:00|10968.6|10966.6|10972.5|10970.5|10973.3|10971.3|10968.6|10966.6|1631
1674012000000|2023-01-18 03:20:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|2022
1674012300000|2023-01-18 03:25:00|10969.8|10967.8|10973.3|10971.3|10974.8|10972.8|10969.4|10967.4|1525
1674012600000|2023-01-18 03:30:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10971.7|10969.7|995
1674012900000|2023-01-18 03:35:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|759
1674013200000|2023-01-18 03:40:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10967.8|10965.8|1137
1674013500000|2023-01-18 03:45:00|10969|10967|10966.2|10964.2|10969.4|10967.4|10966.2|10964.2|634
1674013800000|2023-01-18 03:50:00|10966.6|10964.6|10965.5|10963.5|10967|10965|10965.5|10963.5|1162
1674014100000|2023-01-18 03:55:00|10965.8|10963.8|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|1036
1674014400000|2023-01-18 04:00:00|10965.1|10963.1|10967|10965|10968.6|10966.6|10964.7|10962.7|879
1674014700000|2023-01-18 04:05:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967|10965|822
1674015000000|2023-01-18 04:10:00|10969.8|10967.8|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|1429
1674015300000|2023-01-18 04:15:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.4|10965.4|790
1674015600000|2023-01-18 04:20:00|10968.2|10966.2|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|428
1674015900000|2023-01-18 04:25:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|257
1674016200000|2023-01-18 04:30:00|10967|10965|10967|10965|10967|10965|10965.5|10963.5|637
1674016500000|2023-01-18 04:35:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|435
1674016800000|2023-01-18 04:40:00|10966.2|10964.2|10968.2|10966.2|10968.2|10966.2|10966.2|10964.2|180
1674017100000|2023-01-18 04:45:00|10967.8|10965.8|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|364
1674017400000|2023-01-18 04:50:00|10970.1|10968.1|10967.8|10965.8|10970.1|10968.1|10967.8|10965.8|598
1674017700000|2023-01-18 04:55:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|310
1674018000000|2023-01-18 05:00:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|76
1674018300000|2023-01-18 05:05:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|240
1674018600000|2023-01-18 05:10:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|209
1674018900000|2023-01-18 05:15:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|81
1674019200000|2023-01-18 05:20:00|10966.6|10964.6|10967|10965|10967|10965|10966.2|10964.2|92
1674019500000|2023-01-18 05:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|168
1674019800000|2023-01-18 05:30:00|10967.4|10965.4|10965.8|10963.8|10967.4|10965.4|10965.5|10963.5|653
1674020100000|2023-01-18 05:35:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|54
1674020400000|2023-01-18 05:40:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|319
1674020700000|2023-01-18 05:45:00|10965.1|10963.1|10964.7|10962.7|10965.5|10963.5|10964.7|10962.7|223
1674021000000|2023-01-18 05:50:00|10963.9|10961.9|10964.3|10962.3|10964.7|10962.7|10963.9|10961.9|97
1674021300000|2023-01-18 05:55:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|929
1674021600000|2023-01-18 06:00:00|10962.7|10960.7|10961.5|10959.5|10962.7|10960.7|10961.5|10959.5|927
1674021900000|2023-01-18 06:05:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|254
1674022200000|2023-01-18 06:10:00|10964.7|10962.7|10964.7|10962.7|10965.5|10963.5|10963.1|10961.1|504
1674022500000|2023-01-18 06:15:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10965.5|10963.5|498
1674022800000|2023-01-18 06:20:00|10966.6|10964.6|10967|10965|10967.8|10965.8|10966.2|10964.2|410
1674023100000|2023-01-18 06:25:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1133
1674023400000|2023-01-18 06:30:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967|10965|289
1674023700000|2023-01-18 06:35:00|10967|10965|10969|10967|10970.1|10968.1|10967|10965|451
1674024000000|2023-01-18 06:40:00|10969.4|10967.4|10969.4|10967.4|10969.8|10967.8|10968.6|10966.6|833
1674024300000|2023-01-18 06:45:00|10969.8|10967.8|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|750
1674024600000|2023-01-18 06:50:00|10969.4|10967.4|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|1227
1674024900000|2023-01-18 06:55:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1346
1674025200000|2023-01-18 07:00:00|10970.9|10968.9|10970.1|10968.1|10973.3|10971.3|10969|10967|1978
1674025500000|2023-01-18 07:05:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|605
1674025800000|2023-01-18 07:10:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|1553
1674026100000|2023-01-18 07:15:00|10971.3|10969.3|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|815
1674026400000|2023-01-18 07:20:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|1450
1674026700000|2023-01-18 07:25:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|1341
1674027000000|2023-01-18 07:30:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10969.4|10967.4|1108
1674027300000|2023-01-18 07:35:00|10971.7|10969.7|10971.7|10969.7|10974.8|10972.8|10971.7|10969.7|2401
1674027600000|2023-01-18 07:40:00|10970.9|10968.9|10963.9|10961.9|10971.7|10969.7|10960.8|10958.8|2747
1674027900000|2023-01-18 07:45:00|10964.7|10962.7|10969.4|10967.4|10969.4|10967.4|10963.1|10961.1|1844
1674028200000|2023-01-18 07:50:00|10970.1|10968.1|10971.7|10969.7|10972.5|10970.5|10969.4|10967.4|1404
1674028500000|2023-01-18 07:55:00|10972.5|10970.5|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|1870
1674028800000|2023-01-18 08:00:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10969.4|10967.4|2028
1674029100000|2023-01-18 08:05:00|10970.5|10968.5|10972.1|10970.1|10972.5|10970.5|10970.1|10968.1|1384
1674029400000|2023-01-18 08:10:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|601
1674029700000|2023-01-18 08:15:00|10971.7|10969.7|10970.9|10968.9|10973.3|10971.3|10969.8|10967.8|1905
1674030000000|2023-01-18 08:20:00|10971.7|10969.7|10969.4|10967.4|10971.7|10969.7|10968.6|10966.6|1368
1674030300000|2023-01-18 08:25:00|10969|10967|10965.5|10963.5|10969.4|10967.4|10963.9|10961.9|2043
1674030600000|2023-01-18 08:30:00|10964.7|10962.7|10962.3|10960.3|10966.2|10964.2|10962.3|10960.3|2812
1674030900000|2023-01-18 08:35:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|2666
1674031200000|2023-01-18 08:40:00|10960|10958|10960|10958|10961.5|10959.5|10960|10958|1228
1674031500000|2023-01-18 08:45:00|10960.8|10958.8|10963.9|10961.9|10963.9|10961.9|10960|10958|1414
1674031800000|2023-01-18 08:50:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|2062
1674032100000|2023-01-18 08:55:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|1032
1674032400000|2023-01-18 09:00:00|10966.2|10964.2|10963.9|10961.9|10967|10965|10963.9|10961.9|1250
1674032700000|2023-01-18 09:05:00|10964.7|10962.7|10963.9|10961.9|10964.7|10962.7|10962.3|10960.3|815
1674033000000|2023-01-18 09:10:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|873
1674033300000|2023-01-18 09:15:00|10963.9|10961.9|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|935
1674033600000|2023-01-18 09:20:00|10963.1|10961.1|10963.1|10961.1|10963.1|10961.1|10962.3|10960.3|305
1674033900000|2023-01-18 09:25:00|10962.7|10960.7|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|254
1674034200000|2023-01-18 09:30:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10962.3|10960.3|668
1674034500000|2023-01-18 09:35:00|10961.5|10959.5|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|1347
1674034800000|2023-01-18 09:40:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|765
1674035100000|2023-01-18 09:45:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|342
1674035400000|2023-01-18 09:50:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|768
1674035700000|2023-01-18 09:55:00|10962.7|10960.7|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|406
1674036000000|2023-01-18 10:00:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|813
1674036300000|2023-01-18 10:05:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|367
1674036600000|2023-01-18 10:10:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|85
1674036900000|2023-01-18 10:15:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|459
1674037200000|2023-01-18 10:20:00|10963.5|10961.5|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1006
1674037500000|2023-01-18 10:25:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|920
1674037800000|2023-01-18 10:30:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|712
1674038100000|2023-01-18 10:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|590
1674038400000|2023-01-18 10:40:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|654
1674038700000|2023-01-18 10:45:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|894
1674039000000|2023-01-18 10:50:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|225
1674039300000|2023-01-18 10:55:00|10966.2|10964.2|10967|10965|10967|10965|10965.5|10963.5|312
1674039600000|2023-01-18 11:00:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|606
1674039900000|2023-01-18 11:05:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10966.2|10964.2|396
1674040200000|2023-01-18 11:10:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|348
1674040500000|2023-01-18 11:15:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|266
1674040800000|2023-01-18 11:20:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10967|10965|223
1674041100000|2023-01-18 11:25:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|245
1674041400000|2023-01-18 11:30:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|1959
1674041700000|2023-01-18 11:35:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|516
1674042000000|2023-01-18 11:40:00|10967|10965|10967|10965|10968.6|10966.6|10967|10965|929
1674042300000|2023-01-18 11:45:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|313
1674042600000|2023-01-18 11:50:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|849
1674042900000|2023-01-18 11:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|5427
1674043200000|2023-01-18 12:00:00|10970.9|10968.9|10973.3|10971.3|10974|10972|10970.1|10968.1|1033
1674043500000|2023-01-18 12:05:00|10972.9|10970.9|10970.9|10968.9|10973.3|10971.3|10970.1|10968.1|1139
1674043800000|2023-01-18 12:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10970.9|10968.9|1159
1674044100000|2023-01-18 12:15:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|1339
1674044400000|2023-01-18 12:20:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.5|10968.5|999
1674044700000|2023-01-18 12:25:00|10970.1|10968.1|10972.5|10970.5|10973.3|10971.3|10970.1|10968.1|1800
1674045000000|2023-01-18 12:30:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|2151
1674045300000|2023-01-18 12:35:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|1536
1674045600000|2023-01-18 12:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|825
1674045900000|2023-01-18 12:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|2131
1674046200000|2023-01-18 12:50:00|10971.7|10969.7|10976.4|10974.4|10976.4|10974.4|10971.7|10969.7|3111
1674046500000|2023-01-18 12:55:00|10977.2|10975.2|10980.3|10978.3|10981.1|10979.1|10975.6|10973.6|5447
1674046800000|2023-01-18 13:00:00|10979.5|10977.5|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|5268
1674047100000|2023-01-18 13:05:00|10976|10974|10973.3|10971.3|10977.2|10975.2|10973.3|10971.3|8797
1674047400000|2023-01-18 13:10:00|10973.7|10971.7|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|4702
1674047700000|2023-01-18 13:15:00|10974|10972|10976.4|10974.4|10977.2|10975.2|10974|10972|2871
1674048000000|2023-01-18 13:20:00|10975.6|10973.6|10975.6|10973.6|10978|10976|10975.6|10973.6|3827
1674048300000|2023-01-18 13:25:00|10976.4|10974.4|10978.3|10976.3|10979.5|10977.5|10974.8|10972.8|3175
1674048600000|2023-01-18 13:30:00|10978|10976|10989.7|10987.7|10998.3|10996.3|10978|10976|17655
1674048900000|2023-01-18 13:35:00|10990.5|10988.5|10996.7|10994.7|10996.7|10994.7|10989.7|10987.7|9037
1674049200000|2023-01-18 13:40:00|10996.3|10994.3|10989.7|10987.7|10996.7|10994.7|10986.5|10984.5|5722
1674049500000|2023-01-18 13:45:00|10988.9|10986.9|10993.6|10991.6|10993.6|10991.6|10988.1|10986.1|2990
1674049800000|2023-01-18 13:50:00|10992.8|10990.8|10997.5|10995.5|10999.8|10997.8|10992|10990|5743
1674050100000|2023-01-18 13:55:00|10996.7|10994.7|10993.6|10991.6|10997.5|10995.5|10992.8|10990.8|8765
1674050400000|2023-01-18 14:00:00|10994.4|10992.4|10999.8|10997.8|10999.8|10997.8|10992.8|10990.8|4186
1674050700000|2023-01-18 14:05:00|10999.4|10997.4|11011.5|11009.5|11011.5|11009.5|10999|10997|7953
1674051000000|2023-01-18 14:10:00|11010.8|11008.8|11013.9|11011.9|11014.7|11012.7|11007.6|11005.6|9338
1674051300000|2023-01-18 14:15:00|11014.3|11012.3|11013.5|11011.5|11021.7|11019.7|11013.1|11011.1|12124
1674051600000|2023-01-18 14:20:00|11013.1|11011.1|11020.1|11018.1|11020.9|11018.9|11013.1|11011.1|6409
1674051900000|2023-01-18 14:25:00|11019.4|11017.4|11016.2|11014.2|11024.8|11022.8|11015.5|11013.5|8697
1674052200000|2023-01-18 14:30:00|11017|11015|11019.4|11017.4|11024|11022|11015.5|11013.5|6912
1674052500000|2023-01-18 14:35:00|11018.6|11016.6|11011.5|11009.5|11018.6|11016.6|11007.6|11005.6|7953
1674052800000|2023-01-18 14:40:00|11012.3|11010.3|11013.9|11011.9|11014.7|11012.7|11009.2|11007.2|7296
1674053100000|2023-01-18 14:45:00|11014.7|11012.7|11013.1|11011.1|11016.2|11014.2|11009.2|11007.2|8593
1674053400000|2023-01-18 14:50:00|11012.3|11010.3|11016.2|11014.2|11018.6|11016.6|11012.3|11010.3|4614
1674053700000|2023-01-18 14:55:00|11017|11015|11014.7|11012.7|11017|11015|11012.3|11010.3|4120
1674054000000|2023-01-18 15:00:00|11013.9|11011.9|11010|11008|11015.5|11013.5|11010|11008|6949
1674054300000|2023-01-18 15:05:00|11010.8|11008.8|11017.8|11015.8|11018.6|11016.6|11010|11008|2577
1674054600000|2023-01-18 15:10:00|11018.6|11016.6|11021.7|11019.7|11022.5|11020.5|11017.8|11015.8|7582
1674054900000|2023-01-18 15:15:00|11020.9|11018.9|11020.9|11018.9|11024|11022|11018.6|11016.6|4529
1674055200000|2023-01-18 15:20:00|11021.7|11019.7|11020.1|11018.1|11022.5|11020.5|11019.4|11017.4|3387
1674055500000|2023-01-18 15:25:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|6128
1674055800000|2023-01-18 15:30:00|11020.9|11018.9|11019.4|11017.4|11020.9|11018.9|11017|11015|2722
1674056100000|2023-01-18 15:35:00|11018.6|11016.6|11013.1|11011.1|11020.1|11018.1|11012.3|11010.3|4401
1674056400000|2023-01-18 15:40:00|11013.5|11011.5|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|5287
1674056700000|2023-01-18 15:45:00|11013.1|11011.1|11013.9|11011.9|11016.2|11014.2|11012.3|11010.3|4546
1674057000000|2023-01-18 15:50:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11009.2|11007.2|4942
1674057300000|2023-01-18 15:55:00|11010|11008|11013.9|11011.9|11013.9|11011.9|11009.2|11007.2|4907
1674057600000|2023-01-18 16:00:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11012.3|11010.3|4981
1674057900000|2023-01-18 16:05:00|11015.5|11013.5|11020.1|11018.1|11020.9|11018.9|11015.5|11013.5|7373
1674058200000|2023-01-18 16:10:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11017.8|11015.8|6445
1674058500000|2023-01-18 16:15:00|11020.9|11018.9|11016.2|11014.2|11020.9|11018.9|11015.5|11013.5|3866
1674058800000|2023-01-18 16:20:00|11017|11015|11013.1|11011.1|11017|11015|11013.1|11011.1|4874
1674059100000|2023-01-18 16:25:00|11012.3|11010.3|11012.3|11010.3|11015.5|11013.5|11011.5|11009.5|4000
1674059400000|2023-01-18 16:30:00|11013.1|11011.1|11010.8|11008.8|11013.1|11011.1|11010.8|11008.8|1590
1674059700000|2023-01-18 16:35:00|11010|11008|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|4348
1674060000000|2023-01-18 16:40:00|11008.4|11006.4|11009.2|11007.2|11013.1|11011.1|11008.4|11006.4|5127
1674060300000|2023-01-18 16:45:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11006.9|11004.9|8263
1674060600000|2023-01-18 16:50:00|11010.4|11008.4|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|4226
1674060900000|2023-01-18 16:55:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|3410
1674061200000|2023-01-18 17:00:00|11013.1|11011.1|11010.8|11008.8|11013.9|11011.9|11008.4|11006.4|4644
1674061500000|2023-01-18 17:05:00|11011.5|11009.5|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|1355
1674061800000|2023-01-18 17:10:00|11008.4|11006.4|11010.8|11008.8|11010.8|11008.8|11006.9|11004.9|2758
1674062100000|2023-01-18 17:15:00|11011.5|11009.5|11007.6|11005.6|11011.5|11009.5|11007.6|11005.6|2449
1674062400000|2023-01-18 17:20:00|11008.4|11006.4|11007.6|11005.6|11010|11008|11006.9|11004.9|4189
1674062700000|2023-01-18 17:25:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11006.1|11004.1|1774
1674063000000|2023-01-18 17:30:00|11007.6|11005.6|11007.6|11005.6|11007.6|11005.6|11005.3|11003.3|2897
1674063300000|2023-01-18 17:35:00|11008.4|11006.4|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|3353
1674063600000|2023-01-18 17:40:00|11010|11008|11008.4|11006.4|11010|11008|11008.4|11006.4|2045
1674063900000|2023-01-18 17:45:00|11009.2|11007.2|11012.3|11010.3|11013.1|11011.1|11008.4|11006.4|3699
1674064200000|2023-01-18 17:50:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|3371
1674064500000|2023-01-18 17:55:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11012.3|11010.3|3478
1674064800000|2023-01-18 18:00:00|11015.5|11013.5|11020.1|11018.1|11020.5|11018.5|11013.9|11011.9|4856
1674065100000|2023-01-18 18:05:00|11019.4|11017.4|11021.7|11019.7|11024|11022|11019.4|11017.4|4159
1674065400000|2023-01-18 18:10:00|11022.5|11020.5|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|1853
1674065700000|2023-01-18 18:15:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|1747
1674066000000|2023-01-18 18:20:00|11020.9|11018.9|11024.8|11022.8|11024.8|11022.8|11019.4|11017.4|3284
1674066300000|2023-01-18 18:25:00|11024|11022|11021.7|11019.7|11024|11022|11020.9|11018.9|1379
1674066600000|2023-01-18 18:30:00|11020.9|11018.9|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|2844
1674066900000|2023-01-18 18:35:00|11022.5|11020.5|11024|11022|11026.4|11024.4|11022.5|11020.5|2397
1674067200000|2023-01-18 18:40:00|11023.3|11021.3|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|2870
1674067500000|2023-01-18 18:45:00|11026.4|11024.4|11022.5|11020.5|11028|11026|11022.5|11020.5|3404
1674067800000|2023-01-18 18:50:00|11023.3|11021.3|11024|11022|11024|11022|11022.5|11020.5|1554
1674068100000|2023-01-18 18:55:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024|11022|3003
1674068400000|2023-01-18 19:00:00|11025.6|11023.6|11020.1|11018.1|11026.4|11024.4|11020.1|11018.1|2896
1674068700000|2023-01-18 19:05:00|11020.9|11018.9|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|1806
1674069000000|2023-01-18 19:10:00|11021.7|11019.7|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|1459
1674069300000|2023-01-18 19:15:00|11023.3|11021.3|11021.7|11019.7|11023.3|11021.3|11020.9|11018.9|1530
1674069600000|2023-01-18 19:20:00|11022.5|11020.5|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|1340
1674069900000|2023-01-18 19:25:00|11024|11022|11025.6|11023.6|11026.4|11024.4|11023.3|11021.3|2984
1674070200000|2023-01-18 19:30:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11024|11022|2106
1674070500000|2023-01-18 19:35:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2159
1674070800000|2023-01-18 19:40:00|11024.4|11022.4|11028|11026|11028|11026|11024|11022|4154
1674071100000|2023-01-18 19:45:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11027.2|11025.2|1100
1674071400000|2023-01-18 19:50:00|11028.7|11026.7|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|2454
1674071700000|2023-01-18 19:55:00|11026.4|11024.4|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|3196
1674072000000|2023-01-18 20:00:00|11028|11026|11028|11026|11029.5|11027.5|11026.4|11024.4|3042
1674072300000|2023-01-18 20:05:00|11027.6|11025.6|11028.7|11026.7|11029.5|11027.5|11027.2|11025.2|737
1674072600000|2023-01-18 20:10:00|11029.1|11027.1|11028|11026|11029.5|11027.5|11026.4|11024.4|918
1674072900000|2023-01-18 20:15:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11026.4|11024.4|2381
1674073200000|2023-01-18 20:20:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|2285
1674073500000|2023-01-18 20:25:00|11028|11026|11028|11026|11029.5|11027.5|11027.2|11025.2|1395
1674073800000|2023-01-18 20:30:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11025.6|11023.6|1962
1674074100000|2023-01-18 20:35:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11024|11022|3739
1674074400000|2023-01-18 20:40:00|11024.8|11022.8|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|3166
1674074700000|2023-01-18 20:45:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11026.4|11024.4|1900
1674075000000|2023-01-18 20:50:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|1944
1674075300000|2023-01-18 20:55:00|11028|11026|11025.6|11023.6|11028.7|11026.7|11024.8|11022.8|2796
1674075600000|2023-01-18 21:00:00|11026.4|11024.4|11029.5|11027.5|11029.5|11027.5|11025.6|11023.6|3972
1674075900000|2023-01-18 21:05:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|2726
1674076200000|2023-01-18 21:10:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|3039
1674076500000|2023-01-18 21:15:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|2220
1674076800000|2023-01-18 21:20:00|11026.4|11024.4|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1374
1674077100000|2023-01-18 21:25:00|11028|11026|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|2188
1674077400000|2023-01-18 21:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|1763
1674077700000|2023-01-18 21:35:00|11026.4|11024.4|11024.8|11022.8|11028|11026|11024.8|11022.8|2610
1674078000000|2023-01-18 21:40:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|2341
1674078300000|2023-01-18 21:45:00|11026|11024|11025.6|11023.6|11026|11024|11024.8|11022.8|1346
1674078600000|2023-01-18 21:50:00|11024.8|11022.8|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|974
1674078900000|2023-01-18 21:55:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024|11022|1269
1674082800000|2023-01-18 23:00:00|11025.6|11023.6|11024|11022|11026.4|11024.4|11024|11022|653
1674083100000|2023-01-18 23:05:00|11024.4|11022.4|11025.6|11023.6|11025.6|11023.6|11024|11022|175
1674083400000|2023-01-18 23:10:00|11026.4|11024.4|11026|11024|11026.4|11024.4|11025.6|11023.6|384
1674083700000|2023-01-18 23:15:00|11025.6|11023.6|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|797
1674084000000|2023-01-18 23:20:00|11025.2|11023.2|11025.6|11023.6|11026|11024|11024.8|11022.8|110
1674084300000|2023-01-18 23:25:00|11025.2|11023.2|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|117
1674084600000|2023-01-18 23:30:00|11025.2|11023.2|11024.8|11022.8|11025.6|11023.6|11024|11022|142
1674084900000|2023-01-18 23:35:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11024|11022|318
1674085200000|2023-01-18 23:40:00|11024.4|11022.4|11024.4|11022.4|11024.8|11022.8|11024|11022|51
1674085500000|2023-01-18 23:45:00|11024.8|11022.8|11024.8|11022.8|11025.2|11023.2|11024.8|11022.8|48
1674085800000|2023-01-18 23:50:00|11025.2|11023.2|11024.8|11022.8|11025.2|11023.2|11024.8|11022.8|43
1674086100000|2023-01-18 23:55:00|11024.4|11022.4|11024.4|11022.4|11024.4|11022.4|11024.4|11022.4|79
1674086400000|2023-01-19 00:00:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.4|11022.4|268
1674086700000|2023-01-19 00:05:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|419
1674087000000|2023-01-19 00:10:00|11026|11024|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|221
1674087300000|2023-01-19 00:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|282
1674087600000|2023-01-19 00:20:00|11024.8|11022.8|11023.3|11021.3|11024.8|11022.8|11023.3|11021.3|397
1674087900000|2023-01-19 00:25:00|11022.9|11020.9|11022.5|11020.5|11022.9|11020.9|11021.7|11019.7|274
1674088200000|2023-01-19 00:30:00|11024|11022|11030.7|11028.7|11031.1|11029.1|11024|11022|1284
1674088500000|2023-01-19 00:35:00|11030.3|11028.3|11028|11026|11031.1|11029.1|11028|11026|749
1674088800000|2023-01-19 00:40:00|11028.7|11026.7|11030.3|11028.3|11031.9|11029.9|11028|11026|649
1674089100000|2023-01-19 00:45:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|382
1674089400000|2023-01-19 00:50:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|582
1674089700000|2023-01-19 00:55:00|11029.9|11027.9|11028|11026|11030.3|11028.3|11028|11026|590
1674090000000|2023-01-19 01:00:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|454
1674090300000|2023-01-19 01:05:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|611
1674090600000|2023-01-19 01:10:00|11028|11026|11028|11026|11028.7|11026.7|11028|11026|171
1674090900000|2023-01-19 01:15:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|322
1674091200000|2023-01-19 01:20:00|11028|11026|11027.2|11025.2|11028|11026|11027.2|11025.2|403
1674091500000|2023-01-19 01:25:00|11028|11026|11028|11026|11028.7|11026.7|11027.2|11025.2|128
1674091800000|2023-01-19 01:30:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11028|11026|151
1674092100000|2023-01-19 01:35:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|419
1674092400000|2023-01-19 01:40:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|481
1674092700000|2023-01-19 01:45:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|294
1674093000000|2023-01-19 01:50:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028|11026|451
1674093300000|2023-01-19 01:55:00|11028.3|11026.3|11028|11026|11028.7|11026.7|11027.2|11025.2|171
1674093600000|2023-01-19 02:00:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|95
1674093900000|2023-01-19 02:05:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|163
1674094200000|2023-01-19 02:10:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|276
1674094500000|2023-01-19 02:15:00|11029.1|11027.1|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|123
1674094800000|2023-01-19 02:20:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|506
1674095100000|2023-01-19 02:25:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|594
1674095400000|2023-01-19 02:30:00|11029.1|11027.1|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|183
1674095700000|2023-01-19 02:35:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|268
1674096000000|2023-01-19 02:40:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|313
1674096300000|2023-01-19 02:45:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11029.5|11027.5|631
1674096600000|2023-01-19 02:50:00|11031.5|11029.5|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|782
1674096900000|2023-01-19 02:55:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|242
1674097200000|2023-01-19 03:00:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|382
1674097500000|2023-01-19 03:05:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|198
1674097800000|2023-01-19 03:10:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11032.3|11030.3|903
1674098100000|2023-01-19 03:15:00|11033.8|11031.8|11038.1|11036.1|11038.1|11036.1|11033.8|11031.8|954
1674098400000|2023-01-19 03:20:00|11038.5|11036.5|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1042
1674098700000|2023-01-19 03:25:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|296
1674099000000|2023-01-19 03:30:00|11039.3|11037.3|11038.9|11036.9|11039.3|11037.3|11038.1|11036.1|514
1674099300000|2023-01-19 03:35:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|317
1674099600000|2023-01-19 03:40:00|11039.3|11037.3|11042.4|11040.4|11042.4|11040.4|11038.9|11036.9|498
1674099900000|2023-01-19 03:45:00|11042|11040|11045.9|11043.9|11045.9|11043.9|11042|11040|2037
1674100200000|2023-01-19 03:50:00|11045.1|11043.1|11049|11047|11049|11047|11045.1|11043.1|849
1674100500000|2023-01-19 03:55:00|11048.3|11046.3|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|1684
1674100800000|2023-01-19 04:00:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|842
1674101100000|2023-01-19 04:05:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|1934
1674101400000|2023-01-19 04:10:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|514
1674101700000|2023-01-19 04:15:00|11047.5|11045.5|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|690
1674102000000|2023-01-19 04:20:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|179
1674102300000|2023-01-19 04:25:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|603
1674102600000|2023-01-19 04:30:00|11047.1|11045.1|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|140
1674102900000|2023-01-19 04:35:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|416
1674103200000|2023-01-19 04:40:00|11047.1|11045.1|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|118
1674103500000|2023-01-19 04:45:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11047.5|11045.5|1149
1674103800000|2023-01-19 04:50:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11047.5|11045.5|1004
1674104100000|2023-01-19 04:55:00|11047.9|11045.9|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|410
1674104400000|2023-01-19 05:00:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|316
1674104700000|2023-01-19 05:05:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|1066
1674105000000|2023-01-19 05:10:00|11045.1|11043.1|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|788
1674105300000|2023-01-19 05:15:00|11045.1|11043.1|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|463
1674105600000|2023-01-19 05:20:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|337
1674105900000|2023-01-19 05:25:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|846
1674106200000|2023-01-19 05:30:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044|11042|698
1674106500000|2023-01-19 05:35:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|462
1674106800000|2023-01-19 05:40:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|391
1674107100000|2023-01-19 05:45:00|||||||||105
1674107400000|2023-01-19 05:50:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|850
1674107700000|2023-01-19 05:55:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|719
1674108000000|2023-01-19 06:00:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|193
1674108300000|2023-01-19 06:05:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|280
1674108600000|2023-01-19 06:10:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|359
1674108900000|2023-01-19 06:15:00|11046.3|11044.3|11047.5|11045.5|11047.5|11045.5|11046.3|11044.3|210
1674109200000|2023-01-19 06:20:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|586
1674109500000|2023-01-19 06:25:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|636
1674109800000|2023-01-19 06:30:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|2301
1674110100000|2023-01-19 06:35:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.5|11043.5|784
1674110400000|2023-01-19 06:40:00|11046.7|11044.7|11046.3|11044.3|11047.5|11045.5|11045.9|11043.9|887
1674110700000|2023-01-19 06:45:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|1507
1674111000000|2023-01-19 06:50:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|1138
1674111300000|2023-01-19 06:55:00|11047.5|11045.5|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|633
1674111600000|2023-01-19 07:00:00|11045.1|11043.1|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|1878
1674111900000|2023-01-19 07:05:00|11045.1|11043.1|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|605
1674112200000|2023-01-19 07:10:00|11045.5|11043.5|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|538
1674112500000|2023-01-19 07:15:00|11047.5|11045.5|11043.6|11041.6|11047.5|11045.5|11043.6|11041.6|1069
1674112800000|2023-01-19 07:20:00|11042.8|11040.8|11039.7|11037.7|11042.8|11040.8|11038.9|11036.9|2665
1674113100000|2023-01-19 07:25:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|2686
1674113400000|2023-01-19 07:30:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|1374
1674113700000|2023-01-19 07:35:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11034.2|11032.2|2631
1674114000000|2023-01-19 07:40:00|11036.5|11034.5|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|1900
1674114300000|2023-01-19 07:45:00|11038.9|11036.9|11040.5|11038.5|11040.8|11038.8|11038.1|11036.1|787
1674114600000|2023-01-19 07:50:00|11041.2|11039.2|11038.1|11036.1|11042|11040|11037.3|11035.3|1150
1674114900000|2023-01-19 07:55:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|836
1674115200000|2023-01-19 08:00:00|11035.8|11033.8|11038.9|11036.9|11038.9|11036.9|11035.8|11033.8|1080
1674115500000|2023-01-19 08:05:00|11039.7|11037.7|11037.3|11035.3|11041.2|11039.2|11037.3|11035.3|2770
1674115800000|2023-01-19 08:10:00|11038.1|11036.1|11036.5|11034.5|11039.7|11037.7|11035|11033|1583
1674116100000|2023-01-19 08:15:00|11036.9|11034.9|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|1092
1674116400000|2023-01-19 08:20:00|11038.9|11036.9|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2766
1674116700000|2023-01-19 08:25:00|11040.1|11038.1|11042|11040|11043.6|11041.6|11039.7|11037.7|2734
1674117000000|2023-01-19 08:30:00|11041.2|11039.2|11039.7|11037.7|11044.4|11042.4|11039.7|11037.7|1699
1674117300000|2023-01-19 08:35:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|535
1674117600000|2023-01-19 08:40:00|11038.9|11036.9|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|1558
1674117900000|2023-01-19 08:45:00|11038.9|11036.9|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|1279
1674118200000|2023-01-19 08:50:00|11036.5|11034.5|11035|11033|11036.5|11034.5|11034.2|11032.2|1018
1674118500000|2023-01-19 08:55:00|11034.2|11032.2|11032.6|11030.6|11035|11033|11032.3|11030.3|1351
1674118800000|2023-01-19 09:00:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|1246
1674119100000|2023-01-19 09:05:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|2648
1674119400000|2023-01-19 09:10:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|908
1674119700000|2023-01-19 09:15:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|1318
1674120000000|2023-01-19 09:20:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1999
1674120300000|2023-01-19 09:25:00|11032.6|11030.6|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|1539
1674120600000|2023-01-19 09:30:00|11031.1|11029.1|11031.1|11029.1|11032.6|11030.6|11031.1|11029.1|993
1674120900000|2023-01-19 09:35:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|674
1674121200000|2023-01-19 09:40:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|777
1674121500000|2023-01-19 09:45:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|353
1674121800000|2023-01-19 09:50:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|1448
1674122100000|2023-01-19 09:55:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|885
1674122400000|2023-01-19 10:00:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|1003
1674122700000|2023-01-19 10:05:00|11030.7|11028.7|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|841
1674123000000|2023-01-19 10:10:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|1164
1674123300000|2023-01-19 10:15:00|11031.9|11029.9|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|773
1674123600000|2023-01-19 10:20:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11031.9|11029.9|857
1674123900000|2023-01-19 10:25:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|470
1674124200000|2023-01-19 10:30:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|373
1674124500000|2023-01-19 10:35:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|2209
1674124800000|2023-01-19 10:40:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|920
1674125100000|2023-01-19 10:45:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|558
1674125400000|2023-01-19 10:50:00|11031.1|11029.1|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|488
1674125700000|2023-01-19 10:55:00|11030.3|11028.3|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|782
1674126000000|2023-01-19 11:00:00|11031.1|11029.1|11028|11026|11031.1|11029.1|11026.4|11024.4|1241
1674126300000|2023-01-19 11:05:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11027.2|11025.2|1051
1674126600000|2023-01-19 11:10:00|11028.3|11026.3|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|533
1674126900000|2023-01-19 11:15:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|856
1674127200000|2023-01-19 11:20:00|11028|11026|11024|11022|11028|11026|11024|11022|1057
1674127500000|2023-01-19 11:25:00|11024.4|11022.4|11022.5|11020.5|11026.4|11024.4|11022.5|11020.5|2503
1674127800000|2023-01-19 11:30:00|11023.3|11021.3|11020.9|11018.9|11023.3|11021.3|11018.6|11016.6|4208
1674128100000|2023-01-19 11:35:00|11020.1|11018.1|11021.3|11019.3|11022.5|11020.5|11019.4|11017.4|2441
1674128400000|2023-01-19 11:40:00|11020.9|11018.9|11019.4|11017.4|11021.7|11019.7|11018.6|11016.6|1753
1674128700000|2023-01-19 11:45:00|11018.6|11016.6|11020.9|11018.9|11021.7|11019.7|11017.8|11015.8|1572
1674129000000|2023-01-19 11:50:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11017.8|11015.8|647
1674129300000|2023-01-19 11:55:00|11020.1|11018.1|11020.1|11018.1|11020.5|11018.5|11017.8|11015.8|965
1674129600000|2023-01-19 12:00:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|945
1674129900000|2023-01-19 12:05:00|11021.7|11019.7|11020.1|11018.1|11021.7|11019.7|11018.6|11016.6|591
1674130200000|2023-01-19 12:10:00|11020.9|11018.9|11023.3|11021.3|11023.3|11021.3|11020.1|11018.1|2093
1674130500000|2023-01-19 12:15:00|11022.5|11020.5|11020.9|11018.9|11024|11022|11020.9|11018.9|1179
1674130800000|2023-01-19 12:20:00|11021.3|11019.3|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|625
1674131100000|2023-01-19 12:25:00|11020.1|11018.1|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|731
1674131400000|2023-01-19 12:30:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|2482
1674131700000|2023-01-19 12:35:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11019.4|11017.4|1760
1674132000000|2023-01-19 12:40:00|11020.5|11018.5|11017.8|11015.8|11020.5|11018.5|11017.8|11015.8|1278
1674132300000|2023-01-19 12:45:00|11017|11015|11017|11015|11018.6|11016.6|11016.2|11014.2|2183
1674132600000|2023-01-19 12:50:00|11016.2|11014.2|11012.3|11010.3|11016.6|11014.6|11012.3|11010.3|3804
1674132900000|2023-01-19 12:55:00|11012.7|11010.7|11010.8|11008.8|11013.9|11011.9|11010.8|11008.8|2437
1674133200000|2023-01-19 13:00:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11008.4|11006.4|4010
1674133500000|2023-01-19 13:05:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11009.2|11007.2|4459
1674133800000|2023-01-19 13:10:00|11014.7|11012.7|11013.1|11011.1|11015.5|11013.5|11012.3|11010.3|3416
1674134100000|2023-01-19 13:15:00|11013.5|11011.5|11017.8|11015.8|11017.8|11015.8|11013.1|11011.1|4158
1674134400000|2023-01-19 13:20:00|11018.2|11016.2|11023.3|11021.3|11024|11022|11017|11015|7538
1674134700000|2023-01-19 13:25:00|11022.5|11020.5|11028.7|11026.7|11028.7|11026.7|11022.5|11020.5|7717
1674135000000|2023-01-19 13:30:00|11029.1|11027.1|11010.8|11008.8|11029.5|11027.5|11005.3|11003.3|17589
1674135300000|2023-01-19 13:35:00|11010.4|11008.4|11012.3|11010.3|11012.3|11010.3|11007.6|11005.6|6357
1674135600000|2023-01-19 13:40:00|11011.5|11009.5|11006.1|11004.1|11015.5|11013.5|11004.5|11002.5|8333
1674135900000|2023-01-19 13:45:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11003|11001|6468
1674136200000|2023-01-19 13:50:00|11005.3|11003.3|11009.2|11007.2|11010|11008|11005.3|11003.3|3402
1674136500000|2023-01-19 13:55:00|11008.8|11006.8|11009.2|11007.2|11010|11008|11006.1|11004.1|4364
1674136800000|2023-01-19 14:00:00|11008.8|11006.8|11008.4|11006.4|11011.5|11009.5|11008.4|11006.4|5536
1674137100000|2023-01-19 14:05:00|11008.8|11006.8|11004.5|11002.5|11013.1|11011.1|11004.5|11002.5|4884
1674137400000|2023-01-19 14:10:00|11005.3|11003.3|11003.7|11001.7|11007.6|11005.6|11003|11001|3832
1674137700000|2023-01-19 14:15:00|11004.5|11002.5|11007.3|11005.3|11008.4|11006.4|11003|11001|4446
1674138000000|2023-01-19 14:20:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11004.5|11002.5|3712
1674138300000|2023-01-19 14:25:00|11007.6|11005.6|11006.9|11004.9|11010|11008|11005.3|11003.3|6673
1674138600000|2023-01-19 14:30:00|11006.1|11004.1|11011.5|11009.5|11011.5|11009.5|11006.1|11004.1|3893
1674138900000|2023-01-19 14:35:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010|11008|5475
1674139200000|2023-01-19 14:40:00|11012.3|11010.3|11012.3|11010.3|11015.5|11013.5|11010.8|11008.8|6841
1674139500000|2023-01-19 14:45:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11010|11008|6414
1674139800000|2023-01-19 14:50:00|11013.1|11011.1|11010|11008|11013.1|11011.1|11009.2|11007.2|3896
1674140100000|2023-01-19 14:55:00|11009.2|11007.2|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|6265
1674140400000|2023-01-19 15:00:00|11013.1|11011.1|11014.7|11012.7|11016.2|11014.2|11011.5|11009.5|2136
1674140700000|2023-01-19 15:05:00|11013.9|11011.9|11011.5|11009.5|11014.7|11012.7|11011.5|11009.5|3125
1674141000000|2023-01-19 15:10:00|11012.3|11010.3|11010.8|11008.8|11014.7|11012.7|11010.8|11008.8|2277
1674141300000|2023-01-19 15:15:00|11010|11008|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|4085
1674141600000|2023-01-19 15:20:00|11007.6|11005.6|11009.2|11007.2|11010|11008|11007.6|11005.6|1917
1674141900000|2023-01-19 15:25:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|2839
1674142200000|2023-01-19 15:30:00|11006.1|11004.1|11009.2|11007.2|11009.2|11007.2|11005.3|11003.3|3034
1674142500000|2023-01-19 15:35:00|11010|11008|11010|11008|11010|11008|11007.6|11005.6|2004
1674142800000|2023-01-19 15:40:00|11009.2|11007.2|11007.6|11005.6|11010.8|11008.8|11006.9|11004.9|3610
1674143100000|2023-01-19 15:45:00|11008.4|11006.4|11010|11008|11010|11008|11007.6|11005.6|2552
1674143400000|2023-01-19 15:50:00|11010.8|11008.8|11013.1|11011.1|11013.9|11011.9|11010|11008|3907
1674143700000|2023-01-19 15:55:00|11012.3|11010.3|11011.5|11009.5|11013.1|11011.1|11007.6|11005.6|2980
1674144000000|2023-01-19 16:00:00|11010.8|11008.8|11008.4|11006.4|11011.5|11009.5|11008.4|11006.4|3039
1674144300000|2023-01-19 16:05:00|11009.2|11007.2|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|1414
1674144600000|2023-01-19 16:10:00|11010.8|11008.8|11013.9|11011.9|11013.9|11011.9|11010.8|11008.8|1537
1674144900000|2023-01-19 16:15:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|3642
1674145200000|2023-01-19 16:20:00|11015.5|11013.5|11016.2|11014.2|11017|11015|11015.5|11013.5|3647
1674145500000|2023-01-19 16:25:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|2261
1674145800000|2023-01-19 16:30:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|3747
1674146100000|2023-01-19 16:35:00|11013.1|11011.1|11011.5|11009.5|11014.7|11012.7|11011.5|11009.5|2533
1674146400000|2023-01-19 16:40:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|2217
1674146700000|2023-01-19 16:45:00|11013.1|11011.1|11011.5|11009.5|11013.1|11011.1|11010.8|11008.8|2609
1674147000000|2023-01-19 16:50:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|2397
1674147300000|2023-01-19 16:55:00|11012.3|11010.3|11012.3|11010.3|11012.3|11010.3|11010.8|11008.8|2350
1674147600000|2023-01-19 17:00:00|11011.5|11009.5|11007.6|11005.6|11012.3|11010.3|11006.9|11004.9|5108
1674147900000|2023-01-19 17:05:00|11008.4|11006.4|11005.3|11003.3|11009.2|11007.2|11004.5|11002.5|2397
1674148200000|2023-01-19 17:10:00|11004.9|11002.9|11003.7|11001.7|11006.1|11004.1|11003.7|11001.7|2516
1674148500000|2023-01-19 17:15:00|11004.5|11002.5|11003.7|11001.7|11006.1|11004.1|11003.7|11001.7|3403
1674148800000|2023-01-19 17:20:00|11004.5|11002.5|11002.2|11000.2|11004.5|11002.5|11002.2|11000.2|2516
1674149100000|2023-01-19 17:25:00|11001.4|10999.4|10999|10997|11001.4|10999.4|10998.3|10996.3|5125
1674149400000|2023-01-19 17:30:00|10999.8|10997.8|11001.4|10999.4|11001.4|10999.4|10999|10997|3242
1674149700000|2023-01-19 17:35:00|11001.8|10999.8|11000.6|10998.6|11001.8|10999.8|10999.8|10997.8|1783
1674150000000|2023-01-19 17:40:00|11001.4|10999.4|10999|10997|11002.2|11000.2|10999|10997|1662
1674150300000|2023-01-19 17:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|3019
1674150600000|2023-01-19 17:50:00|10997.1|10995.1|10994.4|10992.4|10997.5|10995.5|10994.4|10992.4|2710
1674150900000|2023-01-19 17:55:00|10993.6|10991.6|10995.9|10993.9|10995.9|10993.9|10992.8|10990.8|3230
1674151200000|2023-01-19 18:00:00|10996.3|10994.3|10995.9|10993.9|10997.5|10995.5|10994.4|10992.4|3402
1674151500000|2023-01-19 18:05:00|10996.3|10994.3|10998.3|10996.3|10998.3|10996.3|10995.9|10993.9|1669
1674151800000|2023-01-19 18:10:00|10999|10997|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|1758
1674152100000|2023-01-19 18:15:00|11001|10999|10995.9|10993.9|11001.4|10999.4|10995.1|10993.1|5333
1674152400000|2023-01-19 18:20:00|10995.5|10993.5|10995.9|10993.9|10996.7|10994.7|10994|10992|3657
1674152700000|2023-01-19 18:25:00|10996.7|10994.7|10999|10997|10999.8|10997.8|10995.9|10993.9|3538
1674153000000|2023-01-19 18:30:00|10999.4|10997.4|11000.6|10998.6|11000.6|10998.6|10998.3|10996.3|4936
1674153300000|2023-01-19 18:35:00|11000.2|10998.2|11002.2|11000.2|11002.2|11000.2|10999.8|10997.8|1160
1674153600000|2023-01-19 18:40:00|11003|11001|10998.3|10996.3|11003|11001|10997.5|10995.5|3257
1674153900000|2023-01-19 18:45:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10999|10997|1951
1674154200000|2023-01-19 18:50:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11001.4|10999.4|1681
1674154500000|2023-01-19 18:55:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|1721
1674154800000|2023-01-19 19:00:00|11002.2|11000.2|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|1239
1674155100000|2023-01-19 19:05:00|11003|11001|11002.2|11000.2|11003.7|11001.7|11002.2|11000.2|1379
1674155400000|2023-01-19 19:10:00|11001.4|10999.4|11002.2|11000.2|11003|11001|11000.6|10998.6|1110
1674155700000|2023-01-19 19:15:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|1624
1674156000000|2023-01-19 19:20:00|11003|11001|11005.3|11003.3|11005.3|11003.3|11003|11001|720
1674156300000|2023-01-19 19:25:00|11004.5|11002.5|11004.5|11002.5|11006.1|11004.1|11003|11001|2355
1674156600000|2023-01-19 19:30:00|11003.7|11001.7|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|1009
1674156900000|2023-01-19 19:35:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11003.7|11001.7|691
1674157200000|2023-01-19 19:40:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|1732
1674157500000|2023-01-19 19:45:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11003.7|11001.7|1281
1674157800000|2023-01-19 19:50:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003|11001|2523
1674158100000|2023-01-19 19:55:00|11004.5|11002.5|11003.7|11001.7|11005.3|11003.3|11003|11001|4234
1674158400000|2023-01-19 20:00:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|2398
1674158700000|2023-01-19 20:05:00|11001.4|10999.4|11003.7|11001.7|11003.7|11001.7|11001.4|10999.4|1465
1674159000000|2023-01-19 20:10:00|11004.5|11002.5|11006.1|11004.1|11006.1|11004.1|11004.1|11002.1|1621
1674159300000|2023-01-19 20:15:00|11006.9|11004.9|11005.3|11003.3|11007.6|11005.6|11004.5|11002.5|2772
1674159600000|2023-01-19 20:20:00|11004.9|11002.9|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|1317
1674159900000|2023-01-19 20:25:00|11003|11001|11003.7|11001.7|11004.5|11002.5|11002.2|11000.2|883
1674160200000|2023-01-19 20:30:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|2336
1674160500000|2023-01-19 20:35:00|11003.3|11001.3|11002.2|11000.2|11003.7|11001.7|11001.4|10999.4|1676
1674160800000|2023-01-19 20:40:00|11003|11001|11003|11001|11003|11001|11002.2|11000.2|1044
1674161100000|2023-01-19 20:45:00|11002.2|11000.2|11003|11001|11003|11001|11001.4|10999.4|1633
1674161400000|2023-01-19 20:50:00|11003.7|11001.7|11005.3|11003.3|11006.1|11004.1|11003|11001|4043
1674161700000|2023-01-19 20:55:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|3105
1674162000000|2023-01-19 21:00:00|11004.5|11002.5|11004.5|11002.5|11006.9|11004.9|11003.7|11001.7|5453
1674162300000|2023-01-19 21:05:00|11005.3|11003.3|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|541
1674162600000|2023-01-19 21:10:00|11004.5|11002.5|11005.3|11003.3|11005.3|11003.3|11004.1|11002.1|1337
1674162900000|2023-01-19 21:15:00|11004.5|11002.5|11005.3|11003.3|11006.1|11004.1|11004.5|11002.5|885
1674163200000|2023-01-19 21:20:00|11004.5|11002.5|11004.5|11002.5|11005.3|11003.3|11004.5|11002.5|619
1674163500000|2023-01-19 21:25:00|11005.3|11003.3|11005.3|11003.3|11005.3|11003.3|11004.5|11002.5|330
1674163800000|2023-01-19 21:30:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003|11001|1167
1674164100000|2023-01-19 21:35:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|444
1674164400000|2023-01-19 21:40:00|11004.5|11002.5|11003|11001|11004.5|11002.5|11003|11001|1299
1674164700000|2023-01-19 21:45:00|11003.7|11001.7|11003.7|11001.7|11004.5|11002.5|11003.7|11001.7|562
1674165000000|2023-01-19 21:50:00|11004.5|11002.5|11003.7|11001.7|11004.5|11002.5|11003|11001|590
1674165300000|2023-01-19 21:55:00|11003|11001|11003.7|11001.7|11004.5|11002.5|11003|11001|1368
1674169200000|2023-01-19 23:00:00|11003|11001|11000.6|10998.6|11003|11001|10999|10997|1041
1674169500000|2023-01-19 23:05:00|11000.2|10998.2|10998.7|10996.7|11000.6|10998.6|10998.3|10996.3|398
1674169800000|2023-01-19 23:10:00|10999|10997|10999.8|10997.8|11000.2|10998.2|10998.3|10996.3|389
1674170100000|2023-01-19 23:15:00|11000.2|10998.2|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|280
1674170400000|2023-01-19 23:20:00|11000.2|10998.2|11000.6|10998.6|11000.6|10998.6|10999|10997|310
1674170700000|2023-01-19 23:25:00|11001.4|10999.4|11001.8|10999.8|11002.2|11000.2|11000.6|10998.6|618
1674171000000|2023-01-19 23:30:00|11002.2|11000.2|11001.4|10999.4|11002.2|11000.2|11000.6|10998.6|886
1674171300000|2023-01-19 23:35:00|11002.2|11000.2|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|529
1674171600000|2023-01-19 23:40:00|11001|10999|11002.2|11000.2|11002.2|11000.2|11001|10999|189
1674171900000|2023-01-19 23:45:00|11003|11001|11003|11001|11003.7|11001.7|11002.2|11000.2|1706
1674172200000|2023-01-19 23:50:00|11003.3|11001.3|10999.8|10997.8|11003.7|11001.7|10999.8|10997.8|636
1674172500000|2023-01-19 23:55:00|11000.6|10998.6|11001.8|10999.8|11001.8|10999.8|11000.6|10998.6|211
1674172800000|2023-01-20 00:00:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11000.2|10998.2|590
1674173100000|2023-01-20 00:05:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|180
1674173400000|2023-01-20 00:10:00|10999.8|10997.8|11000.6|10998.6|11001|10999|10999.8|10997.8|110
1674173700000|2023-01-20 00:15:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|364
1674174000000|2023-01-20 00:20:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10999|10997|225
1674174300000|2023-01-20 00:25:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|114
1674174600000|2023-01-20 00:30:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999|10997|93
1674174900000|2023-01-20 00:35:00|11000.2|10998.2|11001.4|10999.4|11001.4|10999.4|11000.2|10998.2|170
1674175200000|2023-01-20 00:40:00|11001.8|10999.8|11000.6|10998.6|11001.8|10999.8|10999.8|10997.8|142
1674175500000|2023-01-20 00:45:00|11000.2|10998.2|11000.2|10998.2|11000.6|10998.6|10999.8|10997.8|109
1674175800000|2023-01-20 00:50:00|10999.8|10997.8|10999.4|10997.4|10999.8|10997.8|10999|10997|99
1674176100000|2023-01-20 00:55:00|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|10999.8|10997.8|34
1674176400000|2023-01-20 01:00:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|198
1674176700000|2023-01-20 01:05:00|10999|10997|10997.5|10995.5|10999|10997|10997.5|10995.5|746
1674177000000|2023-01-20 01:10:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10997.5|10995.5|1106
1674177300000|2023-01-20 01:15:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|194
1674177600000|2023-01-20 01:20:00|10998.3|10996.3|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|705
1674177900000|2023-01-20 01:25:00|11002.2|11000.2|11003.7|11001.7|11003.7|11001.7|11002.2|11000.2|342
1674178200000|2023-01-20 01:30:00|11003|11001|10999|10997|11003|11001|10999|10997|1010
1674178500000|2023-01-20 01:35:00|10998.3|10996.3|10997.1|10995.1|10999|10997|10997.1|10995.1|337
1674178800000|2023-01-20 01:40:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|308
1674179100000|2023-01-20 01:45:00|10997.1|10995.1|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|530
1674179400000|2023-01-20 01:50:00|10997.1|10995.1|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|1362
1674179700000|2023-01-20 01:55:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10997.5|10995.5|269
1674180000000|2023-01-20 02:00:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|532
1674180300000|2023-01-20 02:05:00|10997.9|10995.9|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|67
1674180600000|2023-01-20 02:10:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|132
1674180900000|2023-01-20 02:15:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|234
1674181200000|2023-01-20 02:20:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|456
1674181500000|2023-01-20 02:25:00|10997.5|10995.5|10996.7|10994.7|10997.5|10995.5|10996.7|10994.7|224
1674181800000|2023-01-20 02:30:00|10996.3|10994.3|10994.4|10992.4|10996.7|10994.7|10994.4|10992.4|485
1674182100000|2023-01-20 02:35:00|10993.6|10991.6|10991.6|10989.6|10994.4|10992.4|10988.9|10986.9|1255
1674182400000|2023-01-20 02:40:00|10991.2|10989.2|10988.1|10986.1|10992|10990|10988.1|10986.1|735
1674182700000|2023-01-20 02:45:00|10987.7|10985.7|10990.5|10988.5|10991.2|10989.2|10987.3|10985.3|679
1674183000000|2023-01-20 02:50:00|10990.8|10988.8|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|1514
1674183300000|2023-01-20 02:55:00|10990.1|10988.1|10989.7|10987.7|10990.8|10988.8|10989.7|10987.7|217
1674183600000|2023-01-20 03:00:00|10990.5|10988.5|10990.5|10988.5|10990.5|10988.5|10989.7|10987.7|203
1674183900000|2023-01-20 03:05:00|10989.7|10987.7|10988.9|10986.9|10991.2|10989.2|10988.9|10986.9|943
1674184200000|2023-01-20 03:10:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|596
1674184500000|2023-01-20 03:15:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|76
1674184800000|2023-01-20 03:20:00|10990.1|10988.1|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|152
1674185100000|2023-01-20 03:25:00|10990.1|10988.1|10989.7|10987.7|10990.5|10988.5|10989.7|10987.7|104
1674185400000|2023-01-20 03:30:00|10990.5|10988.5|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|249
1674185700000|2023-01-20 03:35:00|10990.8|10988.8|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|252
1674186000000|2023-01-20 03:40:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10989.7|10987.7|254
1674186300000|2023-01-20 03:45:00|10990.8|10988.8|10990.8|10988.8|10990.8|10988.8|10990.5|10988.5|111
1674186600000|2023-01-20 03:50:00|10991.2|10989.2|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|196
1674186900000|2023-01-20 03:55:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|655
1674187200000|2023-01-20 04:00:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|543
1674187500000|2023-01-20 04:05:00|10990.8|10988.8|10990.5|10988.5|10990.8|10988.8|10990.5|10988.5|111
1674187800000|2023-01-20 04:10:00|10990.8|10988.8|10991.2|10989.2|10991.2|10989.2|10990.8|10988.8|39
1674188100000|2023-01-20 04:15:00|10992|10990|10992|10990|10992|10990|10992|10990|171
1674188400000|2023-01-20 04:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|311
1674188700000|2023-01-20 04:25:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|195
1674189000000|2023-01-20 04:30:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|149
1674189300000|2023-01-20 04:35:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|591
1674189600000|2023-01-20 04:40:00|||||||||112
1674189900000|2023-01-20 04:45:00|||||||||1068
1674190200000|2023-01-20 04:50:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|152
1674190500000|2023-01-20 04:55:00|||||||||174
1674190800000|2023-01-20 05:00:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|121
1674191100000|2023-01-20 05:05:00|10994.8|10992.8|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|162
1674191400000|2023-01-20 05:10:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|203
1674191700000|2023-01-20 05:15:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|521
1674192000000|2023-01-20 05:20:00|10992.8|10990.8|10989.7|10987.7|10993.6|10991.6|10989.7|10987.7|701
1674192300000|2023-01-20 05:25:00|10988.9|10986.9|10988.9|10986.9|10989.3|10987.3|10988.1|10986.1|2203
1674192600000|2023-01-20 05:30:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10990.5|10988.5|315
1674192900000|2023-01-20 05:35:00|||||||||13
1674193200000|2023-01-20 05:40:00|10992.4|10990.4|10992.8|10990.8|10992.8|10990.8|10992|10990|71
1674193500000|2023-01-20 05:45:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|76
1674193800000|2023-01-20 05:50:00|10992|10990|10992|10990|10992.8|10990.8|10992|10990|55
1674194100000|2023-01-20 05:55:00|10991.6|10989.6|10992|10990|10992|10990|10991.2|10989.2|667
1674194400000|2023-01-20 06:00:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|137
1674194700000|2023-01-20 06:05:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|168
1674195000000|2023-01-20 06:10:00|10992|10990|10992|10990|10992|10990|10992|10990|122
1674195300000|2023-01-20 06:15:00|10993.6|10991.6|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|267
1674195600000|2023-01-20 06:20:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|224
1674195900000|2023-01-20 06:25:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|442
1674196200000|2023-01-20 06:30:00|10992.4|10990.4|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|237
1674196500000|2023-01-20 06:35:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|377
1674196800000|2023-01-20 06:40:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|1077
1674197100000|2023-01-20 06:45:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|241
1674197400000|2023-01-20 06:50:00|10989.3|10987.3|10990.5|10988.5|10991.2|10989.2|10988.9|10986.9|132
1674197700000|2023-01-20 06:55:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|182
1674198000000|2023-01-20 07:00:00|10990.5|10988.5|10988.9|10986.9|10991.2|10989.2|10988.1|10986.1|890
1674198300000|2023-01-20 07:05:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|626
1674198600000|2023-01-20 07:10:00|10991.2|10989.2|10992|10990|10992|10990|10989.7|10987.7|721
1674198900000|2023-01-20 07:15:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10988.1|10986.1|1677
1674199200000|2023-01-20 07:20:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|458
1674199500000|2023-01-20 07:25:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|359
1674199800000|2023-01-20 07:30:00|10991.2|10989.2|10989.7|10987.7|10991.2|10989.2|10989.7|10987.7|371
1674200100000|2023-01-20 07:35:00|10990.5|10988.5|10987.3|10985.3|10990.5|10988.5|10986.5|10984.5|1419
1674200400000|2023-01-20 07:40:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|408
1674200700000|2023-01-20 07:45:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10988.1|10986.1|411
1674201000000|2023-01-20 07:50:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10989.7|10987.7|413
1674201300000|2023-01-20 07:55:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|539
1674201600000|2023-01-20 08:00:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10988.9|10986.9|813
1674201900000|2023-01-20 08:05:00|10990.5|10988.5|10993.6|10991.6|10994.4|10992.4|10990.5|10988.5|472
1674202200000|2023-01-20 08:10:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|602
1674202500000|2023-01-20 08:15:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|531
1674202800000|2023-01-20 08:20:00|10992.4|10990.4|10988.1|10986.1|10992.8|10990.8|10987.3|10985.3|2140
1674203100000|2023-01-20 08:25:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|848
1674203400000|2023-01-20 08:30:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10986.5|10984.5|872
1674203700000|2023-01-20 08:35:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|1098
1674204000000|2023-01-20 08:40:00|10988.5|10986.5|10991.2|10989.2|10991.2|10989.2|10988.1|10986.1|1234
1674204300000|2023-01-20 08:45:00|10990.5|10988.5|10990.8|10988.8|10991.2|10989.2|10989.7|10987.7|356
1674204600000|2023-01-20 08:50:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|297
1674204900000|2023-01-20 08:55:00|10988.9|10986.9|10986.9|10984.9|10988.9|10986.9|10986.5|10984.5|854
1674205200000|2023-01-20 09:00:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|823
1674205500000|2023-01-20 09:05:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|546
1674205800000|2023-01-20 09:10:00|10988.9|10986.9|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1426
1674206100000|2023-01-20 09:15:00|10988.9|10986.9|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|1490
1674206400000|2023-01-20 09:20:00|10988.1|10986.1|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|498
1674206700000|2023-01-20 09:25:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|260
1674207000000|2023-01-20 09:30:00|10987.7|10985.7|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|1302
1674207300000|2023-01-20 09:35:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985|10983|877
1674207600000|2023-01-20 09:40:00|10985|10983|10985.8|10983.8|10985.8|10983.8|10985|10983|231
1674207900000|2023-01-20 09:45:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.4|10983.4|374
1674208200000|2023-01-20 09:50:00|10985.8|10983.8|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|1324
1674208500000|2023-01-20 09:55:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|1339
1674208800000|2023-01-20 10:00:00|10985.8|10983.8|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|659
1674209100000|2023-01-20 10:05:00|10986.5|10984.5|10984.6|10982.6|10986.5|10984.5|10984.6|10982.6|2104
1674209400000|2023-01-20 10:10:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|1318
1674209700000|2023-01-20 10:15:00|10984.2|10982.2|10981.9|10979.9|10984.2|10982.2|10981.1|10979.1|2106
1674210000000|2023-01-20 10:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|677
1674210300000|2023-01-20 10:25:00|10984.2|10982.2|10981.1|10979.1|10984.2|10982.2|10981.1|10979.1|492
1674210600000|2023-01-20 10:30:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|2130
1674210900000|2023-01-20 10:35:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|523
1674211200000|2023-01-20 10:40:00|10981.5|10979.5|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|291
1674211500000|2023-01-20 10:45:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|676
1674211800000|2023-01-20 10:50:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|649
1674212100000|2023-01-20 10:55:00|10981.1|10979.1|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|1248
1674212400000|2023-01-20 11:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|5082
1674212700000|2023-01-20 11:05:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|437
1674213000000|2023-01-20 11:10:00|10981.9|10979.9|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|465
1674213300000|2023-01-20 11:15:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|311
1674213600000|2023-01-20 11:20:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|851
1674213900000|2023-01-20 11:25:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|1017
1674214200000|2023-01-20 11:30:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10979.5|10977.5|1248
1674214500000|2023-01-20 11:35:00|10979.9|10977.9|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|156
1674214800000|2023-01-20 11:40:00|10980.7|10978.7|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|763
1674215100000|2023-01-20 11:45:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|898
1674215400000|2023-01-20 11:50:00|10981.5|10979.5|10980.3|10978.3|10981.5|10979.5|10979.5|10977.5|1412
1674215700000|2023-01-20 11:55:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|589
1674216000000|2023-01-20 12:00:00|10981.9|10979.9|10981.1|10979.1|10981.9|10979.9|10980.3|10978.3|376
1674216300000|2023-01-20 12:05:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|446
1674216600000|2023-01-20 12:10:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|2598
1674216900000|2023-01-20 12:15:00|10979.5|10977.5|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|3055
1674217200000|2023-01-20 12:20:00|10982.6|10980.6|10983.4|10981.4|10985|10983|10982.6|10980.6|1056
1674217500000|2023-01-20 12:25:00|10984.2|10982.2|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|6060
1674217800000|2023-01-20 12:30:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|817
1674218100000|2023-01-20 12:35:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1216
1674218400000|2023-01-20 12:40:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|1226
1674218700000|2023-01-20 12:45:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|1769
1674219000000|2023-01-20 12:50:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|690
1674219300000|2023-01-20 12:55:00|10984.2|10982.2|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|1144
1674219600000|2023-01-20 13:00:00|10985|10983|10985|10983|10985|10983|10983.4|10981.4|3293
1674219900000|2023-01-20 13:05:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10983.4|10981.4|1049
1674220200000|2023-01-20 13:10:00|10983.4|10981.4|10978.7|10976.7|10983.4|10981.4|10978.7|10976.7|2908
1674220500000|2023-01-20 13:15:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|4016
1674220800000|2023-01-20 13:20:00|10979.5|10977.5|10978.7|10976.7|10981.9|10979.9|10978|10976|4007
1674221100000|2023-01-20 13:25:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|4992
1674221400000|2023-01-20 13:30:00|10979.5|10977.5|10975.6|10973.6|10979.5|10977.5|10974|10972|4191
1674221700000|2023-01-20 13:35:00|10974.8|10972.8|10976.4|10974.4|10976.4|10974.4|10972.5|10970.5|7336
1674222000000|2023-01-20 13:40:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.6|10973.6|4777
1674222300000|2023-01-20 13:45:00|10978|10976|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|1811
1674222600000|2023-01-20 13:50:00|10975.6|10973.6|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|3345
1674222900000|2023-01-20 13:55:00|10972.5|10970.5|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|3776
1674223200000|2023-01-20 14:00:00|10969.4|10967.4|10974|10972|10974.8|10972.8|10969.4|10967.4|3021
1674223500000|2023-01-20 14:05:00|10974.8|10972.8|10972.5|10970.5|10975.6|10973.6|10971.7|10969.7|2499
1674223800000|2023-01-20 14:10:00|10972.1|10970.1|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|3782
1674224100000|2023-01-20 14:15:00|10970.1|10968.1|10967.8|10965.8|10970.1|10968.1|10967|10965|7228
1674224400000|2023-01-20 14:20:00|10968.6|10966.6|10966.2|10964.2|10970.1|10968.1|10965.5|10963.5|7100
1674224700000|2023-01-20 14:25:00|10967|10965|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|4358
1674225000000|2023-01-20 14:30:00|10968.6|10966.6|10971.7|10969.7|10973.3|10971.3|10968.6|10966.6|4229
1674225300000|2023-01-20 14:35:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10970.9|10968.9|2211
1674225600000|2023-01-20 14:40:00|10974|10972|10971.7|10969.7|10974|10972|10970.9|10968.9|2238
1674225900000|2023-01-20 14:45:00|10970.9|10968.9|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|1980
1674226200000|2023-01-20 14:50:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|1033
1674226500000|2023-01-20 14:55:00|10971.7|10969.7|10974.8|10972.8|10975.6|10973.6|10970.9|10968.9|3573
1674226800000|2023-01-20 15:00:00|10975.2|10973.2|10973.3|10971.3|10976.4|10974.4|10972.5|10970.5|2962
1674227100000|2023-01-20 15:05:00|10973.7|10971.7|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|3540
1674227400000|2023-01-20 15:10:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10969.4|10967.4|5002
1674227700000|2023-01-20 15:15:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|4926
1674228000000|2023-01-20 15:20:00|10969.4|10967.4|10973.3|10971.3|10973.3|10971.3|10969.4|10967.4|2845
1674228300000|2023-01-20 15:25:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10971.7|10969.7|2856
1674228600000|2023-01-20 15:30:00|10972.5|10970.5|10971.7|10969.7|10975.6|10973.6|10971.7|10969.7|3667
1674228900000|2023-01-20 15:35:00|10972.5|10970.5|10970.9|10968.9|10972.5|10970.5|10969.4|10967.4|4655
1674229200000|2023-01-20 15:40:00|10970.1|10968.1|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|1742
1674229500000|2023-01-20 15:45:00|10968.6|10966.6|10967|10965|10969.4|10967.4|10967|10965|1673
1674229800000|2023-01-20 15:50:00|10966.2|10964.2|10967|10965|10969.4|10967.4|10966.2|10964.2|3194
1674230100000|2023-01-20 15:55:00|10966.6|10964.6|10966.2|10964.2|10967|10965|10964.7|10962.7|4185
1674230400000|2023-01-20 16:00:00|10965.5|10963.5|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|3277
1674230700000|2023-01-20 16:05:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10965.5|10963.5|1808
1674231000000|2023-01-20 16:10:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|2287
1674231300000|2023-01-20 16:15:00|10963.9|10961.9|10958.4|10956.4|10963.9|10961.9|10958.4|10956.4|5705
1674231600000|2023-01-20 16:20:00|10957.6|10955.6|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|2982
1674231900000|2023-01-20 16:25:00|10959.2|10957.2|10956.9|10954.9|10960|10958|10956.9|10954.9|6787
1674232200000|2023-01-20 16:30:00|10956.1|10954.1|10959.2|10957.2|10959.2|10957.2|10956.1|10954.1|4211
1674232500000|2023-01-20 16:35:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|2477
1674232800000|2023-01-20 16:40:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|2497
1674233100000|2023-01-20 16:45:00|10955.3|10953.3|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|6649
1674233400000|2023-01-20 16:50:00|10957.6|10955.6|10955.3|10953.3|10958.4|10956.4|10955.3|10953.3|2545
1674233700000|2023-01-20 16:55:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|3425
1674234000000|2023-01-20 17:00:00|10955.3|10953.3|10960|10958|10960|10958|10955.3|10953.3|2692
1674234300000|2023-01-20 17:05:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|2779
1674234600000|2023-01-20 17:10:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|3429
1674234900000|2023-01-20 17:15:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|2412
1674235200000|2023-01-20 17:20:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|3862
1674235500000|2023-01-20 17:25:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|1200
1674235800000|2023-01-20 17:30:00|10961.5|10959.5|10963.9|10961.9|10963.9|10961.9|10960.8|10958.8|2058
1674236100000|2023-01-20 17:35:00|10963.5|10961.5|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|1390
1674236400000|2023-01-20 17:40:00|10963.5|10961.5|10961.5|10959.5|10963.5|10961.5|10960.8|10958.8|1775
1674236700000|2023-01-20 17:45:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|164
1674237000000|2023-01-20 17:50:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|799
1674237300000|2023-01-20 17:55:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|796
1674237600000|2023-01-20 18:00:00|10964.3|10962.3|10966.2|10964.2|10967|10965|10960.8|10958.8|8396
1674237900000|2023-01-20 18:05:00|10967|10965|10967.8|10965.8|10969.4|10967.4|10966.2|10964.2|4585
1674238200000|2023-01-20 18:10:00|10967|10965|10967|10965|10967|10965|10964.7|10962.7|5704
1674238500000|2023-01-20 18:15:00|10967.8|10965.8|10963.9|10961.9|10967.8|10965.8|10963.9|10961.9|4933
1674238800000|2023-01-20 18:20:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10963.9|10961.9|4205
1674239100000|2023-01-20 18:25:00|10965.8|10963.8|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|1490
1674239400000|2023-01-20 18:30:00|10964.7|10962.7|10965.5|10963.5|10967|10965|10964.7|10962.7|2052
1674239700000|2023-01-20 18:35:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|924
1674240000000|2023-01-20 18:40:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|977
1674240300000|2023-01-20 18:45:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1336
1674240600000|2023-01-20 18:50:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967|10965|1635
1674240900000|2023-01-20 18:55:00|10968.6|10966.6|10970.9|10968.9|10970.9|10968.9|10967.8|10965.8|1541
1674241200000|2023-01-20 19:00:00|10970.1|10968.1|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|2382
1674241500000|2023-01-20 19:05:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|3018
1674241800000|2023-01-20 19:10:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1289
1674242100000|2023-01-20 19:15:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1682
1674242400000|2023-01-20 19:20:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|2473
1674242700000|2023-01-20 19:25:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|2918
1674243000000|2023-01-20 19:30:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|730
1674243300000|2023-01-20 19:35:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|851
1674243600000|2023-01-20 19:40:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|389
1674243900000|2023-01-20 19:45:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|1760
1674244200000|2023-01-20 19:50:00|10968.6|10966.6|10967.8|10965.8|10970.1|10968.1|10967.4|10965.4|1717
1674244500000|2023-01-20 19:55:00|10967.4|10965.4|10967|10965|10967.8|10965.8|10966.2|10964.2|3379
1674244800000|2023-01-20 20:00:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1120
1674245100000|2023-01-20 20:05:00|10967.4|10965.4|10969.4|10967.4|10969.4|10967.4|10967|10965|2632
1674245400000|2023-01-20 20:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|402
1674245700000|2023-01-20 20:15:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|2334
1674246000000|2023-01-20 20:20:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|1201
1674246300000|2023-01-20 20:25:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|1623
1674246600000|2023-01-20 20:30:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10967.8|10965.8|959
1674246900000|2023-01-20 20:35:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|1447
1674247200000|2023-01-20 20:40:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|1582
1674247500000|2023-01-20 20:45:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10966.2|10964.2|1567
1674247800000|2023-01-20 20:50:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|904
1674248100000|2023-01-20 20:55:00|10967.8|10965.8|10967|10965|10969.4|10967.4|10967|10965|1565
1674248400000|2023-01-20 21:00:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10967|10965|2519
1674248700000|2023-01-20 21:05:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|956
1674249000000|2023-01-20 21:10:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|1325
1674249300000|2023-01-20 21:15:00|10967|10965|10967|10965|10967|10965|10967|10965|428
1674249600000|2023-01-20 21:20:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1151
1674249900000|2023-01-20 21:25:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967|10965|1109
1674250200000|2023-01-20 21:30:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|1981
1674250500000|2023-01-20 21:35:00|10967.4|10965.4|10967|10965|10967.8|10965.8|10967|10965|571
1674250800000|2023-01-20 21:40:00|10966.6|10964.6|10967.8|10965.8|10967.8|10965.8|10966.6|10964.6|779
1674251100000|2023-01-20 21:45:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|1272
1674251400000|2023-01-20 21:50:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|957
1674251700000|2023-01-20 21:55:00|10967.8|10965.8|10969|10967|10969.4|10967.4|10967.8|10965.8|1160
1674428400000|2023-01-22 23:00:00|10967|10965|10967.8|10965.8|10968.6|10966.6|10964.7|10962.7|1261
1674428700000|2023-01-22 23:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|328
1674429000000|2023-01-22 23:10:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|144
1674429300000|2023-01-22 23:15:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|169
1674429600000|2023-01-22 23:20:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967|10965|256
1674429900000|2023-01-22 23:25:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|36
1674430200000|2023-01-22 23:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|110
1674430500000|2023-01-22 23:35:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|71
1674430800000|2023-01-22 23:40:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|110
1674431100000|2023-01-22 23:45:00|10969|10967|10967.8|10965.8|10969.4|10967.4|10967|10965|911
1674431400000|2023-01-22 23:50:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|208
1674431700000|2023-01-22 23:55:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|77
1674432000000|2023-01-23 00:00:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|59
1674432300000|2023-01-23 00:05:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|179
1674432600000|2023-01-23 00:10:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|226
1674432900000|2023-01-23 00:15:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|143
1674433200000|2023-01-23 00:20:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|7
1674433500000|2023-01-23 00:25:00|10968.6|10966.6|10968.6|10966.6|10969|10967|10967.8|10965.8|64
1674433800000|2023-01-23 00:30:00|10969|10967|10968.6|10966.6|10969.4|10967.4|10968.6|10966.6|25
1674434100000|2023-01-23 00:35:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|89
1674434400000|2023-01-23 00:40:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|39
1674434700000|2023-01-23 00:45:00|||||||||60
1674435000000|2023-01-23 00:50:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|440
1674435300000|2023-01-23 00:55:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|137
1674435600000|2023-01-23 01:00:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|99
1674435900000|2023-01-23 01:05:00|10972.5|10970.5|10974|10972|10974|10972|10971.7|10969.7|397
1674436200000|2023-01-23 01:10:00|10974.4|10972.4|10975.6|10973.6|10975.6|10973.6|10974|10972|1810
1674436500000|2023-01-23 01:15:00|10975.2|10973.2|10975.6|10973.6|10977.2|10975.2|10974.8|10972.8|1066
1674436800000|2023-01-23 01:20:00|||||||||56
1674437100000|2023-01-23 01:25:00|10974.8|10972.8|10974|10972|10975.6|10973.6|10974|10972|376
1674437400000|2023-01-23 01:30:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|210
1674437700000|2023-01-23 01:35:00|10972.5|10970.5|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|103
1674438000000|2023-01-23 01:40:00|10972.5|10970.5|10974|10972|10974|10972|10972.5|10970.5|536
1674438300000|2023-01-23 01:45:00|10974.4|10972.4|10974.4|10972.4|10974.8|10972.8|10974|10972|145
1674438600000|2023-01-23 01:50:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|33
1674438900000|2023-01-23 01:55:00|||||||||3
1674439200000|2023-01-23 02:00:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|41
1674439500000|2023-01-23 02:05:00|||||||||23
1674439800000|2023-01-23 02:10:00|||||||||13
1674440100000|2023-01-23 02:15:00|||||||||212
1674440400000|2023-01-23 02:20:00|||||||||53
1674441000000|2023-01-23 02:30:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|107
1674441300000|2023-01-23 02:35:00|||||||||42
1674441600000|2023-01-23 02:40:00|10974|10972|10974|10972|10974|10972|10974|10972|287
1674441900000|2023-01-23 02:45:00|||||||||30
1674442200000|2023-01-23 02:50:00|10973.7|10971.7|10974|10972|10974|10972|10973.3|10971.3|48
1674442500000|2023-01-23 02:55:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|24
1674442800000|2023-01-23 03:00:00|||||||||37
1674443100000|2023-01-23 03:05:00|10974.4|10972.4|10974.8|10972.8|10974.8|10972.8|10974.4|10972.4|37
1674443400000|2023-01-23 03:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.2|10973.2|461
1674443700000|2023-01-23 03:15:00|10975.2|10973.2|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|282
1674444000000|2023-01-23 03:20:00|||||||||43
1674444300000|2023-01-23 03:25:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|12
1674444600000|2023-01-23 03:30:00|||||||||134
1674444900000|2023-01-23 03:35:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974.8|10972.8|81
1674445200000|2023-01-23 03:40:00|||||||||2
1674445500000|2023-01-23 03:45:00|||||||||104
1674445800000|2023-01-23 03:50:00|||||||||39
1674446100000|2023-01-23 03:55:00|||||||||281
1674446400000|2023-01-23 04:00:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|128
1674446700000|2023-01-23 04:05:00|10975.2|10973.2|10975.2|10973.2|10975.2|10973.2|10975.2|10973.2|17
1674447000000|2023-01-23 04:10:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|9
1674447300000|2023-01-23 04:15:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|58
1674447600000|2023-01-23 04:20:00|10976|10974|10976.4|10974.4|10976.4|10974.4|10976|10974|79
1674447900000|2023-01-23 04:25:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10975.6|10973.6|69
1674448200000|2023-01-23 04:30:00|10976|10974|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|69
1674448500000|2023-01-23 04:35:00|||||||||3
1674448800000|2023-01-23 04:40:00|10975.2|10973.2|10974.8|10972.8|10975.2|10973.2|10974.8|10972.8|117
1674449100000|2023-01-23 04:45:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|366
1674449400000|2023-01-23 04:50:00|||||||||35
1674449700000|2023-01-23 04:55:00|10976.4|10974.4|10977.2|10975.2|10977.2|10975.2|10976.4|10974.4|66
1674450000000|2023-01-23 05:00:00|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|10976.4|10974.4|82
1674450300000|2023-01-23 05:05:00|10977.2|10975.2|10978|10976|10978.7|10976.7|10977.2|10975.2|1852
1674450600000|2023-01-23 05:10:00|10977.2|10975.2|10977.2|10975.2|10978|10976|10977.2|10975.2|214
1674450900000|2023-01-23 05:15:00|10978|10976|10978|10976|10978|10976|10977.2|10975.2|51
1674451200000|2023-01-23 05:20:00|10977.6|10975.6|10978|10976|10978|10976|10977.6|10975.6|60
1674451500000|2023-01-23 05:25:00|10977.6|10975.6|10978|10976|10978.7|10976.7|10977.6|10975.6|80
1674451800000|2023-01-23 05:30:00|||||||||68
1674452100000|2023-01-23 05:35:00|10977.6|10975.6|10978|10976|10978|10976|10977.6|10975.6|81
1674452400000|2023-01-23 05:40:00|10977.6|10975.6|10977.2|10975.2|10977.6|10975.6|10977.2|10975.2|262
1674452700000|2023-01-23 05:45:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|664
1674453000000|2023-01-23 05:50:00|10976|10974|10975.6|10973.6|10976.4|10974.4|10975.6|10973.6|317
1674453300000|2023-01-23 05:55:00|||||||||15
1674453600000|2023-01-23 06:00:00|||||||||9
1674453900000|2023-01-23 06:05:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10974.8|10972.8|49
1674454200000|2023-01-23 06:10:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|185
1674454500000|2023-01-23 06:15:00|||||||||2
1674454800000|2023-01-23 06:20:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|157
1674455100000|2023-01-23 06:25:00|10973.7|10971.7|10973.3|10971.3|10974|10972|10973.3|10971.3|227
1674455400000|2023-01-23 06:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|146
1674455700000|2023-01-23 06:35:00|||||||||104
1674456000000|2023-01-23 06:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|231
1674456300000|2023-01-23 06:45:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|430
1674456600000|2023-01-23 06:50:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|59
1674456900000|2023-01-23 06:55:00|10971.3|10969.3|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|146
1674457200000|2023-01-23 07:00:00|10972.1|10970.1|10973.3|10971.3|10974|10972|10971.7|10969.7|635
1674457500000|2023-01-23 07:05:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|634
1674457800000|2023-01-23 07:10:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|462
1674458100000|2023-01-23 07:15:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|298
1674458400000|2023-01-23 07:20:00|10970.9|10968.9|10970.1|10968.1|10971.7|10969.7|10970.1|10968.1|147
1674458700000|2023-01-23 07:25:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|928
1674459000000|2023-01-23 07:30:00|10968.6|10966.6|10963.9|10961.9|10969.4|10967.4|10963.9|10961.9|2275
1674459300000|2023-01-23 07:35:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10962.3|10960.3|1536
1674459600000|2023-01-23 07:40:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10963.1|10961.1|927
1674459900000|2023-01-23 07:45:00|10966.2|10964.2|10965.5|10963.5|10967|10965|10965.5|10963.5|368
1674460200000|2023-01-23 07:50:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|542
1674460500000|2023-01-23 07:55:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10963.1|10961.1|447
1674460800000|2023-01-23 08:00:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10964.7|10962.7|788
1674461100000|2023-01-23 08:05:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|461
1674461400000|2023-01-23 08:10:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|999
1674461700000|2023-01-23 08:15:00|10969.8|10967.8|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|600
1674462000000|2023-01-23 08:20:00|10970.5|10968.5|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|775
1674462300000|2023-01-23 08:25:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|159
1674462600000|2023-01-23 08:30:00|10970.1|10968.1|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|828
1674462900000|2023-01-23 08:35:00|10972.5|10970.5|10970.9|10968.9|10973.3|10971.3|10970.9|10968.9|812
1674463200000|2023-01-23 08:40:00|10971.7|10969.7|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|639
1674463500000|2023-01-23 08:45:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10971.7|10969.7|751
1674463800000|2023-01-23 08:50:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10971.7|10969.7|308
1674464100000|2023-01-23 08:55:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|1875
1674464400000|2023-01-23 09:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|754
1674464700000|2023-01-23 09:05:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|978
1674465000000|2023-01-23 09:10:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|349
1674465300000|2023-01-23 09:15:00|10970.5|10968.5|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|708
1674465600000|2023-01-23 09:20:00|10967|10965|10968.6|10966.6|10968.6|10966.6|10967|10965|669
1674465900000|2023-01-23 09:25:00|10967.8|10965.8|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|309
1674466200000|2023-01-23 09:30:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|361
1674466500000|2023-01-23 09:35:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|326
1674466800000|2023-01-23 09:40:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|1238
1674467100000|2023-01-23 09:45:00|10969.4|10967.4|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|920
1674467400000|2023-01-23 09:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|1203
1674467700000|2023-01-23 09:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|213
1674468000000|2023-01-23 10:00:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|613
1674468300000|2023-01-23 10:05:00|10968.2|10966.2|10967.8|10965.8|10968.6|10966.6|10967|10965|374
1674468600000|2023-01-23 10:10:00|10967|10965|10964.7|10962.7|10967.8|10965.8|10964.7|10962.7|993
1674468900000|2023-01-23 10:15:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|996
1674469200000|2023-01-23 10:20:00|10964.7|10962.7|10963.1|10961.1|10964.7|10962.7|10961.5|10959.5|1106
1674469500000|2023-01-23 10:25:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|529
1674469800000|2023-01-23 10:30:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|257
1674470100000|2023-01-23 10:35:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.5|10961.5|347
1674470400000|2023-01-23 10:40:00|10963.1|10961.1|10963.1|10961.1|10964.7|10962.7|10962.3|10960.3|551
1674470700000|2023-01-23 10:45:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|173
1674471000000|2023-01-23 10:50:00|10963.1|10961.1|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|311
1674471300000|2023-01-23 10:55:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960|10958|993
1674471600000|2023-01-23 11:00:00|10960.4|10958.4|10960|10958|10960.8|10958.8|10960|10958|1244
1674471900000|2023-01-23 11:05:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10959.2|10957.2|1235
1674472200000|2023-01-23 11:10:00|10960|10958|10962.3|10960.3|10962.3|10960.3|10959.2|10957.2|747
1674472500000|2023-01-23 11:15:00|10963.1|10961.1|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|1194
1674472800000|2023-01-23 11:20:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|342
1674473100000|2023-01-23 11:25:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10961.5|10959.5|254
1674473400000|2023-01-23 11:30:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|103
1674473700000|2023-01-23 11:35:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|179
1674474000000|2023-01-23 11:40:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960|10958|319
1674474300000|2023-01-23 11:45:00|10961.5|10959.5|10963.9|10961.9|10964.7|10962.7|10961.5|10959.5|458
1674474600000|2023-01-23 11:50:00|10963.1|10961.1|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|450
1674474900000|2023-01-23 11:55:00|10963.1|10961.1|10962.3|10960.3|10963.9|10961.9|10962.3|10960.3|1084
1674475200000|2023-01-23 12:00:00|10963.1|10961.1|10963.9|10961.9|10963.9|10961.9|10963.1|10961.1|637
1674475500000|2023-01-23 12:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|578
1674475800000|2023-01-23 12:10:00|10962.3|10960.3|10959.2|10957.2|10963.1|10961.1|10959.2|10957.2|1944
1674476100000|2023-01-23 12:15:00|10958.4|10956.4|10960|10958|10960.8|10958.8|10958.4|10956.4|989
1674476400000|2023-01-23 12:20:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|601
1674476700000|2023-01-23 12:25:00|10960.8|10958.8|10959.2|10957.2|10960.8|10958.8|10958.4|10956.4|442
1674477000000|2023-01-23 12:30:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|1183
1674477300000|2023-01-23 12:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|540
1674477600000|2023-01-23 12:40:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|732
1674477900000|2023-01-23 12:45:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|1410
1674478200000|2023-01-23 12:50:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960|10958|833
1674478500000|2023-01-23 12:55:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10961.5|10959.5|595
1674478800000|2023-01-23 13:00:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10960|10958|1196
1674479100000|2023-01-23 13:05:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10959.2|10957.2|1865
1674479400000|2023-01-23 13:10:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|1068
1674479700000|2023-01-23 13:15:00|10958.4|10956.4|10960|10958|10960|10958|10958.4|10956.4|1211
1674480000000|2023-01-23 13:20:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960|10958|2009
1674480300000|2023-01-23 13:25:00|10961.5|10959.5|10957.6|10955.6|10961.5|10959.5|10957.6|10955.6|1686
1674480600000|2023-01-23 13:30:00|10958.4|10956.4|10949|10947|10958.4|10956.4|10947.9|10945.9|6143
1674480900000|2023-01-23 13:35:00|10948.3|10946.3|10949|10947|10952.2|10950.2|10947.5|10945.5|3366
1674481200000|2023-01-23 13:40:00|10949.8|10947.8|10947.5|10945.5|10951.4|10949.4|10946.7|10944.7|4597
1674481500000|2023-01-23 13:45:00|10946.7|10944.7|10942.8|10940.8|10947.5|10945.5|10939.7|10937.7|7170
1674481800000|2023-01-23 13:50:00|10943.6|10941.6|10942|10940|10944.4|10942.4|10940.5|10938.5|2941
1674482100000|2023-01-23 13:55:00|10942.8|10940.8|10945.1|10943.1|10946.7|10944.7|10942|10940|3816
1674482400000|2023-01-23 14:00:00|10944.4|10942.4|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|2864
1674482700000|2023-01-23 14:05:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10940.5|10938.5|5742
1674483000000|2023-01-23 14:10:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10938.9|10936.9|2916
1674483300000|2023-01-23 14:15:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10940.5|10938.5|1689
1674483600000|2023-01-23 14:20:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942|10940|2969
1674483900000|2023-01-23 14:25:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|2213
1674484200000|2023-01-23 14:30:00|10942.8|10940.8|10946.7|10944.7|10946.7|10944.7|10942.8|10940.8|4279
1674484500000|2023-01-23 14:35:00|10947.5|10945.5|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|2973
1674484800000|2023-01-23 14:40:00|10948.3|10946.3|10944.4|10942.4|10948.3|10946.3|10943.6|10941.6|4101
1674485100000|2023-01-23 14:45:00|10945.1|10943.1|10949.8|10947.8|10950.6|10948.6|10945.1|10943.1|3785
1674485400000|2023-01-23 14:50:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|2193
1674485700000|2023-01-23 14:55:00|10949|10947|10946.7|10944.7|10949.8|10947.8|10946.7|10944.7|3178
1674486000000|2023-01-23 15:00:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|2168
1674486300000|2023-01-23 15:05:00|10946.7|10944.7|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|1390
1674486600000|2023-01-23 15:10:00|10945.1|10943.1|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|1892
1674486900000|2023-01-23 15:15:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|1662
1674487200000|2023-01-23 15:20:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|2007
1674487500000|2023-01-23 15:25:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|1424
1674487800000|2023-01-23 15:30:00|10949.8|10947.8|10952.2|10950.2|10953|10951|10949|10947|3115
1674488100000|2023-01-23 15:35:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|2837
1674488400000|2023-01-23 15:40:00|10953|10951|10949.8|10947.8|10953|10951|10949|10947|1376
1674488700000|2023-01-23 15:45:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|1409
1674489000000|2023-01-23 15:50:00|10952.2|10950.2|10952.2|10950.2|10953|10951|10949|10947|3824
1674489300000|2023-01-23 15:55:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|1792
1674489600000|2023-01-23 16:00:00|10951.4|10949.4|10955.3|10953.3|10955.3|10953.3|10951.4|10949.4|3314
1674489900000|2023-01-23 16:05:00|10956.1|10954.1|10953.7|10951.7|10959.2|10957.2|10953.7|10951.7|8233
1674490200000|2023-01-23 16:10:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10953|10951|2253
1674490500000|2023-01-23 16:15:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949.8|10947.8|2894
1674490800000|2023-01-23 16:20:00|10950.6|10948.6|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1203
1674491100000|2023-01-23 16:25:00|10951|10949|10947.5|10945.5|10951.4|10949.4|10946.7|10944.7|3461
1674491400000|2023-01-23 16:30:00|10947.1|10945.1|10948.3|10946.3|10949|10947|10946.7|10944.7|1281
1674491700000|2023-01-23 16:35:00|10947.9|10945.9|10945.9|10943.9|10947.9|10945.9|10945.9|10943.9|1396
1674492000000|2023-01-23 16:40:00|10946.3|10944.3|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|2244
1674492300000|2023-01-23 16:45:00|10945.1|10943.1|10942.8|10940.8|10945.1|10943.1|10942.8|10940.8|6600
1674492600000|2023-01-23 16:50:00|10942|10940|10942|10940|10943.6|10941.6|10942|10940|1578
1674492900000|2023-01-23 16:55:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10939.7|10937.7|1692
1674493200000|2023-01-23 17:00:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|687
1674493500000|2023-01-23 17:05:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10937.3|10935.3|2355
1674493800000|2023-01-23 17:10:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|1133
1674494100000|2023-01-23 17:15:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10940.5|10938.5|1163
1674494400000|2023-01-23 17:20:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10940.5|10938.5|1278
1674494700000|2023-01-23 17:25:00|||||||||864
1674495000000|2023-01-23 17:30:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|1076
1674495300000|2023-01-23 17:35:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1080
1674495600000|2023-01-23 17:40:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|689
1674495900000|2023-01-23 17:45:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|3269
1674496200000|2023-01-23 17:50:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|2347
1674496500000|2023-01-23 17:55:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|1320
1674496800000|2023-01-23 18:00:00|10938.9|10936.9|10941.2|10939.2|10941.2|10939.2|10938.9|10936.9|1324
1674497100000|2023-01-23 18:05:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|729
1674497400000|2023-01-23 18:10:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|691
1674497700000|2023-01-23 18:15:00|10938.1|10936.1|10939.7|10937.7|10940.5|10938.5|10937.3|10935.3|1212
1674498000000|2023-01-23 18:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1812
1674498300000|2023-01-23 18:25:00|10939.7|10937.7|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|342
1674498600000|2023-01-23 18:30:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|695
1674498900000|2023-01-23 18:35:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|805
1674499200000|2023-01-23 18:40:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|620
1674499500000|2023-01-23 18:45:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|648
1674499800000|2023-01-23 18:50:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|702
1674500100000|2023-01-23 18:55:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|649
1674500400000|2023-01-23 19:00:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|605
1674500700000|2023-01-23 19:05:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|1478
1674501000000|2023-01-23 19:10:00|10940.5|10938.5|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|1047
1674501300000|2023-01-23 19:15:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|1657
1674501600000|2023-01-23 19:20:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|1211
1674501900000|2023-01-23 19:25:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|868
1674502200000|2023-01-23 19:30:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|549
1674502500000|2023-01-23 19:35:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|2876
1674502800000|2023-01-23 19:40:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|2396
1674503100000|2023-01-23 19:45:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|1833
1674503400000|2023-01-23 19:50:00|10939.7|10937.7|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|2101
1674503700000|2023-01-23 19:55:00|10938.9|10936.9|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|3042
1674504000000|2023-01-23 20:00:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|2322
1674504300000|2023-01-23 20:05:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|1276
1674504600000|2023-01-23 20:10:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|1016
1674504900000|2023-01-23 20:15:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1101
1674505200000|2023-01-23 20:20:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10940.5|10938.5|2755
1674505500000|2023-01-23 20:25:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|1161
1674505800000|2023-01-23 20:30:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|1679
1674506100000|2023-01-23 20:35:00|10940.8|10938.8|10941.2|10939.2|10942|10940|10940.5|10938.5|1308
1674506400000|2023-01-23 20:40:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|4029
1674506700000|2023-01-23 20:45:00|10938.9|10936.9|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|2443
1674507000000|2023-01-23 20:50:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|2867
1674507300000|2023-01-23 20:55:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|4568
1674507600000|2023-01-23 21:00:00|10937.7|10935.7|10940.5|10938.5|10940.5|10938.5|10937.3|10935.3|2491
1674507900000|2023-01-23 21:05:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|984
1674508200000|2023-01-23 21:10:00|||||||||486
1674508500000|2023-01-23 21:15:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|809
1674508800000|2023-01-23 21:20:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|707
1674509100000|2023-01-23 21:25:00|10939.7|10937.7|10942|10940|10942|10940|10939.7|10937.7|729
1674509400000|2023-01-23 21:30:00|10941.6|10939.6|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|688
1674509700000|2023-01-23 21:35:00|10942|10940|10942|10940|10942|10940|10941.2|10939.2|2050
1674510000000|2023-01-23 21:40:00|10941.6|10939.6|10940.8|10938.8|10942|10940|10940.8|10938.8|849
1674510300000|2023-01-23 21:45:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.1|10938.1|666
1674510600000|2023-01-23 21:50:00|10940.8|10938.8|10941.2|10939.2|10941.6|10939.6|10940.5|10938.5|412
1674510900000|2023-01-23 21:55:00|10940.8|10938.8|10941.2|10939.2|10942|10940|10940.5|10938.5|1789
1674514800000|2023-01-23 23:00:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|154
1674515100000|2023-01-23 23:05:00|10943.2|10941.2|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|184
1674515400000|2023-01-23 23:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|55
1674515700000|2023-01-23 23:15:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|89
1674516000000|2023-01-23 23:20:00|||||||||114
1674516600000|2023-01-23 23:30:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|113
1674516900000|2023-01-23 23:35:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|42
1674517200000|2023-01-23 23:40:00|||||||||83
1674517500000|2023-01-23 23:45:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|159
1674517800000|2023-01-23 23:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|42
1674518100000|2023-01-23 23:55:00|||||||||43
1674518400000|2023-01-24 00:00:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|51
1674518700000|2023-01-24 00:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|196
1674519000000|2023-01-24 00:10:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|319
1674519300000|2023-01-24 00:15:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|222
1674519600000|2023-01-24 00:20:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|159
1674519900000|2023-01-24 00:25:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.5|10943.5|172
1674520200000|2023-01-24 00:30:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|184
1674520500000|2023-01-24 00:35:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|69
1674520800000|2023-01-24 00:40:00|10946.3|10944.3|10946.3|10944.3|10946.7|10944.7|10945.9|10943.9|178
1674521100000|2023-01-24 00:45:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|53
1674521400000|2023-01-24 00:50:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|14
1674521700000|2023-01-24 00:55:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|235
1674522000000|2023-01-24 01:00:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|87
1674522300000|2023-01-24 01:05:00|10944.8|10942.8|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|61
1674522600000|2023-01-24 01:10:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|202
1674522900000|2023-01-24 01:15:00|10944.8|10942.8|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|252
1674523200000|2023-01-24 01:20:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|118
1674523500000|2023-01-24 01:25:00|10944.8|10942.8|10943.6|10941.6|10944.8|10942.8|10943.6|10941.6|328
1674523800000|2023-01-24 01:30:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|131
1674524100000|2023-01-24 01:35:00|||||||||58
1674524400000|2023-01-24 01:40:00|10942.4|10940.4|10942|10940|10942.4|10940.4|10942|10940|184
1674524700000|2023-01-24 01:45:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|30
1674525000000|2023-01-24 01:50:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|142
1674525300000|2023-01-24 01:55:00|10941.6|10939.6|10942|10940|10942|10940|10941.6|10939.6|48
1674525600000|2023-01-24 02:00:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|65
1674525900000|2023-01-24 02:05:00|10942.8|10940.8|10942.4|10940.4|10942.8|10940.8|10942.4|10940.4|128
1674526200000|2023-01-24 02:10:00|10942|10940|10942|10940|10942.4|10940.4|10942|10940|82
1674526500000|2023-01-24 02:15:00|||||||||102
1674526800000|2023-01-24 02:20:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|165
1674527100000|2023-01-24 02:25:00|||||||||1
1674527400000|2023-01-24 02:30:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|71
1674527700000|2023-01-24 02:35:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|246
1674528000000|2023-01-24 02:40:00|||||||||73
1674528300000|2023-01-24 02:45:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|269
1674528600000|2023-01-24 02:50:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|66
1674528900000|2023-01-24 02:55:00|||||||||19
1674529200000|2023-01-24 03:00:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|24
1674529500000|2023-01-24 03:05:00|10942|10940|10942|10940|10942|10940|10942|10940|100
1674529800000|2023-01-24 03:10:00|||||||||141
1674530100000|2023-01-24 03:15:00|||||||||57
1674530700000|2023-01-24 03:25:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|35
1674531000000|2023-01-24 03:30:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|277
1674531300000|2023-01-24 03:35:00|10944|10942|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|147
1674531600000|2023-01-24 03:40:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|56
1674531900000|2023-01-24 03:45:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|374
1674532200000|2023-01-24 03:50:00|10942.4|10940.4|10942.8|10940.8|10942.8|10940.8|10942.4|10940.4|78
1674532800000|2023-01-24 04:00:00|10942|10940|10942|10940|10942.4|10940.4|10942|10940|30
1674533100000|2023-01-24 04:05:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|28
1674533400000|2023-01-24 04:10:00|||||||||54
1674533700000|2023-01-24 04:15:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|56
1674534000000|2023-01-24 04:20:00|10941.2|10939.2|10941.2|10939.2|10941.6|10939.6|10941.2|10939.2|239
1674534300000|2023-01-24 04:25:00|||||||||59
1674534600000|2023-01-24 04:30:00|10940.8|10938.8|10940.5|10938.5|10940.8|10938.8|10940.5|10938.5|323
1674534900000|2023-01-24 04:35:00|||||||||95
1674535200000|2023-01-24 04:40:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|305
1674535500000|2023-01-24 04:45:00|10941.6|10939.6|10941.2|10939.2|10942|10940|10941.2|10939.2|66
1674535800000|2023-01-24 04:50:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|215
1674536100000|2023-01-24 04:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|184
1674536400000|2023-01-24 05:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|112
1674536700000|2023-01-24 05:05:00|||||||||43
1674537000000|2023-01-24 05:10:00|10942|10940|10942|10940|10942|10940|10942|10940|153
1674537300000|2023-01-24 05:15:00|||||||||1
1674537600000|2023-01-24 05:20:00|||||||||2
1674537900000|2023-01-24 05:25:00|||||||||16
1674538200000|2023-01-24 05:30:00|||||||||19
1674538500000|2023-01-24 05:35:00|||||||||6
1674538800000|2023-01-24 05:40:00|||||||||32
1674539100000|2023-01-24 05:45:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|295
1674539400000|2023-01-24 05:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|56
1674539700000|2023-01-24 05:55:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|452
1674540000000|2023-01-24 06:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|360
1674540300000|2023-01-24 06:05:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|26
1674540600000|2023-01-24 06:10:00|10943.2|10941.2|10943.6|10941.6|10944.4|10942.4|10943.2|10941.2|59
1674540900000|2023-01-24 06:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|75
1674541200000|2023-01-24 06:20:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|59
1674541500000|2023-01-24 06:25:00|||||||||219
1674541800000|2023-01-24 06:30:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|498
1674542100000|2023-01-24 06:35:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|274
1674542400000|2023-01-24 06:40:00|10944|10942|10945.9|10943.9|10945.9|10943.9|10944|10942|528
1674542700000|2023-01-24 06:45:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|179
1674543000000|2023-01-24 06:50:00|||||||||92
1674543300000|2023-01-24 06:55:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|239
1674543600000|2023-01-24 07:00:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|394
1674543900000|2023-01-24 07:05:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|220
1674544200000|2023-01-24 07:10:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942|10940|280
1674544500000|2023-01-24 07:15:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|263
1674544800000|2023-01-24 07:20:00|10945.9|10943.9|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|782
1674545100000|2023-01-24 07:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|727
1674545400000|2023-01-24 07:30:00|10946.7|10944.7|10948.3|10946.3|10949|10947|10946.7|10944.7|769
1674545700000|2023-01-24 07:35:00|10948.7|10946.7|10950.6|10948.6|10951.4|10949.4|10948.3|10946.3|1322
1674546000000|2023-01-24 07:40:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|745
1674546300000|2023-01-24 07:45:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|1761
1674546600000|2023-01-24 07:50:00|||||||||336
1674546900000|2023-01-24 07:55:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10949|10947|429
1674547200000|2023-01-24 08:00:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1029
1674547500000|2023-01-24 08:05:00|10949|10947|10949|10947|10949.8|10947.8|10949|10947|410
1674547800000|2023-01-24 08:10:00|10948.7|10946.7|10947.5|10945.5|10949|10947|10947.5|10945.5|685
1674548100000|2023-01-24 08:15:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|930
1674548400000|2023-01-24 08:20:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|419
1674548700000|2023-01-24 08:25:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|450
1674549000000|2023-01-24 08:30:00|10948.3|10946.3|10948.3|10946.3|10950.6|10948.6|10946.7|10944.7|1349
1674549300000|2023-01-24 08:35:00|10949|10947|10952.2|10950.2|10952.2|10950.2|10948.3|10946.3|1638
1674549600000|2023-01-24 08:40:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|784
1674549900000|2023-01-24 08:45:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1155
1674550200000|2023-01-24 08:50:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|826
1674550500000|2023-01-24 08:55:00|10949.8|10947.8|10949|10947|10950.6|10948.6|10949|10947|343
1674550800000|2023-01-24 09:00:00|10948.3|10946.3|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|977
1674551100000|2023-01-24 09:05:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|508
1674551400000|2023-01-24 09:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|241
1674551700000|2023-01-24 09:15:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|176
1674552000000|2023-01-24 09:20:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|646
1674552300000|2023-01-24 09:25:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|948
1674552600000|2023-01-24 09:30:00|10947.9|10945.9|10948.3|10946.3|10949|10947|10947.5|10945.5|578
1674552900000|2023-01-24 09:35:00|10948.7|10946.7|10948.3|10946.3|10949|10947|10947.5|10945.5|551
1674553200000|2023-01-24 09:40:00|10947.5|10945.5|10948.3|10946.3|10949|10947|10947.5|10945.5|229
1674553500000|2023-01-24 09:45:00|10949|10947|10950.6|10948.6|10951.4|10949.4|10949|10947|461
1674553800000|2023-01-24 09:50:00|10951.4|10949.4|10952.2|10950.2|10953.3|10951.3|10950.6|10948.6|751
1674554100000|2023-01-24 09:55:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|214
1674554400000|2023-01-24 10:00:00|||||||||180
1674554700000|2023-01-24 10:05:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|994
1674555000000|2023-01-24 10:10:00|10951|10949|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|292
1674555300000|2023-01-24 10:15:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10949|10947|469
1674555600000|2023-01-24 10:20:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949|10947|182
1674555900000|2023-01-24 10:25:00|10950.2|10948.2|10950.6|10948.6|10950.6|10948.6|10949.8|10947.8|219
1674556200000|2023-01-24 10:30:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|234
1674556500000|2023-01-24 10:35:00|||||||||98
1674556800000|2023-01-24 10:40:00|||||||||297
1674557100000|2023-01-24 10:45:00|10949.4|10947.4|10948.7|10946.7|10949.4|10947.4|10948.3|10946.3|376
1674557400000|2023-01-24 10:50:00|10949|10947|10949|10947|10949.4|10947.4|10948.3|10946.3|302
1674557700000|2023-01-24 10:55:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|471
1674558000000|2023-01-24 11:00:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|77
1674558300000|2023-01-24 11:05:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|406
1674558600000|2023-01-24 11:10:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|399
1674558900000|2023-01-24 11:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|90
1674559200000|2023-01-24 11:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|422
1674559500000|2023-01-24 11:25:00|||||||||50
1674559800000|2023-01-24 11:30:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10947.5|10945.5|1954
1674560100000|2023-01-24 11:35:00|10946.7|10944.7|10947.5|10945.5|10947.9|10945.9|10946.7|10944.7|443
1674560400000|2023-01-24 11:40:00|10947.9|10945.9|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|916
1674560700000|2023-01-24 11:45:00|10949.4|10947.4|10949|10947|10949.8|10947.8|10949|10947|599
1674561000000|2023-01-24 11:50:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|246
1674561300000|2023-01-24 11:55:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|404
1674561600000|2023-01-24 12:00:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|1472
1674561900000|2023-01-24 12:05:00|10947.5|10945.5|10949|10947|10949|10947|10946.7|10944.7|726
1674562200000|2023-01-24 12:10:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|1114
1674562500000|2023-01-24 12:15:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10950.6|10948.6|592
1674562800000|2023-01-24 12:20:00|10950.6|10948.6|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|1115
1674563100000|2023-01-24 12:25:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|717
1674563400000|2023-01-24 12:30:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|188
1674563700000|2023-01-24 12:35:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|940
1674564000000|2023-01-24 12:40:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|1730
1674564300000|2023-01-24 12:45:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10943.6|10941.6|2066
1674564600000|2023-01-24 12:50:00|10945.1|10943.1|10945.9|10943.9|10946.3|10944.3|10945.1|10943.1|955
1674564900000|2023-01-24 12:55:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|2265
1674565200000|2023-01-24 13:00:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|2267
1674565500000|2023-01-24 13:05:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1988
1674565800000|2023-01-24 13:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|2407
1674566100000|2023-01-24 13:15:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10941.2|10939.2|876
1674566400000|2023-01-24 13:20:00|10942.8|10940.8|10948.3|10946.3|10949|10947|10942|10940|3038
1674566700000|2023-01-24 13:25:00|10947.5|10945.5|10950.6|10948.6|10950.6|10948.6|10946.7|10944.7|2235
1674567000000|2023-01-24 13:30:00|10951.4|10949.4|10946.7|10944.7|10953|10951|10945.1|10943.1|4291
1674567300000|2023-01-24 13:35:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.1|10943.1|1830
1674567600000|2023-01-24 13:40:00|10945.1|10943.1|10942|10940|10945.9|10943.9|10941.2|10939.2|3228
1674567900000|2023-01-24 13:45:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10939.7|10937.7|2445
1674568200000|2023-01-24 13:50:00|10942|10940|10940.5|10938.5|10942|10940|10938.1|10936.1|2383
1674568500000|2023-01-24 13:55:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10939.7|10937.7|3008
1674568800000|2023-01-24 14:00:00|10939.7|10937.7|10938.1|10936.1|10941.2|10939.2|10938.1|10936.1|1536
1674569100000|2023-01-24 14:05:00|10938.5|10936.5|10939.7|10937.7|10941.2|10939.2|10938.5|10936.5|1707
1674569400000|2023-01-24 14:10:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|4035
1674569700000|2023-01-24 14:15:00|10939.3|10937.3|10936.5|10934.5|10939.7|10937.7|10935.8|10933.8|4475
1674570000000|2023-01-24 14:20:00|10936.2|10934.2|10938.1|10936.1|10938.9|10936.9|10935.8|10933.8|2993
1674570300000|2023-01-24 14:25:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.1|10936.1|5331
1674570600000|2023-01-24 14:30:00|10940.5|10938.5|10939.7|10937.7|10940.8|10938.8|10937.3|10935.3|4810
1674570900000|2023-01-24 14:35:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10935|10933|6346
1674571200000|2023-01-24 14:40:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|2129
1674571500000|2023-01-24 14:45:00|10933|10931|10927.2|10925.2|10936.5|10934.5|10926.4|10924.4|10049
1674571800000|2023-01-24 14:50:00|10928|10926|10927.2|10925.2|10928|10926|10923.3|10921.3|9612
1674572100000|2023-01-24 14:55:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|4086
1674572400000|2023-01-24 15:00:00|10930.3|10928.3|10931.9|10929.9|10933.4|10931.4|10929.5|10927.5|7463
1674572700000|2023-01-24 15:05:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10930.3|10928.3|3527
1674573000000|2023-01-24 15:10:00|10933.4|10931.4|10937.3|10935.3|10937.3|10935.3|10933.4|10931.4|6102
1674573300000|2023-01-24 15:15:00|10938.1|10936.1|10935.8|10933.8|10938.9|10936.9|10935.8|10933.8|6596
1674573600000|2023-01-24 15:20:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10936.5|10934.5|2235
1674573900000|2023-01-24 15:25:00|10940.5|10938.5|10945.1|10943.1|10945.1|10943.1|10939.7|10937.7|4261
1674574200000|2023-01-24 15:30:00|10944.4|10942.4|10944.4|10942.4|10946.7|10944.7|10944.4|10942.4|3253
1674574500000|2023-01-24 15:35:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|2048
1674574800000|2023-01-24 15:40:00|10943.6|10941.6|10949|10947|10949|10947|10942.8|10940.8|2983
1674575100000|2023-01-24 15:45:00|10948.3|10946.3|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2634
1674575400000|2023-01-24 15:50:00|10951.4|10949.4|10949.8|10947.8|10951.4|10949.4|10949.8|10947.8|2673
1674575700000|2023-01-24 15:55:00|10950.6|10948.6|10953.7|10951.7|10957.6|10955.6|10949.8|10947.8|5884
1674576000000|2023-01-24 16:00:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10950.6|10948.6|3105
1674576300000|2023-01-24 16:05:00|10952.2|10950.2|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|2522
1674576600000|2023-01-24 16:10:00|10953|10951|10955.3|10953.3|10956.9|10954.9|10952.2|10950.2|2378
1674576900000|2023-01-24 16:15:00|10956.1|10954.1|10953.7|10951.7|10956.1|10954.1|10953|10951|2458
1674577200000|2023-01-24 16:20:00|10954.5|10952.5|10956.9|10954.9|10957.6|10955.6|10954.5|10952.5|2100
1674577500000|2023-01-24 16:25:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|2220
1674577800000|2023-01-24 16:30:00|10955.3|10953.3|10953.7|10951.7|10956.1|10954.1|10953|10951|2419
1674578100000|2023-01-24 16:35:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10953|10951|1064
1674578400000|2023-01-24 16:40:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|1875
1674578700000|2023-01-24 16:45:00|10953.7|10951.7|10953|10951|10954.5|10952.5|10952.2|10950.2|1891
1674579000000|2023-01-24 16:50:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1307
1674579300000|2023-01-24 16:55:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10951.4|10949.4|2713
1674579600000|2023-01-24 17:00:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10949.8|10947.8|3002
1674579900000|2023-01-24 17:05:00|10951|10949|10953.7|10951.7|10954.5|10952.5|10949.8|10947.8|3509
1674580200000|2023-01-24 17:10:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|3991
1674580500000|2023-01-24 17:15:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953|10951|632
1674580800000|2023-01-24 17:20:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10951.4|10949.4|746
1674581100000|2023-01-24 17:25:00|10952.6|10950.6|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|725
1674581400000|2023-01-24 17:30:00|10953|10951|10954.1|10952.1|10954.5|10952.5|10953|10951|680
1674581700000|2023-01-24 17:35:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|886
1674582000000|2023-01-24 17:40:00|10953|10951|10950.6|10948.6|10953.7|10951.7|10950.6|10948.6|2164
1674582300000|2023-01-24 17:45:00|10949.8|10947.8|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|1136
1674582600000|2023-01-24 17:50:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|745
1674582900000|2023-01-24 17:55:00|10950.6|10948.6|10953.3|10951.3|10953.7|10951.7|10950.6|10948.6|1509
1674583200000|2023-01-24 18:00:00|10953|10951|10953.7|10951.7|10958.4|10956.4|10953|10951|3296
1674583500000|2023-01-24 18:05:00|10954.5|10952.5|10958.4|10956.4|10958.4|10956.4|10954.5|10952.5|1547
1674583800000|2023-01-24 18:10:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|3706
1674584100000|2023-01-24 18:15:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10957.6|10955.6|2271
1674584400000|2023-01-24 18:20:00|10960|10958|10960|10958|10960|10958|10958.4|10956.4|989
1674584700000|2023-01-24 18:25:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|1735
1674585000000|2023-01-24 18:30:00|10960.8|10958.8|10961.5|10959.5|10963.9|10961.9|10960.8|10958.8|1899
1674585300000|2023-01-24 18:35:00|10960.8|10958.8|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|2392
1674585600000|2023-01-24 18:40:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960|10958|1471
1674585900000|2023-01-24 18:45:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|1243
1674586200000|2023-01-24 18:50:00|10958.8|10956.8|10959.2|10957.2|10960|10958|10958.4|10956.4|1332
1674586500000|2023-01-24 18:55:00|10960|10958|10960|10958|10960|10958|10958.4|10956.4|1258
1674586800000|2023-01-24 19:00:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|348
1674587100000|2023-01-24 19:05:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|1047
1674587400000|2023-01-24 19:10:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|1883
1674587700000|2023-01-24 19:15:00|10960.8|10958.8|10957.6|10955.6|10960.8|10958.8|10957.6|10955.6|1712
1674588000000|2023-01-24 19:20:00|10958.4|10956.4|10958.4|10956.4|10960|10958|10958.4|10956.4|2545
1674588300000|2023-01-24 19:25:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|429
1674588600000|2023-01-24 19:30:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|3159
1674588900000|2023-01-24 19:35:00|10960|10958|10958.4|10956.4|10960|10958|10958.4|10956.4|825
1674589200000|2023-01-24 19:40:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|781
1674589500000|2023-01-24 19:45:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|1578
1674589800000|2023-01-24 19:50:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|765
1674590100000|2023-01-24 19:55:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|2952
1674590400000|2023-01-24 20:00:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|1511
1674590700000|2023-01-24 20:05:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|1068
1674591000000|2023-01-24 20:10:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|981
1674591300000|2023-01-24 20:15:00|10955.3|10953.3|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|854
1674591600000|2023-01-24 20:20:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|1428
1674591900000|2023-01-24 20:25:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|1049
1674592200000|2023-01-24 20:30:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|1558
1674592500000|2023-01-24 20:35:00|10957.3|10955.3|10957.6|10955.6|10958.4|10956.4|10957.3|10955.3|410
1674592800000|2023-01-24 20:40:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|1177
1674593100000|2023-01-24 20:45:00|10958.4|10956.4|10958.4|10956.4|10960|10958|10957.6|10955.6|2392
1674593400000|2023-01-24 20:50:00|10958|10956|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|3326
1674593700000|2023-01-24 20:55:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10957.6|10955.6|1827
1674594000000|2023-01-24 21:00:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|2300
1674594300000|2023-01-24 21:05:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10957.6|10955.6|674
1674594600000|2023-01-24 21:10:00|10958.8|10956.8|10960|10958|10960|10958|10958.8|10956.8|314
1674594900000|2023-01-24 21:15:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.8|10956.8|1535
1674595200000|2023-01-24 21:20:00|||||||||1081
1674595500000|2023-01-24 21:25:00|10960|10958|10959.2|10957.2|10960|10958|10959.2|10957.2|1064
1674595800000|2023-01-24 21:30:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|580
1674596100000|2023-01-24 21:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|725
1674596400000|2023-01-24 21:40:00|10960|10958|10960|10958|10960|10958|10960|10958|323
1674596700000|2023-01-24 21:45:00|10959.2|10957.2|10959.2|10957.2|10960.8|10958.8|10958.4|10956.4|992
1674597000000|2023-01-24 21:50:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|1057
1674597300000|2023-01-24 21:55:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10958.4|10956.4|1592
1674601200000|2023-01-24 23:00:00|10961.2|10959.2|10960|10958|10961.5|10959.5|10959.2|10957.2|545
1674601500000|2023-01-24 23:05:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|705
1674601800000|2023-01-24 23:10:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|488
1674602100000|2023-01-24 23:15:00|10959.2|10957.2|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|314
1674602400000|2023-01-24 23:20:00|10960.4|10958.4|10960|10958|10960.4|10958.4|10960|10958|56
1674602700000|2023-01-24 23:25:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10960|10958|54
1674603000000|2023-01-24 23:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|99
1674603300000|2023-01-24 23:35:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|606
1674603600000|2023-01-24 23:40:00|10960|10958|10960|10958|10960.8|10958.8|10960|10958|484
1674603900000|2023-01-24 23:45:00|10960.8|10958.8|10961.2|10959.2|10961.2|10959.2|10960.8|10958.8|410
1674604200000|2023-01-24 23:50:00|10960.8|10958.8|10960|10958|10961.2|10959.2|10960|10958|28
1674604500000|2023-01-24 23:55:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|185
1674604800000|2023-01-25 00:00:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|20
1674605100000|2023-01-25 00:05:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|69
1674605400000|2023-01-25 00:10:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|150
1674605700000|2023-01-25 00:15:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|229
1674606000000|2023-01-25 00:20:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|30
1674606300000|2023-01-25 00:25:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|1026
1674606600000|2023-01-25 00:30:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10955.3|10953.3|2560
1674606900000|2023-01-25 00:35:00|10956.9|10954.9|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|1249
1674607200000|2023-01-25 00:40:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|738
1674607500000|2023-01-25 00:45:00|10960.4|10958.4|10959.2|10957.2|10960.4|10958.4|10959.2|10957.2|275
1674607800000|2023-01-25 00:50:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|336
1674608100000|2023-01-25 00:55:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|661
1674608400000|2023-01-25 01:00:00|10958|10956|10960|10958|10960|10958|10957.6|10955.6|522
1674608700000|2023-01-25 01:05:00|10959.2|10957.2|10960|10958|10960|10958|10958.4|10956.4|486
1674609000000|2023-01-25 01:10:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|418
1674609300000|2023-01-25 01:15:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|262
1674609600000|2023-01-25 01:20:00|10958.4|10956.4|10958.4|10956.4|10958.8|10956.8|10957.6|10955.6|160
1674609900000|2023-01-25 01:25:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|586
1674610200000|2023-01-25 01:30:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|342
1674610500000|2023-01-25 01:35:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|204
1674610800000|2023-01-25 01:40:00|10959.2|10957.2|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|235
1674611100000|2023-01-25 01:45:00|10958.4|10956.4|10957.6|10955.6|10958.4|10956.4|10957.6|10955.6|42
1674611400000|2023-01-25 01:50:00|10958|10956|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|195
1674611700000|2023-01-25 01:55:00|10957.6|10955.6|10957.6|10955.6|10958|10956|10956.9|10954.9|117
1674612000000|2023-01-25 02:00:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|221
1674612300000|2023-01-25 02:05:00|10958.8|10956.8|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|125
1674612600000|2023-01-25 02:10:00|10958|10956|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|305
1674612900000|2023-01-25 02:15:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|201
1674613200000|2023-01-25 02:20:00|10956.9|10954.9|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|105
1674613500000|2023-01-25 02:25:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|68
1674613800000|2023-01-25 02:30:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|332
1674614100000|2023-01-25 02:35:00|10956.5|10954.5|10956.5|10954.5|10956.9|10954.9|10956.5|10954.5|247
1674614400000|2023-01-25 02:40:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|175
1674614700000|2023-01-25 02:45:00|||||||||8
1674615000000|2023-01-25 02:50:00|||||||||66
1674615300000|2023-01-25 02:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|141
1674615600000|2023-01-25 03:00:00|10955.7|10953.7|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|573
1674615900000|2023-01-25 03:05:00|10955.7|10953.7|10955.7|10953.7|10955.7|10953.7|10955.3|10953.3|136
1674616200000|2023-01-25 03:10:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.7|10953.7|85
1674616500000|2023-01-25 03:15:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|261
1674616800000|2023-01-25 03:20:00|10955.7|10953.7|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|97
1674617100000|2023-01-25 03:25:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|79
1674617400000|2023-01-25 03:30:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|527
1674617700000|2023-01-25 03:35:00|10953|10951|10953|10951|10953.7|10951.7|10953|10951|514
1674618000000|2023-01-25 03:40:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1151
1674618300000|2023-01-25 03:45:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|955
1674618600000|2023-01-25 03:50:00|10952.6|10950.6|10952.2|10950.2|10953|10951|10952.2|10950.2|279
1674618900000|2023-01-25 03:55:00|||||||||167
1674619200000|2023-01-25 04:00:00|10953|10951|10953|10951|10953|10951|10953|10951|156
1674619500000|2023-01-25 04:05:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|76
1674619800000|2023-01-25 04:10:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|386
1674620100000|2023-01-25 04:15:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10950.6|10948.6|372
1674620400000|2023-01-25 04:20:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|212
1674620700000|2023-01-25 04:25:00|||||||||54
1674621000000|2023-01-25 04:30:00|10952.6|10950.6|10952.2|10950.2|10953|10951|10952.2|10950.2|218
1674621300000|2023-01-25 04:35:00|||||||||25
1674621600000|2023-01-25 04:40:00|10951.8|10949.8|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|47
1674621900000|2023-01-25 04:45:00|10952.6|10950.6|10952.2|10950.2|10952.6|10950.6|10952.2|10950.2|93
1674622200000|2023-01-25 04:50:00|10953|10951|10953|10951|10953|10951|10953|10951|31
1674622500000|2023-01-25 04:55:00|||||||||3
1674622800000|2023-01-25 05:00:00|10952.2|10950.2|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|60
1674623100000|2023-01-25 05:05:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|22
1674623400000|2023-01-25 05:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|43
1674623700000|2023-01-25 05:15:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|43
1674624000000|2023-01-25 05:20:00|||||||||6
1674624300000|2023-01-25 05:25:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|207
1674624600000|2023-01-25 05:30:00|||||||||128
1674624900000|2023-01-25 05:35:00|10953|10951|10953|10951|10953|10951|10952.2|10950.2|288
1674625200000|2023-01-25 05:40:00|10952.2|10950.2|10953|10951|10953|10951|10952.2|10950.2|49
1674625500000|2023-01-25 05:45:00|||||||||129
1674625800000|2023-01-25 05:50:00|||||||||6
1674626100000|2023-01-25 05:55:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|20
1674626400000|2023-01-25 06:00:00|||||||||14
1674626700000|2023-01-25 06:05:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|188
1674627000000|2023-01-25 06:10:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10954.5|10952.5|379
1674627300000|2023-01-25 06:15:00|10955.7|10953.7|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|98
1674627600000|2023-01-25 06:20:00|10956.5|10954.5|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|181
1674627900000|2023-01-25 06:25:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|67
1674628200000|2023-01-25 06:30:00|10957.3|10955.3|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|215
1674628500000|2023-01-25 06:35:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|278
1674628800000|2023-01-25 06:40:00|||||||||2
1674629100000|2023-01-25 06:45:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|44
1674629400000|2023-01-25 06:50:00|10954.5|10952.5|10956.9|10954.9|10956.9|10954.9|10954.5|10952.5|1486
1674629700000|2023-01-25 06:55:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|579
1674630000000|2023-01-25 07:00:00|10956.9|10954.9|10955.3|10953.3|10956.9|10954.9|10955.3|10953.3|784
1674630300000|2023-01-25 07:05:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|442
1674630600000|2023-01-25 07:10:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10954.5|10952.5|791
1674630900000|2023-01-25 07:15:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953.7|10951.7|715
1674631200000|2023-01-25 07:20:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10953.7|10951.7|516
1674631500000|2023-01-25 07:25:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953|10951|1027
1674631800000|2023-01-25 07:30:00|10953|10951|10950.6|10948.6|10953|10951|10950.6|10948.6|822
1674632100000|2023-01-25 07:35:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10951.4|10949.4|253
1674632400000|2023-01-25 07:40:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10952.2|10950.2|416
1674632700000|2023-01-25 07:45:00|10954.5|10952.5|10954.5|10952.5|10954.5|10952.5|10953.7|10951.7|714
1674633000000|2023-01-25 07:50:00|10954.9|10952.9|10956.9|10954.9|10956.9|10954.9|10954.5|10952.5|331
1674633300000|2023-01-25 07:55:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.1|10954.1|1300
1674633600000|2023-01-25 08:00:00|10957.6|10955.6|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|1070
1674633900000|2023-01-25 08:05:00|10960|10958|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|2321
1674634200000|2023-01-25 08:10:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|646
1674634500000|2023-01-25 08:15:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1151
1674634800000|2023-01-25 08:20:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|611
1674635100000|2023-01-25 08:25:00|10960|10958|10960|10958|10960.8|10958.8|10959.2|10957.2|2266
1674635400000|2023-01-25 08:30:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|484
1674635700000|2023-01-25 08:35:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|509
1674636000000|2023-01-25 08:40:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|591
1674636300000|2023-01-25 08:45:00|10961.5|10959.5|10965.5|10963.5|10965.5|10963.5|10961.5|10959.5|1615
1674636600000|2023-01-25 08:50:00|10965.1|10963.1|10967|10965|10967.8|10965.8|10964.7|10962.7|1244
1674636900000|2023-01-25 08:55:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10963.9|10961.9|1092
1674637200000|2023-01-25 09:00:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|1061
1674637500000|2023-01-25 09:05:00|10966.2|10964.2|10967|10965|10967|10965|10966.2|10964.2|900
1674637800000|2023-01-25 09:10:00|10967.8|10965.8|10965.5|10963.5|10967.8|10965.8|10965.5|10963.5|1058
1674638100000|2023-01-25 09:15:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|604
1674638400000|2023-01-25 09:20:00|10965.1|10963.1|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|800
1674638700000|2023-01-25 09:25:00|10964.7|10962.7|10967|10965|10967|10965|10964.7|10962.7|711
1674639000000|2023-01-25 09:30:00|10967.8|10965.8|10968.2|10966.2|10969.4|10967.4|10967|10965|1929
1674639300000|2023-01-25 09:35:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|902
1674639600000|2023-01-25 09:40:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|270
1674639900000|2023-01-25 09:45:00|10968.6|10966.6|10967.4|10965.4|10968.6|10966.6|10967|10965|309
1674640200000|2023-01-25 09:50:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|377
1674640500000|2023-01-25 09:55:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|489
1674640800000|2023-01-25 10:00:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|625
1674641100000|2023-01-25 10:05:00|10967.4|10965.4|10967|10965|10967.8|10965.8|10966.2|10964.2|1302
1674641400000|2023-01-25 10:10:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|264
1674641700000|2023-01-25 10:15:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|532
1674642000000|2023-01-25 10:20:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|290
1674642300000|2023-01-25 10:25:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|305
1674642600000|2023-01-25 10:30:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|392
1674642900000|2023-01-25 10:35:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|502
1674643200000|2023-01-25 10:40:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|249
1674643500000|2023-01-25 10:45:00|10965.5|10963.5|10967|10965|10967|10965|10965.5|10963.5|719
1674643800000|2023-01-25 10:50:00|10966.6|10964.6|10967|10965|10967|10965|10966.2|10964.2|256
1674644100000|2023-01-25 10:55:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|208
1674644400000|2023-01-25 11:00:00|10966.6|10964.6|10965.5|10963.5|10966.6|10964.6|10965.5|10963.5|258
1674644700000|2023-01-25 11:05:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|232
1674645000000|2023-01-25 11:10:00|||||||||417
1674645300000|2023-01-25 11:15:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|862
1674645600000|2023-01-25 11:20:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|368
1674645900000|2023-01-25 11:25:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|634
1674646200000|2023-01-25 11:30:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.1|10961.1|510
1674646500000|2023-01-25 11:35:00|10965.5|10963.5|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|485
1674646800000|2023-01-25 11:40:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|717
1674647100000|2023-01-25 11:45:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|400
1674647400000|2023-01-25 11:50:00|10967|10965|10967|10965|10967.8|10965.8|10967|10965|644
1674647700000|2023-01-25 11:55:00|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|10967.8|10965.8|194
1674648000000|2023-01-25 12:00:00|10967|10965|10965.5|10963.5|10967.8|10965.8|10964.7|10962.7|372
1674648300000|2023-01-25 12:05:00|10966.2|10964.2|10966.2|10964.2|10966.2|10964.2|10965.5|10963.5|437
1674648600000|2023-01-25 12:10:00|10967|10965|10966.2|10964.2|10967|10965|10966.2|10964.2|474
1674648900000|2023-01-25 12:15:00|10965.5|10963.5|10967|10965|10967|10965|10965.5|10963.5|769
1674649200000|2023-01-25 12:20:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10965.5|10963.5|1208
1674649500000|2023-01-25 12:25:00|10967.8|10965.8|10967.8|10965.8|10970.1|10968.1|10967|10965|1575
1674649800000|2023-01-25 12:30:00|10968.6|10966.6|10971.7|10969.7|10971.7|10969.7|10967|10965|1495
1674650100000|2023-01-25 12:35:00|10972.5|10970.5|10972.5|10970.5|10975.2|10973.2|10971.7|10969.7|3623
1674650400000|2023-01-25 12:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|617
1674650700000|2023-01-25 12:45:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|640
1674651000000|2023-01-25 12:50:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|1150
1674651300000|2023-01-25 12:55:00|10973.3|10971.3|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|1458
1674651600000|2023-01-25 13:00:00|10974|10972|10971.7|10969.7|10974|10972|10971.7|10969.7|1347
1674651900000|2023-01-25 13:05:00|10970.9|10968.9|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|883
1674652200000|2023-01-25 13:10:00|10972.5|10970.5|10970.1|10968.1|10973.3|10971.3|10969.4|10967.4|3026
1674652500000|2023-01-25 13:15:00|10969.8|10967.8|10967.8|10965.8|10970.1|10968.1|10967|10965|5548
1674652800000|2023-01-25 13:20:00|10968.6|10966.6|10966.2|10964.2|10970.1|10968.1|10966.2|10964.2|2973
1674653100000|2023-01-25 13:25:00|10965.5|10963.5|10968.6|10966.6|10969.4|10967.4|10965.5|10963.5|2231
1674653400000|2023-01-25 13:30:00|10967.8|10965.8|10967|10965|10969.4|10967.4|10967|10965|2781
1674653700000|2023-01-25 13:35:00|10966.2|10964.2|10968.6|10966.6|10970.9|10968.9|10966.2|10964.2|1906
1674654000000|2023-01-25 13:40:00|10969.4|10967.4|10967|10965|10969.4|10967.4|10966.2|10964.2|2476
1674654300000|2023-01-25 13:45:00|10967.8|10965.8|10965.5|10963.5|10968.6|10966.6|10964.7|10962.7|2972
1674654600000|2023-01-25 13:50:00|10966.2|10964.2|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|2895
1674654900000|2023-01-25 13:55:00|10967|10965|10963.1|10961.1|10967|10965|10962.3|10960.3|1662
1674655200000|2023-01-25 14:00:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10961.5|10959.5|2661
1674655500000|2023-01-25 14:05:00|10961.5|10959.5|10965.5|10963.5|10965.5|10963.5|10961.5|10959.5|1735
1674655800000|2023-01-25 14:10:00|10965.8|10963.8|10967.8|10965.8|10967.8|10965.8|10965.5|10963.5|1481
1674656100000|2023-01-25 14:15:00|10968.6|10966.6|10963.9|10961.9|10968.6|10966.6|10963.1|10961.1|1756
1674656400000|2023-01-25 14:20:00|10963.1|10961.1|10965.5|10963.5|10965.5|10963.5|10961.5|10959.5|4166
1674656700000|2023-01-25 14:25:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10964.7|10962.7|3908
1674657000000|2023-01-25 14:30:00|10966.2|10964.2|10969.4|10967.4|10970.9|10968.9|10966.2|10964.2|4257
1674657300000|2023-01-25 14:35:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|2180
1674657600000|2023-01-25 14:40:00|10971.7|10969.7|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|2507
1674657900000|2023-01-25 14:45:00|10970.1|10968.1|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|2418
1674658200000|2023-01-25 14:50:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10967.8|10965.8|3249
1674658500000|2023-01-25 14:55:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|2909
1674658800000|2023-01-25 15:00:00|10973.3|10971.3|10982.6|10980.6|10985|10983|10969.4|10967.4|11704
1674659100000|2023-01-25 15:05:00|10983.4|10981.4|10978.7|10976.7|10985|10983|10978|10976|8016
1674659400000|2023-01-25 15:10:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10976.4|10974.4|4711
1674659700000|2023-01-25 15:15:00|10977.2|10975.2|10978.7|10976.7|10980.3|10978.3|10976.4|10974.4|6723
1674660000000|2023-01-25 15:20:00|10978|10976|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|2502
1674660300000|2023-01-25 15:25:00|10976.4|10974.4|10973.3|10971.3|10977.2|10975.2|10973.3|10971.3|5341
1674660600000|2023-01-25 15:30:00|10972.5|10970.5|10970.9|10968.9|10974|10972|10970.1|10968.1|3581
1674660900000|2023-01-25 15:35:00|10971.7|10969.7|10967.8|10965.8|10971.7|10969.7|10967.8|10965.8|3449
1674661200000|2023-01-25 15:40:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|4133
1674661500000|2023-01-25 15:45:00|10966.2|10964.2|10965.5|10963.5|10968.6|10966.6|10964.7|10962.7|4932
1674661800000|2023-01-25 15:50:00|10965.1|10963.1|10963.9|10961.9|10965.5|10963.5|10962.3|10960.3|3490
1674662100000|2023-01-25 15:55:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|3807
1674662400000|2023-01-25 16:00:00|10962.3|10960.3|10956.9|10954.9|10963.1|10961.1|10956.9|10954.9|5222
1674662700000|2023-01-25 16:05:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10955.3|10953.3|5182
1674663000000|2023-01-25 16:10:00|10957.6|10955.6|10960|10958|10960|10958|10955.3|10953.3|3662
1674663300000|2023-01-25 16:15:00|10959.2|10957.2|10961.2|10959.2|10961.2|10959.2|10959.2|10957.2|2657
1674663600000|2023-01-25 16:20:00|10961.5|10959.5|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|3748
1674663900000|2023-01-25 16:25:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.4|10958.4|2242
1674664200000|2023-01-25 16:30:00|10961.5|10959.5|10957.6|10955.6|10961.5|10959.5|10957.6|10955.6|2454
1674664500000|2023-01-25 16:35:00|10956.9|10954.9|10959.2|10957.2|10959.2|10957.2|10956.1|10954.1|1719
1674664800000|2023-01-25 16:40:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|3434
1674665100000|2023-01-25 16:45:00|10960|10958|10960|10958|10961.5|10959.5|10960|10958|1567
1674665400000|2023-01-25 16:50:00|10959.2|10957.2|10962.3|10960.3|10963.1|10961.1|10959.2|10957.2|1553
1674665700000|2023-01-25 16:55:00|10961.5|10959.5|10962.3|10960.3|10963.1|10961.1|10961.5|10959.5|1962
1674666000000|2023-01-25 17:00:00|10961.5|10959.5|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|1397
1674666300000|2023-01-25 17:05:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|1910
1674666600000|2023-01-25 17:10:00|10960.8|10958.8|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|642
1674666900000|2023-01-25 17:15:00|10962.3|10960.3|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|1518
1674667200000|2023-01-25 17:20:00|10964.7|10962.7|10965.5|10963.5|10965.5|10963.5|10963.9|10961.9|2192
1674667500000|2023-01-25 17:25:00|10965.8|10963.8|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1357
1674667800000|2023-01-25 17:30:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1370
1674668100000|2023-01-25 17:35:00|10964.7|10962.7|10963.9|10961.9|10965.5|10963.5|10963.9|10961.9|1985
1674668400000|2023-01-25 17:40:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10963.1|10961.1|2499
1674668700000|2023-01-25 17:45:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|2133
1674669000000|2023-01-25 17:50:00|10966.2|10964.2|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|3038
1674669300000|2023-01-25 17:55:00|10965.5|10963.5|10962.3|10960.3|10966.2|10964.2|10961.5|10959.5|5742
1674669600000|2023-01-25 18:00:00|10961.9|10959.9|10968.6|10966.6|10972.5|10970.5|10961.9|10959.9|7310
1674669900000|2023-01-25 18:05:00|10969.4|10967.4|10970.1|10968.1|10972.5|10970.5|10968.6|10966.6|4551
1674670200000|2023-01-25 18:10:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|2861
1674670500000|2023-01-25 18:15:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|1827
1674670800000|2023-01-25 18:20:00|10971.7|10969.7|10973.3|10971.3|10973.3|10971.3|10970.9|10968.9|1884
1674671100000|2023-01-25 18:25:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|1583
1674671400000|2023-01-25 18:30:00|10973.3|10971.3|10970.1|10968.1|10973.3|10971.3|10970.1|10968.1|1757
1674671700000|2023-01-25 18:35:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|1332
1674672000000|2023-01-25 18:40:00|10967|10965|10969.4|10967.4|10970.1|10968.1|10967|10965|2275
1674672300000|2023-01-25 18:45:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|1029
1674672600000|2023-01-25 18:50:00|10969.4|10967.4|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|762
1674672900000|2023-01-25 18:55:00|10969|10967|10970.1|10968.1|10970.9|10968.9|10969|10967|1129
1674673200000|2023-01-25 19:00:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|1896
1674673500000|2023-01-25 19:05:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967.8|10965.8|1030
1674673800000|2023-01-25 19:10:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|3040
1674674100000|2023-01-25 19:15:00|10966.2|10964.2|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|1994
1674674400000|2023-01-25 19:20:00|10965.5|10963.5|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|1913
1674674700000|2023-01-25 19:25:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10961.2|10959.2|10922
1674675000000|2023-01-25 19:30:00|10963.1|10961.1|10965.5|10963.5|10965.5|10963.5|10963.1|10961.1|3203
1674675300000|2023-01-25 19:35:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10965.5|10963.5|1457
1674675600000|2023-01-25 19:40:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|781
1674675900000|2023-01-25 19:45:00|10965.8|10963.8|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|1962
1674676200000|2023-01-25 19:50:00|10965.5|10963.5|10967|10965|10967|10965|10964.7|10962.7|3154
1674676500000|2023-01-25 19:55:00|10966.2|10964.2|10967.8|10965.8|10968.6|10966.6|10966.2|10964.2|4611
1674676800000|2023-01-25 20:00:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|2865
1674677100000|2023-01-25 20:05:00|10968.2|10966.2|10967.8|10965.8|10968.6|10966.6|10967.8|10965.8|1703
1674677400000|2023-01-25 20:10:00|10967|10965|10965.8|10963.8|10967|10965|10965.5|10963.5|1108
1674677700000|2023-01-25 20:15:00|10966.2|10964.2|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|1034
1674678000000|2023-01-25 20:20:00|10966.2|10964.2|10966.2|10964.2|10967|10965|10966.2|10964.2|2958
1674678300000|2023-01-25 20:25:00|10967|10965|10964.7|10962.7|10967|10965|10963.9|10961.9|3323
1674678600000|2023-01-25 20:30:00|10965.5|10963.5|10967|10965|10968.6|10966.6|10965.5|10963.5|2407
1674678900000|2023-01-25 20:35:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10967|10965|1151
1674679200000|2023-01-25 20:40:00|10967.8|10965.8|10967|10965|10967.8|10965.8|10966.2|10964.2|820
1674679500000|2023-01-25 20:45:00|10966.2|10964.2|10967|10965|10967.8|10965.8|10966.2|10964.2|1708
1674679800000|2023-01-25 20:50:00|10967.8|10965.8|10970.1|10968.1|10970.1|10968.1|10967|10965|2291
1674680100000|2023-01-25 20:55:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1994
1674680400000|2023-01-25 21:00:00|10968.6|10966.6|10968.6|10966.6|10970.1|10968.1|10967.8|10965.8|4713
1674680700000|2023-01-25 21:05:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|2166
1674681000000|2023-01-25 21:10:00|10969.8|10967.8|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|762
1674681300000|2023-01-25 21:15:00|10970.9|10968.9|10972.5|10970.5|10972.5|10970.5|10970.1|10968.1|2328
1674681600000|2023-01-25 21:20:00|10971.7|10969.7|10970.1|10968.1|10972.5|10970.5|10970.1|10968.1|1922
1674681900000|2023-01-25 21:25:00|10969.8|10967.8|10968.6|10966.6|10970.1|10968.1|10967.8|10965.8|2091
1674682200000|2023-01-25 21:30:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|1496
1674682500000|2023-01-25 21:35:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10969.4|10967.4|571
1674682800000|2023-01-25 21:40:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|350
1674683100000|2023-01-25 21:45:00|10968.6|10966.6|10968.6|10966.6|10969|10967|10967.8|10965.8|1843
1674683400000|2023-01-25 21:50:00|10969.4|10967.4|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|1234
1674683700000|2023-01-25 21:55:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|1550
1674687600000|2023-01-25 23:00:00|10973.3|10971.3|10971.7|10969.7|10973.3|10971.3|10970.9|10968.9|270
1674687900000|2023-01-25 23:05:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|197
1674688200000|2023-01-25 23:10:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|85
1674688500000|2023-01-25 23:15:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|65
1674688800000|2023-01-25 23:20:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|58
1674689100000|2023-01-25 23:25:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10971.7|10969.7|50
1674689400000|2023-01-25 23:30:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|300
1674689700000|2023-01-25 23:35:00|10971.7|10969.7|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|427
1674690000000|2023-01-25 23:40:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|78
1674690300000|2023-01-25 23:45:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|59
1674690600000|2023-01-25 23:50:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10974|10972|197
1674690900000|2023-01-25 23:55:00|10975.2|10973.2|10974|10972|10975.2|10973.2|10973.3|10971.3|497
1674691200000|2023-01-26 00:00:00|10973.3|10971.3|10973.7|10971.7|10973.7|10971.7|10973.3|10971.3|123
1674691500000|2023-01-26 00:05:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|85
1674691800000|2023-01-26 00:10:00|10974|10972|10974.8|10972.8|10974.8|10972.8|10973.7|10971.7|163
1674692100000|2023-01-26 00:15:00|10975.6|10973.6|10974|10972|10975.6|10973.6|10974|10972|172
1674692400000|2023-01-26 00:20:00|10973.7|10971.7|10972.5|10970.5|10973.7|10971.7|10972.5|10970.5|54
1674692700000|2023-01-26 00:25:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|112
1674693000000|2023-01-26 00:30:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|165
1674693300000|2023-01-26 00:35:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|216
1674693600000|2023-01-26 00:40:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|590
1674693900000|2023-01-26 00:45:00|||||||||168
1674694200000|2023-01-26 00:50:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|296
1674694500000|2023-01-26 00:55:00|10970.5|10968.5|10969.4|10967.4|10970.5|10968.5|10969|10967|115
1674694800000|2023-01-26 01:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|187
1674695100000|2023-01-26 01:05:00|10970.1|10968.1|10969.8|10967.8|10970.9|10968.9|10969.4|10967.4|531
1674695400000|2023-01-26 01:10:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|358
1674695700000|2023-01-26 01:15:00|10970.5|10968.5|10969.4|10967.4|10970.5|10968.5|10969.4|10967.4|67
1674696000000|2023-01-26 01:20:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|109
1674696300000|2023-01-26 01:25:00|10970.5|10968.5|10969.8|10967.8|10970.5|10968.5|10969.4|10967.4|287
1674696600000|2023-01-26 01:30:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|126
1674696900000|2023-01-26 01:35:00|||||||||32
1674697200000|2023-01-26 01:40:00|||||||||27
1674697500000|2023-01-26 01:45:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|124
1674697800000|2023-01-26 01:50:00|||||||||16
1674698100000|2023-01-26 01:55:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|262
1674698400000|2023-01-26 02:00:00|10970.1|10968.1|10970.9|10968.9|10970.9|10968.9|10970.1|10968.1|171
1674698700000|2023-01-26 02:05:00|||||||||102
1674699000000|2023-01-26 02:10:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|520
1674699300000|2023-01-26 02:15:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|62
1674699600000|2023-01-26 02:20:00|10971.7|10969.7|10970.9|10968.9|10971.7|10969.7|10970.9|10968.9|162
1674699900000|2023-01-26 02:25:00|||||||||10
1674700200000|2023-01-26 02:30:00|10971.7|10969.7|10972.5|10970.5|10972.5|10970.5|10971.7|10969.7|297
1674700500000|2023-01-26 02:35:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|276
1674700800000|2023-01-26 02:40:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|632
1674701100000|2023-01-26 02:45:00|||||||||4
1674701400000|2023-01-26 02:50:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|473
1674701700000|2023-01-26 02:55:00|||||||||5
1674702000000|2023-01-26 03:00:00|||||||||74
1674702300000|2023-01-26 03:05:00|||||||||6
1674702600000|2023-01-26 03:10:00|10974|10972|10974|10972|10974|10972|10974|10972|361
1674702900000|2023-01-26 03:15:00|10973.3|10971.3|10974|10972|10974.8|10972.8|10973.3|10971.3|388
1674703200000|2023-01-26 03:20:00|||||||||25
1674703500000|2023-01-26 03:25:00|||||||||3
1674703800000|2023-01-26 03:30:00|||||||||5
1674704100000|2023-01-26 03:35:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|439
1674704400000|2023-01-26 03:40:00|10974|10972|10974|10972|10974|10972|10974|10972|48
1674704700000|2023-01-26 03:45:00|||||||||55
1674705000000|2023-01-26 03:50:00|||||||||3
1674705300000|2023-01-26 03:55:00|10974.8|10972.8|10974.4|10972.4|10974.8|10972.8|10974.4|10972.4|151
1674705600000|2023-01-26 04:00:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|62
1674705900000|2023-01-26 04:05:00|||||||||47
1674706200000|2023-01-26 04:10:00|||||||||2
1674706500000|2023-01-26 04:15:00|||||||||21
1674706800000|2023-01-26 04:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.4|10972.4|125
1674707100000|2023-01-26 04:25:00|10974|10972|10974|10972|10974|10972|10974|10972|55
1674707400000|2023-01-26 04:30:00|||||||||5
1674707700000|2023-01-26 04:35:00|||||||||1
1674708000000|2023-01-26 04:40:00|||||||||26
1674708300000|2023-01-26 04:45:00|||||||||1
1674708600000|2023-01-26 04:50:00|||||||||6
1674708900000|2023-01-26 04:55:00|||||||||25
1674709200000|2023-01-26 05:00:00|||||||||24
1674709500000|2023-01-26 05:05:00|10973.3|10971.3|10974|10972|10974|10972|10973.3|10971.3|106
1674709800000|2023-01-26 05:10:00|10973.7|10971.7|10973.3|10971.3|10973.7|10971.7|10973.3|10971.3|29
1674710100000|2023-01-26 05:15:00|10974|10972|10973.7|10971.7|10974|10972|10973.3|10971.3|252
1674710400000|2023-01-26 05:20:00|10973.3|10971.3|10973.3|10971.3|10973.7|10971.7|10973.3|10971.3|2
1674710700000|2023-01-26 05:25:00|||||||||9
1674711000000|2023-01-26 05:30:00|||||||||311
1674711300000|2023-01-26 05:35:00|||||||||33
1674711600000|2023-01-26 05:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|199
1674711900000|2023-01-26 05:45:00|||||||||76
1674712200000|2023-01-26 05:50:00|||||||||39
1674712500000|2023-01-26 05:55:00|||||||||94
1674712800000|2023-01-26 06:00:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|49
1674713100000|2023-01-26 06:05:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|1098
1674713400000|2023-01-26 06:10:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10972.5|10970.5|366
1674713700000|2023-01-26 06:15:00|||||||||22
1674714000000|2023-01-26 06:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10972.5|10970.5|326
1674714300000|2023-01-26 06:25:00|||||||||23
1674714600000|2023-01-26 06:30:00|10974|10972|10973.3|10971.3|10974|10972|10973.3|10971.3|368
1674714900000|2023-01-26 06:35:00|||||||||62
1674715200000|2023-01-26 06:40:00|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|10972.5|10970.5|604
1674715500000|2023-01-26 06:45:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|312
1674715800000|2023-01-26 06:50:00|||||||||137
1674716100000|2023-01-26 06:55:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10967.8|10965.8|284
1674716400000|2023-01-26 07:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10968.6|10966.6|618
1674716700000|2023-01-26 07:05:00|10968.6|10966.6|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|276
1674717000000|2023-01-26 07:10:00|10967|10965|10967|10965|10967|10965|10966.2|10964.2|715
1674717300000|2023-01-26 07:15:00|10968.6|10966.6|10967.8|10965.8|10968.6|10966.6|10967|10965|487
1674717600000|2023-01-26 07:20:00|10967|10965|10967.8|10965.8|10967.8|10965.8|10967|10965|254
1674717900000|2023-01-26 07:25:00|10967|10965|10966.2|10964.2|10967|10965|10965.5|10963.5|650
1674718200000|2023-01-26 07:30:00|10965.5|10963.5|10966.2|10964.2|10967|10965|10965.5|10963.5|312
1674718500000|2023-01-26 07:35:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10965.5|10963.5|321
1674718800000|2023-01-26 07:40:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|447
1674719100000|2023-01-26 07:45:00|10968.2|10966.2|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|410
1674719400000|2023-01-26 07:50:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10967|10965|737
1674719700000|2023-01-26 07:55:00|10969.4|10967.4|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|837
1674720000000|2023-01-26 08:00:00|10970.9|10968.9|10968.6|10966.6|10971.7|10969.7|10968.6|10966.6|969
1674720300000|2023-01-26 08:05:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|378
1674720600000|2023-01-26 08:10:00|10967.8|10965.8|10967|10965|10968.6|10966.6|10967|10965|464
1674720900000|2023-01-26 08:15:00|10967.4|10965.4|10968.6|10966.6|10968.6|10966.6|10967|10965|682
1674721200000|2023-01-26 08:20:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|800
1674721500000|2023-01-26 08:25:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|324
1674721800000|2023-01-26 08:30:00|10970.9|10968.9|10971.7|10969.7|10971.7|10969.7|10970.1|10968.1|243
1674722100000|2023-01-26 08:35:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10969.4|10967.4|612
1674722400000|2023-01-26 08:40:00|10970.9|10968.9|10970.9|10968.9|10971.7|10969.7|10970.1|10968.1|407
1674722700000|2023-01-26 08:45:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10969.4|10967.4|1171
1674723000000|2023-01-26 08:50:00|10970.9|10968.9|10970.1|10968.1|10970.9|10968.9|10970.1|10968.1|980
1674723300000|2023-01-26 08:55:00|10969.8|10967.8|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1190
1674723600000|2023-01-26 09:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10969.4|10967.4|318
1674723900000|2023-01-26 09:05:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10966.2|10964.2|1854
1674724200000|2023-01-26 09:10:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|1644
1674724500000|2023-01-26 09:15:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.9|10961.9|2147
1674724800000|2023-01-26 09:20:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|522
1674725100000|2023-01-26 09:25:00|10963.9|10961.9|10960.8|10958.8|10963.9|10961.9|10960.8|10958.8|1398
1674725400000|2023-01-26 09:30:00|10960|10958|10957.6|10955.6|10960.8|10958.8|10957.6|10955.6|2587
1674725700000|2023-01-26 09:35:00|10956.9|10954.9|10959.2|10957.2|10959.2|10957.2|10956.9|10954.9|541
1674726000000|2023-01-26 09:40:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|778
1674726300000|2023-01-26 09:45:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|1767
1674726600000|2023-01-26 09:50:00|10958.8|10956.8|10960|10958|10960.8|10958.8|10958.8|10956.8|1256
1674726900000|2023-01-26 09:55:00|10960.8|10958.8|10960|10958|10960.8|10958.8|10959.2|10957.2|391
1674727200000|2023-01-26 10:00:00|10959.2|10957.2|10960|10958|10960|10958|10959.2|10957.2|542
1674727500000|2023-01-26 10:05:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960|10958|719
1674727800000|2023-01-26 10:10:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|220
1674728100000|2023-01-26 10:15:00|10960|10958|10960|10958|10960|10958|10960|10958|176
1674728400000|2023-01-26 10:20:00|10959.2|10957.2|10960|10958|10960.8|10958.8|10959.2|10957.2|452
1674728700000|2023-01-26 10:25:00|10960.8|10958.8|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|466
1674729000000|2023-01-26 10:30:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10960.8|10958.8|606
1674729300000|2023-01-26 10:35:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|1225
1674729600000|2023-01-26 10:40:00|10961.2|10959.2|10961.5|10959.5|10961.5|10959.5|10960.8|10958.8|695
1674729900000|2023-01-26 10:45:00|10960.8|10958.8|10960|10958|10961.5|10959.5|10960|10958|497
1674730200000|2023-01-26 10:50:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960|10958|377
1674730500000|2023-01-26 10:55:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|160
1674730800000|2023-01-26 11:00:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|104
1674731100000|2023-01-26 11:05:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10958.4|10956.4|814
1674731400000|2023-01-26 11:10:00|10958.4|10956.4|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|381
1674731700000|2023-01-26 11:15:00|10957.6|10955.6|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|225
1674732000000|2023-01-26 11:20:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|105
1674732300000|2023-01-26 11:25:00|10956.9|10954.9|10956.9|10954.9|10957.6|10955.6|10956.9|10954.9|370
1674732600000|2023-01-26 11:30:00|10956.1|10954.1|10954.5|10952.5|10956.9|10954.9|10954.5|10952.5|768
1674732900000|2023-01-26 11:35:00|10953.7|10951.7|10955.3|10953.3|10955.3|10953.3|10953|10951|643
1674733200000|2023-01-26 11:40:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|928
1674733500000|2023-01-26 11:45:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10956.1|10954.1|620
1674733800000|2023-01-26 11:50:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10956.9|10954.9|524
1674734100000|2023-01-26 11:55:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|610
1674734400000|2023-01-26 12:00:00|||||||||115
1674734700000|2023-01-26 12:05:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10958.4|10956.4|424
1674735000000|2023-01-26 12:10:00|10957.6|10955.6|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|382
1674735300000|2023-01-26 12:15:00|10957.6|10955.6|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|752
1674735600000|2023-01-26 12:20:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10955.3|10953.3|1352
1674735900000|2023-01-26 12:25:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|332
1674736200000|2023-01-26 12:30:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10955.3|10953.3|737
1674736500000|2023-01-26 12:35:00|10955.3|10953.3|10952.2|10950.2|10955.3|10953.3|10950.6|10948.6|3390
1674736800000|2023-01-26 12:40:00|10953|10951|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|1444
1674737100000|2023-01-26 12:45:00|10954.5|10952.5|10956.9|10954.9|10956.9|10954.9|10953.7|10951.7|1468
1674737400000|2023-01-26 12:50:00|10956.5|10954.5|10957.6|10955.6|10958.4|10956.4|10956.5|10954.5|1237
1674737700000|2023-01-26 12:55:00|10958|10956|10956.9|10954.9|10958.4|10956.4|10956.9|10954.9|1600
1674738000000|2023-01-26 13:00:00|10957.6|10955.6|10955.7|10953.7|10958.4|10956.4|10955.3|10953.3|2901
1674738300000|2023-01-26 13:05:00|10955.3|10953.3|10953.7|10951.7|10955.7|10953.7|10953|10951|3452
1674738600000|2023-01-26 13:10:00|10953.3|10951.3|10953.7|10951.7|10954.5|10952.5|10953|10951|1514
1674738900000|2023-01-26 13:15:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10952.2|10950.2|2312
1674739200000|2023-01-26 13:20:00|10952.2|10950.2|10951.4|10949.4|10952.6|10950.6|10948.3|10946.3|4532
1674739500000|2023-01-26 13:25:00|10952.2|10950.2|10954.1|10952.1|10955.3|10953.3|10951.4|10949.4|5158
1674739800000|2023-01-26 13:30:00|10954.5|10952.5|10944.4|10942.4|10954.5|10952.5|10936.5|10934.5|12954
1674740100000|2023-01-26 13:35:00|10943.6|10941.6|10945.1|10943.1|10949|10947|10942|10940|8146
1674740400000|2023-01-26 13:40:00|10945.5|10943.5|10941.6|10939.6|10946.7|10944.7|10940.5|10938.5|4959
1674740700000|2023-01-26 13:45:00|10942|10940|10947.5|10945.5|10947.5|10945.5|10941.2|10939.2|6256
1674741000000|2023-01-26 13:50:00|10946.7|10944.7|10949|10947|10949.8|10947.8|10945.1|10943.1|4578
1674741300000|2023-01-26 13:55:00|10949.8|10947.8|10951.4|10949.4|10951.4|10949.4|10946.7|10944.7|3893
1674741600000|2023-01-26 14:00:00|10951|10949|10955.3|10953.3|10956.9|10954.9|10950.6|10948.6|7490
1674741900000|2023-01-26 14:05:00|10956.1|10954.1|10954.5|10952.5|10956.9|10954.9|10954.5|10952.5|4684
1674742200000|2023-01-26 14:10:00|10953.7|10951.7|10955.3|10953.3|10956.9|10954.9|10952.2|10950.2|3786
1674742500000|2023-01-26 14:15:00|10956.1|10954.1|10960|10958|10962.3|10960.3|10956.1|10954.1|5978
1674742800000|2023-01-26 14:20:00|10959.2|10957.2|10955.3|10953.3|10959.2|10957.2|10955.3|10953.3|3263
1674743100000|2023-01-26 14:25:00|10954.5|10952.5|10956.1|10954.1|10956.1|10954.1|10952.2|10950.2|3981
1674743400000|2023-01-26 14:30:00|10955.3|10953.3|10952.2|10950.2|10956.1|10954.1|10951.4|10949.4|2888
1674743700000|2023-01-26 14:35:00|10953|10951|10955.3|10953.3|10956.1|10954.1|10953|10951|2699
1674744000000|2023-01-26 14:40:00|10956.1|10954.1|10952.2|10950.2|10956.9|10954.9|10951.4|10949.4|3920
1674744300000|2023-01-26 14:45:00|10951.4|10949.4|10950.6|10948.6|10953|10951|10949.8|10947.8|4903
1674744600000|2023-01-26 14:50:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10949.8|10947.8|5736
1674744900000|2023-01-26 14:55:00|10952.2|10950.2|10949.8|10947.8|10953.7|10951.7|10949|10947|4065
1674745200000|2023-01-26 15:00:00|10950.6|10948.6|10954.5|10952.5|10954.5|10952.5|10949.8|10947.8|8069
1674745500000|2023-01-26 15:05:00|10955.3|10953.3|10954.5|10952.5|10956.1|10954.1|10953.7|10951.7|2681
1674745800000|2023-01-26 15:10:00|10953.7|10951.7|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2442
1674746100000|2023-01-26 15:15:00|10955.3|10953.3|10953|10951|10955.3|10953.3|10953|10951|1910
1674746400000|2023-01-26 15:20:00|10952.2|10950.2|10949.8|10947.8|10953|10951|10949|10947|2231
1674746700000|2023-01-26 15:25:00|10949.4|10947.4|10952.2|10950.2|10952.2|10950.2|10949|10947|1380
1674747000000|2023-01-26 15:30:00|10953|10951|10952.2|10950.2|10953|10951|10951.4|10949.4|899
1674747300000|2023-01-26 15:35:00|10951.4|10949.4|10951.4|10949.4|10953.3|10951.3|10951.4|10949.4|3197
1674747600000|2023-01-26 15:40:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|2062
1674747900000|2023-01-26 15:45:00|10948.7|10946.7|10948.3|10946.3|10949|10947|10945.9|10943.9|3883
1674748200000|2023-01-26 15:50:00|10947.5|10945.5|10943.6|10941.6|10948.3|10946.3|10943.6|10941.6|4420
1674748500000|2023-01-26 15:55:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|3361
1674748800000|2023-01-26 16:00:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|2604
1674749100000|2023-01-26 16:05:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|2829
1674749400000|2023-01-26 16:10:00|10944.4|10942.4|10941.2|10939.2|10944.4|10942.4|10940.5|10938.5|6447
1674749700000|2023-01-26 16:15:00|10939.7|10937.7|10938.5|10936.5|10941.2|10939.2|10937.3|10935.3|5019
1674750000000|2023-01-26 16:20:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1761
1674750300000|2023-01-26 16:25:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|2707
1674750600000|2023-01-26 16:30:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|1699
1674750900000|2023-01-26 16:35:00|10938.1|10936.1|10938.9|10936.9|10939.7|10937.7|10937.3|10935.3|8351
1674751200000|2023-01-26 16:40:00|10938.1|10936.1|10940.5|10938.5|10941.2|10939.2|10938.1|10936.1|1978
1674751500000|2023-01-26 16:45:00|10940.8|10938.8|10940.5|10938.5|10942|10940|10939.7|10937.7|1819
1674751800000|2023-01-26 16:50:00|10941.2|10939.2|10942|10940|10942|10940|10939.7|10937.7|2214
1674752100000|2023-01-26 16:55:00|10941.2|10939.2|10941.2|10939.2|10942.8|10940.8|10939.7|10937.7|1835
1674752400000|2023-01-26 17:00:00|10940.5|10938.5|10943.6|10941.6|10944.4|10942.4|10940.5|10938.5|2430
1674752700000|2023-01-26 17:05:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|1102
1674753000000|2023-01-26 17:10:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|1079
1674753300000|2023-01-26 17:15:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10942.8|10940.8|656
1674753600000|2023-01-26 17:20:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|862
1674753900000|2023-01-26 17:25:00|10945.1|10943.1|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|2031
1674754200000|2023-01-26 17:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|2695
1674754500000|2023-01-26 17:35:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|1241
1674754800000|2023-01-26 17:40:00|10946.7|10944.7|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|2541
1674755100000|2023-01-26 17:45:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2193
1674755400000|2023-01-26 17:50:00|10951.4|10949.4|10949.8|10947.8|10953|10951|10949.8|10947.8|1531
1674755700000|2023-01-26 17:55:00|10950.6|10948.6|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|1791
1674756000000|2023-01-26 18:00:00|10949|10947|10954.1|10952.1|10956.1|10954.1|10948.3|10946.3|5252
1674756300000|2023-01-26 18:05:00|10954.5|10952.5|10955.3|10953.3|10956.9|10954.9|10954.5|10952.5|3114
1674756600000|2023-01-26 18:10:00|10956.1|10954.1|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|2706
1674756900000|2023-01-26 18:15:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10955.3|10953.3|1859
1674757200000|2023-01-26 18:20:00|10955.3|10953.3|10958.4|10956.4|10958.4|10956.4|10954.5|10952.5|2977
1674757500000|2023-01-26 18:25:00|10959.2|10957.2|10960|10958|10963.9|10961.9|10959.2|10957.2|3871
1674757800000|2023-01-26 18:30:00|10960.4|10958.4|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|3279
1674758100000|2023-01-26 18:35:00|10957.6|10955.6|10956.9|10954.9|10959.2|10957.2|10956.9|10954.9|2269
1674758400000|2023-01-26 18:40:00|10956.5|10954.5|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|1460
1674758700000|2023-01-26 18:45:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10957.6|10955.6|1763
1674759000000|2023-01-26 18:50:00|10957.6|10955.6|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|1140
1674759300000|2023-01-26 18:55:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|1347
1674759600000|2023-01-26 19:00:00|10957.6|10955.6|10955.3|10953.3|10957.6|10955.6|10954.9|10952.9|884
1674759900000|2023-01-26 19:05:00|10954.9|10952.9|10954.5|10952.5|10954.9|10952.9|10953.7|10951.7|505
1674760200000|2023-01-26 19:10:00|10953.7|10951.7|10953.7|10951.7|10953.7|10951.7|10953|10951|1515
1674760500000|2023-01-26 19:15:00|10953|10951|10953.7|10951.7|10953.7|10951.7|10953|10951|508
1674760800000|2023-01-26 19:20:00|10954.5|10952.5|10953|10951|10954.5|10952.5|10953|10951|422
1674761100000|2023-01-26 19:25:00|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|10952.2|10950.2|3371
1674761400000|2023-01-26 19:30:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10951.4|10949.4|1688
1674761700000|2023-01-26 19:35:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10950.6|10948.6|2130
1674762000000|2023-01-26 19:40:00|10951.4|10949.4|10950.6|10948.6|10951.4|10949.4|10949.8|10947.8|3463
1674762300000|2023-01-26 19:45:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|2596
1674762600000|2023-01-26 19:50:00|10948.7|10946.7|10948.3|10946.3|10948.7|10946.7|10945.9|10943.9|2895
1674762900000|2023-01-26 19:55:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|3771
1674763200000|2023-01-26 20:00:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|3347
1674763500000|2023-01-26 20:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|2381
1674763800000|2023-01-26 20:10:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1424
1674764100000|2023-01-26 20:15:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|472
1674764400000|2023-01-26 20:20:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|1145
1674764700000|2023-01-26 20:25:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|1351
1674765000000|2023-01-26 20:30:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|920
1674765300000|2023-01-26 20:35:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1471
1674765600000|2023-01-26 20:40:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|1599
1674765900000|2023-01-26 20:45:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1921
1674766200000|2023-01-26 20:50:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|897
1674766500000|2023-01-26 20:55:00|10944.4|10942.4|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|691
1674766800000|2023-01-26 21:00:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|2781
1674767100000|2023-01-26 21:05:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1597
1674767400000|2023-01-26 21:10:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|2668
1674767700000|2023-01-26 21:15:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1447
1674768000000|2023-01-26 21:20:00|10942|10940|10943.6|10941.6|10944.4|10942.4|10942|10940|1216
1674768300000|2023-01-26 21:25:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|2437
1674768600000|2023-01-26 21:30:00|10943.6|10941.6|10945.1|10943.1|10945.5|10943.5|10943.6|10941.6|1907
1674768900000|2023-01-26 21:35:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|5743
1674769200000|2023-01-26 21:40:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|1369
1674769500000|2023-01-26 21:45:00|10942.4|10940.4|10943.6|10941.6|10944.4|10942.4|10942.4|10940.4|1610
1674769800000|2023-01-26 21:50:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|599
1674770100000|2023-01-26 21:55:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|1566
1674774000000|2023-01-26 23:00:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1555
1674774300000|2023-01-26 23:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|252
1674774600000|2023-01-26 23:10:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|728
1674774900000|2023-01-26 23:15:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|671
1674775200000|2023-01-26 23:20:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|397
1674775500000|2023-01-26 23:25:00|||||||||18
1674775800000|2023-01-26 23:30:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|1172
1674776100000|2023-01-26 23:35:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|777
1674776400000|2023-01-26 23:40:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|785
1674776700000|2023-01-26 23:45:00|10946.3|10944.3|10945.9|10943.9|10946.3|10944.3|10945.9|10943.9|44
1674777000000|2023-01-26 23:50:00|||||||||23
1674777300000|2023-01-26 23:55:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|152
1674777600000|2023-01-27 00:00:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|225
1674777900000|2023-01-27 00:05:00|10945.5|10943.5|10942.8|10940.8|10945.5|10943.5|10942.8|10940.8|676
1674778200000|2023-01-27 00:10:00|||||||||10
1674778500000|2023-01-27 00:15:00|10942|10940|10944.4|10942.4|10944.4|10942.4|10942|10940|709
1674778800000|2023-01-27 00:20:00|10945.1|10943.1|10944.8|10942.8|10945.1|10943.1|10944.4|10942.4|235
1674779100000|2023-01-27 00:25:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|47
1674779400000|2023-01-27 00:30:00|10946.3|10944.3|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|376
1674779700000|2023-01-27 00:35:00|10945.5|10943.5|10945.9|10943.9|10945.9|10943.9|10945.5|10943.5|45
1674780000000|2023-01-27 00:40:00|||||||||2
1674780300000|2023-01-27 00:45:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|219
1674780600000|2023-01-27 00:50:00|10945.5|10943.5|10945.5|10943.5|10945.9|10943.9|10945.1|10943.1|65
1674780900000|2023-01-27 00:55:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10945.1|10943.1|129
1674781200000|2023-01-27 01:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|214
1674781500000|2023-01-27 01:05:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|61
1674781800000|2023-01-27 01:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|76
1674782100000|2023-01-27 01:15:00|10942.8|10940.8|10943.2|10941.2|10943.6|10941.6|10942.8|10940.8|105
1674782400000|2023-01-27 01:20:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|182
1674782700000|2023-01-27 01:25:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|387
1674783000000|2023-01-27 01:30:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|408
1674783300000|2023-01-27 01:35:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10940.1|10938.1|617
1674783600000|2023-01-27 01:40:00|10940.8|10938.8|10939.7|10937.7|10940.8|10938.8|10938.9|10936.9|463
1674783900000|2023-01-27 01:45:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|136
1674784200000|2023-01-27 01:50:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|757
1674784500000|2023-01-27 01:55:00|10940.5|10938.5|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|10210
1674784800000|2023-01-27 02:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|466
1674785100000|2023-01-27 02:05:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|30
1674785400000|2023-01-27 02:10:00|10940.5|10938.5|10941.2|10939.2|10941.2|10939.2|10940.5|10938.5|155
1674785700000|2023-01-27 02:15:00|||||||||143
1674786000000|2023-01-27 02:20:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|158
1674786300000|2023-01-27 02:25:00|||||||||138
1674786600000|2023-01-27 02:30:00|||||||||350
1674786900000|2023-01-27 02:35:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|69
1674787200000|2023-01-27 02:40:00|||||||||63
1674787500000|2023-01-27 02:45:00|||||||||80
1674787800000|2023-01-27 02:50:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|116
1674788100000|2023-01-27 02:55:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|178
1674788400000|2023-01-27 03:00:00|||||||||105
1674788700000|2023-01-27 03:05:00|10942.4|10940.4|10942|10940|10942.8|10940.8|10942|10940|220
1674789000000|2023-01-27 03:10:00|||||||||59
1674789300000|2023-01-27 03:15:00|||||||||63
1674789600000|2023-01-27 03:20:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10941.2|10939.2|334
1674789900000|2023-01-27 03:25:00|10940.5|10938.5|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|267
1674790200000|2023-01-27 03:30:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|937
1674790500000|2023-01-27 03:35:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|364
1674790800000|2023-01-27 03:40:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|850
1674791100000|2023-01-27 03:45:00|||||||||49
1674791400000|2023-01-27 03:50:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|596
1674791700000|2023-01-27 03:55:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|410
1674792000000|2023-01-27 04:00:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|271
1674792300000|2023-01-27 04:05:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|424
1674792600000|2023-01-27 04:10:00|10934.6|10932.6|10935|10933|10935.8|10933.8|10934.6|10932.6|461
1674792900000|2023-01-27 04:15:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|405
1674793200000|2023-01-27 04:20:00|||||||||139
1674793500000|2023-01-27 04:25:00|||||||||290
1674793800000|2023-01-27 04:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|58
1674794100000|2023-01-27 04:35:00|||||||||89
1674794400000|2023-01-27 04:40:00|||||||||54
1674794700000|2023-01-27 04:45:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|74
1674795000000|2023-01-27 04:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|36
1674795300000|2023-01-27 04:55:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|472
1674795600000|2023-01-27 05:00:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|394
1674795900000|2023-01-27 05:05:00|10934.6|10932.6|10935|10933|10935.4|10933.4|10934.2|10932.2|209
1674796200000|2023-01-27 05:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|115
1674796500000|2023-01-27 05:15:00|||||||||49
1674796800000|2023-01-27 05:20:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.6|10932.6|481
1674797100000|2023-01-27 05:25:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|67
1674797400000|2023-01-27 05:30:00|10935.4|10933.4|10935.8|10933.8|10936.5|10934.5|10935.4|10933.4|168
1674797700000|2023-01-27 05:35:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|61
1674798000000|2023-01-27 05:40:00|||||||||155
1674798300000|2023-01-27 05:45:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|333
1674798600000|2023-01-27 05:50:00|||||||||236
1674798900000|2023-01-27 05:55:00|||||||||13
1674799200000|2023-01-27 06:00:00|||||||||465
1674799500000|2023-01-27 06:05:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|66
1674799800000|2023-01-27 06:10:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|142
1674800100000|2023-01-27 06:15:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|141
1674800400000|2023-01-27 06:20:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|203
1674800700000|2023-01-27 06:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|297
1674801000000|2023-01-27 06:30:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|270
1674801300000|2023-01-27 06:35:00|||||||||15
1674801600000|2023-01-27 06:40:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|355
1674801900000|2023-01-27 06:45:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|121
1674802200000|2023-01-27 06:50:00|10936.2|10934.2|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|168
1674802500000|2023-01-27 06:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|85
1674802800000|2023-01-27 07:00:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10934.2|10932.2|1044
1674803100000|2023-01-27 07:05:00|10935|10933|10935|10933|10935.8|10933.8|10934.2|10932.2|451
1674803400000|2023-01-27 07:10:00|10935.4|10933.4|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|572
1674803700000|2023-01-27 07:15:00|10933.8|10931.8|10936.5|10934.5|10936.5|10934.5|10933.4|10931.4|915
1674804000000|2023-01-27 07:20:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|260
1674804300000|2023-01-27 07:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|304
1674804600000|2023-01-27 07:30:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10935|10933|408
1674804900000|2023-01-27 07:35:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|281
1674805200000|2023-01-27 07:40:00|10935.8|10933.8|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|294
1674805500000|2023-01-27 07:45:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|504
1674805800000|2023-01-27 07:50:00|10935.8|10933.8|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|674
1674806100000|2023-01-27 07:55:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|1102
1674806400000|2023-01-27 08:00:00|10938.1|10936.1|10937.3|10935.3|10938.9|10936.9|10936.5|10934.5|689
1674806700000|2023-01-27 08:05:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|177
1674807000000|2023-01-27 08:10:00|10936.9|10934.9|10934.2|10932.2|10937.3|10935.3|10933.4|10931.4|992
1674807300000|2023-01-27 08:15:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10933.4|10931.4|405
1674807600000|2023-01-27 08:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|1074
1674807900000|2023-01-27 08:25:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|2107
1674808200000|2023-01-27 08:30:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1422
1674808500000|2023-01-27 08:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1143
1674808800000|2023-01-27 08:40:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|638
1674809100000|2023-01-27 08:45:00|10934.2|10932.2|10931.9|10929.9|10934.2|10932.2|10931.1|10929.1|468
1674809400000|2023-01-27 08:50:00|10932.6|10930.6|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|1335
1674809700000|2023-01-27 08:55:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|494
1674810000000|2023-01-27 09:00:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|747
1674810300000|2023-01-27 09:05:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|475
1674810600000|2023-01-27 09:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1007
1674810900000|2023-01-27 09:15:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|494
1674811200000|2023-01-27 09:20:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|397
1674811500000|2023-01-27 09:25:00|10931.5|10929.5|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|681
1674811800000|2023-01-27 09:30:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|280
1674812100000|2023-01-27 09:35:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|331
1674812400000|2023-01-27 09:40:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|687
1674812700000|2023-01-27 09:45:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2004
1674813000000|2023-01-27 09:50:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|792
1674813300000|2023-01-27 09:55:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|704
1674813600000|2023-01-27 10:00:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10927.2|10925.2|397
1674813900000|2023-01-27 10:05:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|397
1674814200000|2023-01-27 10:10:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2369
1674814500000|2023-01-27 10:15:00|10928.3|10926.3|10928.7|10926.7|10928.7|10926.7|10928|10926|1066
1674814800000|2023-01-27 10:20:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|291
1674815100000|2023-01-27 10:25:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|315
1674815400000|2023-01-27 10:30:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|348
1674815700000|2023-01-27 10:35:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|270
1674816000000|2023-01-27 10:40:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|189
1674816300000|2023-01-27 10:45:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|405
1674816600000|2023-01-27 10:50:00|10926.4|10924.4|10928|10926|10928|10926|10926.4|10924.4|1612
1674816900000|2023-01-27 10:55:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|683
1674817200000|2023-01-27 11:00:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|764
1674817500000|2023-01-27 11:05:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|907
1674817800000|2023-01-27 11:10:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1310
1674818100000|2023-01-27 11:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|762
1674818400000|2023-01-27 11:20:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1917
1674818700000|2023-01-27 11:25:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|2320
1674819000000|2023-01-27 11:30:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1345
1674819300000|2023-01-27 11:35:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|904
1674819600000|2023-01-27 11:40:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1559
1674819900000|2023-01-27 11:45:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1383
1674820200000|2023-01-27 11:50:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1005
1674820500000|2023-01-27 11:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|716
1674820800000|2023-01-27 12:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1453
1674821100000|2023-01-27 12:05:00|10920.5|10918.5|10920.9|10918.9|10921.7|10919.7|10920.5|10918.5|979
1674821400000|2023-01-27 12:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1271
1674821700000|2023-01-27 12:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.1|10920.1|392
1674822000000|2023-01-27 12:20:00|10922.5|10920.5|10922.5|10920.5|10923.7|10921.7|10922.5|10920.5|1381
1674822300000|2023-01-27 12:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|276
1674822600000|2023-01-27 12:30:00|10923.7|10921.7|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1022
1674822900000|2023-01-27 12:35:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|641
1674823200000|2023-01-27 12:40:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|1399
1674823500000|2023-01-27 12:45:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924|10922|1119
1674823800000|2023-01-27 12:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|397
1674824100000|2023-01-27 12:55:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|766
1674824400000|2023-01-27 13:00:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|1672
1674824700000|2023-01-27 13:05:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1553
1674825000000|2023-01-27 13:10:00|10925.6|10923.6|10926.4|10924.4|10928|10926|10925.6|10923.6|1968
1674825300000|2023-01-27 13:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|2161
1674825600000|2023-01-27 13:20:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|4034
1674825900000|2023-01-27 13:25:00|10925.2|10923.2|10924|10922|10925.6|10923.6|10924|10922|3614
1674826200000|2023-01-27 13:30:00|10924.8|10922.8|10932.6|10930.6|10932.6|10930.6|10924|10922|7700
1674826500000|2023-01-27 13:35:00|10933.4|10931.4|10931.9|10929.9|10935|10933|10930.3|10928.3|7244
1674826800000|2023-01-27 13:40:00|10932.6|10930.6|10934.2|10932.2|10938.1|10936.1|10931.9|10929.9|3744
1674827100000|2023-01-27 13:45:00|10935|10933|10935|10933|10935.8|10933.8|10933.4|10931.4|2411
1674827400000|2023-01-27 13:50:00|10934.2|10932.2|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|2585
1674827700000|2023-01-27 13:55:00|10935|10933|10933.4|10931.4|10935.8|10933.8|10932.6|10930.6|2373
1674828000000|2023-01-27 14:00:00|10934.2|10932.2|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|1584
1674828300000|2023-01-27 14:05:00|10936.5|10934.5|10929.5|10927.5|10936.5|10934.5|10929.5|10927.5|3379
1674828600000|2023-01-27 14:10:00|10928.7|10926.7|10928|10926|10930.3|10928.3|10927.2|10925.2|5305
1674828900000|2023-01-27 14:15:00|10927.6|10925.6|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|7270
1674829200000|2023-01-27 14:20:00|10928|10926|10924|10922|10928.7|10926.7|10924|10922|7099
1674829500000|2023-01-27 14:25:00|10923.3|10921.3|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|2677
1674829800000|2023-01-27 14:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|4960
1674830100000|2023-01-27 14:35:00|10921.7|10919.7|10924|10922|10924|10922|10921.7|10919.7|5994
1674830400000|2023-01-27 14:40:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|2756
1674830700000|2023-01-27 14:45:00|10926.4|10924.4|10928.7|10926.7|10929.5|10927.5|10925.6|10923.6|2468
1674831000000|2023-01-27 14:50:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|3066
1674831300000|2023-01-27 14:55:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10925.6|10923.6|3259
1674831600000|2023-01-27 15:00:00|10928.7|10926.7|10927.2|10925.2|10931.1|10929.1|10925.6|10923.6|3496
1674831900000|2023-01-27 15:05:00|10926.4|10924.4|10928.7|10926.7|10929.5|10927.5|10925.6|10923.6|1923
1674832200000|2023-01-27 15:10:00|10928|10926|10925.6|10923.6|10928|10926|10924.8|10922.8|1307
1674832500000|2023-01-27 15:15:00|10924.8|10922.8|10921.7|10919.7|10925.6|10923.6|10920.9|10918.9|2844
1674832800000|2023-01-27 15:20:00|10920.9|10918.9|10920.1|10918.1|10922.5|10920.5|10919.4|10917.4|3327
1674833100000|2023-01-27 15:25:00|10920.9|10918.9|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|2105
1674833400000|2023-01-27 15:30:00|10918.6|10916.6|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|3402
1674833700000|2023-01-27 15:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|3322
1674834000000|2023-01-27 15:40:00|10921.7|10919.7|10924|10922|10924|10922|10921.7|10919.7|1240
1674834300000|2023-01-27 15:45:00|10924.8|10922.8|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|3959
1674834600000|2023-01-27 15:50:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|2648
1674834900000|2023-01-27 15:55:00|10927.2|10925.2|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|1218
1674835200000|2023-01-27 16:00:00|10924|10922|10928.7|10926.7|10928.7|10926.7|10924|10922|2707
1674835500000|2023-01-27 16:05:00|10928|10926|10924.8|10922.8|10928.7|10926.7|10924.8|10922.8|1966
1674835800000|2023-01-27 16:10:00|10925.2|10923.2|10928|10926|10928|10926|10924.8|10922.8|1110
1674836100000|2023-01-27 16:15:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928|10926|1097
1674836400000|2023-01-27 16:20:00|10929.1|10927.1|10925.6|10923.6|10929.5|10927.5|10924.8|10922.8|3071
1674836700000|2023-01-27 16:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|3058
1674837000000|2023-01-27 16:30:00|10925.2|10923.2|10929.5|10927.5|10929.5|10927.5|10924.8|10922.8|4275
1674837300000|2023-01-27 16:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1171
1674837600000|2023-01-27 16:40:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10928|10926|1128
1674837900000|2023-01-27 16:45:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928|10926|1567
1674838200000|2023-01-27 16:50:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928|10926|1746
1674838500000|2023-01-27 16:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|1491
1674838800000|2023-01-27 17:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1246
1674839100000|2023-01-27 17:05:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928|10926|2289
1674839400000|2023-01-27 17:10:00|10928.3|10926.3|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|1375
1674839700000|2023-01-27 17:15:00|10928|10926|10928|10926|10929.5|10927.5|10928|10926|1521
1674840000000|2023-01-27 17:20:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|1288
1674840300000|2023-01-27 17:25:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1119
1674840600000|2023-01-27 17:30:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1497
1674840900000|2023-01-27 17:35:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1130
1674841200000|2023-01-27 17:40:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1342
1674841500000|2023-01-27 17:45:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|289
1674841800000|2023-01-27 17:50:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1365
1674842100000|2023-01-27 17:55:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1645
1674842400000|2023-01-27 18:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|614
1674842700000|2023-01-27 18:05:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.9|10927.9|861
1674843000000|2023-01-27 18:10:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|646
1674843300000|2023-01-27 18:15:00|10929.9|10927.9|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|802
1674843600000|2023-01-27 18:20:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|592
1674843900000|2023-01-27 18:25:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|855
1674844200000|2023-01-27 18:30:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1111
1674844500000|2023-01-27 18:35:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.1|10929.1|1240
1674844800000|2023-01-27 18:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|1503
1674845100000|2023-01-27 18:45:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|1130
1674845400000|2023-01-27 18:50:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1715
1674845700000|2023-01-27 18:55:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|986
1674846000000|2023-01-27 19:00:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|589
1674846300000|2023-01-27 19:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|1332
1674846600000|2023-01-27 19:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|489
1674846900000|2023-01-27 19:15:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|763
1674847200000|2023-01-27 19:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|689
1674847500000|2023-01-27 19:25:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|252
1674847800000|2023-01-27 19:30:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|662
1674848100000|2023-01-27 19:35:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|443
1674848400000|2023-01-27 19:40:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|632
1674848700000|2023-01-27 19:45:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|597
1674849000000|2023-01-27 19:50:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1330
1674849300000|2023-01-27 19:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|4946
1674849600000|2023-01-27 20:00:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1646
1674849900000|2023-01-27 20:05:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|956
1674850200000|2023-01-27 20:10:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1649
1674850500000|2023-01-27 20:15:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|665
1674850800000|2023-01-27 20:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|157
1674851100000|2023-01-27 20:25:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1310
1674851400000|2023-01-27 20:30:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|828
1674851700000|2023-01-27 20:35:00|||||||||398
1674852000000|2023-01-27 20:40:00|||||||||231
1674852300000|2023-01-27 20:45:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1160
1674852600000|2023-01-27 20:50:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1396
1674852900000|2023-01-27 20:55:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|5115
1674853200000|2023-01-27 21:00:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|2013
1674853500000|2023-01-27 21:05:00|10932.3|10930.3|10933.4|10931.4|10933.4|10931.4|10932.3|10930.3|2088
1674853800000|2023-01-27 21:10:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|630
1674854100000|2023-01-27 21:15:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|927
1674854400000|2023-01-27 21:20:00|||||||||823
1674854700000|2023-01-27 21:25:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|2027
1674855000000|2023-01-27 21:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|208
1674855300000|2023-01-27 21:35:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|829
1674855600000|2023-01-27 21:40:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10935|10933|424
1674855900000|2023-01-27 21:45:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.2|10934.2|707
1674856200000|2023-01-27 21:50:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1255
1674856500000|2023-01-27 21:55:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|1380
1675033200000|2023-01-29 23:00:00|10934.6|10932.6|10931.9|10929.9|10934.6|10932.6|10929.5|10927.5|686
1675033500000|2023-01-29 23:05:00|10931.5|10929.5|10932.6|10930.6|10933.4|10931.4|10931.5|10929.5|379
1675033800000|2023-01-29 23:10:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|1127
1675034100000|2023-01-29 23:15:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|611
1675034400000|2023-01-29 23:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|131
1675034700000|2023-01-29 23:25:00|10932.3|10930.3|10933.4|10931.4|10933.4|10931.4|10932.3|10930.3|1276
1675035000000|2023-01-29 23:30:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10932.3|10930.3|480
1675035300000|2023-01-29 23:35:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|121
1675035600000|2023-01-29 23:40:00|||||||||21
1675035900000|2023-01-29 23:45:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|391
1675036200000|2023-01-29 23:50:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|251
1675036500000|2023-01-29 23:55:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|82
1675036800000|2023-01-30 00:00:00|10932.6|10930.6|10933.8|10931.8|10934.2|10932.2|10932.6|10930.6|281
1675037100000|2023-01-30 00:05:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|201
1675037400000|2023-01-30 00:10:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|445
1675037700000|2023-01-30 00:15:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|650
1675038000000|2023-01-30 00:20:00|10929.9|10927.9|10928|10926|10929.9|10927.9|10928|10926|488
1675038300000|2023-01-30 00:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|244
1675038600000|2023-01-30 00:30:00|10928|10926|10927.2|10925.2|10928|10926|10926.4|10924.4|175
1675038900000|2023-01-30 00:35:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|394
1675039200000|2023-01-30 00:40:00|10928.3|10926.3|10928.7|10926.7|10928.7|10926.7|10928|10926|594
1675039500000|2023-01-30 00:45:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|280
1675039800000|2023-01-30 00:50:00|10929.5|10927.5|10929.1|10927.1|10929.5|10927.5|10928.7|10926.7|316
1675040100000|2023-01-30 00:55:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|243
1675040400000|2023-01-30 01:00:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.6|10925.6|1224
1675040700000|2023-01-30 01:05:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10926.4|10924.4|477
1675041000000|2023-01-30 01:10:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|205
1675041300000|2023-01-30 01:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|354
1675041600000|2023-01-30 01:20:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|143
1675041900000|2023-01-30 01:25:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|214
1675042200000|2023-01-30 01:30:00|10928.3|10926.3|10928|10926|10928.7|10926.7|10928|10926|126
1675042500000|2023-01-30 01:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|497
1675042800000|2023-01-30 01:40:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|151
1675043100000|2023-01-30 01:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|287
1675043400000|2023-01-30 01:50:00|10929.1|10927.1|10928|10926|10929.5|10927.5|10927.2|10925.2|472
1675043700000|2023-01-30 01:55:00|10927.6|10925.6|10928|10926|10928.7|10926.7|10927.2|10925.2|271
1675044000000|2023-01-30 02:00:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|60
1675044300000|2023-01-30 02:05:00|||||||||136
1675044600000|2023-01-30 02:10:00|10928.7|10926.7|10928.7|10926.7|10929.1|10927.1|10928.7|10926.7|138
1675044900000|2023-01-30 02:15:00|10928|10926|10928.7|10926.7|10929.1|10927.1|10928|10926|512
1675045200000|2023-01-30 02:20:00|||||||||119
1675045500000|2023-01-30 02:25:00|10928|10926|10928|10926|10928.7|10926.7|10928|10926|176
1675045800000|2023-01-30 02:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|370
1675046100000|2023-01-30 02:35:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|140
1675046400000|2023-01-30 02:40:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|436
1675046700000|2023-01-30 02:45:00|10929.1|10927.1|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|174
1675047000000|2023-01-30 02:50:00|10930.3|10928.3|10931.9|10929.9|10931.9|10929.9|10929.9|10927.9|410
1675047300000|2023-01-30 02:55:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|122
1675047600000|2023-01-30 03:00:00|10931.5|10929.5|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|186
1675047900000|2023-01-30 03:05:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|353
1675048200000|2023-01-30 03:10:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|61
1675048500000|2023-01-30 03:15:00|||||||||12
1675048800000|2023-01-30 03:20:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|140
1675049100000|2023-01-30 03:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|323
1675049400000|2023-01-30 03:30:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|107
1675049700000|2023-01-30 03:35:00|10932.3|10930.3|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|275
1675050000000|2023-01-30 03:40:00|||||||||9
1675050300000|2023-01-30 03:45:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|64
1675050600000|2023-01-30 03:50:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|109
1675050900000|2023-01-30 03:55:00|10935|10933|10936.5|10934.5|10936.5|10934.5|10935|10933|325
1675051200000|2023-01-30 04:00:00|10938.9|10936.9|10935.8|10933.8|10939.7|10937.7|10935.8|10933.8|1090
1675051500000|2023-01-30 04:05:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10935|10933|287
1675051800000|2023-01-30 04:10:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|505
1675052100000|2023-01-30 04:15:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|173
1675052400000|2023-01-30 04:20:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|276
1675052700000|2023-01-30 04:25:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|164
1675053000000|2023-01-30 04:30:00|10934.6|10932.6|10935|10933|10935|10933|10934.2|10932.2|268
1675053300000|2023-01-30 04:35:00|||||||||9
1675053600000|2023-01-30 04:40:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|48
1675053900000|2023-01-30 04:45:00|||||||||21
1675054200000|2023-01-30 04:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|123
1675054500000|2023-01-30 04:55:00|||||||||11
1675054800000|2023-01-30 05:00:00|||||||||24
1675055100000|2023-01-30 05:05:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|184
1675055400000|2023-01-30 05:10:00|10936.9|10934.9|10936.9|10934.9|10936.9|10934.9|10936.9|10934.9|41
1675055700000|2023-01-30 05:15:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|247
1675056000000|2023-01-30 05:20:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|393
1675056300000|2023-01-30 05:25:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|233
1675056600000|2023-01-30 05:30:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|329
1675056900000|2023-01-30 05:35:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.5|10934.5|133
1675057200000|2023-01-30 05:40:00|10936.5|10934.5|10936.5|10934.5|10936.9|10934.9|10936.2|10934.2|368
1675057500000|2023-01-30 05:45:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|47
1675057800000|2023-01-30 05:50:00|10936.9|10934.9|10937.3|10935.3|10937.3|10935.3|10936.9|10934.9|88
1675058100000|2023-01-30 05:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|223
1675058400000|2023-01-30 06:00:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|266
1675058700000|2023-01-30 06:05:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|111
1675059000000|2023-01-30 06:10:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|345
1675059300000|2023-01-30 06:15:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10939.3|10937.3|167
1675059600000|2023-01-30 06:20:00|10940.1|10938.1|10940.5|10938.5|10940.5|10938.5|10940.1|10938.1|248
1675059900000|2023-01-30 06:25:00|10939.7|10937.7|10939.7|10937.7|10940.5|10938.5|10939.7|10937.7|224
1675060200000|2023-01-30 06:30:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|46
1675060500000|2023-01-30 06:35:00|10939.7|10937.7|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|404
1675060800000|2023-01-30 06:40:00|||||||||44
1675061100000|2023-01-30 06:45:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|312
1675061400000|2023-01-30 06:50:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|218
1675061700000|2023-01-30 06:55:00|10939.7|10937.7|10939.7|10937.7|10939.7|10937.7|10938.9|10936.9|369
1675062000000|2023-01-30 07:00:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|1241
1675062300000|2023-01-30 07:05:00|10940.1|10938.1|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|407
1675062600000|2023-01-30 07:10:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10939.7|10937.7|189
1675062900000|2023-01-30 07:15:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|607
1675063200000|2023-01-30 07:20:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|1066
1675063500000|2023-01-30 07:25:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|629
1675063800000|2023-01-30 07:30:00|10936.9|10934.9|10935|10933|10937.3|10935.3|10934.2|10932.2|2120
1675064100000|2023-01-30 07:35:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10932.6|10930.6|921
1675064400000|2023-01-30 07:40:00|10933.4|10931.4|10933.4|10931.4|10933.8|10931.8|10932.6|10930.6|462
1675064700000|2023-01-30 07:45:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|497
1675065000000|2023-01-30 07:50:00|10935.8|10933.8|10935.8|10933.8|10935.8|10933.8|10935|10933|373
1675065300000|2023-01-30 07:55:00|10936.2|10934.2|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|860
1675065600000|2023-01-30 08:00:00|10938.1|10936.1|10925.6|10923.6|10938.1|10936.1|10925.6|10923.6|4497
1675065900000|2023-01-30 08:05:00|10924.8|10922.8|10921.7|10919.7|10925.6|10923.6|10918.6|10916.6|5205
1675066200000|2023-01-30 08:10:00|10920.9|10918.9|10924.8|10922.8|10925.6|10923.6|10920.1|10918.1|1992
1675066500000|2023-01-30 08:15:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|1445
1675066800000|2023-01-30 08:20:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|1585
1675067100000|2023-01-30 08:25:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924|10922|1285
1675067400000|2023-01-30 08:30:00|10926.8|10924.8|10924|10922|10927.2|10925.2|10924|10922|1015
1675067700000|2023-01-30 08:35:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10922.5|10920.5|1377
1675068000000|2023-01-30 08:40:00|10926|10924|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|928
1675068300000|2023-01-30 08:45:00|10925.2|10923.2|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|932
1675068600000|2023-01-30 08:50:00|10925.6|10923.6|10922.5|10920.5|10926.4|10924.4|10922.5|10920.5|787
1675068900000|2023-01-30 08:55:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|902
1675069200000|2023-01-30 09:00:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10922.5|10920.5|756
1675069500000|2023-01-30 09:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|537
1675069800000|2023-01-30 09:10:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|2182
1675070100000|2023-01-30 09:15:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1531
1675070400000|2023-01-30 09:20:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|601
1675070700000|2023-01-30 09:25:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|283
1675071000000|2023-01-30 09:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|583
1675071300000|2023-01-30 09:35:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|602
1675071600000|2023-01-30 09:40:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|787
1675071900000|2023-01-30 09:45:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|825
1675072200000|2023-01-30 09:50:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|1256
1675072500000|2023-01-30 09:55:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|851
1675072800000|2023-01-30 10:00:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|1160
1675073100000|2023-01-30 10:05:00|10923.7|10921.7|10922.5|10920.5|10924|10922|10922.5|10920.5|1090
1675073400000|2023-01-30 10:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|235
1675073700000|2023-01-30 10:15:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|818
1675074000000|2023-01-30 10:20:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|410
1675074300000|2023-01-30 10:25:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1241
1675074600000|2023-01-30 10:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|1012
1675074900000|2023-01-30 10:35:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|573
1675075200000|2023-01-30 10:40:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|753
1675075500000|2023-01-30 10:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|231
1675075800000|2023-01-30 10:50:00|10920.5|10918.5|10919.4|10917.4|10920.9|10918.9|10918.2|10916.2|595
1675076100000|2023-01-30 10:55:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|376
1675076400000|2023-01-30 11:00:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|626
1675076700000|2023-01-30 11:05:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|219
1675077000000|2023-01-30 11:10:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|464
1675077300000|2023-01-30 11:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|522
1675077600000|2023-01-30 11:20:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917|10915|1253
1675077900000|2023-01-30 11:25:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10916.2|10914.2|1604
1675078200000|2023-01-30 11:30:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|936
1675078500000|2023-01-30 11:35:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|479
1675078800000|2023-01-30 11:40:00|10916.6|10914.6|10915.5|10913.5|10917.8|10915.8|10914.7|10912.7|1156
1675079100000|2023-01-30 11:45:00|10916.2|10914.2|10913.1|10911.1|10916.2|10914.2|10912.3|10910.3|2169
1675079400000|2023-01-30 11:50:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910|10908|1556
1675079700000|2023-01-30 11:55:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|726
1675080000000|2023-01-30 12:00:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|750
1675080300000|2023-01-30 12:05:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|1390
1675080600000|2023-01-30 12:10:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|1517
1675080900000|2023-01-30 12:15:00|10911.9|10909.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|1987
1675081200000|2023-01-30 12:20:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|691
1675081500000|2023-01-30 12:25:00|10913.9|10911.9|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|720
1675081800000|2023-01-30 12:30:00|10915.1|10913.1|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|430
1675082100000|2023-01-30 12:35:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1472
1675082400000|2023-01-30 12:40:00|10912.3|10910.3|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|599
1675082700000|2023-01-30 12:45:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|680
1675083000000|2023-01-30 12:50:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1079
1675083300000|2023-01-30 12:55:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10911.5|10909.5|1015
1675083600000|2023-01-30 13:00:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|1578
1675083900000|2023-01-30 13:05:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|1729
1675084200000|2023-01-30 13:10:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|2660
1675084500000|2023-01-30 13:15:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|916
1675084800000|2023-01-30 13:20:00|10911.5|10909.5|10909.2|10907.2|10913.1|10911.1|10909.2|10907.2|2298
1675085100000|2023-01-30 13:25:00|10910|10908|10909.2|10907.2|10910|10908|10907.6|10905.6|2434
1675085400000|2023-01-30 13:30:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10902.2|10900.2|8723
1675085700000|2023-01-30 13:35:00|10905.7|10903.7|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|2375
1675086000000|2023-01-30 13:40:00|10906.1|10904.1|10910.8|10908.8|10910.8|10908.8|10906.1|10904.1|3022
1675086300000|2023-01-30 13:45:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|3210
1675086600000|2023-01-30 13:50:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|2452
1675086900000|2023-01-30 13:55:00|10913.1|10911.1|10910.4|10908.4|10913.1|10911.1|10910.4|10908.4|4050
1675087200000|2023-01-30 14:00:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|2857
1675087500000|2023-01-30 14:05:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10908.4|10906.4|2934
1675087800000|2023-01-30 14:10:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|1808
1675088100000|2023-01-30 14:15:00|10909.2|10907.2|10906.9|10904.9|10910|10908|10906.9|10904.9|2541
1675088400000|2023-01-30 14:20:00|10906.1|10904.1|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2589
1675088700000|2023-01-30 14:25:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|3473
1675089000000|2023-01-30 14:30:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.5|10904.5|2622
1675089300000|2023-01-30 14:35:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|4351
1675089600000|2023-01-30 14:40:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10905.3|10903.3|3070
1675089900000|2023-01-30 14:45:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|2180
1675090200000|2023-01-30 14:50:00|10906.1|10904.1|10908.4|10906.4|10910|10908|10906.1|10904.1|3229
1675090500000|2023-01-30 14:55:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|3730
1675090800000|2023-01-30 15:00:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|3346
1675091100000|2023-01-30 15:05:00|10913.9|10911.9|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2578
1675091400000|2023-01-30 15:10:00|10914.7|10912.7|10913.1|10911.1|10915.5|10913.5|10912.3|10910.3|3685
1675091700000|2023-01-30 15:15:00|10913.9|10911.9|10910.8|10908.8|10913.9|10911.9|10910|10908|1721
1675092000000|2023-01-30 15:20:00|10910|10908|10910|10908|10911.5|10909.5|10910|10908|1928
1675092300000|2023-01-30 15:25:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|2521
1675092600000|2023-01-30 15:30:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|3686
1675092900000|2023-01-30 15:35:00|10906.9|10904.9|10903.7|10901.7|10906.9|10904.9|10903.7|10901.7|3324
1675093200000|2023-01-30 15:40:00|10904.1|10902.1|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|2322
1675093500000|2023-01-30 15:45:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|2443
1675093800000|2023-01-30 15:50:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|3265
1675094100000|2023-01-30 15:55:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903|10901|4991
1675094400000|2023-01-30 16:00:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10902.2|10900.2|3069
1675094700000|2023-01-30 16:05:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|3643
1675095000000|2023-01-30 16:10:00|10903|10901|10904.5|10902.5|10905.3|10903.3|10903|10901|6286
1675095300000|2023-01-30 16:15:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10903|10901|4377
1675095600000|2023-01-30 16:20:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|3139
1675095900000|2023-01-30 16:25:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|3087
1675096200000|2023-01-30 16:30:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|1677
1675096500000|2023-01-30 16:35:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|1911
1675096800000|2023-01-30 16:40:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|3117
1675097100000|2023-01-30 16:45:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|3348
1675097400000|2023-01-30 16:50:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1246
1675097700000|2023-01-30 16:55:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|2032
1675098000000|2023-01-30 17:00:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1777
1675098300000|2023-01-30 17:05:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|3148
1675098600000|2023-01-30 17:10:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|932
1675098900000|2023-01-30 17:15:00|10904.5|10902.5|10902.2|10900.2|10904.9|10902.9|10902.2|10900.2|1524
1675099200000|2023-01-30 17:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1871
1675099500000|2023-01-30 17:25:00|10902.2|10900.2|10903|10901|10903|10901|10901.4|10899.4|3459
1675099800000|2023-01-30 17:30:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10900.6|10898.6|3467
1675100100000|2023-01-30 17:35:00|10901.8|10899.8|10903.7|10901.7|10903.7|10901.7|10901.8|10899.8|1735
1675100400000|2023-01-30 17:40:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1811
1675100700000|2023-01-30 17:45:00|10903.7|10901.7|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|2211
1675101000000|2023-01-30 17:50:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|4164
1675101300000|2023-01-30 17:55:00|||||||||1291
1675101600000|2023-01-30 18:00:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|2018
1675101900000|2023-01-30 18:05:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|340
1675102200000|2023-01-30 18:10:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1370
1675102500000|2023-01-30 18:15:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903|10901|1724
1675102800000|2023-01-30 18:20:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2068
1675103100000|2023-01-30 18:25:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|3947
1675103400000|2023-01-30 18:30:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1032
1675103700000|2023-01-30 18:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1591
1675104000000|2023-01-30 18:40:00|||||||||1020
1675104300000|2023-01-30 18:45:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1100
1675104600000|2023-01-30 18:50:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1022
1675104900000|2023-01-30 18:55:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1856
1675105200000|2023-01-30 19:00:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|680
1675105500000|2023-01-30 19:05:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|801
1675105800000|2023-01-30 19:10:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1440
1675106100000|2023-01-30 19:15:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10904.5|10902.5|2942
1675106400000|2023-01-30 19:20:00|||||||||238
1675106700000|2023-01-30 19:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1282
1675107000000|2023-01-30 19:30:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2782
1675107300000|2023-01-30 19:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1560
1675107600000|2023-01-30 19:40:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1135
1675107900000|2023-01-30 19:45:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|2165
1675108200000|2023-01-30 19:50:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1901
1675108500000|2023-01-30 19:55:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|4261
1675108800000|2023-01-30 20:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|5399
1675109100000|2023-01-30 20:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2486
1675109400000|2023-01-30 20:10:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1281
1675109700000|2023-01-30 20:15:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|968
1675110000000|2023-01-30 20:20:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1415
1675110300000|2023-01-30 20:25:00|10904.9|10902.9|10905.3|10903.3|10906.1|10904.1|10904.9|10902.9|1389
1675110600000|2023-01-30 20:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2797
1675110900000|2023-01-30 20:35:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2962
1675111200000|2023-01-30 20:40:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2227
1675111500000|2023-01-30 20:45:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|6262
1675111800000|2023-01-30 20:50:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1734
1675112100000|2023-01-30 20:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|3148
1675112400000|2023-01-30 21:00:00|10906.9|10904.9|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|3532
1675112700000|2023-01-30 21:05:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1739
1675113000000|2023-01-30 21:10:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2211
1675113300000|2023-01-30 21:15:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|2456
1675113600000|2023-01-30 21:20:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|4281
1675113900000|2023-01-30 21:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1054
1675114200000|2023-01-30 21:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1734
1675114500000|2023-01-30 21:35:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|1606
1675114800000|2023-01-30 21:40:00|10912.7|10910.7|10911.9|10909.9|10913.1|10911.1|10911.5|10909.5|663
1675115100000|2023-01-30 21:45:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1366
1675115400000|2023-01-30 21:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1572
1675115700000|2023-01-30 21:55:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|2461
1675119600000|2023-01-30 23:00:00|10915.5|10913.5|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|661
1675119900000|2023-01-30 23:05:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|256
1675120200000|2023-01-30 23:10:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|115
1675120500000|2023-01-30 23:15:00|10914.3|10912.3|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|255
1675120800000|2023-01-30 23:20:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|202
1675121100000|2023-01-30 23:25:00|10912.3|10910.3|10911.9|10909.9|10912.3|10910.3|10911.5|10909.5|107
1675121400000|2023-01-30 23:30:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|31
1675121700000|2023-01-30 23:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|237
1675122000000|2023-01-30 23:40:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|605
1675122300000|2023-01-30 23:45:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|725
1675122600000|2023-01-30 23:50:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|449
1675122900000|2023-01-30 23:55:00|||||||||33
1675123200000|2023-01-31 00:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|287
1675123500000|2023-01-31 00:05:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|169
1675123800000|2023-01-31 00:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|325
1675124100000|2023-01-31 00:15:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|489
1675124400000|2023-01-31 00:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|488
1675124700000|2023-01-31 00:25:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|530
1675125000000|2023-01-31 00:30:00|10911.2|10909.2|10912.3|10910.3|10916.2|10914.2|10911.2|10909.2|3471
1675125300000|2023-01-31 00:35:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10910.8|10908.8|1031
1675125600000|2023-01-31 00:40:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|569
1675125900000|2023-01-31 00:45:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|102
1675126200000|2023-01-31 00:50:00|10914.3|10912.3|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|82
1675126500000|2023-01-31 00:55:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|116
1675126800000|2023-01-31 01:00:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|188
1675127100000|2023-01-31 01:05:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|230
1675127400000|2023-01-31 01:10:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|421
1675127700000|2023-01-31 01:15:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|371
1675128000000|2023-01-31 01:20:00|10912.3|10910.3|10910|10908|10913.1|10911.1|10910|10908|442
1675128300000|2023-01-31 01:25:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|584
1675128600000|2023-01-31 01:30:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|915
1675128900000|2023-01-31 01:35:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|253
1675129200000|2023-01-31 01:40:00|10910.4|10908.4|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|427
1675129500000|2023-01-31 01:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|316
1675129800000|2023-01-31 01:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|173
1675130100000|2023-01-31 01:55:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|378
1675130400000|2023-01-31 02:00:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|184
1675130700000|2023-01-31 02:05:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|303
1675131000000|2023-01-31 02:10:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|286
1675131300000|2023-01-31 02:15:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|257
1675131600000|2023-01-31 02:20:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|266
1675131900000|2023-01-31 02:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|213
1675132200000|2023-01-31 02:30:00|||||||||168
1675132500000|2023-01-31 02:35:00|||||||||53
1675132800000|2023-01-31 02:40:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|180
1675133100000|2023-01-31 02:45:00|10910.4|10908.4|10912.3|10910.3|10912.3|10910.3|10910.4|10908.4|166
1675133400000|2023-01-31 02:50:00|||||||||67
1675133700000|2023-01-31 02:55:00|10912.7|10910.7|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|155
1675134000000|2023-01-31 03:00:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|74
1675134300000|2023-01-31 03:05:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|175
1675134600000|2023-01-31 03:10:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|163
1675134900000|2023-01-31 03:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|244
1675135200000|2023-01-31 03:20:00|||||||||13
1675135500000|2023-01-31 03:25:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|221
1675135800000|2023-01-31 03:30:00|||||||||55
1675136100000|2023-01-31 03:35:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|90
1675136400000|2023-01-31 03:40:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|246
1675136700000|2023-01-31 03:45:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|235
1675137000000|2023-01-31 03:50:00|||||||||55
1675137300000|2023-01-31 03:55:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|111
1675137600000|2023-01-31 04:00:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|141
1675137900000|2023-01-31 04:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|12
1675138200000|2023-01-31 04:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|157
1675138500000|2023-01-31 04:15:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|62
1675138800000|2023-01-31 04:20:00|||||||||16
1675139100000|2023-01-31 04:25:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|299
1675139400000|2023-01-31 04:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|201
1675139700000|2023-01-31 04:35:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|245
1675140000000|2023-01-31 04:40:00|||||||||14
1675140300000|2023-01-31 04:45:00|||||||||4
1675140600000|2023-01-31 04:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|17
1675140900000|2023-01-31 04:55:00|||||||||54
1675141200000|2023-01-31 05:00:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|176
1675141500000|2023-01-31 05:05:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|234
1675141800000|2023-01-31 05:10:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|187
1675142100000|2023-01-31 05:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|137
1675142400000|2023-01-31 05:20:00|||||||||21
1675142700000|2023-01-31 05:25:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|348
1675143000000|2023-01-31 05:30:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|305
1675143300000|2023-01-31 05:35:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|317
1675143600000|2023-01-31 05:40:00|||||||||3
1675143900000|2023-01-31 05:45:00|10910.4|10908.4|10910.4|10908.4|10910.4|10908.4|10910.4|10908.4|71
1675144200000|2023-01-31 05:50:00|10910|10908|10910|10908|10910|10908|10910|10908|152
1675144500000|2023-01-31 05:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|148
1675144800000|2023-01-31 06:00:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|214
1675145100000|2023-01-31 06:05:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|354
1675145400000|2023-01-31 06:10:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|534
1675145700000|2023-01-31 06:15:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|98
1675146000000|2023-01-31 06:20:00|10911.2|10909.2|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|173
1675146300000|2023-01-31 06:25:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|758
1675146600000|2023-01-31 06:30:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|226
1675146900000|2023-01-31 06:35:00|10912.7|10910.7|10912.3|10910.3|10912.7|10910.7|10912.3|10910.3|539
1675147200000|2023-01-31 06:40:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|410
1675147500000|2023-01-31 06:45:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|429
1675147800000|2023-01-31 06:50:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|120
1675148100000|2023-01-31 06:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|281
1675148400000|2023-01-31 07:00:00|10912.3|10910.3|10917|10915|10917|10915|10912.3|10910.3|1448
1675148700000|2023-01-31 07:05:00|10917.8|10915.8|10914.7|10912.7|10917.8|10915.8|10914.7|10912.7|1377
1675149000000|2023-01-31 07:10:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|366
1675149300000|2023-01-31 07:15:00|10917|10915|10917|10915|10917|10915|10915.5|10913.5|436
1675149600000|2023-01-31 07:20:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|579
1675149900000|2023-01-31 07:25:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|286
1675150200000|2023-01-31 07:30:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|441
1675150500000|2023-01-31 07:35:00|10914.7|10912.7|10916.2|10914.2|10917|10915|10914.7|10912.7|478
1675150800000|2023-01-31 07:40:00|10915.8|10913.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|884
1675151100000|2023-01-31 07:45:00|10916.6|10914.6|10922.5|10920.5|10923.3|10921.3|10916.6|10914.6|3640
1675151400000|2023-01-31 07:50:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|5716
1675151700000|2023-01-31 07:55:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924|10922|7088
1675152000000|2023-01-31 08:00:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1742
1675152300000|2023-01-31 08:05:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|1115
1675152600000|2023-01-31 08:10:00|10927.2|10925.2|10923.3|10921.3|10928|10926|10923.3|10921.3|1289
1675152900000|2023-01-31 08:15:00|10924|10922|10922.1|10920.1|10924.8|10922.8|10921.3|10919.3|1976
1675153200000|2023-01-31 08:20:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|613
1675153500000|2023-01-31 08:25:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|874
1675153800000|2023-01-31 08:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|853
1675154100000|2023-01-31 08:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|427
1675154400000|2023-01-31 08:40:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|820
1675154700000|2023-01-31 08:45:00|10924|10922|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|685
1675155000000|2023-01-31 08:50:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|485
1675155300000|2023-01-31 08:55:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|1367
1675155600000|2023-01-31 09:00:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|893
1675155900000|2023-01-31 09:05:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|657
1675156200000|2023-01-31 09:10:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|462
1675156500000|2023-01-31 09:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|372
1675156800000|2023-01-31 09:20:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|447
1675157100000|2023-01-31 09:25:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|363
1675157400000|2023-01-31 09:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|648
1675157700000|2023-01-31 09:35:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|764
1675158000000|2023-01-31 09:40:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|827
1675158300000|2023-01-31 09:45:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|595
1675158600000|2023-01-31 09:50:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|376
1675158900000|2023-01-31 09:55:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|335
1675159200000|2023-01-31 10:00:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917|10915|870
1675159500000|2023-01-31 10:05:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|735
1675159800000|2023-01-31 10:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|617
1675160100000|2023-01-31 10:15:00|||||||||210
1675160400000|2023-01-31 10:20:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|955
1675160700000|2023-01-31 10:25:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1197
1675161000000|2023-01-31 10:30:00|10915.8|10913.8|10913.9|10911.9|10916.2|10914.2|10913.5|10911.5|868
1675161300000|2023-01-31 10:35:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|865
1675161600000|2023-01-31 10:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|252
1675161900000|2023-01-31 10:45:00|10915.8|10913.8|10917|10915|10917|10915|10915.5|10913.5|750
1675162200000|2023-01-31 10:50:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10916.2|10914.2|1399
1675162500000|2023-01-31 10:55:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|269
1675162800000|2023-01-31 11:00:00|10914.7|10912.7|10913.9|10911.9|10915.1|10913.1|10913.9|10911.9|610
1675163100000|2023-01-31 11:05:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|404
1675163400000|2023-01-31 11:10:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|372
1675163700000|2023-01-31 11:15:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|459
1675164000000|2023-01-31 11:20:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1067
1675164300000|2023-01-31 11:25:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|401
1675164600000|2023-01-31 11:30:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|197
1675164900000|2023-01-31 11:35:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|284
1675165200000|2023-01-31 11:40:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|288
1675165500000|2023-01-31 11:45:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|419
1675165800000|2023-01-31 11:50:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|356
1675166100000|2023-01-31 11:55:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|594
1675166400000|2023-01-31 12:00:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|665
1675166700000|2023-01-31 12:05:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917|10915|1266
1675167000000|2023-01-31 12:10:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|1051
1675167300000|2023-01-31 12:15:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1093
1675167600000|2023-01-31 12:20:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.1|10918.1|1900
1675167900000|2023-01-31 12:25:00|10921.7|10919.7|10918.6|10916.6|10921.7|10919.7|10918.6|10916.6|2487
1675168200000|2023-01-31 12:30:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|751
1675168500000|2023-01-31 12:35:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1340
1675168800000|2023-01-31 12:40:00|10919|10917|10920.1|10918.1|10920.1|10918.1|10919|10917|933
1675169100000|2023-01-31 12:45:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2567
1675169400000|2023-01-31 12:50:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1564
1675169700000|2023-01-31 12:55:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2715
1675170000000|2023-01-31 13:00:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|4969
1675170300000|2023-01-31 13:05:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|2393
1675170600000|2023-01-31 13:10:00|10920.9|10918.9|10918.6|10916.6|10922.5|10920.5|10918.6|10916.6|3525
1675170900000|2023-01-31 13:15:00|10919.4|10917.4|10917|10915|10920.1|10918.1|10917|10915|3852
1675171200000|2023-01-31 13:20:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10914.7|10912.7|5720
1675171500000|2023-01-31 13:25:00|10915.5|10913.5|10918.6|10916.6|10919.4|10917.4|10913.1|10911.1|4428
1675171800000|2023-01-31 13:30:00|10917.8|10915.8|10930.3|10928.3|10933.4|10931.4|10917.8|10915.8|19554
1675172100000|2023-01-31 13:35:00|10929.5|10927.5|10933.4|10931.4|10937.3|10935.3|10929.5|10927.5|14237
1675172400000|2023-01-31 13:40:00|10932.6|10930.6|10930.3|10928.3|10934.2|10932.2|10928|10926|5192
1675172700000|2023-01-31 13:45:00|10931.1|10929.1|10937.3|10935.3|10938.1|10936.1|10929.5|10927.5|5592
1675173000000|2023-01-31 13:50:00|10938.1|10936.1|10935.8|10933.8|10939.7|10937.7|10935|10933|7285
1675173300000|2023-01-31 13:55:00|10936.2|10934.2|10934.2|10932.2|10942|10940|10934.2|10932.2|6510
1675173600000|2023-01-31 14:00:00|10935|10933|10936.5|10934.5|10939.7|10937.7|10934.2|10932.2|5104
1675173900000|2023-01-31 14:05:00|10935.8|10933.8|10938.9|10936.9|10938.9|10936.9|10935.8|10933.8|2615
1675174200000|2023-01-31 14:10:00|10938.1|10936.1|10936.5|10934.5|10938.9|10936.9|10935.8|10933.8|3369
1675174500000|2023-01-31 14:15:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|3644
1675174800000|2023-01-31 14:20:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|4342
1675175100000|2023-01-31 14:25:00|10932.6|10930.6|10935|10933|10935.8|10933.8|10932.6|10930.6|1696
1675175400000|2023-01-31 14:30:00|10934.2|10932.2|10928.7|10926.7|10935|10933|10928|10926|6089
1675175700000|2023-01-31 14:35:00|10928|10926|10926.4|10924.4|10929.5|10927.5|10926.4|10924.4|5006
1675176000000|2023-01-31 14:40:00|10927.2|10925.2|10930.3|10928.3|10931.9|10929.9|10927.2|10925.2|5050
1675176300000|2023-01-31 14:45:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10925.6|10923.6|4200
1675176600000|2023-01-31 14:50:00|10930.3|10928.3|10931.1|10929.1|10932.6|10930.6|10929.5|10927.5|3757
1675176900000|2023-01-31 14:55:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|2734
1675177200000|2023-01-31 15:00:00|10932.3|10930.3|10929.5|10927.5|10935|10933|10929.5|10927.5|4249
1675177500000|2023-01-31 15:05:00|10928.7|10926.7|10921.7|10919.7|10928.7|10926.7|10921.7|10919.7|5132
1675177800000|2023-01-31 15:10:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10917.8|10915.8|8034
1675178100000|2023-01-31 15:15:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|10869
1675178400000|2023-01-31 15:20:00|10922.5|10920.5|10917.8|10915.8|10923.3|10921.3|10917|10915|2288
1675178700000|2023-01-31 15:25:00|10917|10915|10917|10915|10917.8|10915.8|10915.5|10913.5|4534
1675179000000|2023-01-31 15:30:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10914.7|10912.7|3886
1675179300000|2023-01-31 15:35:00|10916.2|10914.2|10917.8|10915.8|10918.2|10916.2|10915.5|10913.5|2637
1675179600000|2023-01-31 15:40:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|4886
1675179900000|2023-01-31 15:45:00|10919.4|10917.4|10917.8|10915.8|10920.1|10918.1|10917|10915|3067
1675180200000|2023-01-31 15:50:00|10918.6|10916.6|10916.2|10914.2|10918.6|10916.6|10914.7|10912.7|3150
1675180500000|2023-01-31 15:55:00|10916.6|10914.6|10921.7|10919.7|10922.5|10920.5|10916.6|10914.6|4762
1675180800000|2023-01-31 16:00:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10921.7|10919.7|4296
1675181100000|2023-01-31 16:05:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1736
1675181400000|2023-01-31 16:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|1482
1675181700000|2023-01-31 16:15:00|10921.7|10919.7|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|2344
1675182000000|2023-01-31 16:20:00|10924|10922|10924|10922|10925.6|10923.6|10923.3|10921.3|2256
1675182300000|2023-01-31 16:25:00|10924.8|10922.8|10928|10926|10928.7|10926.7|10924|10922|3012
1675182600000|2023-01-31 16:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|772
1675182900000|2023-01-31 16:35:00|10925.6|10923.6|10926.4|10924.4|10928|10926|10925.6|10923.6|1090
1675183200000|2023-01-31 16:40:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|934
1675183500000|2023-01-31 16:45:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|920
1675183800000|2023-01-31 16:50:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1308
1675184100000|2023-01-31 16:55:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|2669
1675184400000|2023-01-31 17:00:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10923.3|10921.3|2256
1675184700000|2023-01-31 17:05:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1598
1675185000000|2023-01-31 17:10:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|1713
1675185300000|2023-01-31 17:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1178
1675185600000|2023-01-31 17:20:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1200
1675185900000|2023-01-31 17:25:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1389
1675186200000|2023-01-31 17:30:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1330
1675186500000|2023-01-31 17:35:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|2130
1675186800000|2023-01-31 17:40:00|10923.3|10921.3|10923.7|10921.7|10924|10922|10922.5|10920.5|3118
1675187100000|2023-01-31 17:45:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1832
1675187400000|2023-01-31 17:50:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1148
1675187700000|2023-01-31 17:55:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2358
1675188000000|2023-01-31 18:00:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1087
1675188300000|2023-01-31 18:05:00|10922.1|10920.1|10924|10922|10924.8|10922.8|10921.7|10919.7|1064
1675188600000|2023-01-31 18:10:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.3|10921.3|2385
1675188900000|2023-01-31 18:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|727
1675189200000|2023-01-31 18:20:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2130
1675189500000|2023-01-31 18:25:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|1094
1675189800000|2023-01-31 18:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1649
1675190100000|2023-01-31 18:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1308
1675190400000|2023-01-31 18:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|489
1675190700000|2023-01-31 18:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|1001
1675191000000|2023-01-31 18:50:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|677
1675191300000|2023-01-31 18:55:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|3382
1675191600000|2023-01-31 19:00:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2072
1675191900000|2023-01-31 19:05:00|10926|10924|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2901
1675192200000|2023-01-31 19:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|910
1675192500000|2023-01-31 19:15:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|3192
1675192800000|2023-01-31 19:20:00|10929.5|10927.5|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|3448
1675193100000|2023-01-31 19:25:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1625
1675193400000|2023-01-31 19:30:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|934
1675193700000|2023-01-31 19:35:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|2105
1675194000000|2023-01-31 19:40:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2620
1675194300000|2023-01-31 19:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|752
1675194600000|2023-01-31 19:50:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|3839
1675194900000|2023-01-31 19:55:00|10928|10926|10927.2|10925.2|10928|10926|10924|10922|11017
1675195200000|2023-01-31 20:00:00|10928|10926|10926.4|10924.4|10928|10926|10924.8|10922.8|6812
1675195500000|2023-01-31 20:05:00|10926|10924|10927.2|10925.2|10928|10926|10925.6|10923.6|4467
1675195800000|2023-01-31 20:10:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|2173
1675196100000|2023-01-31 20:15:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|4021
1675196400000|2023-01-31 20:20:00|10926.8|10924.8|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|3875
1675196700000|2023-01-31 20:25:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10926.4|10924.4|6915
1675197000000|2023-01-31 20:30:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|6898
1675197300000|2023-01-31 20:35:00|10929.9|10927.9|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|8431
1675197600000|2023-01-31 20:40:00|10929.5|10927.5|10928.7|10926.7|10931.1|10929.1|10928|10926|7381
1675197900000|2023-01-31 20:45:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|8925
1675198200000|2023-01-31 20:50:00|10931.5|10929.5|10934.2|10932.2|10934.2|10932.2|10931.1|10929.1|12161
1675198500000|2023-01-31 20:55:00|10933.4|10931.4|10947.5|10945.5|10947.5|10945.5|10933.4|10931.4|25910
1675198800000|2023-01-31 21:00:00|10946.7|10944.7|10932.3|10930.3|10946.7|10944.7|10931.9|10929.9|16273
1675199100000|2023-01-31 21:05:00|10932.6|10930.6|10932.6|10930.6|10935.8|10933.8|10931.9|10929.9|5554
1675199400000|2023-01-31 21:10:00|10933.4|10931.4|10935.8|10933.8|10936.5|10934.5|10933.4|10931.4|5798
1675199700000|2023-01-31 21:15:00|10936.5|10934.5|10937.3|10935.3|10939.7|10937.7|10936.5|10934.5|4500
1675200000000|2023-01-31 21:20:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|2313
1675200300000|2023-01-31 21:25:00|10936.2|10934.2|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1906
1675200600000|2023-01-31 21:30:00|10937.7|10935.7|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|2048
1675200900000|2023-01-31 21:35:00|10937.3|10935.3|10935.8|10933.8|10937.3|10935.3|10935|10933|2106
1675201200000|2023-01-31 21:40:00|10935.4|10933.4|10935.8|10933.8|10936.5|10934.5|10935|10933|848
1675201500000|2023-01-31 21:45:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935|10933|1652
1675201800000|2023-01-31 21:50:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10935|10933|1192
1675202100000|2023-01-31 21:55:00|10934.6|10932.6|10935|10933|10935.8|10933.8|10934.2|10932.2|1942
1675206000000|2023-01-31 23:00:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|528
1675206300000|2023-01-31 23:05:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|330
1675206600000|2023-01-31 23:10:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|214
1675206900000|2023-01-31 23:15:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10934.2|10932.2|639
1675207200000|2023-01-31 23:20:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|25
1675207500000|2023-01-31 23:25:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|704
1675207800000|2023-01-31 23:30:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|259
1675208100000|2023-01-31 23:35:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|143
1675208400000|2023-01-31 23:40:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|101
1675208700000|2023-01-31 23:45:00|||||||||50
1675209000000|2023-01-31 23:50:00|10933|10931|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|237
1675209300000|2023-01-31 23:55:00|10933|10931|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|308
1675209600000|2023-02-01 00:00:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|424
1675209900000|2023-02-01 00:05:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|202
1675210200000|2023-02-01 00:10:00|10933|10931|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|290
1675210500000|2023-02-01 00:15:00|10932.6|10930.6|10932.6|10930.6|10933|10931|10931.9|10929.9|429
1675210800000|2023-02-01 00:20:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|179
1675211100000|2023-02-01 00:25:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|61
1675211400000|2023-02-01 00:30:00|10933|10931|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|105
1675211700000|2023-02-01 00:35:00|10933.4|10931.4|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|189
1675212000000|2023-02-01 00:40:00|||||||||166
1675212300000|2023-02-01 00:45:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|297
1675212600000|2023-02-01 00:50:00|||||||||95
1675212900000|2023-02-01 00:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|221
1675213200000|2023-02-01 01:00:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|680
1675213500000|2023-02-01 01:05:00|||||||||11
1675213800000|2023-02-01 01:10:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|918
1675214100000|2023-02-01 01:15:00|10931.5|10929.5|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|265
1675214400000|2023-02-01 01:20:00|10931.5|10929.5|10932.6|10930.6|10932.6|10930.6|10931.5|10929.5|391
1675214700000|2023-02-01 01:25:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|103
1675215000000|2023-02-01 01:30:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|219
1675215300000|2023-02-01 01:35:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|97
1675215600000|2023-02-01 01:40:00|10935|10933|10935|10933|10935|10933|10935|10933|229
1675215900000|2023-02-01 01:45:00|10935.8|10933.8|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|500
1675216200000|2023-02-01 01:50:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|805
1675216500000|2023-02-01 01:55:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10937.3|10935.3|263
1675216800000|2023-02-01 02:00:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10935.8|10933.8|373
1675217100000|2023-02-01 02:05:00|10936.9|10934.9|10937.3|10935.3|10938.1|10936.1|10936.9|10934.9|437
1675217400000|2023-02-01 02:10:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|639
1675217700000|2023-02-01 02:15:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|822
1675218000000|2023-02-01 02:20:00|||||||||45
1675218300000|2023-02-01 02:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|274
1675218600000|2023-02-01 02:30:00|10938.9|10936.9|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|263
1675218900000|2023-02-01 02:35:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10936.5|10934.5|573
1675219200000|2023-02-01 02:40:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|591
1675219500000|2023-02-01 02:45:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|216
1675219800000|2023-02-01 02:50:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|1198
1675220100000|2023-02-01 02:55:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|148
1675220400000|2023-02-01 03:00:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10935.8|10933.8|264
1675220700000|2023-02-01 03:05:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|193
1675221000000|2023-02-01 03:10:00|||||||||298
1675221300000|2023-02-01 03:15:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|277
1675221600000|2023-02-01 03:20:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|146
1675221900000|2023-02-01 03:25:00|||||||||10
1675222200000|2023-02-01 03:30:00|10934.6|10932.6|10933.4|10931.4|10934.6|10932.6|10932.6|10930.6|170
1675222500000|2023-02-01 03:35:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|476
1675222800000|2023-02-01 03:40:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|144
1675223100000|2023-02-01 03:45:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|28
1675223400000|2023-02-01 03:50:00|||||||||8
1675223700000|2023-02-01 03:55:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.6|10932.6|476
1675224000000|2023-02-01 04:00:00|10935.4|10933.4|10935.8|10933.8|10935.8|10933.8|10935|10933|192
1675224300000|2023-02-01 04:05:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|4128
1675224600000|2023-02-01 04:10:00|||||||||415
1675224900000|2023-02-01 04:15:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|120
1675225200000|2023-02-01 04:20:00|||||||||218
1675225500000|2023-02-01 04:25:00|||||||||14
1675225800000|2023-02-01 04:30:00|10934.6|10932.6|10934.2|10932.2|10935|10933|10934.2|10932.2|408
1675226100000|2023-02-01 04:35:00|||||||||11
1675226400000|2023-02-01 04:40:00|||||||||17
1675226700000|2023-02-01 04:45:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|97
1675227000000|2023-02-01 04:50:00|||||||||101
1675227300000|2023-02-01 04:55:00|||||||||164
1675227600000|2023-02-01 05:00:00|||||||||95
1675227900000|2023-02-01 05:05:00|||||||||23
1675228200000|2023-02-01 05:10:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|289
1675228500000|2023-02-01 05:15:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10932.6|10930.6|504
1675228800000|2023-02-01 05:20:00|||||||||166
1675229100000|2023-02-01 05:25:00|||||||||119
1675229400000|2023-02-01 05:30:00|||||||||15
1675229700000|2023-02-01 05:35:00|||||||||254
1675230000000|2023-02-01 05:40:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1097
1675230300000|2023-02-01 05:45:00|||||||||508
1675230600000|2023-02-01 05:50:00|||||||||130
1675230900000|2023-02-01 05:55:00|||||||||171
1675231200000|2023-02-01 06:00:00|||||||||23
1675231500000|2023-02-01 06:05:00|||||||||368
1675231800000|2023-02-01 06:10:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|619
1675232100000|2023-02-01 06:15:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|720
1675232400000|2023-02-01 06:20:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935|10933|868
1675232700000|2023-02-01 06:25:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935|10933|310
1675233000000|2023-02-01 06:30:00|10935|10933|10935|10933|10935.8|10933.8|10935|10933|301
1675233300000|2023-02-01 06:35:00|10935.4|10933.4|10935|10933|10935.8|10933.8|10935|10933|183
1675233600000|2023-02-01 06:40:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|199
1675233900000|2023-02-01 06:45:00|10934.6|10932.6|10935|10933|10935|10933|10934.2|10932.2|307
1675234200000|2023-02-01 06:50:00|10935.4|10933.4|10935.8|10933.8|10936.5|10934.5|10935|10933|545
1675234500000|2023-02-01 06:55:00|10936.2|10934.2|10938.1|10936.1|10938.1|10936.1|10936.2|10934.2|660
1675234800000|2023-02-01 07:00:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10937.3|10935.3|590
1675235100000|2023-02-01 07:05:00|10936.5|10934.5|10936.5|10934.5|10938.1|10936.1|10936.5|10934.5|443
1675235400000|2023-02-01 07:10:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|677
1675235700000|2023-02-01 07:15:00|10940.5|10938.5|10940.5|10938.5|10940.8|10938.8|10938.9|10936.9|1563
1675236000000|2023-02-01 07:20:00|10940.8|10938.8|10941.2|10939.2|10942|10940|10940.5|10938.5|1568
1675236300000|2023-02-01 07:25:00|10940.5|10938.5|10942|10940|10942|10940|10939.7|10937.7|1522
1675236600000|2023-02-01 07:30:00|10941.6|10939.6|10939.7|10937.7|10942|10940|10939.7|10937.7|857
1675236900000|2023-02-01 07:35:00|10940.1|10938.1|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|939
1675237200000|2023-02-01 07:40:00|10939.3|10937.3|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|265
1675237500000|2023-02-01 07:45:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1014
1675237800000|2023-02-01 07:50:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|1389
1675238100000|2023-02-01 07:55:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|447
1675238400000|2023-02-01 08:00:00|10937.3|10935.3|10935|10933|10937.3|10935.3|10935|10933|653
1675238700000|2023-02-01 08:05:00|10935.8|10933.8|10937.3|10935.3|10937.3|10935.3|10935.4|10933.4|1634
1675239000000|2023-02-01 08:10:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|835
1675239300000|2023-02-01 08:15:00|10938.9|10936.9|10938.1|10936.1|10939.7|10937.7|10938.1|10936.1|576
1675239600000|2023-02-01 08:20:00|10937.3|10935.3|10939.7|10937.7|10939.7|10937.7|10937.3|10935.3|962
1675239900000|2023-02-01 08:25:00|10940.5|10938.5|10942|10940|10943.6|10941.6|10940.5|10938.5|1863
1675240200000|2023-02-01 08:30:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10942|10940|1002
1675240500000|2023-02-01 08:35:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|1056
1675240800000|2023-02-01 08:40:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942.8|10940.8|2882
1675241100000|2023-02-01 08:45:00|10944.8|10942.8|10947.5|10945.5|10947.5|10945.5|10943.6|10941.6|4057
1675241400000|2023-02-01 08:50:00|10948.3|10946.3|10951.4|10949.4|10951.8|10949.8|10947.5|10945.5|2475
1675241700000|2023-02-01 08:55:00|10951.8|10949.8|10950.6|10948.6|10952.2|10950.2|10949|10947|2374
1675242000000|2023-02-01 09:00:00|10950.2|10948.2|10949|10947|10950.6|10948.6|10948.3|10946.3|1121
1675242300000|2023-02-01 09:05:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10948.3|10946.3|599
1675242600000|2023-02-01 09:10:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|419
1675242900000|2023-02-01 09:15:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|1407
1675243200000|2023-02-01 09:20:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|876
1675243500000|2023-02-01 09:25:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|570
1675243800000|2023-02-01 09:30:00|10947.1|10945.1|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|645
1675244100000|2023-02-01 09:35:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10945.1|10943.1|664
1675244400000|2023-02-01 09:40:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|626
1675244700000|2023-02-01 09:45:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|728
1675245000000|2023-02-01 09:50:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|467
1675245300000|2023-02-01 09:55:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|627
1675245600000|2023-02-01 10:00:00|10948.7|10946.7|10947.5|10945.5|10952.2|10950.2|10946.7|10944.7|2872
1675245900000|2023-02-01 10:05:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|594
1675246200000|2023-02-01 10:10:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1079
1675246500000|2023-02-01 10:15:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1003
1675246800000|2023-02-01 10:20:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|494
1675247100000|2023-02-01 10:25:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10945.9|10943.9|698
1675247400000|2023-02-01 10:30:00|10945.1|10943.1|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|677
1675247700000|2023-02-01 10:35:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|953
1675248000000|2023-02-01 10:40:00|10944|10942|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|329
1675248300000|2023-02-01 10:45:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|297
1675248600000|2023-02-01 10:50:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|828
1675248900000|2023-02-01 10:55:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|412
1675249200000|2023-02-01 11:00:00|10943.6|10941.6|10944.4|10942.4|10944.4|10942.4|10943.6|10941.6|409
1675249500000|2023-02-01 11:05:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|559
1675249800000|2023-02-01 11:10:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10944.4|10942.4|428
1675250100000|2023-02-01 11:15:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|249
1675250400000|2023-02-01 11:20:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|319
1675250700000|2023-02-01 11:25:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|633
1675251000000|2023-02-01 11:30:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|575
1675251300000|2023-02-01 11:35:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10940.5|10938.5|296
1675251600000|2023-02-01 11:40:00|10941.2|10939.2|10942|10940|10942.8|10940.8|10941.2|10939.2|883
1675251900000|2023-02-01 11:45:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942|10940|566
1675252200000|2023-02-01 11:50:00|10942|10940|10942|10940|10942|10940|10940.5|10938.5|2582
1675252500000|2023-02-01 11:55:00|10941.2|10939.2|10942|10940|10942|10940|10941.2|10939.2|645
1675252800000|2023-02-01 12:00:00|10941.6|10939.6|10942|10940|10942|10940|10941.2|10939.2|407
1675253100000|2023-02-01 12:05:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|521
1675253400000|2023-02-01 12:10:00|10943.6|10941.6|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1429
1675253700000|2023-02-01 12:15:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|784
1675254000000|2023-02-01 12:20:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|2744
1675254300000|2023-02-01 12:25:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|789
1675254600000|2023-02-01 12:30:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|2276
1675254900000|2023-02-01 12:35:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|814
1675255200000|2023-02-01 12:40:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|1739
1675255500000|2023-02-01 12:45:00|10943.2|10941.2|10942|10940|10943.6|10941.6|10942|10940|657
1675255800000|2023-02-01 12:50:00|10942.8|10940.8|10942.8|10940.8|10942.8|10940.8|10942|10940|688
1675256100000|2023-02-01 12:55:00|10942|10940|10943.6|10941.6|10944.4|10942.4|10942|10940|1440
1675256400000|2023-02-01 13:00:00|10942|10940|10942|10940|10943.6|10941.6|10942|10940|5126
1675256700000|2023-02-01 13:05:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10941.2|10939.2|8826
1675257000000|2023-02-01 13:10:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|2015
1675257300000|2023-02-01 13:15:00|10948.7|10946.7|10948.3|10946.3|10953.7|10951.7|10946.7|10944.7|8928
1675257600000|2023-02-01 13:20:00|10949|10947|10951.4|10949.4|10956.9|10954.9|10949|10947|7275
1675257900000|2023-02-01 13:25:00|10952.2|10950.2|10949|10947|10953.7|10951.7|10948.3|10946.3|6485
1675258200000|2023-02-01 13:30:00|10948.3|10946.3|10946.7|10944.7|10953.7|10951.7|10946.7|10944.7|4598
1675258500000|2023-02-01 13:35:00|10947.5|10945.5|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|2668
1675258800000|2023-02-01 13:40:00|10946.7|10944.7|10947.5|10945.5|10949|10947|10945.1|10943.1|2525
1675259100000|2023-02-01 13:45:00|10948.3|10946.3|10949|10947|10950.6|10948.6|10947.5|10945.5|3206
1675259400000|2023-02-01 13:50:00|10949.8|10947.8|10951.4|10949.4|10952.2|10950.2|10949|10947|2647
1675259700000|2023-02-01 13:55:00|10952.2|10950.2|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|2054
1675260000000|2023-02-01 14:00:00|10953|10951|10952.2|10950.2|10955.3|10953.3|10952.2|10950.2|2497
1675260300000|2023-02-01 14:05:00|10953|10951|10950.6|10948.6|10953.7|10951.7|10950.6|10948.6|2382
1675260600000|2023-02-01 14:10:00|10949.8|10947.8|10953|10951|10953|10951|10949.8|10947.8|2279
1675260900000|2023-02-01 14:15:00|10952.6|10950.6|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|1143
1675261200000|2023-02-01 14:20:00|10954.5|10952.5|10953.7|10951.7|10955.3|10953.3|10953.7|10951.7|2249
1675261500000|2023-02-01 14:25:00|10953.3|10951.3|10953|10951|10954.5|10952.5|10953|10951|2208
1675261800000|2023-02-01 14:30:00|10952.2|10950.2|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|6651
1675262100000|2023-02-01 14:35:00|10949.8|10947.8|10945.1|10943.1|10950.6|10948.6|10945.1|10943.1|8207
1675262400000|2023-02-01 14:40:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10942|10940|10357
1675262700000|2023-02-01 14:45:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|4298
1675263000000|2023-02-01 14:50:00|10944.4|10942.4|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|5488
1675263300000|2023-02-01 14:55:00|10943.6|10941.6|10948.3|10946.3|10950.6|10948.6|10943.6|10941.6|7141
1675263600000|2023-02-01 15:00:00|10953.3|10951.3|10935.8|10933.8|10953.3|10951.3|10933.4|10931.4|13502
1675263900000|2023-02-01 15:05:00|10936.5|10934.5|10934.2|10932.2|10937.3|10935.3|10931.1|10929.1|7797
1675264200000|2023-02-01 15:10:00|10935|10933|10937.3|10935.3|10937.3|10935.3|10933.8|10931.8|6993
1675264500000|2023-02-01 15:15:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|4942
1675264800000|2023-02-01 15:20:00|10936.5|10934.5|10938.9|10936.9|10938.9|10936.9|10934.2|10932.2|6115
1675265100000|2023-02-01 15:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10934.2|10932.2|6933
1675265400000|2023-02-01 15:30:00|10937.3|10935.3|10937.3|10935.3|10941.2|10939.2|10937.3|10935.3|4745
1675265700000|2023-02-01 15:35:00|10938.1|10936.1|10936.5|10934.5|10938.1|10936.1|10935|10933|3831
1675266000000|2023-02-01 15:40:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|2622
1675266300000|2023-02-01 15:45:00|10938.9|10936.9|10943.6|10941.6|10945.9|10943.9|10938.1|10936.1|4523
1675266600000|2023-02-01 15:50:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10940.5|10938.5|2577
1675266900000|2023-02-01 15:55:00|10941.2|10939.2|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|3953
1675267200000|2023-02-01 16:00:00|10940.1|10938.1|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|3941
1675267500000|2023-02-01 16:05:00|10938.9|10936.9|10938.1|10936.1|10940.5|10938.5|10938.1|10936.1|2583
1675267800000|2023-02-01 16:10:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|4105
1675268100000|2023-02-01 16:15:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|1684
1675268400000|2023-02-01 16:20:00|10941.2|10939.2|10942.8|10940.8|10943.6|10941.6|10940.5|10938.5|1482
1675268700000|2023-02-01 16:25:00|10943.6|10941.6|10942.8|10940.8|10943.6|10941.6|10942|10940|3127
1675269000000|2023-02-01 16:30:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10941.2|10939.2|1899
1675269300000|2023-02-01 16:35:00|10943.2|10941.2|10941.2|10939.2|10943.2|10941.2|10940.5|10938.5|1356
1675269600000|2023-02-01 16:40:00|10942|10940|10942.8|10940.8|10943.6|10941.6|10942|10940|1894
1675269900000|2023-02-01 16:45:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10940.5|10938.5|1172
1675270200000|2023-02-01 16:50:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|1845
1675270500000|2023-02-01 16:55:00|10942.8|10940.8|10945.1|10943.1|10945.9|10943.9|10942|10940|4399
1675270800000|2023-02-01 17:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|4112
1675271100000|2023-02-01 17:05:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|2027
1675271400000|2023-02-01 17:10:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10945.1|10943.1|1962
1675271700000|2023-02-01 17:15:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|1248
1675272000000|2023-02-01 17:20:00|10945.5|10943.5|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1043
1675272300000|2023-02-01 17:25:00|10947.5|10945.5|10944.4|10942.4|10948.3|10946.3|10944.4|10942.4|3140
1675272600000|2023-02-01 17:30:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|4883
1675272900000|2023-02-01 17:35:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|1278
1675273200000|2023-02-01 17:40:00|10944.8|10942.8|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|3229
1675273500000|2023-02-01 17:45:00|10947.1|10945.1|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|3371
1675273800000|2023-02-01 17:50:00|10949|10947|10949|10947|10949|10947|10948.3|10946.3|1587
1675274100000|2023-02-01 17:55:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949.8|10947.8|1526
1675274400000|2023-02-01 18:00:00|10949|10947|10948.3|10946.3|10949.8|10947.8|10948.3|10946.3|2363
1675274700000|2023-02-01 18:05:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2442
1675275000000|2023-02-01 18:10:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|2197
1675275300000|2023-02-01 18:15:00|10945.9|10943.9|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|2804
1675275600000|2023-02-01 18:20:00|10946.7|10944.7|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|2702
1675275900000|2023-02-01 18:25:00|10944.4|10942.4|10944.4|10942.4|10945.9|10943.9|10944.4|10942.4|1624
1675276200000|2023-02-01 18:30:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|1466
1675276500000|2023-02-01 18:35:00|10942.8|10940.8|10942.8|10940.8|10943.6|10941.6|10942.8|10940.8|2270
1675276800000|2023-02-01 18:40:00|10942|10940|10943.6|10941.6|10943.6|10941.6|10942|10940|4503
1675277100000|2023-02-01 18:45:00|10942.8|10940.8|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1998
1675277400000|2023-02-01 18:50:00|10943.6|10941.6|10938.9|10936.9|10943.6|10941.6|10938.9|10936.9|4067
1675277700000|2023-02-01 18:55:00|10939.7|10937.7|10938.9|10936.9|10941.6|10939.6|10938.5|10936.5|3970
1675278000000|2023-02-01 19:00:00|10939.3|10937.3|10928.7|10926.7|10939.3|10937.3|10918.6|10916.6|13462
1675278300000|2023-02-01 19:05:00|10928|10926|10937.3|10935.3|10940.5|10938.5|10927.2|10925.2|7497
1675278600000|2023-02-01 19:10:00|10937.7|10935.7|10938.1|10936.1|10941.2|10939.2|10935.8|10933.8|5563
1675278900000|2023-02-01 19:15:00|10937.3|10935.3|10935|10933|10939.7|10937.7|10933.4|10931.4|3691
1675279200000|2023-02-01 19:20:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10932.6|10930.6|3411
1675279500000|2023-02-01 19:25:00|10934.2|10932.2|10936.5|10934.5|10938.9|10936.9|10933.4|10931.4|3447
1675279800000|2023-02-01 19:30:00|10935.8|10933.8|10933.4|10931.4|10937.3|10935.3|10925.6|10923.6|10083
1675280100000|2023-02-01 19:35:00|10932.6|10930.6|10940.1|10938.1|10942|10940|10931.9|10929.9|8293
1675280400000|2023-02-01 19:40:00|10941.2|10939.2|10968.6|10966.6|10974.8|10972.8|10941.2|10939.2|14161
1675280700000|2023-02-01 19:45:00|10969.4|10967.4|10976.4|10974.4|10987.3|10985.3|10968.6|10966.6|13034
1675281000000|2023-02-01 19:50:00|10977.2|10975.2|10988.1|10986.1|10988.1|10986.1|10976.4|10974.4|11099
1675281300000|2023-02-01 19:55:00|10989.7|10987.7|10988.1|10986.1|10992.8|10990.8|10985|10983|9110
1675281600000|2023-02-01 20:00:00|10988.9|10986.9|10983.4|10981.4|10989.7|10987.7|10982.6|10980.6|8255
1675281900000|2023-02-01 20:05:00|10984.2|10982.2|10981.9|10979.9|10989.7|10987.7|10981.9|10979.9|11065
1675282200000|2023-02-01 20:10:00|10981.1|10979.1|10981.9|10979.9|10985|10983|10980.3|10978.3|6010
1675282500000|2023-02-01 20:15:00|10982.3|10980.3|10985.8|10983.8|10985.8|10983.8|10980.3|10978.3|3312
1675282800000|2023-02-01 20:20:00|10985|10983|10990.5|10988.5|10990.5|10988.5|10985|10983|4805
1675283100000|2023-02-01 20:25:00|10991.2|10989.2|10995.9|10993.9|10997.5|10995.5|10989.7|10987.7|6470
1675283400000|2023-02-01 20:30:00|10996.7|10994.7|10988.9|10986.9|10996.7|10994.7|10988.9|10986.9|6762
1675283700000|2023-02-01 20:35:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|2683
1675284000000|2023-02-01 20:40:00|10989.7|10987.7|10992|10990|10992.8|10990.8|10988.1|10986.1|4045
1675284300000|2023-02-01 20:45:00|10992.8|10990.8|10996.7|10994.7|10997.5|10995.5|10992|10990|4583
1675284600000|2023-02-01 20:50:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10992.8|10990.8|4205
1675284900000|2023-02-01 20:55:00|10992.8|10990.8|10994.4|10992.4|10995.1|10993.1|10992|10990|5536
1675285200000|2023-02-01 21:00:00|10995.1|10993.1|10992|10990|10995.1|10993.1|10991.2|10989.2|3415
1675285500000|2023-02-01 21:05:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10990.5|10988.5|2103
1675285800000|2023-02-01 21:10:00|10992.8|10990.8|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|1612
1675286100000|2023-02-01 21:15:00|10992|10990|10985.8|10983.8|10992|10990|10985.8|10983.8|4107
1675286400000|2023-02-01 21:20:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10985|10983|2529
1675286700000|2023-02-01 21:25:00|10985.8|10983.8|10982.6|10980.6|10985.8|10983.8|10981.9|10979.9|2808
1675287000000|2023-02-01 21:30:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|1493
1675287300000|2023-02-01 21:35:00|10983|10981|10986.5|10984.5|10987.3|10985.3|10983|10981|3057
1675287600000|2023-02-01 21:40:00|10985.8|10983.8|10986.5|10984.5|10988.1|10986.1|10985|10983|1617
1675287900000|2023-02-01 21:45:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10986.2|10984.2|3844
1675288200000|2023-02-01 21:50:00|10988.1|10986.1|10983.4|10981.4|10988.1|10986.1|10983.4|10981.4|1859
1675288500000|2023-02-01 21:55:00|10982.6|10980.6|10979.5|10977.5|10984.2|10982.2|10979.5|10977.5|3208
1675292400000|2023-02-01 23:00:00|10980.3|10978.3|10984.2|10982.2|10984.2|10982.2|10980.3|10978.3|1044
1675292700000|2023-02-01 23:05:00|10983.8|10981.8|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|1010
1675293000000|2023-02-01 23:10:00|10985|10983|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|994
1675293300000|2023-02-01 23:15:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|924
1675293600000|2023-02-01 23:20:00|10987.3|10985.3|10985.8|10983.8|10988.1|10986.1|10985.8|10983.8|321
1675293900000|2023-02-01 23:25:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|495
1675294200000|2023-02-01 23:30:00|10986.2|10984.2|10985|10983|10986.2|10984.2|10984.2|10982.2|142
1675294500000|2023-02-01 23:35:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10985|10983|161
1675294800000|2023-02-01 23:40:00|10984.2|10982.2|10983.4|10981.4|10984.6|10982.6|10983.4|10981.4|596
1675295100000|2023-02-01 23:45:00|10984.2|10982.2|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|394
1675295400000|2023-02-01 23:50:00|10983.4|10981.4|10981.9|10979.9|10984.2|10982.2|10981.9|10979.9|201
1675295700000|2023-02-01 23:55:00|10982.3|10980.3|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|212
1675296000000|2023-02-02 00:00:00|10981.5|10979.5|10985|10983|10985.8|10983.8|10981.1|10979.1|1023
1675296300000|2023-02-02 00:05:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10985|10983|405
1675296600000|2023-02-02 00:10:00|10986.9|10984.9|10986.9|10984.9|10988.1|10986.1|10986.5|10984.5|708
1675296900000|2023-02-02 00:15:00|10987.3|10985.3|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|715
1675297200000|2023-02-02 00:20:00|10986.2|10984.2|10984.2|10982.2|10986.2|10984.2|10984.2|10982.2|182
1675297500000|2023-02-02 00:25:00|10985|10983|10985.4|10983.4|10985.4|10983.4|10984.2|10982.2|435
1675297800000|2023-02-02 00:30:00|10985.8|10983.8|10987.3|10985.3|10987.3|10985.3|10985|10983|247
1675298100000|2023-02-02 00:35:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10985.8|10983.8|181
1675298400000|2023-02-02 00:40:00|10986.9|10984.9|10989.7|10987.7|10989.7|10987.7|10986.9|10984.9|498
1675298700000|2023-02-02 00:45:00|10989.3|10987.3|10985.8|10983.8|10989.3|10987.3|10985.8|10983.8|714
1675299000000|2023-02-02 00:50:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10984.2|10982.2|786
1675299300000|2023-02-02 00:55:00|10985.8|10983.8|10985.8|10983.8|10987.3|10985.3|10985.8|10983.8|570
1675299600000|2023-02-02 01:00:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10986.2|10984.2|312
1675299900000|2023-02-02 01:05:00|10988.1|10986.1|10985|10983|10988.1|10986.1|10985|10983|404
1675300200000|2023-02-02 01:10:00|10984.2|10982.2|10980.3|10978.3|10984.2|10982.2|10980.3|10978.3|1631
1675300500000|2023-02-02 01:15:00|10981.1|10979.1|10981.1|10979.1|10981.5|10979.5|10980.3|10978.3|679
1675300800000|2023-02-02 01:20:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|671
1675301100000|2023-02-02 01:25:00|10981.9|10979.9|10982.6|10980.6|10983|10981|10981.9|10979.9|383
1675301400000|2023-02-02 01:30:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|641
1675301700000|2023-02-02 01:35:00|10982.6|10980.6|10983.4|10981.4|10984.2|10982.2|10980.3|10978.3|623
1675302000000|2023-02-02 01:40:00|10983.8|10981.8|10984.2|10982.2|10985|10983|10982.6|10980.6|791
1675302300000|2023-02-02 01:45:00|10983.4|10981.4|10984.2|10982.2|10984.2|10982.2|10983.4|10981.4|261
1675302600000|2023-02-02 01:50:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|292
1675302900000|2023-02-02 01:55:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|662
1675303200000|2023-02-02 02:00:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|663
1675303500000|2023-02-02 02:05:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|315
1675303800000|2023-02-02 02:10:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10984.2|10982.2|294
1675304100000|2023-02-02 02:15:00|10985.4|10983.4|10986.9|10984.9|10987.3|10985.3|10985|10983|159
1675304400000|2023-02-02 02:20:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|464
1675304700000|2023-02-02 02:25:00|10987.7|10985.7|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|279
1675305000000|2023-02-02 02:30:00|10988.9|10986.9|10988.1|10986.1|10988.9|10986.9|10988.1|10986.1|539
1675305300000|2023-02-02 02:35:00|10987.3|10985.3|10987.3|10985.3|10988.1|10986.1|10986.5|10984.5|472
1675305600000|2023-02-02 02:40:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|1525
1675305900000|2023-02-02 02:45:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|403
1675306200000|2023-02-02 02:50:00|10986.5|10984.5|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|314
1675306500000|2023-02-02 02:55:00|10985|10983|10985|10983|10986.5|10984.5|10985|10983|394
1675306800000|2023-02-02 03:00:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985|10983|90
1675307100000|2023-02-02 03:05:00|10986.2|10984.2|10985.8|10983.8|10986.5|10984.5|10985.8|10983.8|103
1675307400000|2023-02-02 03:10:00|10986.5|10984.5|10986.5|10984.5|10986.5|10984.5|10985.8|10983.8|255
1675307700000|2023-02-02 03:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|124
1675308000000|2023-02-02 03:20:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|232
1675308300000|2023-02-02 03:25:00|10985|10983|10985|10983|10985|10983|10984.2|10982.2|134
1675308600000|2023-02-02 03:30:00|10985.8|10983.8|10985|10983|10985.8|10983.8|10985|10983|142
1675308900000|2023-02-02 03:35:00|10984.2|10982.2|10982.6|10980.6|10985|10983|10982.6|10980.6|602
1675309200000|2023-02-02 03:40:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|642
1675309500000|2023-02-02 03:45:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|597
1675309800000|2023-02-02 03:50:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|608
1675310100000|2023-02-02 03:55:00|||||||||503
1675310400000|2023-02-02 04:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|148
1675310700000|2023-02-02 04:05:00|10983|10981|10982.6|10980.6|10983|10981|10982.6|10980.6|101
1675311000000|2023-02-02 04:10:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|637
1675311300000|2023-02-02 04:15:00|||||||||355
1675311600000|2023-02-02 04:20:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|502
1675311900000|2023-02-02 04:25:00|||||||||57
1675312200000|2023-02-02 04:30:00|||||||||26
1675312500000|2023-02-02 04:35:00|||||||||35
1675312800000|2023-02-02 04:40:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10981.9|10979.9|522
1675313100000|2023-02-02 04:45:00|10983|10981|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|672
1675313400000|2023-02-02 04:50:00|10981.5|10979.5|10981.1|10979.1|10981.9|10979.9|10981.1|10979.1|109
1675313700000|2023-02-02 04:55:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|334
1675314000000|2023-02-02 05:00:00|10980.3|10978.3|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|219
1675314300000|2023-02-02 05:05:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|263
1675314600000|2023-02-02 05:10:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10978|10976|745
1675314900000|2023-02-02 05:15:00|10978.3|10976.3|10978|10976|10978.7|10976.7|10977.2|10975.2|245
1675315200000|2023-02-02 05:20:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|1175
1675315500000|2023-02-02 05:25:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10978|10976|300
1675315800000|2023-02-02 05:30:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10978|10976|190
1675316100000|2023-02-02 05:35:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|195
1675316400000|2023-02-02 05:40:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978.7|10976.7|138
1675316700000|2023-02-02 05:45:00|10979.1|10977.1|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|250
1675317000000|2023-02-02 05:50:00|10978.7|10976.7|10979.5|10977.5|10979.5|10977.5|10978.7|10976.7|225
1675317300000|2023-02-02 05:55:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|114
1675317600000|2023-02-02 06:00:00|10979.9|10977.9|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|109
1675317900000|2023-02-02 06:05:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|246
1675318200000|2023-02-02 06:10:00|10981.9|10979.9|10981.9|10979.9|10982.6|10980.6|10981.9|10979.9|1713
1675318500000|2023-02-02 06:15:00|10982.6|10980.6|10984.2|10982.2|10984.6|10982.6|10981.9|10979.9|980
1675318800000|2023-02-02 06:20:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|502
1675319100000|2023-02-02 06:25:00|10984.2|10982.2|10984.2|10982.2|10985|10983|10983.4|10981.4|138
1675319400000|2023-02-02 06:30:00|10984.6|10982.6|10984.2|10982.2|10985|10983|10984.2|10982.2|485
1675319700000|2023-02-02 06:35:00|10985|10983|10984.2|10982.2|10985|10983|10984.2|10982.2|144
1675320000000|2023-02-02 06:40:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|482
1675320300000|2023-02-02 06:45:00|10983.8|10981.8|10985|10983|10985.8|10983.8|10983.8|10981.8|730
1675320600000|2023-02-02 06:50:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|471
1675320900000|2023-02-02 06:55:00|10984.2|10982.2|10985|10983|10985|10983|10984.2|10982.2|213
1675321200000|2023-02-02 07:00:00|10985.8|10983.8|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|1582
1675321500000|2023-02-02 07:05:00|10988.9|10986.9|10988.9|10986.9|10989.7|10987.7|10988.9|10986.9|545
1675321800000|2023-02-02 07:10:00|10989.3|10987.3|10993.6|10991.6|10993.6|10991.6|10989.3|10987.3|1264
1675322100000|2023-02-02 07:15:00|10992.8|10990.8|10994.4|10992.4|10994.4|10992.4|10991.2|10989.2|1582
1675322400000|2023-02-02 07:20:00|10995.1|10993.1|10992|10990|10995.1|10993.1|10990.5|10988.5|1428
1675322700000|2023-02-02 07:25:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|723
1675323000000|2023-02-02 07:30:00|10992|10990|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|617
1675323300000|2023-02-02 07:35:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|966
1675323600000|2023-02-02 07:40:00|10988.9|10986.9|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|1112
1675323900000|2023-02-02 07:45:00|10989.7|10987.7|10990.5|10988.5|10991.2|10989.2|10988.1|10986.1|1016
1675324200000|2023-02-02 07:50:00|10989.7|10987.7|10988.1|10986.1|10989.7|10987.7|10987.3|10985.3|1521
1675324500000|2023-02-02 07:55:00|10988.9|10986.9|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|828
1675324800000|2023-02-02 08:00:00|10986.5|10984.5|10984.2|10982.2|10987.3|10985.3|10984.2|10982.2|1496
1675325100000|2023-02-02 08:05:00|10985|10983|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|1973
1675325400000|2023-02-02 08:10:00|10987.3|10985.3|10988.1|10986.1|10988.1|10986.1|10986.5|10984.5|1442
1675325700000|2023-02-02 08:15:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|542
1675326000000|2023-02-02 08:20:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.1|10986.1|864
1675326300000|2023-02-02 08:25:00|10988.5|10986.5|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|1552
1675326600000|2023-02-02 08:30:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10987.3|10985.3|5862
1675326900000|2023-02-02 08:35:00|10986.5|10984.5|10985|10983|10986.5|10984.5|10984.2|10982.2|1534
1675327200000|2023-02-02 08:40:00|10984.2|10982.2|10985|10983|10985.8|10983.8|10983.4|10981.4|842
1675327500000|2023-02-02 08:45:00|10985.8|10983.8|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|846
1675327800000|2023-02-02 08:50:00|10985|10983|10984.6|10982.6|10987.3|10985.3|10982.6|10980.6|2382
1675328100000|2023-02-02 08:55:00|10985|10983|10985|10983|10986.5|10984.5|10984.2|10982.2|755
1675328400000|2023-02-02 09:00:00|10985.8|10983.8|10984.2|10982.2|10986.5|10984.5|10984.2|10982.2|907
1675328700000|2023-02-02 09:05:00|10985|10983|10981.9|10979.9|10985|10983|10981.9|10979.9|668
1675329000000|2023-02-02 09:10:00|10982.6|10980.6|10981.1|10979.1|10984.2|10982.2|10981.1|10979.1|651
1675329300000|2023-02-02 09:15:00|10981.5|10979.5|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|543
1675329600000|2023-02-02 09:20:00|10982.6|10980.6|10983|10981|10983.4|10981.4|10981.9|10979.9|814
1675329900000|2023-02-02 09:25:00|10983.4|10981.4|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|1154
1675330200000|2023-02-02 09:30:00|10980.3|10978.3|10979.5|10977.5|10981.1|10979.1|10979.5|10977.5|1598
1675330500000|2023-02-02 09:35:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|632
1675330800000|2023-02-02 09:40:00|10981.1|10979.1|10982.6|10980.6|10982.6|10980.6|10981.1|10979.1|905
1675331100000|2023-02-02 09:45:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|986
1675331400000|2023-02-02 09:50:00|10982.6|10980.6|10984.2|10982.2|10985|10983|10982.6|10980.6|881
1675331700000|2023-02-02 09:55:00|10985|10983|10983.4|10981.4|10985|10983|10982.6|10980.6|1289
1675332000000|2023-02-02 10:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|702
1675332300000|2023-02-02 10:05:00|10982.6|10980.6|10983.8|10981.8|10985|10983|10982.6|10980.6|1365
1675332600000|2023-02-02 10:10:00|10983.4|10981.4|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|732
1675332900000|2023-02-02 10:15:00|10980.7|10978.7|10980.3|10978.3|10981.1|10979.1|10980.3|10978.3|452
1675333200000|2023-02-02 10:20:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10980.3|10978.3|720
1675333500000|2023-02-02 10:25:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|257
1675333800000|2023-02-02 10:30:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|450
1675334100000|2023-02-02 10:35:00|10983|10981|10981.9|10979.9|10983.4|10981.4|10981.9|10979.9|1393
1675334400000|2023-02-02 10:40:00|10982.6|10980.6|10985|10983|10985|10983|10981.9|10979.9|1253
1675334700000|2023-02-02 10:45:00|10985.8|10983.8|10982.6|10980.6|10985.8|10983.8|10982.6|10980.6|1085
1675335000000|2023-02-02 10:50:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|303
1675335300000|2023-02-02 10:55:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.1|10979.1|272
1675335600000|2023-02-02 11:00:00|10981.1|10979.1|10981.9|10979.9|10982.6|10980.6|10981.1|10979.1|561
1675335900000|2023-02-02 11:05:00|10982.6|10980.6|10984.2|10982.2|10984.2|10982.2|10981.9|10979.9|864
1675336200000|2023-02-02 11:10:00|10983.4|10981.4|10982.6|10980.6|10984.2|10982.2|10982.6|10980.6|622
1675336500000|2023-02-02 11:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|316
1675336800000|2023-02-02 11:20:00|10984.2|10982.2|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|316
1675337100000|2023-02-02 11:25:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|1298
1675337400000|2023-02-02 11:30:00|10984.6|10982.6|10985.8|10983.8|10985.8|10983.8|10984.2|10982.2|2313
1675337700000|2023-02-02 11:35:00|10985|10983|10985.8|10983.8|10987.3|10985.3|10985|10983|1012
1675338000000|2023-02-02 11:40:00|10986.5|10984.5|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|633
1675338300000|2023-02-02 11:45:00|10987.7|10985.7|10987.3|10985.3|10988.1|10986.1|10987.3|10985.3|877
1675338600000|2023-02-02 11:50:00|10988.1|10986.1|10988.1|10986.1|10988.1|10986.1|10987.3|10985.3|789
1675338900000|2023-02-02 11:55:00|10987.3|10985.3|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|499
1675339200000|2023-02-02 12:00:00|10988.5|10986.5|10983.4|10981.4|10988.9|10986.9|10982.6|10980.6|2250
1675339500000|2023-02-02 12:05:00|10984.2|10982.2|10987.3|10985.3|10987.3|10985.3|10981.9|10979.9|2032
1675339800000|2023-02-02 12:10:00|10986.5|10984.5|10990.5|10988.5|10990.5|10988.5|10985.8|10983.8|1475
1675340100000|2023-02-02 12:15:00|10989.7|10987.7|10991.2|10989.2|10992.8|10990.8|10989.7|10987.7|1653
1675340400000|2023-02-02 12:20:00|10992|10990|10995.9|10993.9|10996.7|10994.7|10991.2|10989.2|2462
1675340700000|2023-02-02 12:25:00|10996.3|10994.3|10995.9|10993.9|10996.7|10994.7|10992.8|10990.8|2823
1675341000000|2023-02-02 12:30:00|10995.1|10993.1|10998.3|10996.3|10999|10997|10994.4|10992.4|3183
1675341300000|2023-02-02 12:35:00|10998.7|10996.7|10999|10997|10999.8|10997.8|10997.1|10995.1|1728
1675341600000|2023-02-02 12:40:00|10998.3|10996.3|11002.2|11000.2|11003|11001|10998.3|10996.3|4067
1675341900000|2023-02-02 12:45:00|11003|11001|11003|11001|11007.6|11005.6|11002.2|11000.2|4083
1675342200000|2023-02-02 12:50:00|11002.6|11000.6|11001.4|10999.4|11003|11001|11000.6|10998.6|4916
1675342500000|2023-02-02 12:55:00|11001.8|10999.8|11002.2|11000.2|11004.5|11002.5|11001.4|10999.4|7189
1675342800000|2023-02-02 13:00:00|11003|11001|10998.7|10996.7|11003|11001|10997.5|10995.5|4328
1675343100000|2023-02-02 13:05:00|10999|10997|10999.8|10997.8|11000.6|10998.6|10997.5|10995.5|1735
1675343400000|2023-02-02 13:10:00|10999|10997|11000.2|10998.2|11000.6|10998.6|10995.9|10993.9|3398
1675343700000|2023-02-02 13:15:00|11000.6|10998.6|11010|11008|11010|11008|10996.7|10994.7|10328
1675344000000|2023-02-02 13:20:00|11009.2|11007.2|11010.8|11008.8|11011.5|11009.5|11004.5|11002.5|13452
1675344300000|2023-02-02 13:25:00|11010|11008|11011.5|11009.5|11013.1|11011.1|11008.4|11006.4|8657
1675344600000|2023-02-02 13:30:00|11010.8|11008.8|11012.3|11010.3|11016.2|11014.2|11008.4|11006.4|10227
1675344900000|2023-02-02 13:35:00|11011.5|11009.5|11010|11008|11011.5|11009.5|11009.2|11007.2|3513
1675345200000|2023-02-02 13:40:00|11009.2|11007.2|11005.3|11003.3|11011.5|11009.5|11004.5|11002.5|6049
1675345500000|2023-02-02 13:45:00|11006.1|11004.1|11012.3|11010.3|11012.3|11010.3|11003.7|11001.7|7906
1675345800000|2023-02-02 13:50:00|11011.5|11009.5|11014.7|11012.7|11016.2|11014.2|11010|11008|4753
1675346100000|2023-02-02 13:55:00|11013.9|11011.9|11023.3|11021.3|11023.3|11021.3|11013.1|11011.1|16800
1675346400000|2023-02-02 14:00:00|11022.5|11020.5|11025.6|11023.6|11026.4|11024.4|11019.4|11017.4|8014
1675346700000|2023-02-02 14:05:00|11024.8|11022.8|11020.1|11018.1|11028|11026|11020.1|11018.1|9141
1675347000000|2023-02-02 14:10:00|11019.8|11017.8|11017.8|11015.8|11020.9|11018.9|11015.5|11013.5|3938
1675347300000|2023-02-02 14:15:00|11017|11015|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|5139
1675347600000|2023-02-02 14:20:00|11013.9|11011.9|11011.2|11009.2|11015.5|11013.5|11008.4|11006.4|10557
1675347900000|2023-02-02 14:25:00|11011.5|11009.5|11008.4|11006.4|11014.7|11012.7|11007.6|11005.6|26588
1675348200000|2023-02-02 14:30:00|11009.2|11007.2|11008.4|11006.4|11013.1|11011.1|11006.1|11004.1|16107
1675348500000|2023-02-02 14:35:00|11007.6|11005.6|11010|11008|11010|11008|11004.5|11002.5|6748
1675348800000|2023-02-02 14:40:00|11009.6|11007.6|11006.9|11004.9|11012.3|11010.3|11006.9|11004.9|5600
1675349100000|2023-02-02 14:45:00|11006.1|11004.1|11005.3|11003.3|11006.1|11004.1|11001.4|10999.4|5991
1675349400000|2023-02-02 14:50:00|11004.5|11002.5|10998.3|10996.3|11004.5|11002.5|10998.3|10996.3|6921
1675349700000|2023-02-02 14:55:00|10999|10997|10994.8|10992.8|10999|10997|10992|10990|8586
1675350000000|2023-02-02 15:00:00|10995.1|10993.1|10991.2|10989.2|10999|10997|10990.5|10988.5|6946
1675350300000|2023-02-02 15:05:00|10990.5|10988.5|10989.7|10987.7|10993.6|10991.6|10988.9|10986.9|7985
1675350600000|2023-02-02 15:10:00|10988.9|10986.9|10992.8|10990.8|10992.8|10990.8|10987.3|10985.3|16380
1675350900000|2023-02-02 15:15:00|10993.2|10991.2|10998.3|10996.3|10998.3|10996.3|10992.8|10990.8|4010
1675351200000|2023-02-02 15:20:00|10997.5|10995.5|10996.7|10994.7|10999|10997|10995.9|10993.9|4304
1675351500000|2023-02-02 15:25:00|10995.9|10993.9|10998.3|10996.3|10999.8|10997.8|10995.9|10993.9|2786
1675351800000|2023-02-02 15:30:00|10997.5|10995.5|11003|11001|11004.5|11002.5|10996.7|10994.7|5912
1675352100000|2023-02-02 15:35:00|11003.7|11001.7|11006.1|11004.1|11006.9|11004.9|11003|11001|4625
1675352400000|2023-02-02 15:40:00|11006.9|11004.9|11006.9|11004.9|11010|11008|11006.1|11004.1|4385
1675352700000|2023-02-02 15:45:00|11006.1|11004.1|11009.2|11007.2|11010|11008|11006.1|11004.1|3556
1675353000000|2023-02-02 15:50:00|11008.4|11006.4|11013.1|11011.1|11013.9|11011.9|11008|11006|3736
1675353300000|2023-02-02 15:55:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|3490
1675353600000|2023-02-02 16:00:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11011.5|11009.5|5806
1675353900000|2023-02-02 16:05:00|11015.5|11013.5|11017|11015|11017|11015|11014.7|11012.7|1543
1675354200000|2023-02-02 16:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11011.5|11009.5|3698
1675354500000|2023-02-02 16:15:00|11017|11015|11014.7|11012.7|11017.8|11015.8|11014.7|11012.7|2497
1675354800000|2023-02-02 16:20:00|11015.5|11013.5|11011.5|11009.5|11016.2|11014.2|11011.5|11009.5|3530
1675355100000|2023-02-02 16:25:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|1738
1675355400000|2023-02-02 16:30:00|11012.3|11010.3|11009.2|11007.2|11014.7|11012.7|11009.2|11007.2|3490
1675355700000|2023-02-02 16:35:00|11010|11008|11007.6|11005.6|11011.5|11009.5|11006.9|11004.9|4439
1675356000000|2023-02-02 16:40:00|11008.4|11006.4|11006.1|11004.1|11008.4|11006.4|11005.3|11003.3|2069
1675356300000|2023-02-02 16:45:00|11006.9|11004.9|11005.3|11003.3|11007.6|11005.6|11004.5|11002.5|1802
1675356600000|2023-02-02 16:50:00|11004.5|11002.5|11006.1|11004.1|11006.9|11004.9|11003.7|11001.7|2014
1675356900000|2023-02-02 16:55:00|11006.9|11004.9|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|2132
1675357200000|2023-02-02 17:00:00|11006.1|11004.1|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|2277
1675357500000|2023-02-02 17:05:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1232
1675357800000|2023-02-02 17:10:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1818
1675358100000|2023-02-02 17:15:00|11006.5|11004.5|11007.6|11005.6|11009.2|11007.2|11006.5|11004.5|3333
1675358400000|2023-02-02 17:20:00|11006.9|11004.9|11009.2|11007.2|11009.2|11007.2|11006.9|11004.9|1419
1675358700000|2023-02-02 17:25:00|11008.4|11006.4|11010|11008|11010.8|11008.8|11007.6|11005.6|2491
1675359000000|2023-02-02 17:30:00|11009.2|11007.2|11008.4|11006.4|11009.2|11007.2|11008.4|11006.4|3194
1675359300000|2023-02-02 17:35:00|11007.6|11005.6|11003.7|11001.7|11007.6|11005.6|11003|11001|2804
1675359600000|2023-02-02 17:40:00|11003|11001|11001.4|10999.4|11003.7|11001.7|11000.6|10998.6|2313
1675359900000|2023-02-02 17:45:00|11000.6|10998.6|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|1289
1675360200000|2023-02-02 17:50:00|10999.4|10997.4|10999|10997|11001.4|10999.4|10999|10997|2542
1675360500000|2023-02-02 17:55:00|10999.4|10997.4|10995.9|10993.9|11000.6|10998.6|10995.9|10993.9|3963
1675360800000|2023-02-02 18:00:00|10996.3|10994.3|10998.3|10996.3|10999|10997|10995.9|10993.9|1717
1675361100000|2023-02-02 18:05:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10995.9|10993.9|3741
1675361400000|2023-02-02 18:10:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|919
1675361700000|2023-02-02 18:15:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|1491
1675362000000|2023-02-02 18:20:00|10998.3|10996.3|10996.7|10994.7|10999|10997|10996.7|10994.7|1414
1675362300000|2023-02-02 18:25:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|2038
1675362600000|2023-02-02 18:30:00|10994.4|10992.4|10995.1|10993.1|10996.7|10994.7|10994.4|10992.4|3446
1675362900000|2023-02-02 18:35:00|10995.9|10993.9|10993.6|10991.6|10996.7|10994.7|10993.6|10991.6|2565
1675363200000|2023-02-02 18:40:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992|10990|2710
1675363500000|2023-02-02 18:45:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10990.5|10988.5|3806
1675363800000|2023-02-02 18:50:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|1677
1675364100000|2023-02-02 18:55:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|3224
1675364400000|2023-02-02 19:00:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|1912
1675364700000|2023-02-02 19:05:00|10995.9|10993.9|10997.5|10995.5|10998.3|10996.3|10995.1|10993.1|2085
1675365000000|2023-02-02 19:10:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|1818
1675365300000|2023-02-02 19:15:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|1517
1675365600000|2023-02-02 19:20:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|770
1675365900000|2023-02-02 19:25:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|842
1675366200000|2023-02-02 19:30:00|10995.5|10993.5|10995.1|10993.1|10995.5|10993.5|10993.6|10991.6|1464
1675366500000|2023-02-02 19:35:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|1410
1675366800000|2023-02-02 19:40:00|10995.1|10993.1|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|1917
1675367100000|2023-02-02 19:45:00|10995.1|10993.1|10992.8|10990.8|10995.1|10993.1|10992|10990|5383
1675367400000|2023-02-02 19:50:00|10993.6|10991.6|10995.9|10993.9|10996.7|10994.7|10992.8|10990.8|4874
1675367700000|2023-02-02 19:55:00|10995.1|10993.1|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|4281
1675368000000|2023-02-02 20:00:00|10995.9|10993.9|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|3292
1675368300000|2023-02-02 20:05:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|2049
1675368600000|2023-02-02 20:10:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|2588
1675368900000|2023-02-02 20:15:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|987
1675369200000|2023-02-02 20:20:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|1969
1675369500000|2023-02-02 20:25:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|2429
1675369800000|2023-02-02 20:30:00|10992.8|10990.8|10991.2|10989.2|10992.8|10990.8|10991.2|10989.2|3844
1675370100000|2023-02-02 20:35:00|10990.5|10988.5|10992|10990|10992|10990|10990.5|10988.5|5496
1675370400000|2023-02-02 20:40:00|10992.8|10990.8|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|1499
1675370700000|2023-02-02 20:45:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|1558
1675371000000|2023-02-02 20:50:00|10989.7|10987.7|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|5096
1675371300000|2023-02-02 20:55:00|10986.9|10984.9|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|4166
1675371600000|2023-02-02 21:00:00|10989.7|10987.7|10992.8|10990.8|10993.6|10991.6|10988.9|10986.9|4899
1675371900000|2023-02-02 21:05:00|10993.6|10991.6|10996.7|10994.7|10997.5|10995.5|10993.6|10991.6|4025
1675372200000|2023-02-02 21:10:00|10996.3|10994.3|10995.1|10993.1|10996.7|10994.7|10994.4|10992.4|1836
1675372500000|2023-02-02 21:15:00|10995.9|10993.9|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|1933
1675372800000|2023-02-02 21:20:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992|10990|1616
1675373100000|2023-02-02 21:25:00|10993.6|10991.6|10990.5|10988.5|10993.6|10991.6|10989.7|10987.7|2570
1675373400000|2023-02-02 21:30:00|10989.7|10987.7|10990.5|10988.5|10992|10990|10989.7|10987.7|1894
1675373700000|2023-02-02 21:35:00|10991.2|10989.2|10990.5|10988.5|10991.2|10989.2|10990.5|10988.5|728
1675374000000|2023-02-02 21:40:00|10991.2|10989.2|10991.2|10989.2|10992|10990|10990.5|10988.5|1110
1675374300000|2023-02-02 21:45:00|10990.5|10988.5|10989.7|10987.7|10992|10990|10989.7|10987.7|2038
1675374600000|2023-02-02 21:50:00|10990.1|10988.1|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|2040
1675374900000|2023-02-02 21:55:00|10990.1|10988.1|10991.2|10989.2|10992|10990|10989.7|10987.7|1933
1675378800000|2023-02-02 23:00:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10988.9|10986.9|633
1675379100000|2023-02-02 23:05:00|10990.5|10988.5|10989.3|10987.3|10991.2|10989.2|10989.3|10987.3|182
1675379400000|2023-02-02 23:10:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10989.3|10987.3|41
1675379700000|2023-02-02 23:15:00|10989.7|10987.7|10991.2|10989.2|10992|10990|10989.7|10987.7|261
1675380000000|2023-02-02 23:20:00|10992|10990|10992|10990|10992|10990|10992|10990|14
1675380300000|2023-02-02 23:25:00|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|10992.8|10990.8|37
1675380600000|2023-02-02 23:30:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|209
1675380900000|2023-02-02 23:35:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|97
1675381200000|2023-02-02 23:40:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10992|10990|96
1675381500000|2023-02-02 23:45:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|90
1675381800000|2023-02-02 23:50:00|10993.2|10991.2|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|222
1675382100000|2023-02-02 23:55:00|10994|10992|10994.4|10992.4|10995.1|10993.1|10994|10992|292
1675382400000|2023-02-03 00:00:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|276
1675382700000|2023-02-03 00:05:00|10994.4|10992.4|10992|10990|10995.1|10993.1|10992|10990|415
1675383000000|2023-02-03 00:10:00|10992.4|10990.4|10994.4|10992.4|10994.4|10992.4|10992|10990|225
1675383300000|2023-02-03 00:15:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10993.6|10991.6|292
1675383600000|2023-02-03 00:20:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.9|10993.9|516
1675383900000|2023-02-03 00:25:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|341
1675384200000|2023-02-03 00:30:00|10997.9|10995.9|10997.5|10995.5|10998.3|10996.3|10996.7|10994.7|215
1675384500000|2023-02-03 00:35:00|10997.9|10995.9|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|58
1675384800000|2023-02-03 00:40:00|10995.9|10993.9|10995.9|10993.9|10996.7|10994.7|10995.9|10993.9|247
1675385100000|2023-02-03 00:45:00|10995.1|10993.1|10994.8|10992.8|10995.1|10993.1|10994.4|10992.4|262
1675385400000|2023-02-03 00:50:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|162
1675385700000|2023-02-03 00:55:00|10995.9|10993.9|10993.6|10991.6|10995.9|10993.9|10993.6|10991.6|312
1675386000000|2023-02-03 01:00:00|10994.4|10992.4|10994|10992|10994.4|10992.4|10993.6|10991.6|442
1675386300000|2023-02-03 01:05:00|10994.4|10992.4|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|331
1675386600000|2023-02-03 01:10:00|10996.3|10994.3|10995.9|10993.9|10996.3|10994.3|10995.9|10993.9|135
1675386900000|2023-02-03 01:15:00|10996.7|10994.7|10998.7|10996.7|10999|10997|10996.7|10994.7|506
1675387200000|2023-02-03 01:20:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|870
1675387500000|2023-02-03 01:25:00|10998.3|10996.3|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|1077
1675387800000|2023-02-03 01:30:00|10996.3|10994.3|10996.7|10994.7|10996.7|10994.7|10995.5|10993.5|110
1675388100000|2023-02-03 01:35:00|10997.1|10995.1|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|356
1675388400000|2023-02-03 01:40:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|551
1675388700000|2023-02-03 01:45:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|557
1675389000000|2023-02-03 01:50:00|10999.8|10997.8|10998.3|10996.3|10999.8|10997.8|10998.3|10996.3|303
1675389300000|2023-02-03 01:55:00|10998.7|10996.7|10997.5|10995.5|10999|10997|10997.5|10995.5|95
1675389600000|2023-02-03 02:00:00|10997.9|10995.9|10998.3|10996.3|10998.3|10996.3|10997.5|10995.5|185
1675389900000|2023-02-03 02:05:00|10997.9|10995.9|10998.3|10996.3|10998.3|10996.3|10997.9|10995.9|684
1675390200000|2023-02-03 02:10:00|10999|10997|10999|10997|10999|10997|10998.7|10996.7|122
1675390500000|2023-02-03 02:15:00|10999.4|10997.4|11001.4|10999.4|11001.4|10999.4|10999.4|10997.4|646
1675390800000|2023-02-03 02:20:00|11001.8|10999.8|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|452
1675391100000|2023-02-03 02:25:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10999.8|10997.8|210
1675391400000|2023-02-03 02:30:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999.8|10997.8|283
1675391700000|2023-02-03 02:35:00|11001.4|10999.4|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|188
1675392000000|2023-02-03 02:40:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|676
1675392300000|2023-02-03 02:45:00|11000.6|10998.6|11002.2|11000.2|11002.2|11000.2|11000.6|10998.6|492
1675392600000|2023-02-03 02:50:00|||||||||654
1675392900000|2023-02-03 02:55:00|11001.4|10999.4|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|339
1675393200000|2023-02-03 03:00:00|11001.8|10999.8|11002.2|11000.2|11002.2|11000.2|11001.4|10999.4|185
1675393500000|2023-02-03 03:05:00|11003|11001|11002.2|11000.2|11003|11001|11002.2|11000.2|231
1675393800000|2023-02-03 03:10:00|11001.8|10999.8|11001.4|10999.4|11001.8|10999.8|11001.4|10999.4|41
1675394100000|2023-02-03 03:15:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|163
1675394400000|2023-02-03 03:20:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|581
1675394700000|2023-02-03 03:25:00|10999.4|10997.4|10999|10997|10999.8|10997.8|10999|10997|337
1675395000000|2023-02-03 03:30:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10999.8|10997.8|443
1675395300000|2023-02-03 03:35:00|11001|10999|11002.2|11000.2|11003|11001|11000.6|10998.6|572
1675395600000|2023-02-03 03:40:00|11001.8|10999.8|11001.4|10999.4|11002.2|11000.2|11001.4|10999.4|683
1675395900000|2023-02-03 03:45:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|68
1675396200000|2023-02-03 03:50:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10999.8|10997.8|128
1675396500000|2023-02-03 03:55:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|188
1675396800000|2023-02-03 04:00:00|10998.3|10996.3|10999|10997|10999|10997|10998.3|10996.3|165
1675397100000|2023-02-03 04:05:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|50
1675397400000|2023-02-03 04:10:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|361
1675397700000|2023-02-03 04:15:00|10999|10997|10999.8|10997.8|10999.8|10997.8|10999|10997|321
1675398000000|2023-02-03 04:20:00|10999|10997|10999|10997|10999.8|10997.8|10999|10997|113
1675398300000|2023-02-03 04:25:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10999|10997|260
1675398600000|2023-02-03 04:30:00|||||||||33
1675398900000|2023-02-03 04:35:00|10998.3|10996.3|10998.3|10996.3|10999|10997|10998.3|10996.3|84
1675399200000|2023-02-03 04:40:00|||||||||70
1675399500000|2023-02-03 04:45:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|275
1675399800000|2023-02-03 04:50:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|112
1675400100000|2023-02-03 04:55:00|10997.9|10995.9|10997.5|10995.5|10997.9|10995.9|10997.5|10995.5|44
1675400400000|2023-02-03 05:00:00|10997.9|10995.9|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|58
1675401000000|2023-02-03 05:10:00|||||||||11
1675401300000|2023-02-03 05:15:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|385
1675401600000|2023-02-03 05:20:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|293
1675401900000|2023-02-03 05:25:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|355
1675402200000|2023-02-03 05:30:00|10995.5|10993.5|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|105
1675402500000|2023-02-03 05:35:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10996.7|10994.7|1161
1675402800000|2023-02-03 05:40:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|167
1675403100000|2023-02-03 05:45:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|241
1675403400000|2023-02-03 05:50:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|257
1675403700000|2023-02-03 05:55:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|22
1675404000000|2023-02-03 06:00:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10994.4|10992.4|794
1675404300000|2023-02-03 06:05:00|10995.9|10993.9|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|575
1675404600000|2023-02-03 06:10:00|10995.1|10993.1|10995.1|10993.1|10995.9|10993.9|10995.1|10993.1|125
1675404900000|2023-02-03 06:15:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994|10992|565
1675405200000|2023-02-03 06:20:00|10994|10992|10995.1|10993.1|10995.1|10993.1|10994|10992|316
1675405500000|2023-02-03 06:25:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|472
1675405800000|2023-02-03 06:30:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1444
1675406100000|2023-02-03 06:35:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|261
1675406400000|2023-02-03 06:40:00|10994.4|10992.4|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|162
1675406700000|2023-02-03 06:45:00|10994.8|10992.8|10995.5|10993.5|10995.9|10993.9|10994.8|10992.8|111
1675407000000|2023-02-03 06:50:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|760
1675407300000|2023-02-03 06:55:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|149
1675407600000|2023-02-03 07:00:00|10995.1|10993.1|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|692
1675407900000|2023-02-03 07:05:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|1250
1675408200000|2023-02-03 07:10:00|10991.6|10989.6|10990.5|10988.5|10992.8|10990.8|10990.5|10988.5|531
1675408500000|2023-02-03 07:15:00|10990.8|10988.8|10992.8|10990.8|10992.8|10990.8|10990.8|10988.8|720
1675408800000|2023-02-03 07:20:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992|10990|741
1675409100000|2023-02-03 07:25:00|10992.8|10990.8|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|459
1675409400000|2023-02-03 07:30:00|10988.9|10986.9|10990.5|10988.5|10992|10990|10988.9|10986.9|1366
1675409700000|2023-02-03 07:35:00|10991.2|10989.2|10988.9|10986.9|10991.6|10989.6|10988.9|10986.9|619
1675410000000|2023-02-03 07:40:00|10989.7|10987.7|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|1148
1675410300000|2023-02-03 07:45:00|10988.1|10986.1|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|591
1675410600000|2023-02-03 07:50:00|10989.7|10987.7|10988.9|10986.9|10989.7|10987.7|10988.1|10986.1|662
1675410900000|2023-02-03 07:55:00|10988.1|10986.1|10991.2|10989.2|10991.2|10989.2|10988.1|10986.1|956
1675411200000|2023-02-03 08:00:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10991.2|10989.2|1191
1675411500000|2023-02-03 08:05:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10991.2|10989.2|1184
1675411800000|2023-02-03 08:10:00|10991.6|10989.6|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|582
1675412100000|2023-02-03 08:15:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992.8|10990.8|429
1675412400000|2023-02-03 08:20:00|10992|10990|10988.9|10986.9|10993.6|10991.6|10988.9|10986.9|2536
1675412700000|2023-02-03 08:25:00|10989.7|10987.7|10989.7|10987.7|10991.2|10989.2|10988.9|10986.9|2327
1675413000000|2023-02-03 08:30:00|10988.9|10986.9|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|1837
1675413300000|2023-02-03 08:35:00|10989.3|10987.3|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|1333
1675413600000|2023-02-03 08:40:00|10988.9|10986.9|10988.5|10986.5|10989.7|10987.7|10988.1|10986.1|1699
1675413900000|2023-02-03 08:45:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|1011
1675414200000|2023-02-03 08:50:00|10989.3|10987.3|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|722
1675414500000|2023-02-03 08:55:00|10990.5|10988.5|10988.1|10986.1|10990.5|10988.5|10988.1|10986.1|1006
1675414800000|2023-02-03 09:00:00|10988.9|10986.9|10986.5|10984.5|10988.9|10986.9|10985.8|10983.8|3616
1675415100000|2023-02-03 09:05:00|10986.2|10984.2|10987.3|10985.3|10987.3|10985.3|10985.8|10983.8|2666
1675415400000|2023-02-03 09:10:00|10988.1|10986.1|10989.7|10987.7|10989.7|10987.7|10988.1|10986.1|1273
1675415700000|2023-02-03 09:15:00|10990.1|10988.1|10988.9|10986.9|10990.5|10988.5|10988.9|10986.9|429
1675416000000|2023-02-03 09:20:00|10989.7|10987.7|10989.7|10987.7|10989.7|10987.7|10988.9|10986.9|1425
1675416300000|2023-02-03 09:25:00|10988.9|10986.9|10991.2|10989.2|10992|10990|10988.9|10986.9|1649
1675416600000|2023-02-03 09:30:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1043
1675416900000|2023-02-03 09:35:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10990.5|10988.5|637
1675417200000|2023-02-03 09:40:00|10992|10990|10989.7|10987.7|10992|10990|10989.7|10987.7|657
1675417500000|2023-02-03 09:45:00|10990.5|10988.5|10992|10990|10992.4|10990.4|10990.5|10988.5|661
1675417800000|2023-02-03 09:50:00|10992.8|10990.8|10992.8|10990.8|10993.6|10991.6|10992|10990|828
1675418100000|2023-02-03 09:55:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10992|10990|343
1675418400000|2023-02-03 10:00:00|10992|10990|10992|10990|10992|10990|10990.5|10988.5|566
1675418700000|2023-02-03 10:05:00|10991.2|10989.2|10992|10990|10992|10990|10991.2|10989.2|691
1675419000000|2023-02-03 10:10:00|10991.6|10989.6|10992|10990|10992|10990|10991.2|10989.2|472
1675419300000|2023-02-03 10:15:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|1650
1675419600000|2023-02-03 10:20:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|1671
1675419900000|2023-02-03 10:25:00|10994.4|10992.4|10994.4|10992.4|10995.1|10993.1|10994.4|10992.4|1070
1675420200000|2023-02-03 10:30:00|10995.1|10993.1|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1162
1675420500000|2023-02-03 10:35:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|341
1675420800000|2023-02-03 10:40:00|10994|10992|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|444
1675421100000|2023-02-03 10:45:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|216
1675421400000|2023-02-03 10:50:00|10993.6|10991.6|10994.4|10992.4|10994.4|10992.4|10993.6|10991.6|481
1675421700000|2023-02-03 10:55:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|401
1675422000000|2023-02-03 11:00:00|10993.2|10991.2|10994.4|10992.4|10994.4|10992.4|10992.8|10990.8|1226
1675422300000|2023-02-03 11:05:00|10993.6|10991.6|10995.9|10993.9|10995.9|10993.9|10993.6|10991.6|741
1675422600000|2023-02-03 11:10:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10994.8|10992.8|3672
1675422900000|2023-02-03 11:15:00|10995.5|10993.5|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|1256
1675423200000|2023-02-03 11:20:00|10995.1|10993.1|10995.9|10993.9|10995.9|10993.9|10995.1|10993.1|323
1675423500000|2023-02-03 11:25:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10994.4|10992.4|569
1675423800000|2023-02-03 11:30:00|10995.1|10993.1|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|359
1675424100000|2023-02-03 11:35:00|10994.8|10992.8|10995.9|10993.9|10995.9|10993.9|10994.8|10992.8|715
1675424400000|2023-02-03 11:40:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10995.9|10993.9|1922
1675424700000|2023-02-03 11:45:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10995.1|10993.1|1378
1675425000000|2023-02-03 11:50:00|10994.4|10992.4|10995.9|10993.9|10995.9|10993.9|10994.4|10992.4|12376
1675425300000|2023-02-03 11:55:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1159
1675425600000|2023-02-03 12:00:00|10997.5|10995.5|10999|10997|10999|10997|10996.7|10994.7|1728
1675425900000|2023-02-03 12:05:00|10998.3|10996.3|10998.3|10996.3|11000.6|10998.6|10997.5|10995.5|2974
1675426200000|2023-02-03 12:10:00|10997.5|10995.5|10998.3|10996.3|10999|10997|10997.5|10995.5|12511
1675426500000|2023-02-03 12:15:00|10999|10997|10994.4|10992.4|10999|10997|10994.4|10992.4|1005
1675426800000|2023-02-03 12:20:00|10993.6|10991.6|10994.4|10992.4|10994.8|10992.8|10992|10990|2282
1675427100000|2023-02-03 12:25:00|10993.6|10991.6|10993.6|10991.6|10994.8|10992.8|10992.8|10990.8|2597
1675427400000|2023-02-03 12:30:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10991.2|10989.2|2545
1675427700000|2023-02-03 12:35:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|2088
1675428000000|2023-02-03 12:40:00|10992.8|10990.8|10990.5|10988.5|10993.6|10991.6|10990.5|10988.5|2984
1675428300000|2023-02-03 12:45:00|10991.2|10989.2|10992.8|10990.8|10993.6|10991.6|10991.2|10989.2|2552
1675428600000|2023-02-03 12:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|2495
1675428900000|2023-02-03 12:55:00|10992.8|10990.8|10993.6|10991.6|10993.6|10991.6|10992.8|10990.8|2433
1675429200000|2023-02-03 13:00:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|5153
1675429500000|2023-02-03 13:05:00|10994.4|10992.4|10992.8|10990.8|10994.4|10992.4|10992.8|10990.8|2123
1675429800000|2023-02-03 13:10:00|10993.6|10991.6|10993.6|10991.6|10994.4|10992.4|10992.8|10990.8|4406
1675430100000|2023-02-03 13:15:00|10994.4|10992.4|10993.6|10991.6|10994.4|10992.4|10993.6|10991.6|4768
1675430400000|2023-02-03 13:20:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|2962
1675430700000|2023-02-03 13:25:00|10992.8|10990.8|10995.9|10993.9|10996.3|10994.3|10991.6|10989.6|7351
1675431000000|2023-02-03 13:30:00|10996.3|10994.3|10945.9|10943.9|10996.3|10994.3|10934.6|10932.6|23549
1675431300000|2023-02-03 13:35:00|10945.1|10943.1|10944.4|10942.4|10949|10947|10936.5|10934.5|20276
1675431600000|2023-02-03 13:40:00|10943.6|10941.6|10935.8|10933.8|10944.4|10942.4|10934.6|10932.6|19039
1675431900000|2023-02-03 13:45:00|10935|10933|10922.5|10920.5|10937.3|10935.3|10920.9|10918.9|27656
1675432200000|2023-02-03 13:50:00|10920.9|10918.9|10929.5|10927.5|10929.5|10927.5|10918.6|10916.6|14293
1675432500000|2023-02-03 13:55:00|10930.3|10928.3|10933.4|10931.4|10933.4|10931.4|10926.4|10924.4|11566
1675432800000|2023-02-03 14:00:00|10932.6|10930.6|10935.8|10933.8|10938.9|10936.9|10931.1|10929.1|9295
1675433100000|2023-02-03 14:05:00|10936.2|10934.2|10928.7|10926.7|10936.2|10934.2|10928|10926|8636
1675433400000|2023-02-03 14:10:00|10929.5|10927.5|10927.2|10925.2|10931.1|10929.1|10924.8|10922.8|7424
1675433700000|2023-02-03 14:15:00|10926.8|10924.8|10927.2|10925.2|10930.3|10928.3|10923.3|10921.3|9976
1675434000000|2023-02-03 14:20:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10924.8|10922.8|5944
1675434300000|2023-02-03 14:25:00|10928|10926|10928|10926|10930.3|10928.3|10926.4|10924.4|6925
1675434600000|2023-02-03 14:30:00|10927.2|10925.2|10925.6|10923.6|10928.7|10926.7|10923.3|10921.3|9599
1675434900000|2023-02-03 14:35:00|10924.8|10922.8|10932.6|10930.6|10932.6|10930.6|10924.8|10922.8|5459
1675435200000|2023-02-03 14:40:00|10931.9|10929.9|10938.9|10936.9|10940.5|10938.5|10931.9|10929.9|11361
1675435500000|2023-02-03 14:45:00|10938.5|10936.5|10936.5|10934.5|10941.2|10939.2|10932.6|10930.6|14004
1675435800000|2023-02-03 14:50:00|10935.8|10933.8|10938.9|10936.9|10940.8|10938.8|10934.2|10932.2|5855
1675436100000|2023-02-03 14:55:00|10938.1|10936.1|10940.5|10938.5|10942.4|10940.4|10936.5|10934.5|7937
1675436400000|2023-02-03 15:00:00|10927.2|10925.2|10913.9|10911.9|10927.2|10925.2|10910.8|10908.8|20799
1675436700000|2023-02-03 15:05:00|10912.3|10910.3|10907.6|10905.6|10913.1|10911.1|10906.9|10904.9|20438
1675437000000|2023-02-03 15:10:00|10906.9|10904.9|10918.6|10916.6|10918.6|10916.6|10906.1|10904.1|16996
1675437300000|2023-02-03 15:15:00|10917.8|10915.8|10917.8|10915.8|10922.5|10920.5|10914.7|10912.7|9638
1675437600000|2023-02-03 15:20:00|10917|10915|10919.4|10917.4|10923.3|10921.3|10917|10915|7511
1675437900000|2023-02-03 15:25:00|10920.1|10918.1|10910|10908|10920.9|10918.9|10910|10908|7461
1675438200000|2023-02-03 15:30:00|10910.8|10908.8|10914.7|10912.7|10916.2|10914.2|10908.4|10906.4|7507
1675438500000|2023-02-03 15:35:00|10914.3|10912.3|10917.8|10915.8|10919.4|10917.4|10913.1|10911.1|7145
1675438800000|2023-02-03 15:40:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10915.5|10913.5|4676
1675439100000|2023-02-03 15:45:00|10919.4|10917.4|10922.5|10920.5|10924|10922|10918.6|10916.6|4124
1675439400000|2023-02-03 15:50:00|10922.1|10920.1|10921.7|10919.7|10924|10922|10920.1|10918.1|4620
1675439700000|2023-02-03 15:55:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|5312
1675440000000|2023-02-03 16:00:00|10922.1|10920.1|10917|10915|10922.5|10920.5|10917|10915|4540
1675440300000|2023-02-03 16:05:00|10916.2|10914.2|10924|10922|10924|10922|10916.2|10914.2|7809
1675440600000|2023-02-03 16:10:00|10923.7|10921.7|10921.7|10919.7|10924.8|10922.8|10920.9|10918.9|4615
1675440900000|2023-02-03 16:15:00|10922.5|10920.5|10917.8|10915.8|10923.3|10921.3|10917.8|10915.8|2986
1675441200000|2023-02-03 16:20:00|10918.6|10916.6|10917.8|10915.8|10920.9|10918.9|10917.8|10915.8|1402
1675441500000|2023-02-03 16:25:00|10917|10915|10917|10915|10918.6|10916.6|10916.2|10914.2|4409
1675441800000|2023-02-03 16:30:00|10917.8|10915.8|10916.2|10914.2|10919.4|10917.4|10915.5|10913.5|2323
1675442100000|2023-02-03 16:35:00|10917|10915|10917.8|10915.8|10919.4|10917.4|10915.5|10913.5|2164
1675442400000|2023-02-03 16:40:00|10918.2|10916.2|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|2328
1675442700000|2023-02-03 16:45:00|10922.5|10920.5|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|3312
1675443000000|2023-02-03 16:50:00|10922.5|10920.5|10924|10922|10925.6|10923.6|10921.7|10919.7|3057
1675443300000|2023-02-03 16:55:00|10923.3|10921.3|10920.1|10918.1|10924.8|10922.8|10919.4|10917.4|4837
1675443600000|2023-02-03 17:00:00|10919.4|10917.4|10921.7|10919.7|10923.3|10921.3|10919.4|10917.4|3747
1675443900000|2023-02-03 17:05:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10919.4|10917.4|3027
1675444200000|2023-02-03 17:10:00|10924|10922|10922.5|10920.5|10924|10922|10921.7|10919.7|2521
1675444500000|2023-02-03 17:15:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|3411
1675444800000|2023-02-03 17:20:00|10920.1|10918.1|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|3527
1675445100000|2023-02-03 17:25:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|3240
1675445400000|2023-02-03 17:30:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10919.4|10917.4|1610
1675445700000|2023-02-03 17:35:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1824
1675446000000|2023-02-03 17:40:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1729
1675446300000|2023-02-03 17:45:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|2085
1675446600000|2023-02-03 17:50:00|||||||||903
1675446900000|2023-02-03 17:55:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1888
1675447200000|2023-02-03 18:00:00|10921.3|10919.3|10920.1|10918.1|10921.7|10919.7|10918.6|10916.6|4599
1675447500000|2023-02-03 18:05:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|2608
1675447800000|2023-02-03 18:10:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|1808
1675448100000|2023-02-03 18:15:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|1782
1675448400000|2023-02-03 18:20:00|10924|10922|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|1105
1675448700000|2023-02-03 18:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|2204
1675449000000|2023-02-03 18:30:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|2820
1675449300000|2023-02-03 18:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2605
1675449600000|2023-02-03 18:40:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2848
1675449900000|2023-02-03 18:45:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|2786
1675450200000|2023-02-03 18:50:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|3668
1675450500000|2023-02-03 18:55:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1999
1675450800000|2023-02-03 19:00:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|2412
1675451100000|2023-02-03 19:05:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|2083
1675451400000|2023-02-03 19:10:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|3319
1675451700000|2023-02-03 19:15:00|10910|10908|10913.9|10911.9|10913.9|10911.9|10910|10908|2557
1675452000000|2023-02-03 19:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1302
1675452300000|2023-02-03 19:25:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1472
1675452600000|2023-02-03 19:30:00|10913.1|10911.1|10910.8|10908.8|10913.9|10911.9|10909.2|10907.2|5431
1675452900000|2023-02-03 19:35:00|10910|10908|10911.5|10909.5|10913.9|10911.9|10910|10908|4184
1675453200000|2023-02-03 19:40:00|10911.2|10909.2|10909.2|10907.2|10911.2|10909.2|10909.2|10907.2|2629
1675453500000|2023-02-03 19:45:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|2648
1675453800000|2023-02-03 19:50:00|10911.5|10909.5|10906.9|10904.9|10911.5|10909.5|10906.1|10904.1|6805
1675454100000|2023-02-03 19:55:00|10907.6|10905.6|10910|10908|10910|10908|10906.1|10904.1|6078
1675454400000|2023-02-03 20:00:00|10910.4|10908.4|10909.2|10907.2|10910.8|10908.8|10908.8|10906.8|3141
1675454700000|2023-02-03 20:05:00|10910|10908|10906.9|10904.9|10910|10908|10906.9|10904.9|1948
1675455000000|2023-02-03 20:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2551
1675455300000|2023-02-03 20:15:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1979
1675455600000|2023-02-03 20:20:00|10906.5|10904.5|10906.1|10904.1|10906.5|10904.5|10905.3|10903.3|2665
1675455900000|2023-02-03 20:25:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1305
1675456200000|2023-02-03 20:30:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3308
1675456500000|2023-02-03 20:35:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|1686
1675456800000|2023-02-03 20:40:00|10904.9|10902.9|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|1318
1675457100000|2023-02-03 20:45:00|10904.5|10902.5|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|1357
1675457400000|2023-02-03 20:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2743
1675457700000|2023-02-03 20:55:00|10905.3|10903.3|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|4598
1675458000000|2023-02-03 21:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|3786
1675458300000|2023-02-03 21:05:00|10909.2|10907.2|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|2909
1675458600000|2023-02-03 21:10:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|2779
1675458900000|2023-02-03 21:15:00|10911.9|10909.9|10910.8|10908.8|10911.9|10909.9|10910.8|10908.8|1389
1675459200000|2023-02-03 21:20:00|10911.2|10909.2|10911.5|10909.5|10911.5|10909.5|10911.2|10909.2|1557
1675459500000|2023-02-03 21:25:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|732
1675459800000|2023-02-03 21:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1657
1675460100000|2023-02-03 21:35:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|1270
1675460400000|2023-02-03 21:40:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|526
1675460700000|2023-02-03 21:45:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1497
1675461000000|2023-02-03 21:50:00|10913.9|10911.9|10912.7|10910.7|10914.3|10912.3|10912.3|10910.3|1309
1675461300000|2023-02-03 21:55:00|10912.3|10910.3|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|1822
1675638000000|2023-02-05 23:00:00|10905.3|10903.3|10899|10897|10906.9|10904.9|10897.9|10895.9|3880
1675638300000|2023-02-05 23:05:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|1678
1675638600000|2023-02-05 23:10:00|10900.2|10898.2|10899|10897|10900.6|10898.6|10899|10897|645
1675638900000|2023-02-05 23:15:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10897.5|10895.5|1475
1675639200000|2023-02-05 23:20:00|10898.3|10896.3|10899|10897|10899.4|10897.4|10897.5|10895.5|403
1675639500000|2023-02-05 23:25:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10895.9|10893.9|929
1675639800000|2023-02-05 23:30:00|10897.1|10895.1|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|721
1675640100000|2023-02-05 23:35:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|871
1675640400000|2023-02-05 23:40:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|689
1675640700000|2023-02-05 23:45:00|10895.1|10893.1|10892|10890|10895.9|10893.9|10892|10890|1020
1675641000000|2023-02-05 23:50:00|10892.8|10890.8|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|643
1675641300000|2023-02-05 23:55:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.2|10891.2|376
1675641600000|2023-02-06 00:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1212
1675641900000|2023-02-06 00:05:00|10891.2|10889.2|10888.9|10886.9|10892|10890|10888.9|10886.9|1461
1675642200000|2023-02-06 00:10:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1405
1675642500000|2023-02-06 00:15:00|10887.3|10885.3|10892|10890|10892.8|10890.8|10886.5|10884.5|1810
1675642800000|2023-02-06 00:20:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|833
1675643100000|2023-02-06 00:25:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|922
1675643400000|2023-02-06 00:30:00|10890.5|10888.5|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|1157
1675643700000|2023-02-06 00:35:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|381
1675644000000|2023-02-06 00:40:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|2532
1675644300000|2023-02-06 00:45:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|1010
1675644600000|2023-02-06 00:50:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|665
1675644900000|2023-02-06 00:55:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892|10890|771
1675645200000|2023-02-06 01:00:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|415
1675645500000|2023-02-06 01:05:00|10892.8|10890.8|10892|10890|10894.4|10892.4|10892|10890|462
1675645800000|2023-02-06 01:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|650
1675646100000|2023-02-06 01:15:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|301
1675646400000|2023-02-06 01:20:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|634
1675646700000|2023-02-06 01:25:00|10894|10892|10893.6|10891.6|10894|10892|10892.8|10890.8|285
1675647000000|2023-02-06 01:30:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|792
1675647300000|2023-02-06 01:35:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1189
1675647600000|2023-02-06 01:40:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|555
1675647900000|2023-02-06 01:45:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|621
1675648200000|2023-02-06 01:50:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|1475
1675648500000|2023-02-06 01:55:00|10891.2|10889.2|10892|10890|10892|10890|10890.8|10888.8|1656
1675648800000|2023-02-06 02:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|898
1675649100000|2023-02-06 02:05:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10890.5|10888.5|749
1675649400000|2023-02-06 02:10:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|581
1675649700000|2023-02-06 02:15:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|746
1675650000000|2023-02-06 02:20:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|1159
1675650300000|2023-02-06 02:25:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|968
1675650600000|2023-02-06 02:30:00|10892|10890|10890.5|10888.5|10892|10890|10889.7|10887.7|867
1675650900000|2023-02-06 02:35:00|10888.9|10886.9|10891.2|10889.2|10894.4|10892.4|10888.1|10886.1|1249
1675651200000|2023-02-06 02:40:00|10890.1|10888.1|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|853
1675651500000|2023-02-06 02:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|441
1675651800000|2023-02-06 02:50:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|542
1675652100000|2023-02-06 02:55:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|969
1675652400000|2023-02-06 03:00:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1220
1675652700000|2023-02-06 03:05:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|249
1675653000000|2023-02-06 03:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|470
1675653300000|2023-02-06 03:15:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|397
1675653600000|2023-02-06 03:20:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.2|10891.2|601
1675653900000|2023-02-06 03:25:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|115
1675654200000|2023-02-06 03:30:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|540
1675654500000|2023-02-06 03:35:00|10895.1|10893.1|10894.4|10892.4|10895.5|10893.5|10893.6|10891.6|1630
1675654800000|2023-02-06 03:40:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1632
1675655100000|2023-02-06 03:45:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10893.2|10891.2|220
1675655400000|2023-02-06 03:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|407
1675655700000|2023-02-06 03:55:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|261
1675656000000|2023-02-06 04:00:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|185
1675656300000|2023-02-06 04:05:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|225
1675656600000|2023-02-06 04:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|177
1675656900000|2023-02-06 04:15:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1021
1675657200000|2023-02-06 04:20:00|10895.5|10893.5|10895.1|10893.1|10895.5|10893.5|10895.1|10893.1|253
1675657500000|2023-02-06 04:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|198
1675657800000|2023-02-06 04:30:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|203
1675658100000|2023-02-06 04:35:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|312
1675658400000|2023-02-06 04:40:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|998
1675658700000|2023-02-06 04:45:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|232
1675659000000|2023-02-06 04:50:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|830
1675659300000|2023-02-06 04:55:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|527
1675659600000|2023-02-06 05:00:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|754
1675659900000|2023-02-06 05:05:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|202
1675660200000|2023-02-06 05:10:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|324
1675660500000|2023-02-06 05:15:00|10895.5|10893.5|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|1057
1675660800000|2023-02-06 05:20:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1083
1675661100000|2023-02-06 05:25:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1235
1675661400000|2023-02-06 05:30:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|568
1675661700000|2023-02-06 05:35:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|201
1675662000000|2023-02-06 05:40:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|62
1675662300000|2023-02-06 05:45:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|410
1675662600000|2023-02-06 05:50:00|||||||||44
1675662900000|2023-02-06 05:55:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|64
1675663200000|2023-02-06 06:00:00|10894.8|10892.8|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|347
1675663500000|2023-02-06 06:05:00|||||||||48
1675663800000|2023-02-06 06:10:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|500
1675664100000|2023-02-06 06:15:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|298
1675664400000|2023-02-06 06:20:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|1361
1675664700000|2023-02-06 06:25:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|1978
1675665000000|2023-02-06 06:30:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10886.5|10884.5|1502
1675665300000|2023-02-06 06:35:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|1789
1675665600000|2023-02-06 06:40:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|473
1675665900000|2023-02-06 06:45:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|326
1675666200000|2023-02-06 06:50:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|193
1675666500000|2023-02-06 06:55:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|1108
1675666800000|2023-02-06 07:00:00|10890.5|10888.5|10883.4|10881.4|10890.5|10888.5|10883.4|10881.4|2841
1675667100000|2023-02-06 07:05:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10883.4|10881.4|3007
1675667400000|2023-02-06 07:10:00|10886.2|10884.2|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|1385
1675667700000|2023-02-06 07:15:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1675
1675668000000|2023-02-06 07:20:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|1472
1675668300000|2023-02-06 07:25:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|2564
1675668600000|2023-02-06 07:30:00|10892.4|10890.4|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|1651
1675668900000|2023-02-06 07:35:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|1881
1675669200000|2023-02-06 07:40:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|1576
1675669500000|2023-02-06 07:45:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|979
1675669800000|2023-02-06 07:50:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|921
1675670100000|2023-02-06 07:55:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|805
1675670400000|2023-02-06 08:00:00|10892.8|10890.8|10890.5|10888.5|10893.6|10891.6|10890.5|10888.5|1848
1675670700000|2023-02-06 08:05:00|10891.2|10889.2|10887.3|10885.3|10891.2|10889.2|10886.5|10884.5|2313
1675671000000|2023-02-06 08:10:00|10886.5|10884.5|10890.5|10888.5|10891.2|10889.2|10886.5|10884.5|2733
1675671300000|2023-02-06 08:15:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|1712
1675671600000|2023-02-06 08:20:00|10888.9|10886.9|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|829
1675671900000|2023-02-06 08:25:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885|10883|2521
1675672200000|2023-02-06 08:30:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1224
1675672500000|2023-02-06 08:35:00|10887.7|10885.7|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1266
1675672800000|2023-02-06 08:40:00|10888.1|10886.1|10885.8|10883.8|10888.9|10886.9|10885.8|10883.8|2248
1675673100000|2023-02-06 08:45:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10883.4|10881.4|1594
1675673400000|2023-02-06 08:50:00|10883.4|10881.4|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|2101
1675673700000|2023-02-06 08:55:00|10882.6|10880.6|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|5033
1675674000000|2023-02-06 09:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|3948
1675674300000|2023-02-06 09:05:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|2022
1675674600000|2023-02-06 09:10:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10877.2|10875.2|5311
1675674900000|2023-02-06 09:15:00|10880.7|10878.7|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|5046
1675675200000|2023-02-06 09:20:00|10879.9|10877.9|10880.3|10878.3|10881.1|10879.1|10878|10876|3608
1675675500000|2023-02-06 09:25:00|10879.5|10877.5|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1321
1675675800000|2023-02-06 09:30:00|10881.9|10879.9|10878|10876|10882.3|10880.3|10878|10876|3282
1675676100000|2023-02-06 09:35:00|10877.6|10875.6|10875.6|10873.6|10878|10876|10874.8|10872.8|4132
1675676400000|2023-02-06 09:40:00|10876.4|10874.4|10872.5|10870.5|10876.4|10874.4|10871.7|10869.7|3859
1675676700000|2023-02-06 09:45:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10867.8|10865.8|3356
1675677000000|2023-02-06 09:50:00|10870.9|10868.9|10867|10865|10871.7|10869.7|10866.2|10864.2|7265
1675677300000|2023-02-06 09:55:00|10867.8|10865.8|10870.1|10868.1|10870.9|10868.9|10867|10865|3501
1675677600000|2023-02-06 10:00:00|10870.9|10868.9|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|1430
1675677900000|2023-02-06 10:05:00|10869.4|10867.4|10865.5|10863.5|10869.4|10867.4|10864.7|10862.7|2790
1675678200000|2023-02-06 10:10:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|3888
1675678500000|2023-02-06 10:15:00|10865.5|10863.5|10860|10858|10865.5|10863.5|10859.2|10857.2|7266
1675678800000|2023-02-06 10:20:00|10860.4|10858.4|10859.2|10857.2|10863.1|10861.1|10858.4|10856.4|3999
1675679100000|2023-02-06 10:25:00|10860|10858|10856.9|10854.9|10860|10858|10854.5|10852.5|15152
1675679400000|2023-02-06 10:30:00|10856.1|10854.1|10860|10858|10860.8|10858.8|10855.3|10853.3|3519
1675679700000|2023-02-06 10:35:00|10860.4|10858.4|10858.4|10856.4|10860.8|10858.8|10856.9|10854.9|2742
1675680000000|2023-02-06 10:40:00|10858|10856|10858.4|10856.4|10860.8|10858.8|10857.6|10855.6|2870
1675680300000|2023-02-06 10:45:00|10859.2|10857.2|10856.1|10854.1|10860|10858|10855.3|10853.3|2874
1675680600000|2023-02-06 10:50:00|10856.9|10854.9|10857.6|10855.6|10858|10856|10856.1|10854.1|1429
1675680900000|2023-02-06 10:55:00|10858|10856|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|2092
1675681200000|2023-02-06 11:00:00|10861.5|10859.5|10860.8|10858.8|10863.1|10861.1|10860|10858|2339
1675681500000|2023-02-06 11:05:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|3068
1675681800000|2023-02-06 11:10:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|2885
1675682100000|2023-02-06 11:15:00|10861.5|10859.5|10860|10858|10863.1|10861.1|10860|10858|2300
1675682400000|2023-02-06 11:20:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860|10858|1081
1675682700000|2023-02-06 11:25:00|10863.9|10861.9|10860|10858|10863.9|10861.9|10859.2|10857.2|3829
1675683000000|2023-02-06 11:30:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|1581
1675683300000|2023-02-06 11:35:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|1152
1675683600000|2023-02-06 11:40:00|10857.6|10855.6|10862.3|10860.3|10862.3|10860.3|10857.6|10855.6|1640
1675683900000|2023-02-06 11:45:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|2543
1675684200000|2023-02-06 11:50:00|10865.5|10863.5|10867|10865|10867|10865|10863.9|10861.9|2073
1675684500000|2023-02-06 11:55:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|1735
1675684800000|2023-02-06 12:00:00|10867.8|10865.8|10863.1|10861.1|10867.8|10865.8|10862.3|10860.3|1907
1675685100000|2023-02-06 12:05:00|10862.3|10860.3|10865.5|10863.5|10865.5|10863.5|10862.3|10860.3|1268
1675685400000|2023-02-06 12:10:00|10866.2|10864.2|10863.1|10861.1|10866.2|10864.2|10863.1|10861.1|1264
1675685700000|2023-02-06 12:15:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|1251
1675686000000|2023-02-06 12:20:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|1178
1675686300000|2023-02-06 12:25:00|10861.5|10859.5|10863.9|10861.9|10863.9|10861.9|10860.8|10858.8|1677
1675686600000|2023-02-06 12:30:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10860|10858|1297
1675686900000|2023-02-06 12:35:00|10861.2|10859.2|10863.9|10861.9|10863.9|10861.9|10860.8|10858.8|2766
1675687200000|2023-02-06 12:40:00|10864.7|10862.7|10865.5|10863.5|10867|10865|10864.7|10862.7|3187
1675687500000|2023-02-06 12:45:00|10864.7|10862.7|10865.5|10863.5|10867|10865|10864.7|10862.7|3730
1675687800000|2023-02-06 12:50:00|10865.1|10863.1|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|3381
1675688100000|2023-02-06 12:55:00|10864.7|10862.7|10867|10865|10867|10865|10864.7|10862.7|3153
1675688400000|2023-02-06 13:00:00|10866.2|10864.2|10864.7|10862.7|10868.6|10866.6|10864.7|10862.7|5156
1675688700000|2023-02-06 13:05:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|3044
1675689000000|2023-02-06 13:10:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|3728
1675689300000|2023-02-06 13:15:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10862.3|10860.3|3606
1675689600000|2023-02-06 13:20:00|10864.7|10862.7|10860|10858|10866.2|10864.2|10859.2|10857.2|6080
1675689900000|2023-02-06 13:25:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10856.1|10854.1|5142
1675690200000|2023-02-06 13:30:00|10858.8|10856.8|10850.6|10848.6|10860|10858|10849.8|10847.8|8780
1675690500000|2023-02-06 13:35:00|10851.4|10849.4|10853.7|10851.7|10856.1|10854.1|10850.6|10848.6|5858
1675690800000|2023-02-06 13:40:00|10853|10851|10853|10851|10854.5|10852.5|10851.4|10849.4|3800
1675691100000|2023-02-06 13:45:00|10852.2|10850.2|10852.2|10850.2|10854.1|10852.1|10850.6|10848.6|6937
1675691400000|2023-02-06 13:50:00|10851.4|10849.4|10850.6|10848.6|10853|10851|10849|10847|6658
1675691700000|2023-02-06 13:55:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10847.5|10845.5|8578
1675692000000|2023-02-06 14:00:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10849|10847|8713
1675692300000|2023-02-06 14:05:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10849.8|10847.8|5462
1675692600000|2023-02-06 14:10:00|10850.6|10848.6|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|3308
1675692900000|2023-02-06 14:15:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10846.3|10844.3|4710
1675693200000|2023-02-06 14:20:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|7782
1675693500000|2023-02-06 14:25:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|6712
1675693800000|2023-02-06 14:30:00|10853.3|10851.3|10860.8|10858.8|10861.5|10859.5|10853|10851|7558
1675694100000|2023-02-06 14:35:00|10861.5|10859.5|10860.8|10858.8|10863.1|10861.1|10860|10858|7858
1675694400000|2023-02-06 14:40:00|10860|10858|10856.1|10854.1|10861.5|10859.5|10856.1|10854.1|4753
1675694700000|2023-02-06 14:45:00|10856.9|10854.9|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|4868
1675695000000|2023-02-06 14:50:00|10856.9|10854.9|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|3262
1675695300000|2023-02-06 14:55:00|10855.3|10853.3|10857.6|10855.6|10858.4|10856.4|10855.3|10853.3|2972
1675695600000|2023-02-06 15:00:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|3715
1675695900000|2023-02-06 15:05:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|2424
1675696200000|2023-02-06 15:10:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|2871
1675696500000|2023-02-06 15:15:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|3521
1675696800000|2023-02-06 15:20:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853|10851|3368
1675697100000|2023-02-06 15:25:00|10856.9|10854.9|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|3029
1675697400000|2023-02-06 15:30:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1397
1675697700000|2023-02-06 15:35:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10853.7|10851.7|2746
1675698000000|2023-02-06 15:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|4117
1675698300000|2023-02-06 15:45:00|10852.2|10850.2|10851.4|10849.4|10853.7|10851.7|10849.8|10847.8|3927
1675698600000|2023-02-06 15:50:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|3443
1675698900000|2023-02-06 15:55:00|10849.8|10847.8|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|4433
1675699200000|2023-02-06 16:00:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|3850
1675699500000|2023-02-06 16:05:00|10849.8|10847.8|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|3840
1675699800000|2023-02-06 16:10:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|3184
1675700100000|2023-02-06 16:15:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10848.3|10846.3|3141
1675700400000|2023-02-06 16:20:00|10849.4|10847.4|10850.6|10848.6|10851.4|10849.4|10849|10847|2545
1675700700000|2023-02-06 16:25:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|4848
1675701000000|2023-02-06 16:30:00|10850.2|10848.2|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|3575
1675701300000|2023-02-06 16:35:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|1706
1675701600000|2023-02-06 16:40:00|10845.1|10843.1|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|3431
1675701900000|2023-02-06 16:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|3939
1675702200000|2023-02-06 16:50:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|3536
1675702500000|2023-02-06 16:55:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|3759
1675702800000|2023-02-06 17:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|4722
1675703100000|2023-02-06 17:05:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|4483
1675703400000|2023-02-06 17:10:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|5766
1675703700000|2023-02-06 17:15:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|3170
1675704000000|2023-02-06 17:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|4182
1675704300000|2023-02-06 17:25:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10835|10833|6585
1675704600000|2023-02-06 17:30:00|10835.4|10833.4|10836.5|10834.5|10837.3|10835.3|10835|10833|3070
1675704900000|2023-02-06 17:35:00|10835.8|10833.8|10839.7|10837.7|10840.5|10838.5|10835.8|10833.8|3724
1675705200000|2023-02-06 17:40:00|10840.5|10838.5|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|3855
1675705500000|2023-02-06 17:45:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1243
1675705800000|2023-02-06 17:50:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835|10833|3224
1675706100000|2023-02-06 17:55:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|3003
1675706400000|2023-02-06 18:00:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|3203
1675706700000|2023-02-06 18:05:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|3643
1675707000000|2023-02-06 18:10:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|3223
1675707300000|2023-02-06 18:15:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2392
1675707600000|2023-02-06 18:20:00|10838.9|10836.9|10838.5|10836.5|10838.9|10836.9|10837.3|10835.3|2980
1675707900000|2023-02-06 18:25:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|935
1675708200000|2023-02-06 18:30:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|3218
1675708500000|2023-02-06 18:35:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.8|10838.8|485
1675708800000|2023-02-06 18:40:00|10840.8|10838.8|10842|10840|10842|10840|10840.8|10838.8|2030
1675709100000|2023-02-06 18:45:00|10841.6|10839.6|10842|10840|10842.8|10840.8|10841.2|10839.2|1611
1675709400000|2023-02-06 18:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1899
1675709700000|2023-02-06 18:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|2002
1675710000000|2023-02-06 19:00:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|2272
1675710300000|2023-02-06 19:05:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|3194
1675710600000|2023-02-06 19:10:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|2354
1675710900000|2023-02-06 19:15:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1999
1675711200000|2023-02-06 19:20:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2530
1675711500000|2023-02-06 19:25:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1162
1675711800000|2023-02-06 19:30:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1167
1675712100000|2023-02-06 19:35:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1875
1675712400000|2023-02-06 19:40:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10840.5|10838.5|3912
1675712700000|2023-02-06 19:45:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2579
1675713000000|2023-02-06 19:50:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|2554
1675713300000|2023-02-06 19:55:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|5503
1675713600000|2023-02-06 20:00:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10838.9|10836.9|1988
1675713900000|2023-02-06 20:05:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|3050
1675714200000|2023-02-06 20:10:00|10842|10840|10842|10840|10842|10840|10840.5|10838.5|2412
1675714500000|2023-02-06 20:15:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|999
1675714800000|2023-02-06 20:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|624
1675715100000|2023-02-06 20:25:00|10842|10840|10842.8|10840.8|10843.2|10841.2|10842|10840|1893
1675715400000|2023-02-06 20:30:00|10842|10840|10838.1|10836.1|10842|10840|10837.3|10835.3|8234
1675715700000|2023-02-06 20:35:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|4484
1675716000000|2023-02-06 20:40:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|3386
1675716300000|2023-02-06 20:45:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|2869
1675716600000|2023-02-06 20:50:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10833.4|10831.4|3992
1675716900000|2023-02-06 20:55:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10831.9|10829.9|4614
1675717200000|2023-02-06 21:00:00|10835|10833|10829.5|10827.5|10835|10833|10829.5|10827.5|4651
1675717500000|2023-02-06 21:05:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10824.8|10822.8|9224
1675717800000|2023-02-06 21:10:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|6281
1675718100000|2023-02-06 21:15:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|3162
1675718400000|2023-02-06 21:20:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1273
1675718700000|2023-02-06 21:25:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|398
1675719000000|2023-02-06 21:30:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|1880
1675719300000|2023-02-06 21:35:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|2004
1675719600000|2023-02-06 21:40:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|662
1675719900000|2023-02-06 21:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1497
1675720200000|2023-02-06 21:50:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|998
1675720500000|2023-02-06 21:55:00|10833.8|10831.8|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1545
1675724400000|2023-02-06 23:00:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|216
1675724700000|2023-02-06 23:05:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|60
1675725000000|2023-02-06 23:10:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|71
1675725300000|2023-02-06 23:15:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|112
1675725600000|2023-02-06 23:20:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|800
1675725900000|2023-02-06 23:25:00|||||||||6
1675726200000|2023-02-06 23:30:00|10833|10831|10832.6|10830.6|10833|10831|10831.9|10829.9|834
1675726500000|2023-02-06 23:35:00|10833.4|10831.4|10834.6|10832.6|10835|10833|10833.4|10831.4|481
1675726800000|2023-02-06 23:40:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|227
1675727100000|2023-02-06 23:45:00|10833.4|10831.4|10833.8|10831.8|10834.2|10832.2|10833.4|10831.4|79
1675727400000|2023-02-06 23:50:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|81
1675727700000|2023-02-06 23:55:00|10833|10831|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|128
1675728000000|2023-02-07 00:00:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|135
1675728300000|2023-02-07 00:05:00|10833|10831|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|487
1675728600000|2023-02-07 00:10:00|10833.8|10831.8|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|1163
1675728900000|2023-02-07 00:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|679
1675729200000|2023-02-07 00:20:00|10838.1|10836.1|10839.3|10837.3|10839.7|10837.7|10837.3|10835.3|577
1675729500000|2023-02-07 00:25:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1202
1675729800000|2023-02-07 00:30:00|10839.7|10837.7|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|2891
1675730100000|2023-02-07 00:35:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|974
1675730400000|2023-02-07 00:40:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|818
1675730700000|2023-02-07 00:45:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|559
1675731000000|2023-02-07 00:50:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.5|10843.5|1259
1675731300000|2023-02-07 00:55:00|10846.3|10844.3|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|806
1675731600000|2023-02-07 01:00:00|10844.4|10842.4|10847.5|10845.5|10848.3|10846.3|10844.4|10842.4|1076
1675731900000|2023-02-07 01:05:00|10847.1|10845.1|10848.3|10846.3|10849|10847|10846.7|10844.7|3117
1675732200000|2023-02-07 01:10:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10847.5|10845.5|832
1675732500000|2023-02-07 01:15:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10848.3|10846.3|1729
1675732800000|2023-02-07 01:20:00|10849.8|10847.8|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|420
1675733100000|2023-02-07 01:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1429
1675733400000|2023-02-07 01:30:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|203
1675733700000|2023-02-07 01:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|258
1675734000000|2023-02-07 01:40:00|10844.8|10842.8|10843.6|10841.6|10844.8|10842.8|10843.6|10841.6|329
1675734300000|2023-02-07 01:45:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|379
1675734600000|2023-02-07 01:50:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|409
1675734900000|2023-02-07 01:55:00|10846.3|10844.3|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|281
1675735200000|2023-02-07 02:00:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1425
1675735500000|2023-02-07 02:05:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|227
1675735800000|2023-02-07 02:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|158
1675736100000|2023-02-07 02:15:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|131
1675736400000|2023-02-07 02:20:00|||||||||341
1675736700000|2023-02-07 02:25:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|651
1675737000000|2023-02-07 02:30:00|||||||||187
1675737300000|2023-02-07 02:35:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|587
1675737600000|2023-02-07 02:40:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|426
1675737900000|2023-02-07 02:45:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|889
1675738200000|2023-02-07 02:50:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1737
1675738500000|2023-02-07 02:55:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|1223
1675738800000|2023-02-07 03:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1594
1675739100000|2023-02-07 03:05:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|685
1675739400000|2023-02-07 03:10:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|700
1675739700000|2023-02-07 03:15:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|235
1675740000000|2023-02-07 03:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|614
1675740300000|2023-02-07 03:25:00|10853.3|10851.3|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1499
1675740600000|2023-02-07 03:30:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10846.7|10844.7|2460
1675740900000|2023-02-07 03:35:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10848.3|10846.3|924
1675741200000|2023-02-07 03:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|671
1675741500000|2023-02-07 03:45:00|10851.4|10849.4|10853|10851|10853.7|10851.7|10851.4|10849.4|426
1675741800000|2023-02-07 03:50:00|10853.7|10851.7|10849.8|10847.8|10853.7|10851.7|10849.8|10847.8|720
1675742100000|2023-02-07 03:55:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|485
1675742400000|2023-02-07 04:00:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|380
1675742700000|2023-02-07 04:05:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|675
1675743000000|2023-02-07 04:10:00|10850.2|10848.2|10850.6|10848.6|10851|10849|10849|10847|651
1675743300000|2023-02-07 04:15:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|162
1675743600000|2023-02-07 04:20:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|557
1675743900000|2023-02-07 04:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|301
1675744200000|2023-02-07 04:30:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|188
1675744500000|2023-02-07 04:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|229
1675744800000|2023-02-07 04:40:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|374
1675745100000|2023-02-07 04:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|180
1675745400000|2023-02-07 04:50:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|699
1675745700000|2023-02-07 04:55:00|||||||||13
1675746000000|2023-02-07 05:00:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|926
1675746300000|2023-02-07 05:05:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|155
1675746600000|2023-02-07 05:10:00|||||||||9
1675746900000|2023-02-07 05:15:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851|10849|56
1675747200000|2023-02-07 05:20:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|57
1675747500000|2023-02-07 05:25:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|89
1675747800000|2023-02-07 05:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|229
1675748100000|2023-02-07 05:35:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|127
1675748400000|2023-02-07 05:40:00|10851.8|10849.8|10851.4|10849.4|10851.8|10849.8|10851.4|10849.4|269
1675748700000|2023-02-07 05:45:00|10851|10849|10850.6|10848.6|10851|10849|10850.6|10848.6|76
1675749000000|2023-02-07 05:50:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|245
1675749300000|2023-02-07 05:55:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|112
1675749600000|2023-02-07 06:00:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|490
1675749900000|2023-02-07 06:05:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|182
1675750200000|2023-02-07 06:10:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|542
1675750500000|2023-02-07 06:15:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|57
1675750800000|2023-02-07 06:20:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|182
1675751100000|2023-02-07 06:25:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|322
1675751400000|2023-02-07 06:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|807
1675751700000|2023-02-07 06:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|891
1675752000000|2023-02-07 06:40:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|121
1675752300000|2023-02-07 06:45:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|549
1675752600000|2023-02-07 06:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|738
1675752900000|2023-02-07 06:55:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|677
1675753200000|2023-02-07 07:00:00|10853.3|10851.3|10856.9|10854.9|10856.9|10854.9|10853|10851|3311
1675753500000|2023-02-07 07:05:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|2797
1675753800000|2023-02-07 07:10:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1262
1675754100000|2023-02-07 07:15:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|743
1675754400000|2023-02-07 07:20:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2555
1675754700000|2023-02-07 07:25:00|10850.6|10848.6|10853|10851|10853|10851|10849.8|10847.8|617
1675755000000|2023-02-07 07:30:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|770
1675755300000|2023-02-07 07:35:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1428
1675755600000|2023-02-07 07:40:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1541
1675755900000|2023-02-07 07:45:00|10849|10847|10853|10851|10853.7|10851.7|10849|10847|1146
1675756200000|2023-02-07 07:50:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|1411
1675756500000|2023-02-07 07:55:00|10851.4|10849.4|10853|10851|10853|10851|10850.6|10848.6|522
1675756800000|2023-02-07 08:00:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|993
1675757100000|2023-02-07 08:05:00|10851.4|10849.4|10846.7|10844.7|10851.4|10849.4|10843.6|10841.6|4085
1675757400000|2023-02-07 08:10:00|10846.3|10844.3|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|809
1675757700000|2023-02-07 08:15:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1814
1675758000000|2023-02-07 08:20:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|1308
1675758300000|2023-02-07 08:25:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10846.7|10844.7|1577
1675758600000|2023-02-07 08:30:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10847.5|10845.5|1827
1675758900000|2023-02-07 08:35:00|10851.4|10849.4|10849.8|10847.8|10852.2|10850.2|10849|10847|1596
1675759200000|2023-02-07 08:40:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|1041
1675759500000|2023-02-07 08:45:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|1791
1675759800000|2023-02-07 08:50:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|1284
1675760100000|2023-02-07 08:55:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1460
1675760400000|2023-02-07 09:00:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|1271
1675760700000|2023-02-07 09:05:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|2966
1675761000000|2023-02-07 09:10:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1269
1675761300000|2023-02-07 09:15:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|835
1675761600000|2023-02-07 09:20:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|296
1675761900000|2023-02-07 09:25:00|10852.2|10850.2|10855.3|10853.3|10855.3|10853.3|10852.2|10850.2|836
1675762200000|2023-02-07 09:30:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1250
1675762500000|2023-02-07 09:35:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1018
1675762800000|2023-02-07 09:40:00|10855.7|10853.7|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|2172
1675763100000|2023-02-07 09:45:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|482
1675763400000|2023-02-07 09:50:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|179
1675763700000|2023-02-07 09:55:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|622
1675764000000|2023-02-07 10:00:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.3|10851.3|728
1675764300000|2023-02-07 10:05:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|474
1675764600000|2023-02-07 10:10:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1069
1675764900000|2023-02-07 10:15:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1180
1675765200000|2023-02-07 10:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|374
1675765500000|2023-02-07 10:25:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|671
1675765800000|2023-02-07 10:30:00|10851.8|10849.8|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|576
1675766100000|2023-02-07 10:35:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|508
1675766400000|2023-02-07 10:40:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|701
1675766700000|2023-02-07 10:45:00|10849.8|10847.8|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|972
1675767000000|2023-02-07 10:50:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|584
1675767300000|2023-02-07 10:55:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|532
1675767600000|2023-02-07 11:00:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|750
1675767900000|2023-02-07 11:05:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|1723
1675768200000|2023-02-07 11:10:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|668
1675768500000|2023-02-07 11:15:00|10847.1|10845.1|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1253
1675768800000|2023-02-07 11:20:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1186
1675769100000|2023-02-07 11:25:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|818
1675769400000|2023-02-07 11:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3026
1675769700000|2023-02-07 11:35:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1806
1675770000000|2023-02-07 11:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1233
1675770300000|2023-02-07 11:45:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1072
1675770600000|2023-02-07 11:50:00|10842.8|10840.8|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|1102
1675770900000|2023-02-07 11:55:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|2593
1675771200000|2023-02-07 12:00:00|10842.8|10840.8|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|1591
1675771500000|2023-02-07 12:05:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1587
1675771800000|2023-02-07 12:10:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|876
1675772100000|2023-02-07 12:15:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|2076
1675772400000|2023-02-07 12:20:00|10844.4|10842.4|10849|10847|10849.8|10847.8|10844.4|10842.4|5050
1675772700000|2023-02-07 12:25:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|840
1675773000000|2023-02-07 12:30:00|10849|10847|10848.3|10846.3|10850.2|10848.2|10847.5|10845.5|2747
1675773300000|2023-02-07 12:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1018
1675773600000|2023-02-07 12:40:00|10848.3|10846.3|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1710
1675773900000|2023-02-07 12:45:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1378
1675774200000|2023-02-07 12:50:00|10848.3|10846.3|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|4789
1675774500000|2023-02-07 12:55:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|1682
1675774800000|2023-02-07 13:00:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10849|10847|2849
1675775100000|2023-02-07 13:05:00|10848.3|10846.3|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|9544
1675775400000|2023-02-07 13:10:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|3657
1675775700000|2023-02-07 13:15:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|3340
1675776000000|2023-02-07 13:20:00|10845.1|10843.1|10840.5|10838.5|10845.1|10843.1|10838.1|10836.1|8210
1675776300000|2023-02-07 13:25:00|10839.7|10837.7|10842|10840|10842.4|10840.4|10838.9|10836.9|4378
1675776600000|2023-02-07 13:30:00|10841.2|10839.2|10837.3|10835.3|10842|10840|10835.8|10833.8|4980
1675776900000|2023-02-07 13:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|3715
1675777200000|2023-02-07 13:40:00|10836.9|10834.9|10840.5|10838.5|10841.2|10839.2|10836.5|10834.5|5509
1675777500000|2023-02-07 13:45:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10837.3|10835.3|4370
1675777800000|2023-02-07 13:50:00|10842|10840|10839.7|10837.7|10842|10840|10838.9|10836.9|3693
1675778100000|2023-02-07 13:55:00|10838.9|10836.9|10840.5|10838.5|10842|10840|10838.9|10836.9|6776
1675778400000|2023-02-07 14:00:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|5411
1675778700000|2023-02-07 14:05:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|3401
1675779000000|2023-02-07 14:10:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2428
1675779300000|2023-02-07 14:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2236
1675779600000|2023-02-07 14:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|3670
1675779900000|2023-02-07 14:25:00|10836.5|10834.5|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|1479
1675780200000|2023-02-07 14:30:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10836.5|10834.5|2587
1675780500000|2023-02-07 14:35:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|2149
1675780800000|2023-02-07 14:40:00|10840.5|10838.5|10837.3|10835.3|10840.5|10838.5|10837.3|10835.3|2838
1675781100000|2023-02-07 14:45:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10837.3|10835.3|3372
1675781400000|2023-02-07 14:50:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|3720
1675781700000|2023-02-07 14:55:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|3433
1675782000000|2023-02-07 15:00:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|2986
1675782300000|2023-02-07 15:05:00|10842|10840|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|4490
1675782600000|2023-02-07 15:10:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|2885
1675782900000|2023-02-07 15:15:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|2034
1675783200000|2023-02-07 15:20:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|2711
1675783500000|2023-02-07 15:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1459
1675783800000|2023-02-07 15:30:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|2219
1675784100000|2023-02-07 15:35:00|10842.8|10840.8|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|3171
1675784400000|2023-02-07 15:40:00|10841.2|10839.2|10842|10840|10842|10840|10839.7|10837.7|4583
1675784700000|2023-02-07 15:45:00|10841.6|10839.6|10844.4|10842.4|10845.1|10843.1|10841.2|10839.2|2369
1675785000000|2023-02-07 15:50:00|10844.8|10842.8|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|3842
1675785300000|2023-02-07 15:55:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|4070
1675785600000|2023-02-07 16:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2303
1675785900000|2023-02-07 16:05:00|10847.5|10845.5|10849.8|10847.8|10849.8|10847.8|10845.9|10843.9|5802
1675786200000|2023-02-07 16:10:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10848.3|10846.3|2444
1675786500000|2023-02-07 16:15:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1698
1675786800000|2023-02-07 16:20:00|10850.6|10848.6|10845.9|10843.9|10850.6|10848.6|10845.9|10843.9|4264
1675787100000|2023-02-07 16:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.5|10843.5|1748
1675787400000|2023-02-07 16:30:00|10846.7|10844.7|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|4100
1675787700000|2023-02-07 16:35:00|10842.8|10840.8|10842|10840|10844.4|10842.4|10841.2|10839.2|5506
1675788000000|2023-02-07 16:40:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|2031
1675788300000|2023-02-07 16:45:00|10843.6|10841.6|10845.1|10843.1|10849.8|10847.8|10843.6|10841.6|6383
1675788600000|2023-02-07 16:50:00|10845.5|10843.5|10843.6|10841.6|10845.9|10843.9|10841.2|10839.2|2974
1675788900000|2023-02-07 16:55:00|10842.8|10840.8|10839.7|10837.7|10843.6|10841.6|10838.9|10836.9|4191
1675789200000|2023-02-07 17:00:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|4148
1675789500000|2023-02-07 17:05:00|10842.8|10840.8|10838.1|10836.1|10842.8|10840.8|10838.1|10836.1|1369
1675789800000|2023-02-07 17:10:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|2711
1675790100000|2023-02-07 17:15:00|10839.3|10837.3|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|3471
1675790400000|2023-02-07 17:20:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1101
1675790700000|2023-02-07 17:25:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|1424
1675791000000|2023-02-07 17:30:00|10835.8|10833.8|10833.4|10831.4|10837.3|10835.3|10831.9|10829.9|2401
1675791300000|2023-02-07 17:35:00|10832.6|10830.6|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|2762
1675791600000|2023-02-07 17:40:00|10835.8|10833.8|10842.8|10840.8|10847.5|10845.5|10832.6|10830.6|10285
1675791900000|2023-02-07 17:45:00|10843.6|10841.6|10855.3|10853.3|10860|10858|10843.6|10841.6|13270
1675792200000|2023-02-07 17:50:00|10856.1|10854.1|10861.5|10859.5|10864.7|10862.7|10853.3|10851.3|9787
1675792500000|2023-02-07 17:55:00|10862.3|10860.3|10868.6|10866.6|10872.5|10870.5|10861.5|10859.5|13045
1675792800000|2023-02-07 18:00:00|10869|10867|10864.7|10862.7|10874|10872|10857.3|10855.3|16342
1675793100000|2023-02-07 18:05:00|10865.5|10863.5|10862.3|10860.3|10869.4|10867.4|10860.8|10858.8|7315
1675793400000|2023-02-07 18:10:00|10863.1|10861.1|10856.1|10854.1|10865.5|10863.5|10856.1|10854.1|6179
1675793700000|2023-02-07 18:15:00|10855.3|10853.3|10856.1|10854.1|10857.6|10855.6|10849|10847|8408
1675794000000|2023-02-07 18:20:00|10855.7|10853.7|10849.8|10847.8|10857.6|10855.6|10849.8|10847.8|6897
1675794300000|2023-02-07 18:25:00|10850.6|10848.6|10845.1|10843.1|10853|10851|10845.1|10843.1|5299
1675794600000|2023-02-07 18:30:00|10844.4|10842.4|10839.7|10837.7|10844.4|10842.4|10835.8|10833.8|9414
1675794900000|2023-02-07 18:35:00|10838.9|10836.9|10844|10842|10845.9|10843.9|10838.1|10836.1|3790
1675795200000|2023-02-07 18:40:00|10843.6|10841.6|10840.8|10838.8|10844.4|10842.4|10837.3|10835.3|4842
1675795500000|2023-02-07 18:45:00|10840.5|10838.5|10833.4|10831.4|10841.2|10839.2|10833.4|10831.4|4614
1675795800000|2023-02-07 18:50:00|10833.8|10831.8|10839.7|10837.7|10839.7|10837.7|10832.6|10830.6|11223
1675796100000|2023-02-07 18:55:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1982
1675796400000|2023-02-07 19:00:00|10838.9|10836.9|10836.5|10834.5|10841.2|10839.2|10836.5|10834.5|2009
1675796700000|2023-02-07 19:05:00|10836.2|10834.2|10833.4|10831.4|10839.7|10837.7|10833.4|10831.4|5896
1675797000000|2023-02-07 19:10:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10831.9|10829.9|3162
1675797300000|2023-02-07 19:15:00|10833.8|10831.8|10834.2|10832.2|10836.5|10834.5|10831.9|10829.9|3767
1675797600000|2023-02-07 19:20:00|10833.8|10831.8|10831.9|10829.9|10834.2|10832.2|10830.3|10828.3|4457
1675797900000|2023-02-07 19:25:00|10832.6|10830.6|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|2340
1675798200000|2023-02-07 19:30:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|3323
1675798500000|2023-02-07 19:35:00|10832.6|10830.6|10835.8|10833.8|10836.5|10834.5|10832.3|10830.3|2126
1675798800000|2023-02-07 19:40:00|10835|10833|10832.6|10830.6|10836.5|10834.5|10831.9|10829.9|3356
1675799100000|2023-02-07 19:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2655
1675799400000|2023-02-07 19:50:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|2443
1675799700000|2023-02-07 19:55:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10827.2|10825.2|3646
1675800000000|2023-02-07 20:00:00|10828.7|10826.7|10827.2|10825.2|10830.3|10828.3|10825.6|10823.6|5010
1675800300000|2023-02-07 20:05:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|1352
1675800600000|2023-02-07 20:10:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|2700
1675800900000|2023-02-07 20:15:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|785
1675801200000|2023-02-07 20:20:00|10828|10826|10828|10826|10829.5|10827.5|10828|10826|941
1675801500000|2023-02-07 20:25:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|936
1675801800000|2023-02-07 20:30:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1771
1675802100000|2023-02-07 20:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|2699
1675802400000|2023-02-07 20:40:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|1562
1675802700000|2023-02-07 20:45:00|10831.9|10829.9|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|1856
1675803000000|2023-02-07 20:50:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1779
1675803300000|2023-02-07 20:55:00|10832.6|10830.6|10831.5|10829.5|10832.6|10830.6|10830.3|10828.3|3772
1675803600000|2023-02-07 21:00:00|10831.9|10829.9|10828|10826|10831.9|10829.9|10826.8|10824.8|7112
1675803900000|2023-02-07 21:05:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|2352
1675804200000|2023-02-07 21:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|2997
1675804500000|2023-02-07 21:15:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|763
1675804800000|2023-02-07 21:20:00|10827.2|10825.2|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|1263
1675805100000|2023-02-07 21:25:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|2225
1675805400000|2023-02-07 21:30:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|2153
1675805700000|2023-02-07 21:35:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1302
1675806000000|2023-02-07 21:40:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1453
1675806300000|2023-02-07 21:45:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|1763
1675806600000|2023-02-07 21:50:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|2253
1675806900000|2023-02-07 21:55:00|10829.1|10827.1|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|1690
1675810800000|2023-02-07 23:00:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|182
1675811100000|2023-02-07 23:05:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|204
1675811400000|2023-02-07 23:10:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1162
1675811700000|2023-02-07 23:15:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|11
1675812000000|2023-02-07 23:20:00|||||||||133
1675812300000|2023-02-07 23:25:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|70
1675812600000|2023-02-07 23:30:00|10832.3|10830.3|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|181
1675812900000|2023-02-07 23:35:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|11
1675813200000|2023-02-07 23:40:00|10833|10831|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|225
1675813500000|2023-02-07 23:45:00|10833|10831|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|203
1675813800000|2023-02-07 23:50:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|396
1675814100000|2023-02-07 23:55:00|10832.6|10830.6|10832.6|10830.6|10833|10831|10832.6|10830.6|175
1675814400000|2023-02-08 00:00:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|364
1675814700000|2023-02-08 00:05:00|10834.6|10832.6|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|896
1675815000000|2023-02-08 00:10:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|259
1675815300000|2023-02-08 00:15:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|981
1675815600000|2023-02-08 00:20:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|640
1675815900000|2023-02-08 00:25:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|307
1675816200000|2023-02-08 00:30:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|495
1675816500000|2023-02-08 00:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|55
1675816800000|2023-02-08 00:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|116
1675817100000|2023-02-08 00:45:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.3|10837.3|60
1675817400000|2023-02-08 00:50:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|255
1675817700000|2023-02-08 00:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|410
1675818000000|2023-02-08 01:00:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.6|10839.6|1157
1675818300000|2023-02-08 01:05:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|695
1675818600000|2023-02-08 01:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|315
1675818900000|2023-02-08 01:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|411
1675819200000|2023-02-08 01:20:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10842|10840|278
1675819500000|2023-02-08 01:25:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|61
1675819800000|2023-02-08 01:30:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10842|10840|180
1675820100000|2023-02-08 01:35:00|10842|10840|10845.1|10843.1|10845.1|10843.1|10842|10840|1116
1675820400000|2023-02-08 01:40:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|399
1675820700000|2023-02-08 01:45:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|384
1675821000000|2023-02-08 01:50:00|10843.6|10841.6|10843.2|10841.2|10843.6|10841.6|10842.8|10840.8|132
1675821300000|2023-02-08 01:55:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|392
1675821600000|2023-02-08 02:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|547
1675821900000|2023-02-08 02:05:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|286
1675822200000|2023-02-08 02:10:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|261
1675822500000|2023-02-08 02:15:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|65
1675822800000|2023-02-08 02:20:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|78
1675823100000|2023-02-08 02:25:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|36
1675823400000|2023-02-08 02:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|314
1675823700000|2023-02-08 02:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|115
1675824000000|2023-02-08 02:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.2|10841.2|315
1675824300000|2023-02-08 02:45:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|204
1675824600000|2023-02-08 02:50:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|854
1675824900000|2023-02-08 02:55:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|938
1675825200000|2023-02-08 03:00:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|637
1675825500000|2023-02-08 03:05:00|10845.1|10843.1|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|229
1675825800000|2023-02-08 03:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|1037
1675826100000|2023-02-08 03:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|699
1675826400000|2023-02-08 03:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|77
1675826700000|2023-02-08 03:25:00|||||||||76
1675827000000|2023-02-08 03:30:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|925
1675827300000|2023-02-08 03:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|195
1675827600000|2023-02-08 03:40:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|499
1675827900000|2023-02-08 03:45:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|709
1675828200000|2023-02-08 03:50:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|565
1675828500000|2023-02-08 03:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1057
1675828800000|2023-02-08 04:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|440
1675829100000|2023-02-08 04:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|307
1675829400000|2023-02-08 04:10:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|546
1675829700000|2023-02-08 04:15:00|||||||||111
1675830000000|2023-02-08 04:20:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|727
1675830300000|2023-02-08 04:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|68
1675830600000|2023-02-08 04:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|89
1675830900000|2023-02-08 04:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|141
1675831200000|2023-02-08 04:40:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|255
1675831500000|2023-02-08 04:45:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|320
1675831800000|2023-02-08 04:50:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|105
1675832100000|2023-02-08 04:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|627
1675832400000|2023-02-08 05:00:00|10848.3|10846.3|10849|10847|10849|10847|10847.5|10845.5|313
1675832700000|2023-02-08 05:05:00|||||||||90
1675833000000|2023-02-08 05:10:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|296
1675833300000|2023-02-08 05:15:00|||||||||50
1675833600000|2023-02-08 05:20:00|||||||||38
1675833900000|2023-02-08 05:25:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|221
1675834200000|2023-02-08 05:30:00|10847.1|10845.1|10846.7|10844.7|10847.1|10845.1|10846.7|10844.7|434
1675834500000|2023-02-08 05:35:00|||||||||271
1675834800000|2023-02-08 05:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|98
1675835100000|2023-02-08 05:45:00|10847.1|10845.1|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|269
1675835400000|2023-02-08 05:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|180
1675835700000|2023-02-08 05:55:00|||||||||27
1675836000000|2023-02-08 06:00:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|260
1675836300000|2023-02-08 06:05:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|1146
1675836600000|2023-02-08 06:10:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|327
1675836900000|2023-02-08 06:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|578
1675837200000|2023-02-08 06:20:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|500
1675837500000|2023-02-08 06:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|409
1675837800000|2023-02-08 06:30:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|45
1675838100000|2023-02-08 06:35:00|||||||||226
1675838400000|2023-02-08 06:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|197
1675838700000|2023-02-08 06:45:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|433
1675839000000|2023-02-08 06:50:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|225
1675839300000|2023-02-08 06:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|525
1675839600000|2023-02-08 07:00:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10842.8|10840.8|1327
1675839900000|2023-02-08 07:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|445
1675840200000|2023-02-08 07:10:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|928
1675840500000|2023-02-08 07:15:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1114
1675840800000|2023-02-08 07:20:00|10845.9|10843.9|10849|10847|10849|10847|10845.9|10843.9|816
1675841100000|2023-02-08 07:25:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|1102
1675841400000|2023-02-08 07:30:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|576
1675841700000|2023-02-08 07:35:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|75
1675842000000|2023-02-08 07:40:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|217
1675842300000|2023-02-08 07:45:00|10849|10847|10853|10851|10853.7|10851.7|10849|10847|1540
1675842600000|2023-02-08 07:50:00|10852.2|10850.2|10855.3|10853.3|10855.3|10853.3|10852.2|10850.2|2441
1675842900000|2023-02-08 07:55:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|981
1675843200000|2023-02-08 08:00:00|10853.7|10851.7|10850.6|10848.6|10853.7|10851.7|10849.8|10847.8|1385
1675843500000|2023-02-08 08:05:00|10851.4|10849.4|10846.7|10844.7|10851.4|10849.4|10845.9|10843.9|2082
1675843800000|2023-02-08 08:10:00|10847.5|10845.5|10846.7|10844.7|10849|10847|10845.9|10843.9|2668
1675844100000|2023-02-08 08:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|933
1675844400000|2023-02-08 08:20:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10848.3|10846.3|727
1675844700000|2023-02-08 08:25:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|1232
1675845000000|2023-02-08 08:30:00|10849|10847|10843.6|10841.6|10849|10847|10843.6|10841.6|1702
1675845300000|2023-02-08 08:35:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|816
1675845600000|2023-02-08 08:40:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10842|10840|2554
1675845900000|2023-02-08 08:45:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|1067
1675846200000|2023-02-08 08:50:00|10843.2|10841.2|10845.1|10843.1|10846.7|10844.7|10842.8|10840.8|2148
1675846500000|2023-02-08 08:55:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1096
1675846800000|2023-02-08 09:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|594
1675847100000|2023-02-08 09:05:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|863
1675847400000|2023-02-08 09:10:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1208
1675847700000|2023-02-08 09:15:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1128
1675848000000|2023-02-08 09:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|1207
1675848300000|2023-02-08 09:25:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1759
1675848600000|2023-02-08 09:30:00|10845.5|10843.5|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|1369
1675848900000|2023-02-08 09:35:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|360
1675849200000|2023-02-08 09:40:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|781
1675849500000|2023-02-08 09:45:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|725
1675849800000|2023-02-08 09:50:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|964
1675850100000|2023-02-08 09:55:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|1521
1675850400000|2023-02-08 10:00:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|1379
1675850700000|2023-02-08 10:05:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|471
1675851000000|2023-02-08 10:10:00|||||||||39
1675851300000|2023-02-08 10:15:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|584
1675851600000|2023-02-08 10:20:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|269
1675851900000|2023-02-08 10:25:00|10845.1|10843.1|10841.2|10839.2|10845.1|10843.1|10841.2|10839.2|788
1675852200000|2023-02-08 10:30:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|908
1675852500000|2023-02-08 10:35:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|200
1675852800000|2023-02-08 10:40:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|312
1675853100000|2023-02-08 10:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|241
1675853400000|2023-02-08 10:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|263
1675853700000|2023-02-08 10:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|377
1675854000000|2023-02-08 11:00:00|10843.6|10841.6|10844.4|10842.4|10844.8|10842.8|10843.6|10841.6|1130
1675854300000|2023-02-08 11:05:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|209
1675854600000|2023-02-08 11:10:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|508
1675854900000|2023-02-08 11:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|396
1675855200000|2023-02-08 11:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|586
1675855500000|2023-02-08 11:25:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|340
1675855800000|2023-02-08 11:30:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|582
1675856100000|2023-02-08 11:35:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|809
1675856400000|2023-02-08 11:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1496
1675856700000|2023-02-08 11:45:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|634
1675857000000|2023-02-08 11:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|895
1675857300000|2023-02-08 11:55:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|551
1675857600000|2023-02-08 12:00:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|552
1675857900000|2023-02-08 12:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|635
1675858200000|2023-02-08 12:10:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|689
1675858500000|2023-02-08 12:15:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|340
1675858800000|2023-02-08 12:20:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|705
1675859100000|2023-02-08 12:25:00|10846.7|10844.7|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|3650
1675859400000|2023-02-08 12:30:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|6286
1675859700000|2023-02-08 12:35:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1029
1675860000000|2023-02-08 12:40:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|711
1675860300000|2023-02-08 12:45:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1318
1675860600000|2023-02-08 12:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2144
1675860900000|2023-02-08 12:55:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|1300
1675861200000|2023-02-08 13:00:00|10842|10840|10840.5|10838.5|10842.8|10840.8|10840.5|10838.5|2670
1675861500000|2023-02-08 13:05:00|10841.2|10839.2|10840.8|10838.8|10842|10840|10840.5|10838.5|709
1675861800000|2023-02-08 13:10:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1117
1675862100000|2023-02-08 13:15:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|2340
1675862400000|2023-02-08 13:20:00|10837.3|10835.3|10835|10833|10837.3|10835.3|10833.4|10831.4|4901
1675862700000|2023-02-08 13:25:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|2917
1675863000000|2023-02-08 13:30:00|10833.4|10831.4|10834.2|10832.2|10835.8|10833.8|10831.9|10829.9|3176
1675863300000|2023-02-08 13:35:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|4387
1675863600000|2023-02-08 13:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2233
1675863900000|2023-02-08 13:45:00|10837.7|10835.7|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|637
1675864200000|2023-02-08 13:50:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|2339
1675864500000|2023-02-08 13:55:00|10834.6|10832.6|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|1502
1675864800000|2023-02-08 14:00:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|2682
1675865100000|2023-02-08 14:05:00|10837.7|10835.7|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|1861
1675865400000|2023-02-08 14:10:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|2053
1675865700000|2023-02-08 14:15:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10838.9|10836.9|1976
1675866000000|2023-02-08 14:20:00|10840.5|10838.5|10842|10840|10842|10840|10839.7|10837.7|2285
1675866300000|2023-02-08 14:25:00|10842.8|10840.8|10838.1|10836.1|10843.6|10841.6|10836.5|10834.5|5847
1675866600000|2023-02-08 14:30:00|10837.3|10835.3|10833.4|10831.4|10839.7|10837.7|10830.3|10828.3|8888
1675866900000|2023-02-08 14:35:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|2466
1675867200000|2023-02-08 14:40:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|5679
1675867500000|2023-02-08 14:45:00|10837.3|10835.3|10831.1|10829.1|10838.1|10836.1|10830.3|10828.3|4129
1675867800000|2023-02-08 14:50:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10828.7|10826.7|8264
1675868100000|2023-02-08 14:55:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|4416
1675868400000|2023-02-08 15:00:00|10833|10831|10831.9|10829.9|10833.4|10831.4|10828.7|10826.7|3335
1675868700000|2023-02-08 15:05:00|10831.1|10829.1|10827.2|10825.2|10832.6|10830.6|10826.4|10824.4|4479
1675869000000|2023-02-08 15:10:00|10828|10826|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|3553
1675869300000|2023-02-08 15:15:00|10825.6|10823.6|10831.1|10829.1|10831.9|10829.9|10825.6|10823.6|4671
1675869600000|2023-02-08 15:20:00|10830.7|10828.7|10828.7|10826.7|10830.7|10828.7|10828|10826|2613
1675869900000|2023-02-08 15:25:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10827.2|10825.2|3061
1675870200000|2023-02-08 15:30:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|2372
1675870500000|2023-02-08 15:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|3333
1675870800000|2023-02-08 15:40:00|10833.4|10831.4|10829.5|10827.5|10833.4|10831.4|10829.5|10827.5|2581
1675871100000|2023-02-08 15:45:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|4623
1675871400000|2023-02-08 15:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1887
1675871700000|2023-02-08 15:55:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3182
1675872000000|2023-02-08 16:00:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10831.9|10829.9|3892
1675872300000|2023-02-08 16:05:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10834.6|10832.6|2078
1675872600000|2023-02-08 16:10:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|3405
1675872900000|2023-02-08 16:15:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1380
1675873200000|2023-02-08 16:20:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|2558
1675873500000|2023-02-08 16:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|2714
1675873800000|2023-02-08 16:30:00|10835|10833|10832.6|10830.6|10835|10833|10832.6|10830.6|1186
1675874100000|2023-02-08 16:35:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|565
1675874400000|2023-02-08 16:40:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10832.6|10830.6|2190
1675874700000|2023-02-08 16:45:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|2203
1675875000000|2023-02-08 16:50:00|10834.2|10832.2|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|3333
1675875300000|2023-02-08 16:55:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|2960
1675875600000|2023-02-08 17:00:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|5727
1675875900000|2023-02-08 17:05:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|4600
1675876200000|2023-02-08 17:10:00|10838.9|10836.9|10840.5|10838.5|10840.8|10838.8|10838.1|10836.1|5277
1675876500000|2023-02-08 17:15:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|4235
1675876800000|2023-02-08 17:20:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|2433
1675877100000|2023-02-08 17:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1377
1675877400000|2023-02-08 17:30:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10839.7|10837.7|2027
1675877700000|2023-02-08 17:35:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|2200
1675878000000|2023-02-08 17:40:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1411
1675878300000|2023-02-08 17:45:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|3469
1675878600000|2023-02-08 17:50:00|10840.5|10838.5|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|2670
1675878900000|2023-02-08 17:55:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1924
1675879200000|2023-02-08 18:00:00|10840.5|10838.5|10849.8|10847.8|10851|10849|10839.3|10837.3|8010
1675879500000|2023-02-08 18:05:00|10850.6|10848.6|10849|10847|10852.2|10850.2|10848.3|10846.3|6651
1675879800000|2023-02-08 18:10:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10845.9|10843.9|2049
1675880100000|2023-02-08 18:15:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|2234
1675880400000|2023-02-08 18:20:00|10845.1|10843.1|10841.2|10839.2|10845.1|10843.1|10840.5|10838.5|3628
1675880700000|2023-02-08 18:25:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|3017
1675881000000|2023-02-08 18:30:00|10838.1|10836.1|10840.5|10838.5|10841.2|10839.2|10837.3|10835.3|4722
1675881300000|2023-02-08 18:35:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10838.9|10836.9|2186
1675881600000|2023-02-08 18:40:00|10839.3|10837.3|10837.3|10835.3|10839.7|10837.7|10836.5|10834.5|2999
1675881900000|2023-02-08 18:45:00|10837.7|10835.7|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1702
1675882200000|2023-02-08 18:50:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|2050
1675882500000|2023-02-08 18:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2097
1675882800000|2023-02-08 19:00:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|1540
1675883100000|2023-02-08 19:05:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|2696
1675883400000|2023-02-08 19:10:00|10838.1|10836.1|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|1237
1675883700000|2023-02-08 19:15:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2738
1675884000000|2023-02-08 19:20:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1782
1675884300000|2023-02-08 19:25:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1077
1675884600000|2023-02-08 19:30:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1979
1675884900000|2023-02-08 19:35:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|2306
1675885200000|2023-02-08 19:40:00|10839.7|10837.7|10837.3|10835.3|10840.5|10838.5|10837.3|10835.3|4055
1675885500000|2023-02-08 19:45:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2228
1675885800000|2023-02-08 19:50:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|2942
1675886100000|2023-02-08 19:55:00|10838.1|10836.1|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|4950
1675886400000|2023-02-08 20:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|2336
1675886700000|2023-02-08 20:05:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1654
1675887000000|2023-02-08 20:10:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|1825
1675887300000|2023-02-08 20:15:00|10839.7|10837.7|10837.3|10835.3|10840.5|10838.5|10837.3|10835.3|2767
1675887600000|2023-02-08 20:20:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|1155
1675887900000|2023-02-08 20:25:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|727
1675888200000|2023-02-08 20:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2156
1675888500000|2023-02-08 20:35:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|2377
1675888800000|2023-02-08 20:40:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2572
1675889100000|2023-02-08 20:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1677
1675889400000|2023-02-08 20:50:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|2367
1675889700000|2023-02-08 20:55:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|7974
1675890000000|2023-02-08 21:00:00|10846.7|10844.7|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|4702
1675890300000|2023-02-08 21:05:00|10846.7|10844.7|10849|10847|10849|10847|10845.9|10843.9|2137
1675890600000|2023-02-08 21:10:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10846.7|10844.7|1432
1675890900000|2023-02-08 21:15:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|821
1675891200000|2023-02-08 21:20:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|1011
1675891500000|2023-02-08 21:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|900
1675891800000|2023-02-08 21:30:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1049
1675892100000|2023-02-08 21:35:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|841
1675892400000|2023-02-08 21:40:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849|10847|1865
1675892700000|2023-02-08 21:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|678
1675893000000|2023-02-08 21:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|555
1675893300000|2023-02-08 21:55:00|10850.2|10848.2|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1382
1675897200000|2023-02-08 23:00:00|10852.2|10850.2|10850.6|10848.6|10852.6|10850.6|10849.8|10847.8|859
1675897500000|2023-02-08 23:05:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|455
1675897800000|2023-02-08 23:10:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|720
1675898100000|2023-02-08 23:15:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|204
1675898400000|2023-02-08 23:20:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|117
1675898700000|2023-02-08 23:25:00|||||||||10
1675899000000|2023-02-08 23:30:00|10850.2|10848.2|10849|10847|10850.2|10848.2|10849|10847|343
1675899300000|2023-02-08 23:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|556
1675899600000|2023-02-08 23:40:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|630
1675899900000|2023-02-08 23:45:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|206
1675900200000|2023-02-08 23:50:00|10847.1|10845.1|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|131
1675900500000|2023-02-08 23:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|198
1675900800000|2023-02-09 00:00:00|10846.3|10844.3|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|181
1675901100000|2023-02-09 00:05:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|370
1675901400000|2023-02-09 00:10:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|285
1675901700000|2023-02-09 00:15:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|820
1675902000000|2023-02-09 00:20:00|10848.3|10846.3|10848.3|10846.3|10848.7|10846.7|10847.5|10845.5|521
1675902300000|2023-02-09 00:25:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|533
1675902600000|2023-02-09 00:30:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|374
1675902900000|2023-02-09 00:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|222
1675903200000|2023-02-09 00:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|247
1675903500000|2023-02-09 00:45:00|||||||||156
1675903800000|2023-02-09 00:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|451
1675904100000|2023-02-09 00:55:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|377
1675904400000|2023-02-09 01:00:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1162
1675904700000|2023-02-09 01:05:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1088
1675905000000|2023-02-09 01:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|486
1675905300000|2023-02-09 01:15:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|372
1675905600000|2023-02-09 01:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|274
1675905900000|2023-02-09 01:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|249
1675906200000|2023-02-09 01:30:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|117
1675906500000|2023-02-09 01:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|93
1675906800000|2023-02-09 01:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|144
1675907100000|2023-02-09 01:45:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|356
1675907400000|2023-02-09 01:50:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|85
1675907700000|2023-02-09 01:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|344
1675908000000|2023-02-09 02:00:00|10844|10842|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|519
1675908300000|2023-02-09 02:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|17
1675908600000|2023-02-09 02:10:00|||||||||5
1675908900000|2023-02-09 02:15:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|165
1675909200000|2023-02-09 02:20:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|48
1675909500000|2023-02-09 02:25:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|227
1675909800000|2023-02-09 02:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|146
1675910100000|2023-02-09 02:35:00|||||||||51
1675910400000|2023-02-09 02:40:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|196
1675910700000|2023-02-09 02:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|101
1675911000000|2023-02-09 02:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|306
1675911300000|2023-02-09 02:55:00|||||||||9
1675911600000|2023-02-09 03:00:00|||||||||814
1675911900000|2023-02-09 03:05:00|10844|10842|10842.8|10840.8|10844|10842|10842.8|10840.8|254
1675912200000|2023-02-09 03:10:00|10842|10840|10842.4|10840.4|10842.8|10840.8|10842|10840|316
1675912500000|2023-02-09 03:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|114
1675912800000|2023-02-09 03:20:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|130
1675913100000|2023-02-09 03:25:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|451
1675913400000|2023-02-09 03:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|265
1675913700000|2023-02-09 03:35:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|123
1675914000000|2023-02-09 03:40:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|168
1675914300000|2023-02-09 03:45:00|||||||||137
1675914600000|2023-02-09 03:50:00|10842|10840|10842|10840|10842|10840|10842|10840|51
1675914900000|2023-02-09 03:55:00|||||||||72
1675915200000|2023-02-09 04:00:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|209
1675915500000|2023-02-09 04:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|444
1675915800000|2023-02-09 04:10:00|||||||||18
1675916100000|2023-02-09 04:15:00|10844.8|10842.8|10844.4|10842.4|10844.8|10842.8|10844.4|10842.4|98
1675916400000|2023-02-09 04:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|108
1675916700000|2023-02-09 04:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|176
1675917000000|2023-02-09 04:30:00|||||||||18
1675917300000|2023-02-09 04:35:00|||||||||236
1675917600000|2023-02-09 04:40:00|||||||||63
1675917900000|2023-02-09 04:45:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|114
1675918200000|2023-02-09 04:50:00|||||||||278
1675918500000|2023-02-09 04:55:00|||||||||51
1675918800000|2023-02-09 05:00:00|||||||||6
1675919100000|2023-02-09 05:05:00|||||||||113
1675919400000|2023-02-09 05:10:00|||||||||19
1675919700000|2023-02-09 05:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|216
1675920000000|2023-02-09 05:20:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|61
1675920300000|2023-02-09 05:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|244
1675920600000|2023-02-09 05:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|152
1675920900000|2023-02-09 05:35:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|109
1675921200000|2023-02-09 05:40:00|10842|10840|10842|10840|10842|10840|10842|10840|196
1675921500000|2023-02-09 05:45:00|10838.1|10836.1|10842|10840|10844.4|10842.4|10838.1|10836.1|1690
1675921800000|2023-02-09 05:50:00|10841.2|10839.2|10840.5|10838.5|10841.6|10839.6|10840.5|10838.5|619
1675922100000|2023-02-09 05:55:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|573
1675922400000|2023-02-09 06:00:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1214
1675922700000|2023-02-09 06:05:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|269
1675923000000|2023-02-09 06:10:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|284
1675923300000|2023-02-09 06:15:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|212
1675923600000|2023-02-09 06:20:00|10842|10840|10842|10840|10842|10840|10842|10840|608
1675923900000|2023-02-09 06:25:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10842|10840|246
1675924200000|2023-02-09 06:30:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|408
1675924500000|2023-02-09 06:35:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|1509
1675924800000|2023-02-09 06:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|754
1675925100000|2023-02-09 06:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|683
1675925400000|2023-02-09 06:50:00|||||||||128
1675925700000|2023-02-09 06:55:00|10845.1|10843.1|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|1184
1675926000000|2023-02-09 07:00:00|10846.7|10844.7|10849|10847|10853|10851|10845.9|10843.9|4063
1675926300000|2023-02-09 07:05:00|10848.7|10846.7|10845.1|10843.1|10849|10847|10845.1|10843.1|1422
1675926600000|2023-02-09 07:10:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|713
1675926900000|2023-02-09 07:15:00|10847.1|10845.1|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|609
1675927200000|2023-02-09 07:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|1032
1675927500000|2023-02-09 07:25:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.4|10840.4|1172
1675927800000|2023-02-09 07:30:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10840.5|10838.5|557
1675928100000|2023-02-09 07:35:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|537
1675928400000|2023-02-09 07:40:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|304
1675928700000|2023-02-09 07:45:00|10843.6|10841.6|10845.1|10843.1|10846.7|10844.7|10843.6|10841.6|415
1675929000000|2023-02-09 07:50:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|291
1675929300000|2023-02-09 07:55:00|10843.2|10841.2|10845.1|10843.1|10845.9|10843.9|10843.2|10841.2|438
1675929600000|2023-02-09 08:00:00|10844.4|10842.4|10848.3|10846.3|10849.4|10847.4|10844.4|10842.4|1130
1675929900000|2023-02-09 08:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|837
1675930200000|2023-02-09 08:10:00|10847.9|10845.9|10846.7|10844.7|10847.9|10845.9|10845.9|10843.9|468
1675930500000|2023-02-09 08:15:00|10847.1|10845.1|10847.1|10845.1|10848.3|10846.3|10845.1|10843.1|744
1675930800000|2023-02-09 08:20:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|437
1675931100000|2023-02-09 08:25:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10848.3|10846.3|824
1675931400000|2023-02-09 08:30:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|917
1675931700000|2023-02-09 08:35:00|10847.5|10845.5|10849|10847|10849|10847|10846.7|10844.7|516
1675932000000|2023-02-09 08:40:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|528
1675932300000|2023-02-09 08:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|301
1675932600000|2023-02-09 08:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|239
1675932900000|2023-02-09 08:55:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|273
1675933200000|2023-02-09 09:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|254
1675933500000|2023-02-09 09:05:00|10844.4|10842.4|10848.3|10846.3|10849|10847|10844.4|10842.4|3326
1675933800000|2023-02-09 09:10:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|1900
1675934100000|2023-02-09 09:15:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10849|10847|1295
1675934400000|2023-02-09 09:20:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|470
1675934700000|2023-02-09 09:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|425
1675935000000|2023-02-09 09:30:00|10849|10847|10849|10847|10849.4|10847.4|10849|10847|333
1675935300000|2023-02-09 09:35:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849|10847|436
1675935600000|2023-02-09 09:40:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|629
1675935900000|2023-02-09 09:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|730
1675936200000|2023-02-09 09:50:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|824
1675936500000|2023-02-09 09:55:00|10850.6|10848.6|10854.5|10852.5|10854.5|10852.5|10850.6|10848.6|802
1675936800000|2023-02-09 10:00:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1392
1675937100000|2023-02-09 10:05:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|923
1675937400000|2023-02-09 10:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|268
1675937700000|2023-02-09 10:15:00|10853.3|10851.3|10853.7|10851.7|10854.5|10852.5|10853|10851|709
1675938000000|2023-02-09 10:20:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|376
1675938300000|2023-02-09 10:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|754
1675938600000|2023-02-09 10:30:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|578
1675938900000|2023-02-09 10:35:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|629
1675939200000|2023-02-09 10:40:00|10856.5|10854.5|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1331
1675939500000|2023-02-09 10:45:00|10857.3|10855.3|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|1567
1675939800000|2023-02-09 10:50:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1042
1675940100000|2023-02-09 10:55:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|673
1675940400000|2023-02-09 11:00:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|896
1675940700000|2023-02-09 11:05:00|10856.5|10854.5|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|1385
1675941000000|2023-02-09 11:10:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1846
1675941300000|2023-02-09 11:15:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|521
1675941600000|2023-02-09 11:20:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1328
1675941900000|2023-02-09 11:25:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|928
1675942200000|2023-02-09 11:30:00|10853.7|10851.7|10853.3|10851.3|10854.5|10852.5|10853|10851|891
1675942500000|2023-02-09 11:35:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10852.2|10850.2|463
1675942800000|2023-02-09 11:40:00|10853.3|10851.3|10853.7|10851.7|10854.5|10852.5|10853|10851|489
1675943100000|2023-02-09 11:45:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|331
1675943400000|2023-02-09 11:50:00|10853.3|10851.3|10856.1|10854.1|10856.9|10854.9|10853.3|10851.3|620
1675943700000|2023-02-09 11:55:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1427
1675944000000|2023-02-09 12:00:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|876
1675944300000|2023-02-09 12:05:00|10854.1|10852.1|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|426
1675944600000|2023-02-09 12:10:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|494
1675944900000|2023-02-09 12:15:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1020
1675945200000|2023-02-09 12:20:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|722
1675945500000|2023-02-09 12:25:00|10851.8|10849.8|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|594
1675945800000|2023-02-09 12:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|821
1675946100000|2023-02-09 12:35:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|1535
1675946400000|2023-02-09 12:40:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|1904
1675946700000|2023-02-09 12:45:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1161
1675947000000|2023-02-09 12:50:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|360
1675947300000|2023-02-09 12:55:00|10851.8|10849.8|10852.2|10850.2|10853|10851|10851.4|10849.4|844
1675947600000|2023-02-09 13:00:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|1440
1675947900000|2023-02-09 13:05:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|2207
1675948200000|2023-02-09 13:10:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10853|10851|1890
1675948500000|2023-02-09 13:15:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|3807
1675948800000|2023-02-09 13:20:00|10854.9|10852.9|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|3973
1675949100000|2023-02-09 13:25:00|10854.9|10852.9|10853|10851|10855.3|10853.3|10852.6|10850.6|3109
1675949400000|2023-02-09 13:30:00|10853.7|10851.7|10857.6|10855.6|10860.8|10858.8|10853|10851|6997
1675949700000|2023-02-09 13:35:00|10858|10856|10856.1|10854.1|10858|10856|10855.3|10853.3|3637
1675950000000|2023-02-09 13:40:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10853|10851|4162
1675950300000|2023-02-09 13:45:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|3032
1675950600000|2023-02-09 13:50:00|10853.7|10851.7|10851.4|10849.4|10855.3|10853.3|10851.4|10849.4|2584
1675950900000|2023-02-09 13:55:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|2711
1675951200000|2023-02-09 14:00:00|10853|10851|10853|10851|10853.7|10851.7|10851.4|10849.4|3078
1675951500000|2023-02-09 14:05:00|10851.4|10849.4|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|2719
1675951800000|2023-02-09 14:10:00|10849|10847|10849|10847|10849.8|10847.8|10846.7|10844.7|4284
1675952100000|2023-02-09 14:15:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10848.3|10846.3|2393
1675952400000|2023-02-09 14:20:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|1437
1675952700000|2023-02-09 14:25:00|10851.8|10849.8|10853|10851|10853.7|10851.7|10850.6|10848.6|1488
1675953000000|2023-02-09 14:30:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10851.4|10849.4|3858
1675953300000|2023-02-09 14:35:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10850.6|10848.6|3396
1675953600000|2023-02-09 14:40:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10848.3|10846.3|2280
1675953900000|2023-02-09 14:45:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|4559
1675954200000|2023-02-09 14:50:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|1067
1675954500000|2023-02-09 14:55:00|10849.8|10847.8|10843.6|10841.6|10849.8|10847.8|10843.6|10841.6|5132
1675954800000|2023-02-09 15:00:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2996
1675955100000|2023-02-09 15:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1833
1675955400000|2023-02-09 15:10:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|2025
1675955700000|2023-02-09 15:15:00|10846.7|10844.7|10843.6|10841.6|10846.7|10844.7|10843.6|10841.6|3950
1675956000000|2023-02-09 15:20:00|10842.8|10840.8|10840.5|10838.5|10843.6|10841.6|10840.5|10838.5|3504
1675956300000|2023-02-09 15:25:00|10839.7|10837.7|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|4533
1675956600000|2023-02-09 15:30:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10835|10833|4300
1675956900000|2023-02-09 15:35:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|4206
1675957200000|2023-02-09 15:40:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|3192
1675957500000|2023-02-09 15:45:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|3906
1675957800000|2023-02-09 15:50:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|4450
1675958100000|2023-02-09 15:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|2100
1675958400000|2023-02-09 16:00:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|3841
1675958700000|2023-02-09 16:05:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|2757
1675959000000|2023-02-09 16:10:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1496
1675959300000|2023-02-09 16:15:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2438
1675959600000|2023-02-09 16:20:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1817
1675959900000|2023-02-09 16:25:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1699
1675960200000|2023-02-09 16:30:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2669
1675960500000|2023-02-09 16:35:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|1872
1675960800000|2023-02-09 16:40:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|2745
1675961100000|2023-02-09 16:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|1261
1675961400000|2023-02-09 16:50:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1551
1675961700000|2023-02-09 16:55:00|10844.8|10842.8|10845.1|10843.1|10846.7|10844.7|10844.8|10842.8|1907
1675962000000|2023-02-09 17:00:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1238
1675962300000|2023-02-09 17:05:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|3798
1675962600000|2023-02-09 17:10:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|8118
1675962900000|2023-02-09 17:15:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|3637
1675963200000|2023-02-09 17:20:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2280
1675963500000|2023-02-09 17:25:00|10838.1|10836.1|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1649
1675963800000|2023-02-09 17:30:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1665
1675964100000|2023-02-09 17:35:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|3942
1675964400000|2023-02-09 17:40:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|2136
1675964700000|2023-02-09 17:45:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1896
1675965000000|2023-02-09 17:50:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|9954
1675965300000|2023-02-09 17:55:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|5012
1675965600000|2023-02-09 18:00:00|10838.5|10836.5|10831.9|10829.9|10841.2|10839.2|10829.5|10827.5|9162
1675965900000|2023-02-09 18:05:00|10832.3|10830.3|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|2955
1675966200000|2023-02-09 18:10:00|10833.4|10831.4|10831.9|10829.9|10834.2|10832.2|10830.3|10828.3|2689
1675966500000|2023-02-09 18:15:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2398
1675966800000|2023-02-09 18:20:00|10829.5|10827.5|10825.6|10823.6|10830.3|10828.3|10825.6|10823.6|7267
1675967100000|2023-02-09 18:25:00|10824.8|10822.8|10823.3|10821.3|10826.4|10824.4|10823.3|10821.3|4855
1675967400000|2023-02-09 18:30:00|10822.5|10820.5|10824.4|10822.4|10828|10826|10822.5|10820.5|2908
1675967700000|2023-02-09 18:35:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|4835
1675968000000|2023-02-09 18:40:00|10822.5|10820.5|10820.9|10818.9|10822.9|10820.9|10820.1|10818.1|4884
1675968300000|2023-02-09 18:45:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|968
1675968600000|2023-02-09 18:50:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|2805
1675968900000|2023-02-09 18:55:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10815.5|10813.5|4113
1675969200000|2023-02-09 19:00:00|10817.8|10815.8|10812.3|10810.3|10817.8|10815.8|10811.5|10809.5|6292
1675969500000|2023-02-09 19:05:00|10812.7|10810.7|10817|10815|10818.6|10816.6|10812.3|10810.3|4756
1675969800000|2023-02-09 19:10:00|10816.2|10814.2|10813.1|10811.1|10817|10815|10812.3|10810.3|2895
1675970100000|2023-02-09 19:15:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|6790
1675970400000|2023-02-09 19:20:00|10812.3|10810.3|10807.6|10805.6|10813.1|10811.1|10807.6|10805.6|3030
1675970700000|2023-02-09 19:25:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10806.9|10804.9|2996
1675971000000|2023-02-09 19:30:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|2252
1675971300000|2023-02-09 19:35:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|5278
1675971600000|2023-02-09 19:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810|10808|2637
1675971900000|2023-02-09 19:45:00|10813.1|10811.1|10810|10808|10813.1|10811.1|10809.2|10807.2|3658
1675972200000|2023-02-09 19:50:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|1736
1675972500000|2023-02-09 19:55:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|3470
1675972800000|2023-02-09 20:00:00|10807.6|10805.6|10810.8|10808.8|10810.8|10808.8|10806.1|10804.1|3617
1675973100000|2023-02-09 20:05:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|2617
1675973400000|2023-02-09 20:10:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1529
1675973700000|2023-02-09 20:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1065
1675974000000|2023-02-09 20:20:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1560
1675974300000|2023-02-09 20:25:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1025
1675974600000|2023-02-09 20:30:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1092
1675974900000|2023-02-09 20:35:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2371
1675975200000|2023-02-09 20:40:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1732
1675975500000|2023-02-09 20:45:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1522
1675975800000|2023-02-09 20:50:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|1434
1675976100000|2023-02-09 20:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2301
1675976400000|2023-02-09 21:00:00|10814.3|10812.3|10817.4|10815.4|10817.8|10815.8|10814.3|10812.3|2983
1675976700000|2023-02-09 21:05:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3479
1675977000000|2023-02-09 21:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1155
1675977300000|2023-02-09 21:15:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1889
1675977600000|2023-02-09 21:20:00|10819.8|10817.8|10817.8|10815.8|10819.8|10817.8|10817|10815|1207
1675977900000|2023-02-09 21:25:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|1307
1675978200000|2023-02-09 21:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1841
1675978500000|2023-02-09 21:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1145
1675978800000|2023-02-09 21:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|4086
1675979100000|2023-02-09 21:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1390
1675979400000|2023-02-09 21:50:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.2|10814.2|1015
1675979700000|2023-02-09 21:55:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2031
1675983600000|2023-02-09 23:00:00|10818.2|10816.2|10815.5|10813.5|10818.2|10816.2|10815.5|10813.5|543
1675983900000|2023-02-09 23:05:00|||||||||42
1675984200000|2023-02-09 23:10:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|436
1675984500000|2023-02-09 23:15:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|45
1675984800000|2023-02-09 23:20:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|225
1675985100000|2023-02-09 23:25:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|113
1675985400000|2023-02-09 23:30:00|10814.3|10812.3|10813.5|10811.5|10814.7|10812.7|10813.5|10811.5|168
1675985700000|2023-02-09 23:35:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1119
1675986000000|2023-02-09 23:40:00|10815.8|10813.8|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|252
1675986300000|2023-02-09 23:45:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|33
1675986600000|2023-02-09 23:50:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|546
1675986900000|2023-02-09 23:55:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|254
1675987200000|2023-02-10 00:00:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|1258
1675987500000|2023-02-10 00:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|556
1675987800000|2023-02-10 00:10:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|1056
1675988100000|2023-02-10 00:15:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810|10808|794
1675988400000|2023-02-10 00:20:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|375
1675988700000|2023-02-10 00:25:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|779
1675989000000|2023-02-10 00:30:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|708
1675989300000|2023-02-10 00:35:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|847
1675989600000|2023-02-10 00:40:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|864
1675989900000|2023-02-10 00:45:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|192
1675990200000|2023-02-10 00:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|89
1675990500000|2023-02-10 00:55:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|710
1675990800000|2023-02-10 01:00:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|868
1675991100000|2023-02-10 01:05:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|391
1675991400000|2023-02-10 01:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|113
1675991700000|2023-02-10 01:15:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|506
1675992000000|2023-02-10 01:20:00|10814.3|10812.3|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|630
1675992300000|2023-02-10 01:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1022
1675992600000|2023-02-10 01:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|347
1675992900000|2023-02-10 01:35:00|10813.9|10811.9|10812.7|10810.7|10814.7|10812.7|10812.3|10810.3|753
1675993200000|2023-02-10 01:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|169
1675993500000|2023-02-10 01:45:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|202
1675993800000|2023-02-10 01:50:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|114
1675994100000|2023-02-10 01:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|141
1675994400000|2023-02-10 02:00:00|||||||||11
1675994700000|2023-02-10 02:05:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|815
1675995000000|2023-02-10 02:10:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|413
1675995300000|2023-02-10 02:15:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|148
1675995600000|2023-02-10 02:20:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|388
1675995900000|2023-02-10 02:25:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|447
1675996200000|2023-02-10 02:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|255
1675996500000|2023-02-10 02:35:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|61
1675996800000|2023-02-10 02:40:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|415
1675997100000|2023-02-10 02:45:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|432
1675997400000|2023-02-10 02:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|81
1675997700000|2023-02-10 02:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|388
1675998000000|2023-02-10 03:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|423
1675998300000|2023-02-10 03:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|265
1675998600000|2023-02-10 03:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|133
1675998900000|2023-02-10 03:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|643
1675999200000|2023-02-10 03:20:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|279
1675999500000|2023-02-10 03:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|90
1675999800000|2023-02-10 03:30:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.3|10812.3|528
1676000100000|2023-02-10 03:35:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|109
1676000400000|2023-02-10 03:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|533
1676000700000|2023-02-10 03:45:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|227
1676001000000|2023-02-10 03:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|146
1676001300000|2023-02-10 03:55:00|||||||||50
1676001600000|2023-02-10 04:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|175
1676001900000|2023-02-10 04:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|258
1676002200000|2023-02-10 04:10:00|||||||||133
1676002500000|2023-02-10 04:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|81
1676002800000|2023-02-10 04:20:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10815.1|10813.1|35
1676003100000|2023-02-10 04:25:00|||||||||8
1676003400000|2023-02-10 04:30:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10815.1|10813.1|40
1676003700000|2023-02-10 04:35:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|124
1676004000000|2023-02-10 04:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|93
1676004300000|2023-02-10 04:45:00|10816.2|10814.2|10816.2|10814.2|10816.6|10814.6|10816.2|10814.2|106
1676004600000|2023-02-10 04:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|257
1676004900000|2023-02-10 04:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|250
1676005200000|2023-02-10 05:00:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|111
1676005500000|2023-02-10 05:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|77
1676005800000|2023-02-10 05:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|104
1676006100000|2023-02-10 05:15:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|126
1676006400000|2023-02-10 05:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|88
1676006700000|2023-02-10 05:25:00|10817|10815|10817|10815|10817|10815|10817|10815|95
1676007000000|2023-02-10 05:30:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|104
1676007300000|2023-02-10 05:35:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|242
1676007600000|2023-02-10 05:40:00|||||||||35
1676007900000|2023-02-10 05:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|73
1676008200000|2023-02-10 05:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|210
1676008500000|2023-02-10 05:55:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|140
1676008800000|2023-02-10 06:00:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|6
1676009100000|2023-02-10 06:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|154
1676009400000|2023-02-10 06:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|754
1676009700000|2023-02-10 06:15:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10816.2|10814.2|525
1676010000000|2023-02-10 06:20:00|10816.6|10814.6|10816.2|10814.2|10816.6|10814.6|10816.2|10814.2|29
1676010300000|2023-02-10 06:25:00|10815.8|10813.8|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|479
1676010600000|2023-02-10 06:30:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|288
1676010900000|2023-02-10 06:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|323
1676011200000|2023-02-10 06:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|477
1676011500000|2023-02-10 06:45:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|275
1676011800000|2023-02-10 06:50:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|344
1676012100000|2023-02-10 06:55:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1661
1676012400000|2023-02-10 07:00:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|3907
1676012700000|2023-02-10 07:05:00|10819.8|10817.8|10819|10817|10820.1|10818.1|10818.6|10816.6|407
1676013000000|2023-02-10 07:10:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|603
1676013300000|2023-02-10 07:15:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10814.7|10812.7|1482
1676013600000|2023-02-10 07:20:00|10815.5|10813.5|10812.3|10810.3|10816.2|10814.2|10810|10808|2702
1676013900000|2023-02-10 07:25:00|10813.1|10811.1|10810|10808|10813.9|10811.9|10807.6|10805.6|4201
1676014200000|2023-02-10 07:30:00|10810.8|10808.8|10815.5|10813.5|10816.2|10814.2|10810|10808|2629
1676014500000|2023-02-10 07:35:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|1160
1676014800000|2023-02-10 07:40:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|2041
1676015100000|2023-02-10 07:45:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10810|10808|1659
1676015400000|2023-02-10 07:50:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|557
1676015700000|2023-02-10 07:55:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|573
1676016000000|2023-02-10 08:00:00|10816.2|10814.2|10817.4|10815.4|10820.1|10818.1|10815.5|10813.5|999
1676016300000|2023-02-10 08:05:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|924
1676016600000|2023-02-10 08:10:00|10816.2|10814.2|10820.1|10818.1|10820.1|10818.1|10816.2|10814.2|732
1676016900000|2023-02-10 08:15:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|994
1676017200000|2023-02-10 08:20:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1246
1676017500000|2023-02-10 08:25:00|10820.9|10818.9|10819|10817|10821.7|10819.7|10819|10817|1885
1676017800000|2023-02-10 08:30:00|10819.4|10817.4|10813.1|10811.1|10819.4|10817.4|10813.1|10811.1|1743
1676018100000|2023-02-10 08:35:00|10813.9|10811.9|10810|10808|10813.9|10811.9|10809.2|10807.2|2658
1676018400000|2023-02-10 08:40:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810|10808|856
1676018700000|2023-02-10 08:45:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1572
1676019000000|2023-02-10 08:50:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10810|10808|1679
1676019300000|2023-02-10 08:55:00|10811.5|10809.5|10808.4|10806.4|10812.3|10810.3|10807.6|10805.6|1487
1676019600000|2023-02-10 09:00:00|10807.6|10805.6|10809.6|10807.6|10810.8|10808.8|10807.6|10805.6|1026
1676019900000|2023-02-10 09:05:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|1713
1676020200000|2023-02-10 09:10:00|10808.8|10806.8|10803.7|10801.7|10809.2|10807.2|10803.7|10801.7|3858
1676020500000|2023-02-10 09:15:00|10803|10801|10807.6|10805.6|10808.4|10806.4|10802.2|10800.2|4806
1676020800000|2023-02-10 09:20:00|10808.4|10806.4|10810|10808|10811.5|10809.5|10808.4|10806.4|2612
1676021100000|2023-02-10 09:25:00|10810.4|10808.4|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|638
1676021400000|2023-02-10 09:30:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10807.6|10805.6|994
1676021700000|2023-02-10 09:35:00|10808|10806|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|1135
1676022000000|2023-02-10 09:40:00|10808.4|10806.4|10804.5|10802.5|10808.4|10806.4|10803.7|10801.7|2023
1676022300000|2023-02-10 09:45:00|10803.7|10801.7|10806.1|10804.1|10806.9|10804.9|10803.7|10801.7|1104
1676022600000|2023-02-10 09:50:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|970
1676022900000|2023-02-10 09:55:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10806.9|10804.9|2281
1676023200000|2023-02-10 10:00:00|10809.2|10807.2|10806.1|10804.1|10809.2|10807.2|10805.3|10803.3|511
1676023500000|2023-02-10 10:05:00|10805.7|10803.7|10806.1|10804.1|10806.5|10804.5|10805.3|10803.3|510
1676023800000|2023-02-10 10:10:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|923
1676024100000|2023-02-10 10:15:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|592
1676024400000|2023-02-10 10:20:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|997
1676024700000|2023-02-10 10:25:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|438
1676025000000|2023-02-10 10:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|249
1676025300000|2023-02-10 10:35:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|340
1676025600000|2023-02-10 10:40:00|10806.1|10804.1|10803|10801|10806.1|10804.1|10802.2|10800.2|1121
1676025900000|2023-02-10 10:45:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1455
1676026200000|2023-02-10 10:50:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|854
1676026500000|2023-02-10 10:55:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10801.4|10799.4|514
1676026800000|2023-02-10 11:00:00|10801.8|10799.8|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|1092
1676027100000|2023-02-10 11:05:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|1796
1676027400000|2023-02-10 11:10:00|10798.7|10796.7|10797.5|10795.5|10799|10797|10796.3|10794.3|2439
1676027700000|2023-02-10 11:15:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|2459
1676028000000|2023-02-10 11:20:00|10797.5|10795.5|10793.6|10791.6|10798.3|10796.3|10793.6|10791.6|2374
1676028300000|2023-02-10 11:25:00|10794.4|10792.4|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1139
1676028600000|2023-02-10 11:30:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|814
1676028900000|2023-02-10 11:35:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|593
1676029200000|2023-02-10 11:40:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|597
1676029500000|2023-02-10 11:45:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|1007
1676029800000|2023-02-10 11:50:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|905
1676030100000|2023-02-10 11:55:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|1159
1676030400000|2023-02-10 12:00:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|2914
1676030700000|2023-02-10 12:05:00|10801.8|10799.8|10798.3|10796.3|10802.2|10800.2|10797.5|10795.5|1857
1676031000000|2023-02-10 12:10:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1101
1676031300000|2023-02-10 12:15:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|828
1676031600000|2023-02-10 12:20:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|1215
1676031900000|2023-02-10 12:25:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|1041
1676032200000|2023-02-10 12:30:00|10797.5|10795.5|10800.6|10798.6|10800.6|10798.6|10797.1|10795.1|3616
1676032500000|2023-02-10 12:35:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|764
1676032800000|2023-02-10 12:40:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|697
1676033100000|2023-02-10 12:45:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10799|10797|2556
1676033400000|2023-02-10 12:50:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1107
1676033700000|2023-02-10 12:55:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799|10797|1306
1676034000000|2023-02-10 13:00:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|2437
1676034300000|2023-02-10 13:05:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|3007
1676034600000|2023-02-10 13:10:00|10803.7|10801.7|10806.9|10804.9|10806.9|10804.9|10802.2|10800.2|2174
1676034900000|2023-02-10 13:15:00|10806.1|10804.1|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|5495
1676035200000|2023-02-10 13:20:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|5819
1676035500000|2023-02-10 13:25:00|10806.9|10804.9|10808.4|10806.4|10810|10808|10805.3|10803.3|2940
1676035800000|2023-02-10 13:30:00|10807.6|10805.6|10803|10801|10807.6|10805.6|10801.4|10799.4|7486
1676036100000|2023-02-10 13:35:00|10803.7|10801.7|10806.1|10804.1|10806.9|10804.9|10802.2|10800.2|5368
1676036400000|2023-02-10 13:40:00|10806.5|10804.5|10808.4|10806.4|10810|10808|10805.3|10803.3|4457
1676036700000|2023-02-10 13:45:00|10808.8|10806.8|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|2808
1676037000000|2023-02-10 13:50:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10806.9|10804.9|2748
1676037300000|2023-02-10 13:55:00|10809.2|10807.2|10806.9|10804.9|10810|10808|10806.1|10804.1|3354
1676037600000|2023-02-10 14:00:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10804.5|10802.5|4624
1676037900000|2023-02-10 14:05:00|10807.6|10805.6|10809.2|10807.2|10811.5|10809.5|10806.9|10804.9|3632
1676038200000|2023-02-10 14:10:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10805.3|10803.3|4474
1676038500000|2023-02-10 14:15:00|10810.8|10808.8|10813.1|10811.1|10814.7|10812.7|10810|10808|4617
1676038800000|2023-02-10 14:20:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10811.5|10809.5|3536
1676039100000|2023-02-10 14:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1536
1676039400000|2023-02-10 14:30:00|10812.7|10810.7|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|2757
1676039700000|2023-02-10 14:35:00|10812.3|10810.3|10809.2|10807.2|10813.1|10811.1|10808.4|10806.4|4834
1676040000000|2023-02-10 14:40:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|3021
1676040300000|2023-02-10 14:45:00|10808.4|10806.4|10813.1|10811.1|10813.9|10811.9|10808.4|10806.4|5581
1676040600000|2023-02-10 14:50:00|10812.3|10810.3|10810.8|10808.8|10813.9|10811.9|10810|10808|3287
1676040900000|2023-02-10 14:55:00|10810|10808|10810.4|10808.4|10811.5|10809.5|10808.4|10806.4|8212
1676041200000|2023-02-10 15:00:00|10810.8|10808.8|10804.5|10802.5|10810.8|10808.8|10801.4|10799.4|16613
1676041500000|2023-02-10 15:05:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|4465
1676041800000|2023-02-10 15:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1659
1676042100000|2023-02-10 15:15:00|10805.3|10803.3|10803|10801|10806.9|10804.9|10801.4|10799.4|3543
1676042400000|2023-02-10 15:20:00|10803.3|10801.3|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|1933
1676042700000|2023-02-10 15:25:00|10804.5|10802.5|10800.6|10798.6|10804.5|10802.5|10798.7|10796.7|3821
1676043000000|2023-02-10 15:30:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10797.5|10795.5|2909
1676043300000|2023-02-10 15:35:00|10799.4|10797.4|10800.6|10798.6|10802.2|10800.2|10799|10797|2179
1676043600000|2023-02-10 15:40:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|1993
1676043900000|2023-02-10 15:45:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|4264
1676044200000|2023-02-10 15:50:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|3805
1676044500000|2023-02-10 15:55:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|4217
1676044800000|2023-02-10 16:00:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|3959
1676045100000|2023-02-10 16:05:00|10795.1|10793.1|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2052
1676045400000|2023-02-10 16:10:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|4370
1676045700000|2023-02-10 16:15:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|3560
1676046000000|2023-02-10 16:20:00|10792.8|10790.8|10795.9|10793.9|10797.5|10795.5|10792.8|10790.8|3118
1676046300000|2023-02-10 16:25:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|18710
1676046600000|2023-02-10 16:30:00|10798.7|10796.7|10797.5|10795.5|10799|10797|10796.7|10794.7|2810
1676046900000|2023-02-10 16:35:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|1079
1676047200000|2023-02-10 16:40:00|10797.5|10795.5|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|3110
1676047500000|2023-02-10 16:45:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|778
1676047800000|2023-02-10 16:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|2793
1676048100000|2023-02-10 16:55:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|3180
1676048400000|2023-02-10 17:00:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|1367
1676048700000|2023-02-10 17:05:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|1116
1676049000000|2023-02-10 17:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1459
1676049300000|2023-02-10 17:15:00|10794.4|10792.4|10795.9|10793.9|10797.1|10795.1|10794.4|10792.4|2182
1676049600000|2023-02-10 17:20:00|10795.1|10793.1|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|5410
1676049900000|2023-02-10 17:25:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|3985
1676050200000|2023-02-10 17:30:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|2327
1676050500000|2023-02-10 17:35:00|10799|10797|10797.5|10795.5|10799|10797|10796.7|10794.7|1209
1676050800000|2023-02-10 17:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|692
1676051100000|2023-02-10 17:45:00|||||||||874
1676051400000|2023-02-10 17:50:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|2371
1676051700000|2023-02-10 17:55:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|786
1676052000000|2023-02-10 18:00:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|811
1676052300000|2023-02-10 18:05:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|1710
1676052600000|2023-02-10 18:10:00|10800.2|10798.2|10795.9|10793.9|10800.2|10798.2|10795.9|10793.9|4091
1676052900000|2023-02-10 18:15:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1942
1676053200000|2023-02-10 18:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|2525
1676053500000|2023-02-10 18:25:00|10794.8|10792.8|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|903
1676053800000|2023-02-10 18:30:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|1507
1676054100000|2023-02-10 18:35:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|1246
1676054400000|2023-02-10 18:40:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1484
1676054700000|2023-02-10 18:45:00|10791.2|10789.2|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|2807
1676055000000|2023-02-10 18:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|2313
1676055300000|2023-02-10 18:55:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|1082
1676055600000|2023-02-10 19:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1163
1676055900000|2023-02-10 19:05:00|10794|10792|10791.2|10789.2|10794|10792|10791.2|10789.2|2274
1676056200000|2023-02-10 19:10:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|1544
1676056500000|2023-02-10 19:15:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10790.5|10788.5|4910
1676056800000|2023-02-10 19:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|216
1676057100000|2023-02-10 19:25:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|3275
1676057400000|2023-02-10 19:30:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2076
1676057700000|2023-02-10 19:35:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2219
1676058000000|2023-02-10 19:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1305
1676058300000|2023-02-10 19:45:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|2686
1676058600000|2023-02-10 19:50:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|850
1676058900000|2023-02-10 19:55:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|3152
1676059200000|2023-02-10 20:00:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|678
1676059500000|2023-02-10 20:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1441
1676059800000|2023-02-10 20:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1025
1676060100000|2023-02-10 20:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|2644
1676060400000|2023-02-10 20:20:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|1777
1676060700000|2023-02-10 20:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|2806
1676061000000|2023-02-10 20:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|365
1676061300000|2023-02-10 20:35:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1530
1676061600000|2023-02-10 20:40:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1415
1676061900000|2023-02-10 20:45:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1028
1676062200000|2023-02-10 20:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|397
1676062500000|2023-02-10 20:55:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|3144
1676062800000|2023-02-10 21:00:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|2424
1676063100000|2023-02-10 21:05:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|2843
1676063400000|2023-02-10 21:10:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1542
1676063700000|2023-02-10 21:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2164
1676064000000|2023-02-10 21:20:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2621
1676064300000|2023-02-10 21:25:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1748
1676064600000|2023-02-10 21:30:00|10788.5|10786.5|10788.1|10786.1|10788.5|10786.5|10788.1|10786.1|1002
1676064900000|2023-02-10 21:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1705
1676065200000|2023-02-10 21:40:00|||||||||6
1676065500000|2023-02-10 21:45:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|818
1676065800000|2023-02-10 21:50:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1511
1676066100000|2023-02-10 21:55:00|10789.3|10787.3|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2528
1676242800000|2023-02-12 23:00:00|10785|10783|10785|10783|10786.9|10784.9|10781.1|10779.1|1739
1676243100000|2023-02-12 23:05:00|10785.8|10783.8|10789.7|10787.7|10789.7|10787.7|10785.8|10783.8|535
1676243400000|2023-02-12 23:10:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|529
1676243700000|2023-02-12 23:15:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|152
1676244000000|2023-02-12 23:20:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|194
1676244300000|2023-02-12 23:25:00|10789.7|10787.7|10790.1|10788.1|10790.5|10788.5|10788.9|10786.9|423
1676244600000|2023-02-12 23:30:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10788.9|10786.9|428
1676244900000|2023-02-12 23:35:00|10791.6|10789.6|10792|10790|10792.8|10790.8|10790.5|10788.5|930
1676245200000|2023-02-12 23:40:00|10791.2|10789.2|10792|10790|10792|10790|10790.8|10788.8|296
1676245500000|2023-02-12 23:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|304
1676245800000|2023-02-12 23:50:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792|10790|335
1676246100000|2023-02-12 23:55:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|91
1676246400000|2023-02-13 00:00:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792|10790|668
1676246700000|2023-02-13 00:05:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|360
1676247000000|2023-02-13 00:10:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|255
1676247300000|2023-02-13 00:15:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|891
1676247600000|2023-02-13 00:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|171
1676247900000|2023-02-13 00:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|78
1676248200000|2023-02-13 00:30:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|465
1676248500000|2023-02-13 00:35:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|435
1676248800000|2023-02-13 00:40:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|201
1676249100000|2023-02-13 00:45:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|461
1676249400000|2023-02-13 00:50:00|10794.8|10792.8|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|324
1676249700000|2023-02-13 00:55:00|10794.8|10792.8|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|796
1676250000000|2023-02-13 01:00:00|10794.8|10792.8|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|246
1676250300000|2023-02-13 01:05:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|230
1676250600000|2023-02-13 01:10:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|159
1676250900000|2023-02-13 01:15:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|194
1676251200000|2023-02-13 01:20:00|10791.2|10789.2|10790.8|10788.8|10791.2|10789.2|10790.5|10788.5|357
1676251500000|2023-02-13 01:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|48
1676251800000|2023-02-13 01:30:00|10790.8|10788.8|10792|10790|10792|10790|10790.8|10788.8|202
1676252100000|2023-02-13 01:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|900
1676252400000|2023-02-13 01:40:00|||||||||508
1676252700000|2023-02-13 01:45:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|347
1676253000000|2023-02-13 01:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|189
1676253300000|2023-02-13 01:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|74
1676253600000|2023-02-13 02:00:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|73
1676253900000|2023-02-13 02:05:00|10792|10790|10792|10790|10792|10790|10792|10790|85
1676254200000|2023-02-13 02:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|419
1676254500000|2023-02-13 02:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|418
1676254800000|2023-02-13 02:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|83
1676255400000|2023-02-13 02:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|95
1676255700000|2023-02-13 02:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|273
1676256000000|2023-02-13 02:40:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|681
1676256300000|2023-02-13 02:45:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|404
1676256600000|2023-02-13 02:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|157
1676256900000|2023-02-13 02:55:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|818
1676257200000|2023-02-13 03:00:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|254
1676257500000|2023-02-13 03:05:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|410
1676257800000|2023-02-13 03:10:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785|10783|130
1676258100000|2023-02-13 03:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|751
1676258400000|2023-02-13 03:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|237
1676258700000|2023-02-13 03:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|452
1676259000000|2023-02-13 03:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|498
1676259300000|2023-02-13 03:35:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|350
1676259600000|2023-02-13 03:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|277
1676259900000|2023-02-13 03:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|160
1676260200000|2023-02-13 03:50:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|36
1676260500000|2023-02-13 03:55:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|118
1676260800000|2023-02-13 04:00:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|127
1676261100000|2023-02-13 04:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|219
1676261400000|2023-02-13 04:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|470
1676261700000|2023-02-13 04:15:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|334
1676262000000|2023-02-13 04:20:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|159
1676262300000|2023-02-13 04:25:00|||||||||17
1676262600000|2023-02-13 04:30:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|192
1676262900000|2023-02-13 04:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|581
1676263200000|2023-02-13 04:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.9|10784.9|273
1676263500000|2023-02-13 04:45:00|||||||||11
1676263800000|2023-02-13 04:50:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|319
1676264100000|2023-02-13 04:55:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|350
1676264400000|2023-02-13 05:00:00|||||||||469
1676264700000|2023-02-13 05:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|104
1676265000000|2023-02-13 05:10:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|310
1676265300000|2023-02-13 05:15:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|34
1676265600000|2023-02-13 05:20:00|10789.3|10787.3|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|261
1676265900000|2023-02-13 05:25:00|10789.3|10787.3|10789.7|10787.7|10789.7|10787.7|10789.3|10787.3|64
1676266200000|2023-02-13 05:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|299
1676266500000|2023-02-13 05:35:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|134
1676266800000|2023-02-13 05:40:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|90
1676267100000|2023-02-13 05:45:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|800
1676267400000|2023-02-13 05:50:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|26
1676267700000|2023-02-13 05:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|28
1676268000000|2023-02-13 06:00:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|143
1676268300000|2023-02-13 06:05:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|436
1676268600000|2023-02-13 06:10:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|139
1676268900000|2023-02-13 06:15:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|555
1676269200000|2023-02-13 06:20:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|99
1676269500000|2023-02-13 06:25:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|118
1676269800000|2023-02-13 06:30:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|357
1676270100000|2023-02-13 06:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|144
1676270400000|2023-02-13 06:40:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|392
1676270700000|2023-02-13 06:45:00|||||||||177
1676271000000|2023-02-13 06:50:00|||||||||220
1676271300000|2023-02-13 06:55:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|515
1676271600000|2023-02-13 07:00:00|10791.6|10789.6|10788.9|10786.9|10792|10790|10788.9|10786.9|1203
1676271900000|2023-02-13 07:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.5|10786.5|290
1676272200000|2023-02-13 07:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|313
1676272500000|2023-02-13 07:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1607
1676272800000|2023-02-13 07:20:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|919
1676273100000|2023-02-13 07:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1353
1676273400000|2023-02-13 07:30:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|607
1676273700000|2023-02-13 07:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1080
1676274000000|2023-02-13 07:40:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|987
1676274300000|2023-02-13 07:45:00|10785.4|10783.4|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1329
1676274600000|2023-02-13 07:50:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1497
1676274900000|2023-02-13 07:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1131
1676275200000|2023-02-13 08:00:00|10788.9|10786.9|10785|10783|10788.9|10786.9|10785|10783|1229
1676275500000|2023-02-13 08:05:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1592
1676275800000|2023-02-13 08:10:00|10785|10783|10785|10783|10785|10783|10783.8|10781.8|1757
1676276100000|2023-02-13 08:15:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1170
1676276400000|2023-02-13 08:20:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|730
1676276700000|2023-02-13 08:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|1466
1676277000000|2023-02-13 08:30:00|10783.8|10781.8|10781.1|10779.1|10785|10783|10780.3|10778.3|970
1676277300000|2023-02-13 08:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1163
1676277600000|2023-02-13 08:40:00|10781.1|10779.1|10781.9|10779.9|10782.3|10780.3|10781.1|10779.1|980
1676277900000|2023-02-13 08:45:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1690
1676278200000|2023-02-13 08:50:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1251
1676278500000|2023-02-13 08:55:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|855
1676278800000|2023-02-13 09:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1288
1676279100000|2023-02-13 09:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|731
1676279400000|2023-02-13 09:10:00|10785|10783|10785|10783|10785|10783|10785|10783|631
1676279700000|2023-02-13 09:15:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|950
1676280000000|2023-02-13 09:20:00|10785.8|10783.8|10784.2|10782.2|10786.2|10784.2|10784.2|10782.2|729
1676280300000|2023-02-13 09:25:00|10785|10783|10784.6|10782.6|10785|10783|10784.2|10782.2|384
1676280600000|2023-02-13 09:30:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|238
1676280900000|2023-02-13 09:35:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|406
1676281200000|2023-02-13 09:40:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|636
1676281500000|2023-02-13 09:45:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1239
1676281800000|2023-02-13 09:50:00|||||||||624
1676282100000|2023-02-13 09:55:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|281
1676282400000|2023-02-13 10:00:00|||||||||575
1676282700000|2023-02-13 10:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|406
1676283000000|2023-02-13 10:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|954
1676283300000|2023-02-13 10:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|480
1676283600000|2023-02-13 10:20:00|10783|10781|10785|10783|10785|10783|10782.6|10780.6|484
1676283900000|2023-02-13 10:25:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|766
1676284200000|2023-02-13 10:30:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|491
1676284500000|2023-02-13 10:35:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1228
1676284800000|2023-02-13 10:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|326
1676285100000|2023-02-13 10:45:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1315
1676285400000|2023-02-13 10:50:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10785|10783|890
1676285700000|2023-02-13 10:55:00|10786.5|10784.5|10786.9|10784.9|10787.3|10785.3|10785.8|10783.8|714
1676286000000|2023-02-13 11:00:00|10786.5|10784.5|10786.5|10784.5|10786.9|10784.9|10785.8|10783.8|977
1676286300000|2023-02-13 11:05:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1482
1676286600000|2023-02-13 11:10:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1184
1676286900000|2023-02-13 11:15:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|239
1676287200000|2023-02-13 11:20:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|661
1676287500000|2023-02-13 11:25:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1290
1676287800000|2023-02-13 11:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1162
1676288100000|2023-02-13 11:35:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|1613
1676288400000|2023-02-13 11:40:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|931
1676288700000|2023-02-13 11:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|859
1676289000000|2023-02-13 11:50:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1952
1676289300000|2023-02-13 11:55:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|638
1676289600000|2023-02-13 12:00:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10783.4|10781.4|354
1676289900000|2023-02-13 12:05:00|10783.8|10781.8|10785|10783|10785|10783|10783.8|10781.8|221
1676290200000|2023-02-13 12:10:00|10785.4|10783.4|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|1559
1676290500000|2023-02-13 12:15:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|449
1676290800000|2023-02-13 12:20:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|1312
1676291100000|2023-02-13 12:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|306
1676291400000|2023-02-13 12:30:00|10782.3|10780.3|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1719
1676291700000|2023-02-13 12:35:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1106
1676292000000|2023-02-13 12:40:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|2128
1676292300000|2023-02-13 12:45:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|846
1676292600000|2023-02-13 12:50:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1331
1676292900000|2023-02-13 12:55:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|734
1676293200000|2023-02-13 13:00:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10781.1|10779.1|2589
1676293500000|2023-02-13 13:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2475
1676293800000|2023-02-13 13:10:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1769
1676294100000|2023-02-13 13:15:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10775.6|10773.6|4588
1676294400000|2023-02-13 13:20:00|10776.4|10774.4|10781.1|10779.1|10781.9|10779.9|10776.4|10774.4|8997
1676294700000|2023-02-13 13:25:00|10780.3|10778.3|10778.7|10776.7|10781.1|10779.1|10778|10776|3631
1676295000000|2023-02-13 13:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10776.4|10774.4|1824
1676295300000|2023-02-13 13:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|2601
1676295600000|2023-02-13 13:40:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10776.4|10774.4|3179
1676295900000|2023-02-13 13:45:00|10777.2|10775.2|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|1315
1676296200000|2023-02-13 13:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2276
1676296500000|2023-02-13 13:55:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10781.9|10779.9|3737
1676296800000|2023-02-13 14:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.3|10780.3|2038
1676297100000|2023-02-13 14:05:00|10784.2|10782.2|10787.3|10785.3|10788.9|10786.9|10783.4|10781.4|13419
1676297400000|2023-02-13 14:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|3848
1676297700000|2023-02-13 14:15:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1532
1676298000000|2023-02-13 14:20:00|10783.4|10781.4|10785|10783|10786.5|10784.5|10783.4|10781.4|1648
1676298300000|2023-02-13 14:25:00|10784.2|10782.2|10780.3|10778.3|10784.2|10782.2|10779.5|10777.5|1685
1676298600000|2023-02-13 14:30:00|10779.9|10777.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|2669
1676298900000|2023-02-13 14:35:00|10781.1|10779.1|10784.2|10782.2|10785|10783|10781.1|10779.1|5222
1676299200000|2023-02-13 14:40:00|10785|10783|10786.5|10784.5|10788.1|10786.1|10784.2|10782.2|4368
1676299500000|2023-02-13 14:45:00|10785.8|10783.8|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|3955
1676299800000|2023-02-13 14:50:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|5557
1676300100000|2023-02-13 14:55:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|4309
1676300400000|2023-02-13 15:00:00|10793.6|10791.6|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|4870
1676300700000|2023-02-13 15:05:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|2848
1676301000000|2023-02-13 15:10:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|4410
1676301300000|2023-02-13 15:15:00|10785|10783|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|3280
1676301600000|2023-02-13 15:20:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|3844
1676301900000|2023-02-13 15:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1183
1676302200000|2023-02-13 15:30:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1470
1676302500000|2023-02-13 15:35:00|10788.5|10786.5|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|5069
1676302800000|2023-02-13 15:40:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10785|10783|4423
1676303100000|2023-02-13 15:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|2599
1676303400000|2023-02-13 15:50:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|3925
1676303700000|2023-02-13 15:55:00|10785|10783|10783.4|10781.4|10786.5|10784.5|10782.6|10780.6|5391
1676304000000|2023-02-13 16:00:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|4543
1676304300000|2023-02-13 16:05:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|2945
1676304600000|2023-02-13 16:10:00|10781.1|10779.1|10785|10783|10785|10783|10781.1|10779.1|2923
1676304900000|2023-02-13 16:15:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|2669
1676305200000|2023-02-13 16:20:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|3149
1676305500000|2023-02-13 16:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1426
1676305800000|2023-02-13 16:30:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783|10781|1235
1676306100000|2023-02-13 16:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2820
1676306400000|2023-02-13 16:40:00|10784.2|10782.2|10785|10783|10785|10783|10782.6|10780.6|1079
1676306700000|2023-02-13 16:45:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1842
1676307000000|2023-02-13 16:50:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|2083
1676307300000|2023-02-13 16:55:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1052
1676307600000|2023-02-13 17:00:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|2004
1676307900000|2023-02-13 17:05:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|4100
1676308200000|2023-02-13 17:10:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1193
1676308500000|2023-02-13 17:15:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1891
1676308800000|2023-02-13 17:20:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|2053
1676309100000|2023-02-13 17:25:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|4350
1676309400000|2023-02-13 17:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|899
1676309700000|2023-02-13 17:35:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|3280
1676310000000|2023-02-13 17:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|1502
1676310300000|2023-02-13 17:45:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|3615
1676310600000|2023-02-13 17:50:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1208
1676310900000|2023-02-13 17:55:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|1540
1676311200000|2023-02-13 18:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|2203
1676311500000|2023-02-13 18:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|771
1676311800000|2023-02-13 18:10:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|2955
1676312100000|2023-02-13 18:15:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1536
1676312400000|2023-02-13 18:20:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1041
1676312700000|2023-02-13 18:25:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|1865
1676313000000|2023-02-13 18:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|2469
1676313300000|2023-02-13 18:35:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|1723
1676313600000|2023-02-13 18:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|2099
1676313900000|2023-02-13 18:45:00|10783|10781|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1885
1676314200000|2023-02-13 18:50:00|||||||||421
1676314500000|2023-02-13 18:55:00|10785|10783|10785|10783|10785|10783|10785|10783|984
1676314800000|2023-02-13 19:00:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|777
1676315100000|2023-02-13 19:05:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1398
1676315400000|2023-02-13 19:10:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1432
1676315700000|2023-02-13 19:15:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|868
1676316000000|2023-02-13 19:20:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|706
1676316300000|2023-02-13 19:25:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10782.6|10780.6|1174
1676316600000|2023-02-13 19:30:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1705
1676316900000|2023-02-13 19:35:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1423
1676317200000|2023-02-13 19:40:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1050
1676317500000|2023-02-13 19:45:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1300
1676317800000|2023-02-13 19:50:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|2866
1676318100000|2023-02-13 19:55:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|2260
1676318400000|2023-02-13 20:00:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|3440
1676318700000|2023-02-13 20:05:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|3450
1676319000000|2023-02-13 20:10:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2312
1676319300000|2023-02-13 20:15:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1567
1676319600000|2023-02-13 20:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1476
1676319900000|2023-02-13 20:25:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1196
1676320200000|2023-02-13 20:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2063
1676320500000|2023-02-13 20:35:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1955
1676320800000|2023-02-13 20:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1602
1676321100000|2023-02-13 20:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|3317
1676321400000|2023-02-13 20:50:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|2624
1676321700000|2023-02-13 20:55:00|10790.1|10788.1|10792|10790|10792.8|10790.8|10789.7|10787.7|5087
1676322000000|2023-02-13 21:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|4303
1676322300000|2023-02-13 21:05:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|1317
1676322600000|2023-02-13 21:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|1899
1676322900000|2023-02-13 21:15:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|1685
1676323200000|2023-02-13 21:20:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|947
1676323500000|2023-02-13 21:25:00|10792|10790|10792|10790|10792|10790|10792|10790|656
1676323800000|2023-02-13 21:30:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|1125
1676324100000|2023-02-13 21:35:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1181
1676324400000|2023-02-13 21:40:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|2860
1676324700000|2023-02-13 21:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|1042
1676325000000|2023-02-13 21:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1713
1676325300000|2023-02-13 21:55:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|1218
1676329200000|2023-02-13 23:00:00|10791.6|10789.6|10791.2|10789.2|10791.6|10789.6|10791.2|10789.2|977
1676329500000|2023-02-13 23:05:00|10791.6|10789.6|10791.2|10789.2|10791.6|10789.6|10791.2|10789.2|23
1676329800000|2023-02-13 23:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|41
1676330100000|2023-02-13 23:15:00|||||||||7
1676330400000|2023-02-13 23:20:00|||||||||4
1676330700000|2023-02-13 23:25:00|||||||||29
1676331000000|2023-02-13 23:30:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|146
1676331300000|2023-02-13 23:35:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|58
1676331600000|2023-02-13 23:40:00|10790.8|10788.8|10790.8|10788.8|10791.2|10789.2|10790.8|10788.8|41
1676331900000|2023-02-13 23:45:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|119
1676332200000|2023-02-13 23:50:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|355
1676332500000|2023-02-13 23:55:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|45
1676332800000|2023-02-14 00:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|232
1676333100000|2023-02-14 00:05:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|582
1676333400000|2023-02-14 00:10:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|136
1676333700000|2023-02-14 00:15:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10790.1|10788.1|91
1676334000000|2023-02-14 00:20:00|10790.1|10788.1|10790.1|10788.1|10790.5|10788.5|10789.7|10787.7|200
1676334300000|2023-02-14 00:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1159
1676334600000|2023-02-14 00:30:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1411
1676334900000|2023-02-14 00:35:00|10792|10790|10792|10790|10792|10790|10792|10790|824
1676335200000|2023-02-14 00:40:00|10792.4|10790.4|10795.1|10793.1|10795.9|10793.9|10792.4|10790.4|1571
1676335500000|2023-02-14 00:45:00|10795.5|10793.5|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|570
1676335800000|2023-02-14 00:50:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|302
1676336100000|2023-02-14 00:55:00|10795.5|10793.5|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|359
1676336400000|2023-02-14 01:00:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10796.7|10794.7|796
1676336700000|2023-02-14 01:05:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|474
1676337000000|2023-02-14 01:10:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|308
1676337300000|2023-02-14 01:15:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|431
1676337600000|2023-02-14 01:20:00|10795.1|10793.1|10795.1|10793.1|10795.5|10793.5|10795.1|10793.1|444
1676337900000|2023-02-14 01:25:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.1|10793.1|639
1676338200000|2023-02-14 01:30:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|600
1676338500000|2023-02-14 01:35:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|645
1676338800000|2023-02-14 01:40:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|481
1676339100000|2023-02-14 01:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|322
1676339400000|2023-02-14 01:50:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|137
1676339700000|2023-02-14 01:55:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|314
1676340000000|2023-02-14 02:00:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|449
1676340300000|2023-02-14 02:05:00|10794.8|10792.8|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|418
1676340600000|2023-02-14 02:10:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|276
1676340900000|2023-02-14 02:15:00|||||||||25
1676341200000|2023-02-14 02:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|138
1676341500000|2023-02-14 02:25:00|||||||||281
1676341800000|2023-02-14 02:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|355
1676342100000|2023-02-14 02:35:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|263
1676342400000|2023-02-14 02:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|261
1676342700000|2023-02-14 02:45:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|286
1676343000000|2023-02-14 02:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1097
1676343300000|2023-02-14 02:55:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|190
1676343600000|2023-02-14 03:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|161
1676343900000|2023-02-14 03:05:00|10794.8|10792.8|10794.4|10792.4|10794.8|10792.8|10794.4|10792.4|67
1676344200000|2023-02-14 03:10:00|||||||||243
1676344500000|2023-02-14 03:15:00|||||||||148
1676344800000|2023-02-14 03:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|328
1676345100000|2023-02-14 03:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|194
1676345400000|2023-02-14 03:30:00|||||||||25
1676345700000|2023-02-14 03:35:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|161
1676346000000|2023-02-14 03:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|67
1676346300000|2023-02-14 03:45:00|10795.5|10793.5|10795.1|10793.1|10795.5|10793.5|10795.1|10793.1|629
1676346600000|2023-02-14 03:50:00|10795.5|10793.5|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|458
1676346900000|2023-02-14 03:55:00|10795.5|10793.5|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|366
1676347200000|2023-02-14 04:00:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|113
1676347500000|2023-02-14 04:05:00|||||||||45
1676347800000|2023-02-14 04:10:00|||||||||224
1676348100000|2023-02-14 04:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|118
1676348400000|2023-02-14 04:20:00|||||||||24
1676348700000|2023-02-14 04:25:00|||||||||28
1676349000000|2023-02-14 04:30:00|||||||||55
1676349300000|2023-02-14 04:35:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|598
1676349600000|2023-02-14 04:40:00|||||||||46
1676349900000|2023-02-14 04:45:00|||||||||42
1676350200000|2023-02-14 04:50:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|56
1676350500000|2023-02-14 04:55:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|185
1676350800000|2023-02-14 05:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|300
1676351100000|2023-02-14 05:05:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|106
1676351400000|2023-02-14 05:10:00|||||||||28
1676351700000|2023-02-14 05:15:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1486
1676352000000|2023-02-14 05:20:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|131
1676352300000|2023-02-14 05:25:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|411
1676352600000|2023-02-14 05:30:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|371
1676352900000|2023-02-14 05:35:00|||||||||26
1676353200000|2023-02-14 05:40:00|||||||||53
1676353500000|2023-02-14 05:45:00|||||||||38
1676353800000|2023-02-14 05:50:00|||||||||404
1676354100000|2023-02-14 05:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|120
1676354400000|2023-02-14 06:00:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|125
1676354700000|2023-02-14 06:05:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|804
1676355000000|2023-02-14 06:10:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|134
1676355300000|2023-02-14 06:15:00|10797.1|10795.1|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|490
1676355600000|2023-02-14 06:20:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|276
1676355900000|2023-02-14 06:25:00|||||||||251
1676356200000|2023-02-14 06:30:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|205
1676356500000|2023-02-14 06:35:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|27
1676356800000|2023-02-14 06:40:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|123
1676357100000|2023-02-14 06:45:00|||||||||78
1676357400000|2023-02-14 06:50:00|||||||||237
1676357700000|2023-02-14 06:55:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|189
1676358000000|2023-02-14 07:00:00|10799|10797|10797.5|10795.5|10799|10797|10796.7|10794.7|1389
1676358300000|2023-02-14 07:05:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|2107
1676358600000|2023-02-14 07:10:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1013
1676358900000|2023-02-14 07:15:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1936
1676359200000|2023-02-14 07:20:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|536
1676359500000|2023-02-14 07:25:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|1728
1676359800000|2023-02-14 07:30:00|10797.9|10795.9|10799|10797|10799.8|10797.8|10797.5|10795.5|2050
1676360100000|2023-02-14 07:35:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799|10797|2968
1676360400000|2023-02-14 07:40:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799|10797|1807
1676360700000|2023-02-14 07:45:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|666
1676361000000|2023-02-14 07:50:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|1059
1676361300000|2023-02-14 07:55:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|388
1676361600000|2023-02-14 08:00:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.1|10793.1|1772
1676361900000|2023-02-14 08:05:00|10797.5|10795.5|10799|10797|10799|10797|10796.7|10794.7|890
1676362200000|2023-02-14 08:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|994
1676362500000|2023-02-14 08:15:00|10800.2|10798.2|10801.4|10799.4|10802.2|10800.2|10800.2|10798.2|1162
1676362800000|2023-02-14 08:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|981
1676363100000|2023-02-14 08:25:00|10801.4|10799.4|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|641
1676363400000|2023-02-14 08:30:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|1222
1676363700000|2023-02-14 08:35:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10798.3|10796.3|474
1676364000000|2023-02-14 08:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1461
1676364300000|2023-02-14 08:45:00|10798.7|10796.7|10797.5|10795.5|10798.7|10796.7|10797.5|10795.5|413
1676364600000|2023-02-14 08:50:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|401
1676364900000|2023-02-14 08:55:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|355
1676365200000|2023-02-14 09:00:00|10798.3|10796.3|10799.4|10797.4|10799.8|10797.8|10797.5|10795.5|429
1676365500000|2023-02-14 09:05:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|475
1676365800000|2023-02-14 09:10:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|702
1676366100000|2023-02-14 09:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1069
1676366400000|2023-02-14 09:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|803
1676366700000|2023-02-14 09:25:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|467
1676367000000|2023-02-14 09:30:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|287
1676367300000|2023-02-14 09:35:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|208
1676367600000|2023-02-14 09:40:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|442
1676367900000|2023-02-14 09:45:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|153
1676368200000|2023-02-14 09:50:00|10798.7|10796.7|10797.5|10795.5|10799|10797|10797.5|10795.5|414
1676368500000|2023-02-14 09:55:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|721
1676368800000|2023-02-14 10:00:00|10795.5|10793.5|10793.6|10791.6|10795.9|10793.9|10793.2|10791.2|1005
1676369100000|2023-02-14 10:05:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|564
1676369400000|2023-02-14 10:10:00|10795.5|10793.5|10794.4|10792.4|10795.5|10793.5|10794.4|10792.4|773
1676369700000|2023-02-14 10:15:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|712
1676370000000|2023-02-14 10:20:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|1733
1676370300000|2023-02-14 10:25:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|354
1676370600000|2023-02-14 10:30:00|10798.3|10796.3|10799|10797|10799.4|10797.4|10797.5|10795.5|1439
1676370900000|2023-02-14 10:35:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|396
1676371200000|2023-02-14 10:40:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|926
1676371500000|2023-02-14 10:45:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|81
1676371800000|2023-02-14 10:50:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|300
1676372100000|2023-02-14 10:55:00|10797.9|10795.9|10799.8|10797.8|10799.8|10797.8|10797.9|10795.9|175
1676372400000|2023-02-14 11:00:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|231
1676372700000|2023-02-14 11:05:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|672
1676373000000|2023-02-14 11:10:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1523
1676373300000|2023-02-14 11:15:00|10803|10801|10803|10801|10803.7|10801.7|10802.6|10800.6|1128
1676373600000|2023-02-14 11:20:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10801.4|10799.4|1076
1676373900000|2023-02-14 11:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|1715
1676374200000|2023-02-14 11:30:00|10801.8|10799.8|10802.2|10800.2|10803|10801|10801.4|10799.4|772
1676374500000|2023-02-14 11:35:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|464
1676374800000|2023-02-14 11:40:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|584
1676375100000|2023-02-14 11:45:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|963
1676375400000|2023-02-14 11:50:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|514
1676375700000|2023-02-14 11:55:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|556
1676376000000|2023-02-14 12:00:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|631
1676376300000|2023-02-14 12:05:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|2094
1676376600000|2023-02-14 12:10:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|962
1676376900000|2023-02-14 12:15:00|10800.6|10798.6|10800.6|10798.6|10801|10799|10799|10797|1628
1676377200000|2023-02-14 12:20:00|10799.8|10797.8|10802.6|10800.6|10803|10801|10799.8|10797.8|991
1676377500000|2023-02-14 12:25:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|1742
1676377800000|2023-02-14 12:30:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|1454
1676378100000|2023-02-14 12:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|973
1676378400000|2023-02-14 12:40:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|4029
1676378700000|2023-02-14 12:45:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|4144
1676379000000|2023-02-14 12:50:00|10803.7|10801.7|10806.1|10804.1|10806.9|10804.9|10803.7|10801.7|3189
1676379300000|2023-02-14 12:55:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|2648
1676379600000|2023-02-14 13:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|4561
1676379900000|2023-02-14 13:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|2896
1676380200000|2023-02-14 13:10:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|6865
1676380500000|2023-02-14 13:15:00|10804.5|10802.5|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|9994
1676380800000|2023-02-14 13:20:00|10803|10801|10803|10801|10805.3|10803.3|10801.4|10799.4|6775
1676381100000|2023-02-14 13:25:00|10803.7|10801.7|10801.8|10799.8|10805.7|10803.7|10797.5|10795.5|7252
1676381400000|2023-02-14 13:30:00|10801.4|10799.4|10811.5|10809.5|10841.2|10839.2|10763.9|10761.9|21112
1676381700000|2023-02-14 13:35:00|10813.1|10811.1|10795.9|10793.9|10815.5|10813.5|10790.5|10788.5|19575
1676382000000|2023-02-14 13:40:00|10795.1|10793.1|10787.3|10785.3|10795.1|10793.1|10787.3|10785.3|14986
1676382300000|2023-02-14 13:45:00|10786.5|10784.5|10804.9|10802.9|10804.9|10802.9|10785.8|10783.8|8875
1676382600000|2023-02-14 13:50:00|10804.5|10802.5|10786.5|10784.5|10810|10808|10785|10783|9627
1676382900000|2023-02-14 13:55:00|10787.3|10785.3|10788.1|10786.1|10799|10797|10785|10783|11043
1676383200000|2023-02-14 14:00:00|10787.3|10785.3|10788.9|10786.9|10797.5|10795.5|10785.8|10783.8|7926
1676383500000|2023-02-14 14:05:00|10788.1|10786.1|10775.6|10773.6|10789.7|10787.7|10774|10772|9310
1676383800000|2023-02-14 14:10:00|10774.8|10772.8|10770.1|10768.1|10776.4|10774.4|10768.6|10766.6|13730
1676384100000|2023-02-14 14:15:00|10769.4|10767.4|10770.1|10768.1|10772.5|10770.5|10765.5|10763.5|8961
1676384400000|2023-02-14 14:20:00|10769.8|10767.8|10769.4|10767.4|10772.5|10770.5|10767.4|10765.4|11269
1676384700000|2023-02-14 14:25:00|10769|10767|10756.9|10754.9|10771.7|10769.7|10756.1|10754.1|11340
1676385000000|2023-02-14 14:30:00|10756.1|10754.1|10753|10751|10758.4|10756.4|10752.2|10750.2|10197
1676385300000|2023-02-14 14:35:00|10752.2|10750.2|10758.4|10756.4|10758.4|10756.4|10747.5|10745.5|13514
1676385600000|2023-02-14 14:40:00|10758|10756|10762.3|10760.3|10764.7|10762.7|10756.9|10754.9|10287
1676385900000|2023-02-14 14:45:00|10763.1|10761.1|10763.9|10761.9|10770.9|10768.9|10761.5|10759.5|9906
1676386200000|2023-02-14 14:50:00|10764.7|10762.7|10761.5|10759.5|10764.7|10762.7|10758.4|10756.4|9201
1676386500000|2023-02-14 14:55:00|10760.8|10758.8|10761.5|10759.5|10766.2|10764.2|10760.8|10758.8|7073
1676386800000|2023-02-14 15:00:00|10762.3|10760.3|10767|10765|10767.8|10765.8|10760.8|10758.8|4486
1676387100000|2023-02-14 15:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10763.9|10761.9|4569
1676387400000|2023-02-14 15:10:00|10767|10765|10767|10765|10771.7|10769.7|10766.2|10764.2|4446
1676387700000|2023-02-14 15:15:00|10767.8|10765.8|10763.9|10761.9|10767.8|10765.8|10763.9|10761.9|3748
1676388000000|2023-02-14 15:20:00|10763.1|10761.1|10763.9|10761.9|10767.8|10765.8|10763.1|10761.1|3903
1676388300000|2023-02-14 15:25:00|10764.7|10762.7|10758.4|10756.4|10764.7|10762.7|10757.6|10755.6|4290
1676388600000|2023-02-14 15:30:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10755.3|10753.3|5676
1676388900000|2023-02-14 15:35:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|4266
1676389200000|2023-02-14 15:40:00|10754.5|10752.5|10751.4|10749.4|10756.1|10754.1|10751.4|10749.4|4000
1676389500000|2023-02-14 15:45:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10747.5|10745.5|8669
1676389800000|2023-02-14 15:50:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10749|10747|10141
1676390100000|2023-02-14 15:55:00|10749.8|10747.8|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|5089
1676390400000|2023-02-14 16:00:00|10747.5|10745.5|10753|10751|10754.5|10752.5|10746.7|10744.7|6447
1676390700000|2023-02-14 16:05:00|10752.6|10750.6|10747.5|10745.5|10753.7|10751.7|10746.7|10744.7|4472
1676391000000|2023-02-14 16:10:00|10746.7|10744.7|10746.7|10744.7|10749|10747|10745.1|10743.1|5741
1676391300000|2023-02-14 16:15:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|6261
1676391600000|2023-02-14 16:20:00|10747.1|10745.1|10744.4|10742.4|10748.3|10746.3|10744.4|10742.4|10217
1676391900000|2023-02-14 16:25:00|10744.8|10742.8|10737.3|10735.3|10745.9|10743.9|10736.5|10734.5|5544
1676392200000|2023-02-14 16:30:00|10737.7|10735.7|10736.5|10734.5|10740.5|10738.5|10735.8|10733.8|7272
1676392500000|2023-02-14 16:35:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10735|10733|4159
1676392800000|2023-02-14 16:40:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|2909
1676393100000|2023-02-14 16:45:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10733.4|10731.4|5465
1676393400000|2023-02-14 16:50:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|4537
1676393700000|2023-02-14 16:55:00|10738.1|10736.1|10740.5|10738.5|10742|10740|10738.1|10736.1|4498
1676394000000|2023-02-14 17:00:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10739.7|10737.7|4232
1676394300000|2023-02-14 17:05:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2908
1676394600000|2023-02-14 17:10:00|10742.4|10740.4|10742|10740|10742.8|10740.8|10740.5|10738.5|2734
1676394900000|2023-02-14 17:15:00|10741.2|10739.2|10743.6|10741.6|10743.6|10741.6|10738.9|10736.9|3945
1676395200000|2023-02-14 17:20:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|2470
1676395500000|2023-02-14 17:25:00|10741.2|10739.2|10738.9|10736.9|10742.8|10740.8|10738.1|10736.1|3880
1676395800000|2023-02-14 17:30:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|2952
1676396100000|2023-02-14 17:35:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1338
1676396400000|2023-02-14 17:40:00|10742.8|10740.8|10739.7|10737.7|10742.8|10740.8|10738.9|10736.9|1622
1676396700000|2023-02-14 17:45:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|2562
1676397000000|2023-02-14 17:50:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1725
1676397300000|2023-02-14 17:55:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|2072
1676397600000|2023-02-14 18:00:00|10742|10740|10749|10747|10749.8|10747.8|10741.2|10739.2|7203
1676397900000|2023-02-14 18:05:00|10748.3|10746.3|10752.6|10750.6|10753|10751|10748.3|10746.3|5339
1676398200000|2023-02-14 18:10:00|10753|10751|10751.4|10749.4|10753|10751|10749.8|10747.8|3999
1676398500000|2023-02-14 18:15:00|10752.2|10750.2|10749|10747|10752.2|10750.2|10749|10747|1712
1676398800000|2023-02-14 18:20:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|1784
1676399100000|2023-02-14 18:25:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1992
1676399400000|2023-02-14 18:30:00|10748.3|10746.3|10752.2|10750.2|10753|10751|10748.3|10746.3|2097
1676399700000|2023-02-14 18:35:00|10753|10751|10752.2|10750.2|10754.5|10752.5|10751.4|10749.4|2860
1676400000000|2023-02-14 18:40:00|10751.4|10749.4|10749|10747|10752.2|10750.2|10749|10747|1458
1676400300000|2023-02-14 18:45:00|10749.8|10747.8|10746.7|10744.7|10749.8|10747.8|10746.7|10744.7|1861
1676400600000|2023-02-14 18:50:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|769
1676400900000|2023-02-14 18:55:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|3199
1676401200000|2023-02-14 19:00:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|1843
1676401500000|2023-02-14 19:05:00|10745.1|10743.1|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|3050
1676401800000|2023-02-14 19:10:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|992
1676402100000|2023-02-14 19:15:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10742|10740|1333
1676402400000|2023-02-14 19:20:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10742|10740|1975
1676402700000|2023-02-14 19:25:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|8887
1676403000000|2023-02-14 19:30:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|4234
1676403300000|2023-02-14 19:35:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|2906
1676403600000|2023-02-14 19:40:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2721
1676403900000|2023-02-14 19:45:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2258
1676404200000|2023-02-14 19:50:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2159
1676404500000|2023-02-14 19:55:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|3783
1676404800000|2023-02-14 20:00:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|1738
1676405100000|2023-02-14 20:05:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|2032
1676405400000|2023-02-14 20:10:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|2941
1676405700000|2023-02-14 20:15:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2344
1676406000000|2023-02-14 20:20:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|638
1676406300000|2023-02-14 20:25:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|3643
1676406600000|2023-02-14 20:30:00|10747.1|10745.1|10748.3|10746.3|10749|10747|10745.9|10743.9|2428
1676406900000|2023-02-14 20:35:00|10749|10747|10747.5|10745.5|10749|10747|10745.9|10743.9|3279
1676407200000|2023-02-14 20:40:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1675
1676407500000|2023-02-14 20:45:00|10749|10747|10745.9|10743.9|10749|10747|10745.9|10743.9|5872
1676407800000|2023-02-14 20:50:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|3346
1676408100000|2023-02-14 20:55:00|10745.9|10743.9|10743.6|10741.6|10745.9|10743.9|10742.8|10740.8|8879
1676408400000|2023-02-14 21:00:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|4753
1676408700000|2023-02-14 21:05:00|10745.9|10743.9|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|2383
1676409000000|2023-02-14 21:10:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|1968
1676409300000|2023-02-14 21:15:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1813
1676409600000|2023-02-14 21:20:00|10749|10747|10749|10747|10749.4|10747.4|10749|10747|1461
1676409900000|2023-02-14 21:25:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|1239
1676410200000|2023-02-14 21:30:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1219
1676410500000|2023-02-14 21:35:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|3605
1676410800000|2023-02-14 21:40:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|678
1676411100000|2023-02-14 21:45:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|2077
1676411400000|2023-02-14 21:50:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1739
1676411700000|2023-02-14 21:55:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|3479
1676415600000|2023-02-14 23:00:00|10749.8|10747.8|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|689
1676415900000|2023-02-14 23:05:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|673
1676416200000|2023-02-14 23:10:00|10749.4|10747.4|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|270
1676416500000|2023-02-14 23:15:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|141
1676416800000|2023-02-14 23:20:00|10748.7|10746.7|10749|10747|10749|10747|10748.7|10746.7|149
1676417100000|2023-02-14 23:25:00|||||||||63
1676417400000|2023-02-14 23:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|234
1676417700000|2023-02-14 23:35:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|195
1676418000000|2023-02-14 23:40:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|104
1676418300000|2023-02-14 23:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|162
1676418600000|2023-02-14 23:50:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|427
1676418900000|2023-02-14 23:55:00|||||||||112
1676419200000|2023-02-15 00:00:00|10749|10747|10745.1|10743.1|10749|10747|10744.4|10742.4|1120
1676419500000|2023-02-15 00:05:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|701
1676419800000|2023-02-15 00:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1034
1676420100000|2023-02-15 00:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|352
1676420400000|2023-02-15 00:20:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|508
1676420700000|2023-02-15 00:25:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|689
1676421000000|2023-02-15 00:30:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|643
1676421300000|2023-02-15 00:35:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|360
1676421600000|2023-02-15 00:40:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|369
1676421900000|2023-02-15 00:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|341
1676422200000|2023-02-15 00:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|427
1676422500000|2023-02-15 00:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|39
1676422800000|2023-02-15 01:00:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|175
1676423100000|2023-02-15 01:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|466
1676423400000|2023-02-15 01:10:00|10751.8|10749.8|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|163
1676423700000|2023-02-15 01:15:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|291
1676424000000|2023-02-15 01:20:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|395
1676424300000|2023-02-15 01:25:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|904
1676424600000|2023-02-15 01:30:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.3|10751.3|88
1676424900000|2023-02-15 01:35:00|10753.3|10751.3|10754.5|10752.5|10754.5|10752.5|10753.3|10751.3|376
1676425200000|2023-02-15 01:40:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|410
1676425500000|2023-02-15 01:45:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|92
1676425800000|2023-02-15 01:50:00|10753|10751|10751.4|10749.4|10753.3|10751.3|10751.4|10749.4|634
1676426100000|2023-02-15 01:55:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|378
1676426400000|2023-02-15 02:00:00|10752.6|10750.6|10752.2|10750.2|10752.6|10750.6|10752.2|10750.2|98
1676426700000|2023-02-15 02:05:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|234
1676427000000|2023-02-15 02:10:00|||||||||79
1676427300000|2023-02-15 02:15:00|10752.6|10750.6|10748.3|10746.3|10753|10751|10748.3|10746.3|1176
1676427600000|2023-02-15 02:20:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|1267
1676427900000|2023-02-15 02:25:00|10749.4|10747.4|10750.6|10748.6|10750.6|10748.6|10749.4|10747.4|591
1676428200000|2023-02-15 02:30:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|266
1676428500000|2023-02-15 02:35:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|133
1676428800000|2023-02-15 02:40:00|||||||||30
1676429100000|2023-02-15 02:45:00|||||||||91
1676429400000|2023-02-15 02:50:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|416
1676429700000|2023-02-15 02:55:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|409
1676430000000|2023-02-15 03:00:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|219
1676430300000|2023-02-15 03:05:00|||||||||145
1676430600000|2023-02-15 03:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|99
1676430900000|2023-02-15 03:15:00|||||||||21
1676431200000|2023-02-15 03:20:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|148
1676431500000|2023-02-15 03:25:00|||||||||6
1676431800000|2023-02-15 03:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|85
1676432100000|2023-02-15 03:35:00|10753|10751|10753|10751|10753|10751|10753|10751|174
1676432400000|2023-02-15 03:40:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|712
1676432700000|2023-02-15 03:45:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|130
1676433000000|2023-02-15 03:50:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|85
1676433300000|2023-02-15 03:55:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|349
1676433600000|2023-02-15 04:00:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|627
1676433900000|2023-02-15 04:05:00|||||||||285
1676434200000|2023-02-15 04:10:00|10751.8|10749.8|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|155
1676434500000|2023-02-15 04:15:00|||||||||159
1676434800000|2023-02-15 04:20:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|55
1676435100000|2023-02-15 04:25:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|3
1676435400000|2023-02-15 04:30:00|||||||||71
1676435700000|2023-02-15 04:35:00|||||||||12
1676436000000|2023-02-15 04:40:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|94
1676436300000|2023-02-15 04:45:00|||||||||88
1676436600000|2023-02-15 04:50:00|10753|10751|10753|10751|10753|10751|10753|10751|296
1676436900000|2023-02-15 04:55:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|355
1676437200000|2023-02-15 05:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|757
1676437500000|2023-02-15 05:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|661
1676437800000|2023-02-15 05:10:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|215
1676438100000|2023-02-15 05:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|294
1676438400000|2023-02-15 05:20:00|10753|10751|10753|10751|10753.3|10751.3|10753|10751|424
1676438700000|2023-02-15 05:25:00|||||||||38
1676439000000|2023-02-15 05:30:00|10753.7|10751.7|10753.3|10751.3|10753.7|10751.7|10753|10751|294
1676439300000|2023-02-15 05:35:00|10753|10751|10753|10751|10753.3|10751.3|10753|10751|25
1676439600000|2023-02-15 05:40:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|40
1676439900000|2023-02-15 05:45:00|||||||||55
1676440200000|2023-02-15 05:50:00|||||||||319
1676440500000|2023-02-15 05:55:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|541
1676440800000|2023-02-15 06:00:00|10753|10751|10753|10751|10753.3|10751.3|10753|10751|53
1676441100000|2023-02-15 06:05:00|||||||||461
1676441400000|2023-02-15 06:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|117
1676441700000|2023-02-15 06:15:00|10753|10751|10753|10751|10753|10751|10753|10751|299
1676442000000|2023-02-15 06:20:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|770
1676442300000|2023-02-15 06:25:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|597
1676442600000|2023-02-15 06:30:00|10751|10749|10750.6|10748.6|10751|10749|10749.8|10747.8|454
1676442900000|2023-02-15 06:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|486
1676443200000|2023-02-15 06:40:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|215
1676443500000|2023-02-15 06:45:00|10751|10749|10750.6|10748.6|10751|10749|10750.6|10748.6|513
1676443800000|2023-02-15 06:50:00|10750.2|10748.2|10748.7|10746.7|10750.6|10748.6|10748.3|10746.3|724
1676444100000|2023-02-15 06:55:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|473
1676444400000|2023-02-15 07:00:00|10747.1|10745.1|10752.2|10750.2|10753|10751|10745.9|10743.9|3737
1676444700000|2023-02-15 07:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1748
1676445000000|2023-02-15 07:10:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|1359
1676445300000|2023-02-15 07:15:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|2999
1676445600000|2023-02-15 07:20:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1395
1676445900000|2023-02-15 07:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1081
1676446200000|2023-02-15 07:30:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|1279
1676446500000|2023-02-15 07:35:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|1470
1676446800000|2023-02-15 07:40:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|455
1676447100000|2023-02-15 07:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|298
1676447400000|2023-02-15 07:50:00|10753.7|10751.7|10751.4|10749.4|10754.5|10752.5|10751.4|10749.4|827
1676447700000|2023-02-15 07:55:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|1989
1676448000000|2023-02-15 08:00:00|10751.4|10749.4|10749.8|10747.8|10753|10751|10748.3|10746.3|2201
1676448300000|2023-02-15 08:05:00|10750.2|10748.2|10749.8|10747.8|10751.4|10749.4|10749|10747|595
1676448600000|2023-02-15 08:10:00|10750.6|10748.6|10749|10747|10751.4|10749.4|10747.5|10745.5|1352
1676448900000|2023-02-15 08:15:00|10748.7|10746.7|10751.4|10749.4|10751.4|10749.4|10748.3|10746.3|1606
1676449200000|2023-02-15 08:20:00|10750.6|10748.6|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|1394
1676449500000|2023-02-15 08:25:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|879
1676449800000|2023-02-15 08:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|939
1676450100000|2023-02-15 08:35:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|356
1676450400000|2023-02-15 08:40:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1190
1676450700000|2023-02-15 08:45:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|848
1676451000000|2023-02-15 08:50:00|10752.2|10750.2|10749.8|10747.8|10753|10751|10749.8|10747.8|1057
1676451300000|2023-02-15 08:55:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|1010
1676451600000|2023-02-15 09:00:00|10749.8|10747.8|10753|10751|10753|10751|10749.8|10747.8|2078
1676451900000|2023-02-15 09:05:00|10752.6|10750.6|10753|10751|10753|10751|10752.2|10750.2|617
1676452200000|2023-02-15 09:10:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|815
1676452500000|2023-02-15 09:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|586
1676452800000|2023-02-15 09:20:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1070
1676453100000|2023-02-15 09:25:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1318
1676453400000|2023-02-15 09:30:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|3313
1676453700000|2023-02-15 09:35:00|10758.4|10756.4|10762.3|10760.3|10762.3|10760.3|10758.4|10756.4|4500
1676454000000|2023-02-15 09:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2047
1676454300000|2023-02-15 09:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2864
1676454600000|2023-02-15 09:50:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|1377
1676454900000|2023-02-15 09:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1062
1676455200000|2023-02-15 10:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|616
1676455500000|2023-02-15 10:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|896
1676455800000|2023-02-15 10:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|608
1676456100000|2023-02-15 10:15:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1225
1676456400000|2023-02-15 10:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1893
1676456700000|2023-02-15 10:25:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.6|10757.6|244
1676457000000|2023-02-15 10:30:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|472
1676457300000|2023-02-15 10:35:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|449
1676457600000|2023-02-15 10:40:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|1076
1676457900000|2023-02-15 10:45:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|2531
1676458200000|2023-02-15 10:50:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|860
1676458500000|2023-02-15 10:55:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|449
1676458800000|2023-02-15 11:00:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|328
1676459100000|2023-02-15 11:05:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|646
1676459400000|2023-02-15 11:10:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1797
1676459700000|2023-02-15 11:15:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|457
1676460000000|2023-02-15 11:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|481
1676460300000|2023-02-15 11:25:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1138
1676460600000|2023-02-15 11:30:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|325
1676460900000|2023-02-15 11:35:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1647
1676461200000|2023-02-15 11:40:00|10753|10751|10750.6|10748.6|10753|10751|10750.6|10748.6|1012
1676461500000|2023-02-15 11:45:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|540
1676461800000|2023-02-15 11:50:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|499
1676462100000|2023-02-15 11:55:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10748.3|10746.3|1126
1676462400000|2023-02-15 12:00:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1786
1676462700000|2023-02-15 12:05:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|1166
1676463000000|2023-02-15 12:10:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|1122
1676463300000|2023-02-15 12:15:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10747.5|10745.5|3239
1676463600000|2023-02-15 12:20:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|880
1676463900000|2023-02-15 12:25:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|772
1676464200000|2023-02-15 12:30:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|1238
1676464500000|2023-02-15 12:35:00|10747.5|10745.5|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|1482
1676464800000|2023-02-15 12:40:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742|10740|3564
1676465100000|2023-02-15 12:45:00|10743.6|10741.6|10740.5|10738.5|10743.6|10741.6|10739.7|10737.7|2301
1676465400000|2023-02-15 12:50:00|10741.2|10739.2|10737.3|10735.3|10741.2|10739.2|10737.3|10735.3|3790
1676465700000|2023-02-15 12:55:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10735.8|10733.8|4795
1676466000000|2023-02-15 13:00:00|10741.2|10739.2|10736.5|10734.5|10741.6|10739.6|10735.8|10733.8|5341
1676466300000|2023-02-15 13:05:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10733.4|10731.4|4709
1676466600000|2023-02-15 13:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735|10733|4987
1676466900000|2023-02-15 13:15:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10737.3|10735.3|2424
1676467200000|2023-02-15 13:20:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10736.5|10734.5|5064
1676467500000|2023-02-15 13:25:00|10739.7|10737.7|10736.5|10734.5|10739.7|10737.7|10735|10733|6015
1676467800000|2023-02-15 13:30:00|10731.1|10729.1|10726.4|10724.4|10731.1|10729.1|10717|10715|34757
1676468100000|2023-02-15 13:35:00|10725.6|10723.6|10723.3|10721.3|10731.1|10729.1|10720.9|10718.9|11356
1676468400000|2023-02-15 13:40:00|10724|10722|10739.7|10737.7|10740.5|10738.5|10723.3|10721.3|11749
1676468700000|2023-02-15 13:45:00|10740.1|10738.1|10740.5|10738.5|10743.6|10741.6|10733.4|10731.4|11290
1676469000000|2023-02-15 13:50:00|10741.2|10739.2|10742.8|10740.8|10746.7|10744.7|10738.9|10736.9|8937
1676469300000|2023-02-15 13:55:00|10742|10740|10736.5|10734.5|10746.7|10744.7|10734.2|10732.2|10657
1676469600000|2023-02-15 14:00:00|10736.9|10734.9|10735|10733|10738.1|10736.1|10732.6|10730.6|7409
1676469900000|2023-02-15 14:05:00|10735.4|10733.4|10735|10733|10736.5|10734.5|10733.4|10731.4|8409
1676470200000|2023-02-15 14:10:00|10735.4|10733.4|10736.5|10734.5|10742|10740|10735.4|10733.4|5570
1676470500000|2023-02-15 14:15:00|10736.2|10734.2|10741.2|10739.2|10742.8|10740.8|10735|10733|9617
1676470800000|2023-02-15 14:20:00|10740.8|10738.8|10732.6|10730.6|10741.2|10739.2|10731.1|10729.1|6054
1676471100000|2023-02-15 14:25:00|10732.3|10730.3|10735|10733|10736.5|10734.5|10731.9|10729.9|2785
1676471400000|2023-02-15 14:30:00|10735.8|10733.8|10742.8|10740.8|10742.8|10740.8|10733.4|10731.4|10781
1676471700000|2023-02-15 14:35:00|10742|10740|10741.2|10739.2|10743.6|10741.6|10740.5|10738.5|8508
1676472000000|2023-02-15 14:40:00|10742|10740|10747.5|10745.5|10748.3|10746.3|10739.7|10737.7|7581
1676472300000|2023-02-15 14:45:00|10746.7|10744.7|10749|10747|10750.6|10748.6|10746.7|10744.7|6378
1676472600000|2023-02-15 14:50:00|10749.8|10747.8|10743.6|10741.6|10749.8|10747.8|10742|10740|3773
1676472900000|2023-02-15 14:55:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10742|10740|4166
1676473200000|2023-02-15 15:00:00|10745.1|10743.1|10751.4|10749.4|10751.4|10749.4|10744.4|10742.4|4490
1676473500000|2023-02-15 15:05:00|10750.6|10748.6|10751.4|10749.4|10753|10751|10749|10747|5242
1676473800000|2023-02-15 15:10:00|10751|10749|10748.3|10746.3|10753.7|10751.7|10748.3|10746.3|7622
1676474100000|2023-02-15 15:15:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3695
1676474400000|2023-02-15 15:20:00|10750.6|10748.6|10745.9|10743.9|10751.4|10749.4|10745.9|10743.9|5895
1676474700000|2023-02-15 15:25:00|10746.7|10744.7|10742.8|10740.8|10746.7|10744.7|10742.4|10740.4|2952
1676475000000|2023-02-15 15:30:00|10742|10740|10742|10740|10744.4|10742.4|10742|10740|3826
1676475300000|2023-02-15 15:35:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|7423
1676475600000|2023-02-15 15:40:00|10742|10740|10739.7|10737.7|10742|10740|10738.9|10736.9|6467
1676475900000|2023-02-15 15:45:00|10738.9|10736.9|10737.3|10735.3|10740.5|10738.5|10736.5|10734.5|4569
1676476200000|2023-02-15 15:50:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|4338
1676476500000|2023-02-15 15:55:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|4771
1676476800000|2023-02-15 16:00:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|3753
1676477100000|2023-02-15 16:05:00|10742|10740|10738.1|10736.1|10743.6|10741.6|10737.3|10735.3|3930
1676477400000|2023-02-15 16:10:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|2713
1676477700000|2023-02-15 16:15:00|10736.5|10734.5|10736.5|10734.5|10736.9|10734.9|10735|10733|3117
1676478000000|2023-02-15 16:20:00|10735.8|10733.8|10732.6|10730.6|10735.8|10733.8|10731.9|10729.9|6328
1676478300000|2023-02-15 16:25:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10730.3|10728.3|3379
1676478600000|2023-02-15 16:30:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|4118
1676478900000|2023-02-15 16:35:00|10728.7|10726.7|10731.9|10729.9|10733.4|10731.4|10728.7|10726.7|2226
1676479200000|2023-02-15 16:40:00|10732.6|10730.6|10735.8|10733.8|10735.8|10733.8|10731.9|10729.9|3021
1676479500000|2023-02-15 16:45:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2614
1676479800000|2023-02-15 16:50:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|1677
1676480100000|2023-02-15 16:55:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1773
1676480400000|2023-02-15 17:00:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|2276
1676480700000|2023-02-15 17:05:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2712
1676481000000|2023-02-15 17:10:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2824
1676481300000|2023-02-15 17:15:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2336
1676481600000|2023-02-15 17:20:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|715
1676481900000|2023-02-15 17:25:00|10731.1|10729.1|10729.5|10727.5|10732.6|10730.6|10729.5|10727.5|3061
1676482200000|2023-02-15 17:30:00|10728.7|10726.7|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|4155
1676482500000|2023-02-15 17:35:00|10729.5|10727.5|10731.1|10729.1|10732.6|10730.6|10728.7|10726.7|2109
1676482800000|2023-02-15 17:40:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2290
1676483100000|2023-02-15 17:45:00|10731.5|10729.5|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2003
1676483400000|2023-02-15 17:50:00|10732.6|10730.6|10735|10733|10735.8|10733.8|10732.6|10730.6|2390
1676483700000|2023-02-15 17:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10733.4|10731.4|2029
1676484000000|2023-02-15 18:00:00|10737.3|10735.3|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|3971
1676484300000|2023-02-15 18:05:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|4244
1676484600000|2023-02-15 18:10:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|8677
1676484900000|2023-02-15 18:15:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10734.2|10732.2|1128
1676485200000|2023-02-15 18:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1554
1676485500000|2023-02-15 18:25:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|2523
1676485800000|2023-02-15 18:30:00|10733.4|10731.4|10731.1|10729.1|10734.2|10732.2|10731.1|10729.1|3121
1676486100000|2023-02-15 18:35:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|3485
1676486400000|2023-02-15 18:40:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1712
1676486700000|2023-02-15 18:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1778
1676487000000|2023-02-15 18:50:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1597
1676487300000|2023-02-15 18:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1558
1676487600000|2023-02-15 19:00:00|10730.3|10728.3|10732.6|10730.6|10733.4|10731.4|10730.3|10728.3|821
1676487900000|2023-02-15 19:05:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|2985
1676488200000|2023-02-15 19:10:00|10734.6|10732.6|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|2071
1676488500000|2023-02-15 19:15:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|1124
1676488800000|2023-02-15 19:20:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1547
1676489100000|2023-02-15 19:25:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|3541
1676489400000|2023-02-15 19:30:00|10733.8|10731.8|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1158
1676489700000|2023-02-15 19:35:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1075
1676490000000|2023-02-15 19:40:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1277
1676490300000|2023-02-15 19:45:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|2806
1676490600000|2023-02-15 19:50:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|2575
1676490900000|2023-02-15 19:55:00|10731.1|10729.1|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|5065
1676491200000|2023-02-15 20:00:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|2610
1676491500000|2023-02-15 20:05:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1893
1676491800000|2023-02-15 20:10:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|1133
1676492100000|2023-02-15 20:15:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1408
1676492400000|2023-02-15 20:20:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1598
1676492700000|2023-02-15 20:25:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1197
1676493000000|2023-02-15 20:30:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2019
1676493300000|2023-02-15 20:35:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|736
1676493600000|2023-02-15 20:40:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|714
1676493900000|2023-02-15 20:45:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|4325
1676494200000|2023-02-15 20:50:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|1312
1676494500000|2023-02-15 20:55:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2312
1676494800000|2023-02-15 21:00:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|2259
1676495100000|2023-02-15 21:05:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1167
1676495400000|2023-02-15 21:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1379
1676495700000|2023-02-15 21:15:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2645
1676496000000|2023-02-15 21:20:00|10736.5|10734.5|10733.4|10731.4|10736.5|10734.5|10731.1|10729.1|4328
1676496300000|2023-02-15 21:25:00|10734.2|10732.2|10732.6|10730.6|10736.5|10734.5|10731.9|10729.9|5960
1676496600000|2023-02-15 21:30:00|10733.4|10731.4|10735|10733|10735|10733|10731.9|10729.9|2005
1676496900000|2023-02-15 21:35:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|2692
1676497200000|2023-02-15 21:40:00|10734.2|10732.2|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|901
1676497500000|2023-02-15 21:45:00|10733.8|10731.8|10732.6|10730.6|10734.2|10732.2|10732.3|10730.3|1351
1676497800000|2023-02-15 21:50:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|2779
1676498100000|2023-02-15 21:55:00|10731.5|10729.5|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|1586
1676502000000|2023-02-15 23:00:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10728.3|10726.3|830
1676502300000|2023-02-15 23:05:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|53
1676502600000|2023-02-15 23:10:00|10730.3|10728.3|10729.9|10727.9|10730.3|10728.3|10729.9|10727.9|130
1676502900000|2023-02-15 23:15:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|30
1676503200000|2023-02-15 23:20:00|||||||||5
1676503500000|2023-02-15 23:25:00|10729.1|10727.1|10731.1|10729.1|10731.1|10729.1|10729.1|10727.1|422
1676503800000|2023-02-15 23:30:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|190
1676504100000|2023-02-15 23:35:00|10729.9|10727.9|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|312
1676504400000|2023-02-15 23:40:00|10730.7|10728.7|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|110
1676504700000|2023-02-15 23:45:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.3|10726.3|383
1676505000000|2023-02-15 23:50:00|10729.1|10727.1|10729.9|10727.9|10730.3|10728.3|10729.1|10727.1|64
1676505300000|2023-02-15 23:55:00|10730.3|10728.3|10729.9|10727.9|10731.1|10729.1|10729.5|10727.5|401
1676505600000|2023-02-16 00:00:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|404
1676505900000|2023-02-16 00:05:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|392
1676506200000|2023-02-16 00:10:00|10731.5|10729.5|10731.1|10729.1|10731.5|10729.5|10731.1|10729.1|170
1676506500000|2023-02-16 00:15:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|353
1676506800000|2023-02-16 00:20:00|10729.9|10727.9|10726.4|10724.4|10730.3|10728.3|10726.4|10724.4|493
1676507100000|2023-02-16 00:25:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|1485
1676507400000|2023-02-16 00:30:00|10727.2|10725.2|10731.9|10729.9|10731.9|10729.9|10726.4|10724.4|2214
1676507700000|2023-02-16 00:35:00|10731.1|10729.1|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|649
1676508000000|2023-02-16 00:40:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|632
1676508300000|2023-02-16 00:45:00|10731.1|10729.1|10730.3|10728.3|10731.5|10729.5|10729.5|10727.5|626
1676508600000|2023-02-16 00:50:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10731.1|10729.1|765
1676508900000|2023-02-16 00:55:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1034
1676509200000|2023-02-16 01:00:00|10733|10731|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|439
1676509500000|2023-02-16 01:05:00|10732.3|10730.3|10734.2|10732.2|10735|10733|10732.3|10730.3|284
1676509800000|2023-02-16 01:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|622
1676510100000|2023-02-16 01:15:00|10736.5|10734.5|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|948
1676510400000|2023-02-16 01:20:00|10733.8|10731.8|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|546
1676510700000|2023-02-16 01:25:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10733.8|10731.8|221
1676511000000|2023-02-16 01:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.2|10734.2|485
1676511300000|2023-02-16 01:35:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|471
1676511600000|2023-02-16 01:40:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|754
1676511900000|2023-02-16 01:45:00|10737.7|10735.7|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|706
1676512200000|2023-02-16 01:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|510
1676512500000|2023-02-16 01:55:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|2792
1676512800000|2023-02-16 02:00:00|10738.9|10736.9|10741.2|10739.2|10742|10740|10738.9|10736.9|1438
1676513100000|2023-02-16 02:05:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|829
1676513400000|2023-02-16 02:10:00|10740.5|10738.5|10740.5|10738.5|10740.8|10738.8|10740.5|10738.5|266
1676513700000|2023-02-16 02:15:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|265
1676514000000|2023-02-16 02:20:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|383
1676514300000|2023-02-16 02:25:00|10742.4|10740.4|10742.4|10740.4|10742.8|10740.8|10742|10740|528
1676514600000|2023-02-16 02:30:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|1116
1676514900000|2023-02-16 02:35:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|626
1676515200000|2023-02-16 02:40:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|206
1676515500000|2023-02-16 02:45:00|10742.4|10740.4|10742.8|10740.8|10743.6|10741.6|10742|10740|246
1676515800000|2023-02-16 02:50:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|581
1676516100000|2023-02-16 02:55:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.4|10740.4|87
1676516400000|2023-02-16 03:00:00|10742.4|10740.4|10742.8|10740.8|10742.8|10740.8|10742|10740|155
1676516700000|2023-02-16 03:05:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|96
1676517000000|2023-02-16 03:10:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|367
1676517300000|2023-02-16 03:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|302
1676517600000|2023-02-16 03:20:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|1252
1676517900000|2023-02-16 03:25:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|356
1676518200000|2023-02-16 03:30:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|270
1676518500000|2023-02-16 03:35:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|394
1676518800000|2023-02-16 03:40:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|488
1676519100000|2023-02-16 03:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|635
1676519400000|2023-02-16 03:50:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|951
1676519700000|2023-02-16 03:55:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|186
1676520000000|2023-02-16 04:00:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|573
1676520300000|2023-02-16 04:05:00|10746.7|10744.7|10747.1|10745.1|10747.5|10745.5|10746.7|10744.7|372
1676520600000|2023-02-16 04:10:00|10746.7|10744.7|10744.4|10742.4|10747.1|10745.1|10744.4|10742.4|513
1676520900000|2023-02-16 04:15:00|10745.1|10743.1|10744.8|10742.8|10745.1|10743.1|10744.4|10742.4|94
1676521200000|2023-02-16 04:20:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|229
1676521500000|2023-02-16 04:25:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|74
1676521800000|2023-02-16 04:30:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|63
1676522100000|2023-02-16 04:35:00|||||||||47
1676522400000|2023-02-16 04:40:00|10744.8|10742.8|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1114
1676522700000|2023-02-16 04:45:00|10746.7|10744.7|10746.7|10744.7|10747.1|10745.1|10745.9|10743.9|1350
1676523000000|2023-02-16 04:50:00|10746.3|10744.3|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|757
1676523300000|2023-02-16 04:55:00|||||||||63
1676523600000|2023-02-16 05:00:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|438
1676523900000|2023-02-16 05:05:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|120
1676524200000|2023-02-16 05:10:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|932
1676524500000|2023-02-16 05:15:00|||||||||122
1676524800000|2023-02-16 05:20:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|203
1676525100000|2023-02-16 05:25:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|93
1676525400000|2023-02-16 05:30:00|10745.9|10743.9|10744.8|10742.8|10745.9|10743.9|10744.4|10742.4|130
1676525700000|2023-02-16 05:35:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|70
1676526000000|2023-02-16 05:40:00|10745.5|10743.5|10745.5|10743.5|10745.9|10743.9|10745.1|10743.1|181
1676526300000|2023-02-16 05:45:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|31
1676526600000|2023-02-16 05:50:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.8|10742.8|141
1676526900000|2023-02-16 05:55:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|174
1676527200000|2023-02-16 06:00:00|10744.4|10742.4|10744.4|10742.4|10744.8|10742.8|10744.4|10742.4|115
1676527500000|2023-02-16 06:05:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|87
1676527800000|2023-02-16 06:10:00|10744|10742|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|663
1676528100000|2023-02-16 06:15:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|77
1676528400000|2023-02-16 06:20:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|374
1676528700000|2023-02-16 06:25:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|318
1676529000000|2023-02-16 06:30:00|||||||||19
1676529300000|2023-02-16 06:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|109
1676529600000|2023-02-16 06:40:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|339
1676529900000|2023-02-16 06:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|365
1676530200000|2023-02-16 06:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|751
1676530500000|2023-02-16 06:55:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|244
1676530800000|2023-02-16 07:00:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|1735
1676531100000|2023-02-16 07:05:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|618
1676531400000|2023-02-16 07:10:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|362
1676531700000|2023-02-16 07:15:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|363
1676532000000|2023-02-16 07:20:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|281
1676532300000|2023-02-16 07:25:00|10744.8|10742.8|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|368
1676532600000|2023-02-16 07:30:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|810
1676532900000|2023-02-16 07:35:00|10744.8|10742.8|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|663
1676533200000|2023-02-16 07:40:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1017
1676533500000|2023-02-16 07:45:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|889
1676533800000|2023-02-16 07:50:00|10747.1|10745.1|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1194
1676534100000|2023-02-16 07:55:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|732
1676534400000|2023-02-16 08:00:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1990
1676534700000|2023-02-16 08:05:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|1421
1676535000000|2023-02-16 08:10:00|10750.6|10748.6|10748.3|10746.3|10751|10749|10748.3|10746.3|1095
1676535300000|2023-02-16 08:15:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1288
1676535600000|2023-02-16 08:20:00|10749|10747|10749|10747|10750.6|10748.6|10749|10747|2312
1676535900000|2023-02-16 08:25:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|369
1676536200000|2023-02-16 08:30:00|10749|10747|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|1981
1676536500000|2023-02-16 08:35:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1444
1676536800000|2023-02-16 08:40:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|248
1676537100000|2023-02-16 08:45:00|10747.1|10745.1|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|821
1676537400000|2023-02-16 08:50:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|384
1676537700000|2023-02-16 08:55:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|739
1676538000000|2023-02-16 09:00:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749|10747|1277
1676538300000|2023-02-16 09:05:00|10751.4|10749.4|10754.9|10752.9|10755.3|10753.3|10751.4|10749.4|4656
1676538600000|2023-02-16 09:10:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|4964
1676538900000|2023-02-16 09:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|891
1676539200000|2023-02-16 09:20:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1523
1676539500000|2023-02-16 09:25:00|10752.6|10750.6|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2575
1676539800000|2023-02-16 09:30:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|1709
1676540100000|2023-02-16 09:35:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|438
1676540400000|2023-02-16 09:40:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|411
1676540700000|2023-02-16 09:45:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|558
1676541000000|2023-02-16 09:50:00|10752.6|10750.6|10750.6|10748.6|10753|10751|10750.6|10748.6|917
1676541300000|2023-02-16 09:55:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|280
1676541600000|2023-02-16 10:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|645
1676541900000|2023-02-16 10:05:00|10750.2|10748.2|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|759
1676542200000|2023-02-16 10:10:00|10749.8|10747.8|10749|10747|10751.4|10749.4|10749|10747|661
1676542500000|2023-02-16 10:15:00|10748.3|10746.3|10749|10747|10750.6|10748.6|10748.3|10746.3|696
1676542800000|2023-02-16 10:20:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|454
1676543100000|2023-02-16 10:25:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|758
1676543400000|2023-02-16 10:30:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|665
1676543700000|2023-02-16 10:35:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|921
1676544000000|2023-02-16 10:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|131
1676544300000|2023-02-16 10:45:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|212
1676544600000|2023-02-16 10:50:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|193
1676544900000|2023-02-16 10:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2400
1676545200000|2023-02-16 11:00:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|392
1676545500000|2023-02-16 11:05:00|10752.2|10750.2|10753|10751|10753|10751|10750.6|10748.6|1000
1676545800000|2023-02-16 11:10:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|1773
1676546100000|2023-02-16 11:15:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|1187
1676546400000|2023-02-16 11:20:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10750.6|10748.6|1513
1676546700000|2023-02-16 11:25:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|4494
1676547000000|2023-02-16 11:30:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1185
1676547300000|2023-02-16 11:35:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|892
1676547600000|2023-02-16 11:40:00|10751|10749|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1027
1676547900000|2023-02-16 11:45:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1219
1676548200000|2023-02-16 11:50:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|469
1676548500000|2023-02-16 11:55:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|903
1676548800000|2023-02-16 12:00:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|823
1676549100000|2023-02-16 12:05:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|1083
1676549400000|2023-02-16 12:10:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|847
1676549700000|2023-02-16 12:15:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1888
1676550000000|2023-02-16 12:20:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1183
1676550300000|2023-02-16 12:25:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10747.9|10745.9|2993
1676550600000|2023-02-16 12:30:00|10747.5|10745.5|10745.1|10743.1|10748.3|10746.3|10744.4|10742.4|5251
1676550900000|2023-02-16 12:35:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|3514
1676551200000|2023-02-16 12:40:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2884
1676551500000|2023-02-16 12:45:00|10748.3|10746.3|10745.1|10743.1|10748.3|10746.3|10745.1|10743.1|2112
1676551800000|2023-02-16 12:50:00|10744.4|10742.4|10745.9|10743.9|10747.5|10745.5|10743.6|10741.6|3503
1676552100000|2023-02-16 12:55:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2607
1676552400000|2023-02-16 13:00:00|10745.9|10743.9|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|4946
1676552700000|2023-02-16 13:05:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|3160
1676553000000|2023-02-16 13:10:00|10742.8|10740.8|10742|10740|10744.4|10742.4|10742|10740|3487
1676553300000|2023-02-16 13:15:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742|10740|4491
1676553600000|2023-02-16 13:20:00|10742|10740|10745.9|10743.9|10747.5|10745.5|10741.2|10739.2|4157
1676553900000|2023-02-16 13:25:00|10746.3|10744.3|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|2684
1676554200000|2023-02-16 13:30:00|10740.5|10738.5|10735.8|10733.8|10742|10740|10731.1|10729.1|13968
1676554500000|2023-02-16 13:35:00|10736.2|10734.2|10737.3|10735.3|10738.1|10736.1|10735|10733|6597
1676554800000|2023-02-16 13:40:00|10736.9|10734.9|10735.8|10733.8|10738.1|10736.1|10731.9|10729.9|6662
1676555100000|2023-02-16 13:45:00|10734.2|10732.2|10720.1|10718.1|10735.8|10733.8|10714.7|10712.7|18803
1676555400000|2023-02-16 13:50:00|10719.4|10717.4|10722.5|10720.5|10725.6|10723.6|10718.6|10716.6|25000
1676555700000|2023-02-16 13:55:00|10721.7|10719.7|10727.2|10725.2|10728|10726|10720.9|10718.9|12755
1676556000000|2023-02-16 14:00:00|10726.4|10724.4|10731.1|10729.1|10731.1|10729.1|10724.8|10722.8|6965
1676556300000|2023-02-16 14:05:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10728|10726|22740
1676556600000|2023-02-16 14:10:00|10730.3|10728.3|10727.2|10725.2|10731.1|10729.1|10725.6|10723.6|5105
1676556900000|2023-02-16 14:15:00|10727.6|10725.6|10724|10722|10727.6|10725.6|10723.3|10721.3|5776
1676557200000|2023-02-16 14:20:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|4698
1676557500000|2023-02-16 14:25:00|10724|10722|10722.5|10720.5|10724.8|10722.8|10721.7|10719.7|4472
1676557800000|2023-02-16 14:30:00|10723.3|10721.3|10718.6|10716.6|10724|10722|10717.8|10715.8|12885
1676558100000|2023-02-16 14:35:00|10717.8|10715.8|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|5072
1676558400000|2023-02-16 14:40:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10715.5|10713.5|15380
1676558700000|2023-02-16 14:45:00|10715.5|10713.5|10712.3|10710.3|10715.5|10713.5|10712.3|10710.3|5662
1676559000000|2023-02-16 14:50:00|10711.9|10709.9|10710|10708|10713.1|10711.1|10709.2|10707.2|10459
1676559300000|2023-02-16 14:55:00|10710.4|10708.4|10712.3|10710.3|10713.1|10711.1|10710|10708|6075
1676559600000|2023-02-16 15:00:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10712.3|10710.3|6924
1676559900000|2023-02-16 15:05:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|4589
1676560200000|2023-02-16 15:10:00|10714.7|10712.7|10718.6|10716.6|10719.4|10717.4|10714.7|10712.7|7201
1676560500000|2023-02-16 15:15:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|4432
1676560800000|2023-02-16 15:20:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|6128
1676561100000|2023-02-16 15:25:00|10720.9|10718.9|10720.9|10718.9|10721.3|10719.3|10719.4|10717.4|4040
1676561400000|2023-02-16 15:30:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|6357
1676561700000|2023-02-16 15:35:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|4588
1676562000000|2023-02-16 15:40:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|1909
1676562300000|2023-02-16 15:45:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|3184
1676562600000|2023-02-16 15:50:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|3904
1676562900000|2023-02-16 15:55:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|3827
1676563200000|2023-02-16 16:00:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|11176
1676563500000|2023-02-16 16:05:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|3004
1676563800000|2023-02-16 16:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726|10724|2620
1676564100000|2023-02-16 16:15:00|10726|10724|10724.8|10722.8|10726.4|10724.4|10723.3|10721.3|2738
1676564400000|2023-02-16 16:20:00|10724|10722|10727.2|10725.2|10727.2|10725.2|10724|10722|2498
1676564700000|2023-02-16 16:25:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|1948
1676565000000|2023-02-16 16:30:00|10729.5|10727.5|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|3657
1676565300000|2023-02-16 16:35:00|10728.7|10726.7|10731.9|10729.9|10731.9|10729.9|10728.7|10726.7|3164
1676565600000|2023-02-16 16:40:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1377
1676565900000|2023-02-16 16:45:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10732.6|10730.6|3244
1676566200000|2023-02-16 16:50:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|2637
1676566500000|2023-02-16 16:55:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|2899
1676566800000|2023-02-16 17:00:00|10730.3|10728.3|10727.2|10725.2|10731.1|10729.1|10727.2|10725.2|3231
1676567100000|2023-02-16 17:05:00|10726.4|10724.4|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|2571
1676567400000|2023-02-16 17:10:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|1175
1676567700000|2023-02-16 17:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|1452
1676568000000|2023-02-16 17:20:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1242
1676568300000|2023-02-16 17:25:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2112
1676568600000|2023-02-16 17:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1317
1676568900000|2023-02-16 17:35:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1083
1676569200000|2023-02-16 17:40:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|553
1676569500000|2023-02-16 17:45:00|10729.5|10727.5|10731.1|10729.1|10732.6|10730.6|10729.5|10727.5|2343
1676569800000|2023-02-16 17:50:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|2154
1676570100000|2023-02-16 17:55:00|10729.1|10727.1|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|2165
1676570400000|2023-02-16 18:00:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|2659
1676570700000|2023-02-16 18:05:00|10728|10726|10728|10726|10730.3|10728.3|10727.2|10725.2|2733
1676571000000|2023-02-16 18:10:00|10728.7|10726.7|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|1289
1676571300000|2023-02-16 18:15:00|10725.6|10723.6|10724|10722|10726.4|10724.4|10724|10722|1614
1676571600000|2023-02-16 18:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|3847
1676571900000|2023-02-16 18:25:00|10724|10722|10723.3|10721.3|10724.4|10722.4|10723.3|10721.3|1787
1676572200000|2023-02-16 18:30:00|10723.7|10721.7|10729.5|10727.5|10729.5|10727.5|10723.3|10721.3|3094
1676572500000|2023-02-16 18:35:00|10730.3|10728.3|10733.4|10731.4|10734.2|10732.2|10730.3|10728.3|4106
1676572800000|2023-02-16 18:40:00|10733|10731|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2274
1676573100000|2023-02-16 18:45:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|2281
1676573400000|2023-02-16 18:50:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.1|10729.1|2738
1676573700000|2023-02-16 18:55:00|10733.8|10731.8|10735|10733|10735|10733|10733.4|10731.4|1969
1676574000000|2023-02-16 19:00:00|10734.6|10732.6|10738.1|10736.1|10738.9|10736.9|10734.2|10732.2|3763
1676574300000|2023-02-16 19:05:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|1787
1676574600000|2023-02-16 19:10:00|10738.1|10736.1|10735|10733|10738.1|10736.1|10734.2|10732.2|2107
1676574900000|2023-02-16 19:15:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|578
1676575200000|2023-02-16 19:20:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|2860
1676575500000|2023-02-16 19:25:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|2244
1676575800000|2023-02-16 19:30:00|10733|10731|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1178
1676576100000|2023-02-16 19:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|2403
1676576400000|2023-02-16 19:40:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1447
1676576700000|2023-02-16 19:45:00|10733.4|10731.4|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|4152
1676577000000|2023-02-16 19:50:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10729.5|10727.5|3663
1676577300000|2023-02-16 19:55:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2510
1676577600000|2023-02-16 20:00:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|3771
1676577900000|2023-02-16 20:05:00|10725.6|10723.6|10723.3|10721.3|10728|10726|10713.1|10711.1|21909
1676578200000|2023-02-16 20:10:00|10722.5|10720.5|10728|10726|10728|10726|10722.5|10720.5|3085
1676578500000|2023-02-16 20:15:00|10728.3|10726.3|10726.4|10724.4|10728.7|10726.7|10724.8|10722.8|2310
1676578800000|2023-02-16 20:20:00|10725.6|10723.6|10724|10722|10728|10726|10723.3|10721.3|3253
1676579100000|2023-02-16 20:25:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10721.7|10719.7|2387
1676579400000|2023-02-16 20:30:00|10722.9|10720.9|10719.4|10717.4|10723.3|10721.3|10717.8|10715.8|4814
1676579700000|2023-02-16 20:35:00|10720.1|10718.1|10722.5|10720.5|10724|10722|10718.6|10716.6|4467
1676580000000|2023-02-16 20:40:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10721.7|10719.7|2584
1676580300000|2023-02-16 20:45:00|10721.7|10719.7|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|2192
1676580600000|2023-02-16 20:50:00|10719.4|10717.4|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|3569
1676580900000|2023-02-16 20:55:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|6005
1676581200000|2023-02-16 21:00:00|10721.7|10719.7|10717|10715|10721.7|10719.7|10717|10715|4040
1676581500000|2023-02-16 21:05:00|10717.8|10715.8|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2953
1676581800000|2023-02-16 21:10:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1342
1676582100000|2023-02-16 21:15:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10717|10715|2616
1676582400000|2023-02-16 21:20:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10715.5|10713.5|2775
1676582700000|2023-02-16 21:25:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|2937
1676583000000|2023-02-16 21:30:00|10717.8|10715.8|10720.1|10718.1|10721.7|10719.7|10717.8|10715.8|3473
1676583300000|2023-02-16 21:35:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|971
1676583600000|2023-02-16 21:40:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1445
1676583900000|2023-02-16 21:45:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1853
1676584200000|2023-02-16 21:50:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|822
1676584500000|2023-02-16 21:55:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|2107
1676588400000|2023-02-16 23:00:00|10717.8|10715.8|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|932
1676588700000|2023-02-16 23:05:00|10715.8|10713.8|10716.2|10714.2|10717|10715|10715.5|10713.5|220
1676589000000|2023-02-16 23:10:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|553
1676589300000|2023-02-16 23:15:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|684
1676589600000|2023-02-16 23:20:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|894
1676589900000|2023-02-16 23:25:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10715.5|10713.5|531
1676590200000|2023-02-16 23:30:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|233
1676590500000|2023-02-16 23:35:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|170
1676590800000|2023-02-16 23:40:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|146
1676591100000|2023-02-16 23:45:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|758
1676591400000|2023-02-16 23:50:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10717|10715|599
1676591700000|2023-02-16 23:55:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|68
1676592000000|2023-02-17 00:00:00|10718.6|10716.6|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|618
1676592300000|2023-02-17 00:05:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|760
1676592600000|2023-02-17 00:10:00|10715.5|10713.5|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|1546
1676592900000|2023-02-17 00:15:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|1033
1676593200000|2023-02-17 00:20:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1521
1676593500000|2023-02-17 00:25:00|10713.5|10711.5|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|1309
1676593800000|2023-02-17 00:30:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|739
1676594100000|2023-02-17 00:35:00|10712.7|10710.7|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|636
1676594400000|2023-02-17 00:40:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|346
1676594700000|2023-02-17 00:45:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|455
1676595000000|2023-02-17 00:50:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|645
1676595300000|2023-02-17 00:55:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.9|10709.9|25
1676595600000|2023-02-17 01:00:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|122
1676595900000|2023-02-17 01:05:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|581
1676596200000|2023-02-17 01:10:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|305
1676596500000|2023-02-17 01:15:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|192
1676596800000|2023-02-17 01:20:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|356
1676597100000|2023-02-17 01:25:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|201
1676597400000|2023-02-17 01:30:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1308
1676597700000|2023-02-17 01:35:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|494
1676598000000|2023-02-17 01:40:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|317
1676598300000|2023-02-17 01:45:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1694
1676598600000|2023-02-17 01:50:00|10706.1|10704.1|10703.7|10701.7|10706.9|10704.9|10703|10701|956
1676598900000|2023-02-17 01:55:00|10703.3|10701.3|10703.7|10701.7|10704.5|10702.5|10703|10701|679
1676599200000|2023-02-17 02:00:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|945
1676599500000|2023-02-17 02:05:00|10704.1|10702.1|10705.3|10703.3|10706.1|10704.1|10704.1|10702.1|529
1676599800000|2023-02-17 02:10:00|10705.7|10703.7|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|590
1676600100000|2023-02-17 02:15:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|435
1676600400000|2023-02-17 02:20:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|498
1676600700000|2023-02-17 02:25:00|10704.9|10702.9|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|232
1676601000000|2023-02-17 02:30:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|503
1676601300000|2023-02-17 02:35:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|65
1676601600000|2023-02-17 02:40:00|10704.9|10702.9|10705.3|10703.3|10705.3|10703.3|10704.9|10702.9|16
1676602200000|2023-02-17 02:50:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|237
1676602500000|2023-02-17 02:55:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|310
1676602800000|2023-02-17 03:00:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|50
1676603100000|2023-02-17 03:05:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|383
1676603400000|2023-02-17 03:10:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|369
1676603700000|2023-02-17 03:15:00|10706.5|10704.5|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|271
1676604000000|2023-02-17 03:20:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|330
1676604300000|2023-02-17 03:25:00|10708|10706|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|545
1676604600000|2023-02-17 03:30:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|37
1676604900000|2023-02-17 03:35:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|93
1676605200000|2023-02-17 03:40:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|813
1676605500000|2023-02-17 03:45:00|10710|10708|10709.2|10707.2|10710|10708|10708.4|10706.4|174
1676605800000|2023-02-17 03:50:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|440
1676606100000|2023-02-17 03:55:00|||||||||14
1676606400000|2023-02-17 04:00:00|||||||||213
1676606700000|2023-02-17 04:05:00|||||||||33
1676607000000|2023-02-17 04:10:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|189
1676607300000|2023-02-17 04:15:00|||||||||332
1676607600000|2023-02-17 04:20:00|||||||||192
1676607900000|2023-02-17 04:25:00|||||||||51
1676608200000|2023-02-17 04:30:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|212
1676608500000|2023-02-17 04:35:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|592
1676608800000|2023-02-17 04:40:00|10707.3|10705.3|10707.6|10705.6|10707.6|10705.6|10707.3|10705.3|129
1676609100000|2023-02-17 04:45:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|546
1676609400000|2023-02-17 04:50:00|10706.1|10704.1|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|239
1676609700000|2023-02-17 04:55:00|||||||||4
1676610000000|2023-02-17 05:00:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|183
1676610300000|2023-02-17 05:05:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|44
1676610600000|2023-02-17 05:10:00|10706.5|10704.5|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|69
1676610900000|2023-02-17 05:15:00|10706.9|10704.9|10707.3|10705.3|10707.6|10705.6|10706.9|10704.9|198
1676611200000|2023-02-17 05:20:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|42
1676611500000|2023-02-17 05:25:00|10706.9|10704.9|10706.5|10704.5|10706.9|10704.9|10706.1|10704.1|53
1676611800000|2023-02-17 05:30:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|37
1676612100000|2023-02-17 05:35:00|10706.5|10704.5|10706.1|10704.1|10706.5|10704.5|10706.1|10704.1|49
1676612400000|2023-02-17 05:40:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|176
1676612700000|2023-02-17 05:45:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|105
1676613000000|2023-02-17 05:50:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|387
1676613300000|2023-02-17 05:55:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|627
1676613600000|2023-02-17 06:00:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|96
1676613900000|2023-02-17 06:05:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|291
1676614200000|2023-02-17 06:10:00|10703.7|10701.7|10703.7|10701.7|10704.1|10702.1|10703.7|10701.7|465
1676614500000|2023-02-17 06:15:00|||||||||50
1676614800000|2023-02-17 06:20:00|||||||||238
1676615100000|2023-02-17 06:25:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|1100
1676615400000|2023-02-17 06:30:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|300
1676615700000|2023-02-17 06:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|78
1676616000000|2023-02-17 06:40:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|667
1676616300000|2023-02-17 06:45:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|112
1676616600000|2023-02-17 06:50:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|324
1676616900000|2023-02-17 06:55:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|401
1676617200000|2023-02-17 07:00:00|10701.4|10699.4|10700.6|10698.6|10701.8|10699.8|10698.3|10696.3|2092
1676617500000|2023-02-17 07:05:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|934
1676617800000|2023-02-17 07:10:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|1354
1676618100000|2023-02-17 07:15:00|10703.3|10701.3|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|310
1676618400000|2023-02-17 07:20:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|596
1676618700000|2023-02-17 07:25:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|850
1676619000000|2023-02-17 07:30:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703|10701|960
1676619300000|2023-02-17 07:35:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|1107
1676619600000|2023-02-17 07:40:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|841
1676619900000|2023-02-17 07:45:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|588
1676620200000|2023-02-17 07:50:00|10703|10701|10698.3|10696.3|10703|10701|10697.5|10695.5|2419
1676620500000|2023-02-17 07:55:00|10697.9|10695.9|10696.7|10694.7|10699|10697|10695.1|10693.1|2171
1676620800000|2023-02-17 08:00:00|10695.9|10693.9|10691.2|10689.2|10697.5|10695.5|10690.5|10688.5|3892
1676621100000|2023-02-17 08:05:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10685.8|10683.8|3676
1676621400000|2023-02-17 08:10:00|10688.9|10686.9|10692|10690|10693.6|10691.6|10688.1|10686.1|1855
1676621700000|2023-02-17 08:15:00|10692.8|10690.8|10699|10697|10699|10697|10692|10690|3873
1676622000000|2023-02-17 08:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10696.7|10694.7|1303
1676622300000|2023-02-17 08:25:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|954
1676622600000|2023-02-17 08:30:00|10696.7|10694.7|10699.8|10697.8|10700.6|10698.6|10696.7|10694.7|1686
1676622900000|2023-02-17 08:35:00|10700.6|10698.6|10697.5|10695.5|10700.6|10698.6|10696.7|10694.7|1378
1676623200000|2023-02-17 08:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|2221
1676623500000|2023-02-17 08:45:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|1206
1676623800000|2023-02-17 08:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|1084
1676624100000|2023-02-17 08:55:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10697.5|10695.5|2035
1676624400000|2023-02-17 09:00:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|2642
1676624700000|2023-02-17 09:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1400
1676625000000|2023-02-17 09:10:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|1690
1676625300000|2023-02-17 09:15:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|439
1676625600000|2023-02-17 09:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1453
1676625900000|2023-02-17 09:25:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10698.3|10696.3|1311
1676626200000|2023-02-17 09:30:00|10702.2|10700.2|10699|10697|10703|10701|10699|10697|1485
1676626500000|2023-02-17 09:35:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|522
1676626800000|2023-02-17 09:40:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|561
1676627100000|2023-02-17 09:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|857
1676627400000|2023-02-17 09:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2307
1676627700000|2023-02-17 09:55:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1029
1676628000000|2023-02-17 10:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|866
1676628300000|2023-02-17 10:05:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1677
1676628600000|2023-02-17 10:10:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|891
1676628900000|2023-02-17 10:15:00|10696.7|10694.7|10699|10697|10699|10697|10695.9|10693.9|920
1676629200000|2023-02-17 10:20:00|10699.4|10697.4|10700.6|10698.6|10700.6|10698.6|10699|10697|696
1676629500000|2023-02-17 10:25:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|920
1676629800000|2023-02-17 10:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|379
1676630100000|2023-02-17 10:35:00|10699.4|10697.4|10698.3|10696.3|10699.4|10697.4|10698.3|10696.3|851
1676630400000|2023-02-17 10:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1400
1676630700000|2023-02-17 10:45:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|1413
1676631000000|2023-02-17 10:50:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|1823
1676631300000|2023-02-17 10:55:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|804
1676631600000|2023-02-17 11:00:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|612
1676631900000|2023-02-17 11:05:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|478
1676632200000|2023-02-17 11:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|847
1676632500000|2023-02-17 11:15:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|433
1676632800000|2023-02-17 11:20:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|744
1676633100000|2023-02-17 11:25:00|10696.7|10694.7|10696.7|10694.7|10699|10697|10696.7|10694.7|1078
1676633400000|2023-02-17 11:30:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|871
1676633700000|2023-02-17 11:35:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|1755
1676634000000|2023-02-17 11:40:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1505
1676634300000|2023-02-17 11:45:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|828
1676634600000|2023-02-17 11:50:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1103
1676634900000|2023-02-17 11:55:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|794
1676635200000|2023-02-17 12:00:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|237
1676635500000|2023-02-17 12:05:00|10706.1|10704.1|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|1837
1676635800000|2023-02-17 12:10:00|10705.7|10703.7|10708.4|10706.4|10709.2|10707.2|10705.3|10703.3|2503
1676636100000|2023-02-17 12:15:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|2079
1676636400000|2023-02-17 12:20:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|2282
1676636700000|2023-02-17 12:25:00|10708.4|10706.4|10706.1|10704.1|10708.4|10706.4|10705.3|10703.3|3776
1676637000000|2023-02-17 12:30:00|10705.3|10703.3|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|1496
1676637300000|2023-02-17 12:35:00|10707.6|10705.6|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|3679
1676637600000|2023-02-17 12:40:00|10711.5|10709.5|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|2934
1676637900000|2023-02-17 12:45:00|10713.1|10711.1|10710.8|10708.8|10714.7|10712.7|10710.8|10708.8|5927
1676638200000|2023-02-17 12:50:00|10711.5|10709.5|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|3071
1676638500000|2023-02-17 12:55:00|10707.6|10705.6|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|4188
1676638800000|2023-02-17 13:00:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|1650
1676639100000|2023-02-17 13:05:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703|10701|2291
1676639400000|2023-02-17 13:10:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1822
1676639700000|2023-02-17 13:15:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|2548
1676640000000|2023-02-17 13:20:00|10705.7|10703.7|10701.4|10699.4|10706.1|10704.1|10701.4|10699.4|5004
1676640300000|2023-02-17 13:25:00|10702.2|10700.2|10703|10701|10704.5|10702.5|10701.4|10699.4|4426
1676640600000|2023-02-17 13:30:00|10702.6|10700.6|10706.9|10704.9|10706.9|10704.9|10701.4|10699.4|2364
1676640900000|2023-02-17 13:35:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|3111
1676641200000|2023-02-17 13:40:00|10708|10706|10704.5|10702.5|10708|10706|10703|10701|4494
1676641500000|2023-02-17 13:45:00|10705.3|10703.3|10709.2|10707.2|10713.9|10711.9|10704.5|10702.5|4619
1676641800000|2023-02-17 13:50:00|10708.4|10706.4|10706.1|10704.1|10709.2|10707.2|10705.3|10703.3|7550
1676642100000|2023-02-17 13:55:00|10705.3|10703.3|10710.8|10708.8|10713.1|10711.1|10705.3|10703.3|6138
1676642400000|2023-02-17 14:00:00|10710|10708|10714.7|10712.7|10714.7|10712.7|10710|10708|7473
1676642700000|2023-02-17 14:05:00|10713.9|10711.9|10714.7|10712.7|10716.2|10714.2|10712.3|10710.3|2584
1676643000000|2023-02-17 14:10:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10710.8|10708.8|4663
1676643300000|2023-02-17 14:15:00|10711.5|10709.5|10710|10708|10715.5|10713.5|10710|10708|3563
1676643600000|2023-02-17 14:20:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10708.4|10706.4|2651
1676643900000|2023-02-17 14:25:00|10709.2|10707.2|10712.3|10710.3|10713.1|10711.1|10707.6|10705.6|3144
1676644200000|2023-02-17 14:30:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10708.4|10706.4|6516
1676644500000|2023-02-17 14:35:00|10713.1|10711.1|10711.5|10709.5|10714.7|10712.7|10710.8|10708.8|3687
1676644800000|2023-02-17 14:40:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710|10708|2199
1676645100000|2023-02-17 14:45:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10708.4|10706.4|4582
1676645400000|2023-02-17 14:50:00|10711.2|10709.2|10710.8|10708.8|10711.5|10709.5|10706.9|10704.9|4186
1676645700000|2023-02-17 14:55:00|10711.5|10709.5|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|5409
1676646000000|2023-02-17 15:00:00|10712.3|10710.3|10717|10715|10717.8|10715.8|10711.5|10709.5|5025
1676646300000|2023-02-17 15:05:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10716.2|10714.2|7213
1676646600000|2023-02-17 15:10:00|10718.6|10716.6|10721.7|10719.7|10724.8|10722.8|10717.8|10715.8|9507
1676646900000|2023-02-17 15:15:00|10722.5|10720.5|10732.6|10730.6|10732.6|10730.6|10722.5|10720.5|13047
1676647200000|2023-02-17 15:20:00|10731.9|10729.9|10724|10722|10731.9|10729.9|10724|10722|11777
1676647500000|2023-02-17 15:25:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|5406
1676647800000|2023-02-17 15:30:00|10723.3|10721.3|10728|10726|10728.7|10726.7|10721.7|10719.7|4185
1676648100000|2023-02-17 15:35:00|10728.7|10726.7|10731.9|10729.9|10733.4|10731.4|10728|10726|8294
1676648400000|2023-02-17 15:40:00|10732.6|10730.6|10730.3|10728.3|10732.6|10730.6|10728|10726|4334
1676648700000|2023-02-17 15:45:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10727.2|10725.2|1762
1676649000000|2023-02-17 15:50:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10726.4|10724.4|2694
1676649300000|2023-02-17 15:55:00|10728.7|10726.7|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2541
1676649600000|2023-02-17 16:00:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|6941
1676649900000|2023-02-17 16:05:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728|10726|1634
1676650200000|2023-02-17 16:10:00|10729.5|10727.5|10724.8|10722.8|10729.5|10727.5|10724.8|10722.8|2046
1676650500000|2023-02-17 16:15:00|10724|10722|10724|10722|10725.6|10723.6|10723.3|10721.3|16781
1676650800000|2023-02-17 16:20:00|10723.7|10721.7|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|1681
1676651100000|2023-02-17 16:25:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1492
1676651400000|2023-02-17 16:30:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|845
1676651700000|2023-02-17 16:35:00|10725.6|10723.6|10731.1|10729.1|10731.1|10729.1|10725.6|10723.6|2584
1676652000000|2023-02-17 16:40:00|10730.3|10728.3|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|2884
1676652300000|2023-02-17 16:45:00|10731.9|10729.9|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|2749
1676652600000|2023-02-17 16:50:00|10733.4|10731.4|10732.6|10730.6|10735|10733|10732.6|10730.6|2401
1676652900000|2023-02-17 16:55:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1686
1676653200000|2023-02-17 17:00:00|10731.1|10729.1|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|1338
1676653500000|2023-02-17 17:05:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|947
1676653800000|2023-02-17 17:10:00|10731.1|10729.1|10735|10733|10735.8|10733.8|10731.1|10729.1|2089
1676654100000|2023-02-17 17:15:00|10734.2|10732.2|10731.9|10729.9|10735|10733|10731.1|10729.1|2533
1676654400000|2023-02-17 17:20:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10731.1|10729.1|2340
1676654700000|2023-02-17 17:25:00|10734.2|10732.2|10736.5|10734.5|10737.3|10735.3|10734.2|10732.2|2132
1676655000000|2023-02-17 17:30:00|10735.8|10733.8|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|2202
1676655300000|2023-02-17 17:35:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|2173
1676655600000|2023-02-17 17:40:00|10732.6|10730.6|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|5198
1676655900000|2023-02-17 17:45:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1415
1676656200000|2023-02-17 17:50:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1768
1676656500000|2023-02-17 17:55:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|2517
1676656800000|2023-02-17 18:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|1335
1676657100000|2023-02-17 18:05:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|3590
1676657400000|2023-02-17 18:10:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|791
1676657700000|2023-02-17 18:15:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|6263
1676658000000|2023-02-17 18:20:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|896
1676658300000|2023-02-17 18:25:00|10731.5|10729.5|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|599
1676658600000|2023-02-17 18:30:00|||||||||291
1676658900000|2023-02-17 18:35:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1714
1676659200000|2023-02-17 18:40:00|10732.6|10730.6|10735|10733|10735|10733|10731.9|10729.9|2110
1676659500000|2023-02-17 18:45:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1830
1676659800000|2023-02-17 18:50:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|2340
1676660100000|2023-02-17 18:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|275
1676660400000|2023-02-17 19:00:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|1132
1676660700000|2023-02-17 19:05:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|634
1676661000000|2023-02-17 19:10:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|2173
1676661300000|2023-02-17 19:15:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|6314
1676661600000|2023-02-17 19:20:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|3912
1676661900000|2023-02-17 19:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1108
1676662200000|2023-02-17 19:30:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|558
1676662500000|2023-02-17 19:35:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|1210
1676662800000|2023-02-17 19:40:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1915
1676663100000|2023-02-17 19:45:00|10735|10733|10734.2|10732.2|10735|10733|10733.8|10731.8|1853
1676663400000|2023-02-17 19:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|2044
1676663700000|2023-02-17 19:55:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2360
1676664000000|2023-02-17 20:00:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2615
1676664300000|2023-02-17 20:05:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|688
1676664600000|2023-02-17 20:10:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1317
1676664900000|2023-02-17 20:15:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|3262
1676665200000|2023-02-17 20:20:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2891
1676665500000|2023-02-17 20:25:00|10738.9|10736.9|10735.8|10733.8|10738.9|10736.9|10735|10733|2365
1676665800000|2023-02-17 20:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735|10733|1779
1676666100000|2023-02-17 20:35:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|620
1676666400000|2023-02-17 20:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|421
1676666700000|2023-02-17 20:45:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|862
1676667000000|2023-02-17 20:50:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|3325
1676667300000|2023-02-17 20:55:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1923
1676667600000|2023-02-17 21:00:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2172
1676667900000|2023-02-17 21:05:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|542
1676668200000|2023-02-17 21:10:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|389
1676668500000|2023-02-17 21:15:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|991
1676668800000|2023-02-17 21:20:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|451
1676669100000|2023-02-17 21:25:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1623
1676669400000|2023-02-17 21:30:00|10737.7|10735.7|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|368
1676669700000|2023-02-17 21:35:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|1106
1676670000000|2023-02-17 21:40:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|375
1676670300000|2023-02-17 21:45:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1171
1676670600000|2023-02-17 21:50:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1036
1676670900000|2023-02-17 21:55:00|10738.5|10736.5|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|1528
1676847600000|2023-02-19 23:00:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|505
1676847900000|2023-02-19 23:05:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|316
1676848200000|2023-02-19 23:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.4|10733.4|158
1676848500000|2023-02-19 23:15:00|10735.4|10733.4|10735.4|10733.4|10735.8|10733.8|10735|10733|156
1676848800000|2023-02-19 23:20:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|135
1676849100000|2023-02-19 23:25:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|12
1676849400000|2023-02-19 23:30:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|207
1676849700000|2023-02-19 23:35:00|10733|10731|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|79
1676850000000|2023-02-19 23:40:00|||||||||19
1676850300000|2023-02-19 23:45:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|25
1676850600000|2023-02-19 23:50:00|||||||||81
1676850900000|2023-02-19 23:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|594
1676851200000|2023-02-20 00:00:00|||||||||18
1676851500000|2023-02-20 00:05:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|140
1676851800000|2023-02-20 00:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|49
1676852100000|2023-02-20 00:15:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|68
1676852400000|2023-02-20 00:20:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|587
1676852700000|2023-02-20 00:25:00|||||||||20
1676853000000|2023-02-20 00:30:00|10728|10726|10728|10726|10728|10726|10728|10726|490
1676853300000|2023-02-20 00:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|602
1676853600000|2023-02-20 00:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|174
1676853900000|2023-02-20 00:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|96
1676854200000|2023-02-20 00:50:00|||||||||110
1676854500000|2023-02-20 00:55:00|||||||||120
1676854800000|2023-02-20 01:00:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|101
1676855100000|2023-02-20 01:05:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|507
1676855400000|2023-02-20 01:10:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.4|10722.4|363
1676855700000|2023-02-20 01:15:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10724|10722|298
1676856000000|2023-02-20 01:20:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10724|10722|252
1676856300000|2023-02-20 01:25:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|566
1676856600000|2023-02-20 01:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|486
1676856900000|2023-02-20 01:35:00|||||||||47
1676857200000|2023-02-20 01:40:00|||||||||1
1676857500000|2023-02-20 01:45:00|||||||||203
1676857800000|2023-02-20 01:50:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|799
1676858100000|2023-02-20 01:55:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|808
1676858400000|2023-02-20 02:00:00|||||||||50
1676858700000|2023-02-20 02:05:00|||||||||62
1676859000000|2023-02-20 02:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|299
1676859300000|2023-02-20 02:15:00|10723.7|10721.7|10723.3|10721.3|10723.7|10721.7|10723.3|10721.3|928
1676859600000|2023-02-20 02:20:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|297
1676859900000|2023-02-20 02:25:00|||||||||177
1676860200000|2023-02-20 02:30:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|564
1676860500000|2023-02-20 02:35:00|||||||||12
1676860800000|2023-02-20 02:40:00|||||||||68
1676861100000|2023-02-20 02:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|375
1676861400000|2023-02-20 02:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|81
1676861700000|2023-02-20 02:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|48
1676862000000|2023-02-20 03:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|98
1676862300000|2023-02-20 03:05:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|47
1676862600000|2023-02-20 03:10:00|10725.2|10723.2|10724.8|10722.8|10725.2|10723.2|10724.8|10722.8|21
1676862900000|2023-02-20 03:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.2|10723.2|50
1676863200000|2023-02-20 03:20:00|||||||||2
1676863500000|2023-02-20 03:25:00|||||||||45
1676863800000|2023-02-20 03:30:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|60
1676864100000|2023-02-20 03:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|252
1676864400000|2023-02-20 03:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|20
1676864700000|2023-02-20 03:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|142
1676865000000|2023-02-20 03:50:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|73
1676865300000|2023-02-20 03:55:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|24
1676865900000|2023-02-20 04:05:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.8|10724.8|40
1676866200000|2023-02-20 04:10:00|||||||||84
1676866500000|2023-02-20 04:15:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|94
1676866800000|2023-02-20 04:20:00|||||||||50
1676867100000|2023-02-20 04:25:00|10728|10726|10728|10726|10728|10726|10728|10726|67
1676867400000|2023-02-20 04:30:00|||||||||2
1676867700000|2023-02-20 04:35:00|||||||||175
1676868000000|2023-02-20 04:40:00|||||||||5
1676868300000|2023-02-20 04:45:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|150
1676868600000|2023-02-20 04:50:00|||||||||113
1676869200000|2023-02-20 05:00:00|10728|10726|10728|10726|10728|10726|10728|10726|196
1676869500000|2023-02-20 05:05:00|||||||||143
1676869800000|2023-02-20 05:10:00|||||||||87
1676870100000|2023-02-20 05:15:00|||||||||161
1676870400000|2023-02-20 05:20:00|||||||||95
1676870700000|2023-02-20 05:25:00|||||||||88
1676871000000|2023-02-20 05:30:00|||||||||7
1676871300000|2023-02-20 05:35:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|132
1676871600000|2023-02-20 05:40:00|||||||||1
1676871900000|2023-02-20 05:45:00|||||||||52
1676872200000|2023-02-20 05:50:00|||||||||53
1676872500000|2023-02-20 05:55:00|||||||||1
1676872800000|2023-02-20 06:00:00|||||||||8
1676873100000|2023-02-20 06:05:00|||||||||16
1676873400000|2023-02-20 06:10:00|10727.6|10725.6|10728|10726|10728|10726|10727.6|10725.6|159
1676873700000|2023-02-20 06:15:00|||||||||221
1676874000000|2023-02-20 06:20:00|||||||||64
1676874300000|2023-02-20 06:25:00|||||||||11103
1676874600000|2023-02-20 06:30:00|||||||||54
1676874900000|2023-02-20 06:35:00|||||||||37
1676875200000|2023-02-20 06:40:00|||||||||136
1676875500000|2023-02-20 06:45:00|10727.6|10725.6|10727.2|10725.2|10727.6|10725.6|10726.4|10724.4|298
1676875800000|2023-02-20 06:50:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|117
1676876100000|2023-02-20 06:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|296
1676876400000|2023-02-20 07:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|408
1676876700000|2023-02-20 07:05:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10724|10722|298
1676877000000|2023-02-20 07:10:00|10724.4|10722.4|10724.4|10722.4|10724.8|10722.8|10724.4|10722.4|159
1676877300000|2023-02-20 07:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|213
1676877600000|2023-02-20 07:20:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10724|10722|494
1676877900000|2023-02-20 07:25:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|111
1676878200000|2023-02-20 07:30:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|453
1676878500000|2023-02-20 07:35:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.1|10720.1|1175
1676878800000|2023-02-20 07:40:00|10724|10722|10724|10722|10724|10722|10724|10722|217
1676879100000|2023-02-20 07:45:00|10723.7|10721.7|10723.3|10721.3|10723.7|10721.7|10723.3|10721.3|176
1676879400000|2023-02-20 07:50:00|10723.7|10721.7|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|497
1676879700000|2023-02-20 07:55:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|317
1676880000000|2023-02-20 08:00:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|953
1676880300000|2023-02-20 08:05:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|264
1676880600000|2023-02-20 08:10:00|10724|10722|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|1040
1676880900000|2023-02-20 08:15:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|915
1676881200000|2023-02-20 08:20:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|1148
1676881500000|2023-02-20 08:25:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|189
1676881800000|2023-02-20 08:30:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|185
1676882100000|2023-02-20 08:35:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|138
1676882400000|2023-02-20 08:40:00|||||||||28
1676882700000|2023-02-20 08:45:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|337
1676883000000|2023-02-20 08:50:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|92
1676883300000|2023-02-20 08:55:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|148
1676883600000|2023-02-20 09:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.9|10720.9|563
1676883900000|2023-02-20 09:05:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|656
1676884200000|2023-02-20 09:10:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|258
1676884500000|2023-02-20 09:15:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|157
1676884800000|2023-02-20 09:20:00|||||||||329
1676885100000|2023-02-20 09:25:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1322
1676885400000|2023-02-20 09:30:00|||||||||115
1676885700000|2023-02-20 09:35:00|||||||||851
1676886000000|2023-02-20 09:40:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|1668
1676886300000|2023-02-20 09:45:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1100
1676886600000|2023-02-20 09:50:00|||||||||59
1676886900000|2023-02-20 09:55:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|80
1676887200000|2023-02-20 10:00:00|||||||||25
1676887500000|2023-02-20 10:05:00|||||||||58
1676887800000|2023-02-20 10:10:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|134
1676888100000|2023-02-20 10:15:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|126
1676888400000|2023-02-20 10:20:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|523
1676888700000|2023-02-20 10:25:00|10720.5|10718.5|10721.7|10719.7|10721.7|10719.7|10720.5|10718.5|503
1676889000000|2023-02-20 10:30:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|342
1676889300000|2023-02-20 10:35:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|404
1676889600000|2023-02-20 10:40:00|10722.1|10720.1|10720.9|10718.9|10722.1|10720.1|10720.9|10718.9|172
1676889900000|2023-02-20 10:45:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|28
1676890200000|2023-02-20 10:50:00|10721.3|10719.3|10721.7|10719.7|10722.1|10720.1|10720.9|10718.9|232
1676890500000|2023-02-20 10:55:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|96
1676890800000|2023-02-20 11:00:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|152
1676891100000|2023-02-20 11:05:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|170
1676891400000|2023-02-20 11:10:00|||||||||332
1676891700000|2023-02-20 11:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|210
1676892000000|2023-02-20 11:20:00|||||||||30
1676892300000|2023-02-20 11:25:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|183
1676892600000|2023-02-20 11:30:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|468
1676892900000|2023-02-20 11:35:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10724|10722|454
1676893200000|2023-02-20 11:40:00|10724.4|10722.4|10724.8|10722.8|10725.6|10723.6|10724|10722|385
1676893500000|2023-02-20 11:45:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|147
1676893800000|2023-02-20 11:50:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|236
1676894100000|2023-02-20 11:55:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|147
1676894400000|2023-02-20 12:00:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|683
1676894700000|2023-02-20 12:05:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|344
1676895000000|2023-02-20 12:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|382
1676895300000|2023-02-20 12:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|93
1676895600000|2023-02-20 12:20:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|197
1676895900000|2023-02-20 12:25:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|258
1676896200000|2023-02-20 12:30:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|150
1676896500000|2023-02-20 12:35:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|337
1676896800000|2023-02-20 12:40:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|193
1676897100000|2023-02-20 12:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|93
1676897400000|2023-02-20 12:50:00|||||||||157
1676897700000|2023-02-20 12:55:00|||||||||68
1676898000000|2023-02-20 13:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|331
1676898300000|2023-02-20 13:05:00|||||||||274
1676898600000|2023-02-20 13:10:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|144
1676898900000|2023-02-20 13:15:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|242
1676899200000|2023-02-20 13:20:00|10719.8|10717.8|10719.8|10717.8|10720.1|10718.1|10719.4|10717.4|727
1676899500000|2023-02-20 13:25:00|10719.4|10717.4|10720.5|10718.5|10720.9|10718.9|10719.4|10717.4|377
1676899800000|2023-02-20 13:30:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|295
1676900100000|2023-02-20 13:35:00|||||||||42
1676900400000|2023-02-20 13:40:00|||||||||523
1676900700000|2023-02-20 13:45:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|300
1676901000000|2023-02-20 13:50:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|177
1676901300000|2023-02-20 13:55:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|168
1676901600000|2023-02-20 14:00:00|10722.1|10720.1|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|381
1676901900000|2023-02-20 14:05:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|390
1676902200000|2023-02-20 14:10:00|||||||||1042
1676902500000|2023-02-20 14:15:00|||||||||235
1676902800000|2023-02-20 14:20:00|||||||||118
1676903100000|2023-02-20 14:25:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|653
1676903400000|2023-02-20 14:30:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|413
1676903700000|2023-02-20 14:35:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|257
1676904000000|2023-02-20 14:40:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|341
1676904300000|2023-02-20 14:45:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|542
1676904600000|2023-02-20 14:50:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|396
1676904900000|2023-02-20 14:55:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|592
1676905200000|2023-02-20 15:00:00|10722.9|10720.9|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|413
1676905500000|2023-02-20 15:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1778
1676905800000|2023-02-20 15:10:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|1620
1676906100000|2023-02-20 15:15:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1399
1676906400000|2023-02-20 15:20:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|449
1676906700000|2023-02-20 15:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|375
1676907000000|2023-02-20 15:30:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|962
1676907300000|2023-02-20 15:35:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|618
1676907600000|2023-02-20 15:40:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|506
1676907900000|2023-02-20 15:45:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|427
1676908200000|2023-02-20 15:50:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|955
1676908500000|2023-02-20 15:55:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1482
1676908800000|2023-02-20 16:00:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|815
1676909100000|2023-02-20 16:05:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|485
1676909400000|2023-02-20 16:10:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|750
1676909700000|2023-02-20 16:15:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|891
1676910000000|2023-02-20 16:20:00|||||||||323
1676910300000|2023-02-20 16:25:00|||||||||208
1676910600000|2023-02-20 16:30:00|||||||||289
1676910900000|2023-02-20 16:35:00|||||||||199
1676911200000|2023-02-20 16:40:00|||||||||9
1676911500000|2023-02-20 16:45:00|||||||||122
1676911800000|2023-02-20 16:50:00|||||||||221
1676912100000|2023-02-20 16:55:00|||||||||123
1676912400000|2023-02-20 17:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|229
1676912700000|2023-02-20 17:05:00|||||||||26
1676913000000|2023-02-20 17:10:00|||||||||266
1676913300000|2023-02-20 17:15:00|||||||||99
1676913600000|2023-02-20 17:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|108
1676913900000|2023-02-20 17:25:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|434
1676914200000|2023-02-20 17:30:00|||||||||24
1676914500000|2023-02-20 17:35:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|111
1676914800000|2023-02-20 17:40:00|||||||||21
1676915100000|2023-02-20 17:45:00|||||||||54
1676915400000|2023-02-20 17:50:00|||||||||79
1676915700000|2023-02-20 17:55:00|10719|10717|10719|10717|10719.4|10717.4|10718.6|10716.6|420
1676934000000|2023-02-20 23:00:00|10717.8|10715.8|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|426
1676934300000|2023-02-20 23:05:00|10719|10717|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|294
1676934600000|2023-02-20 23:10:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|19
1676934900000|2023-02-20 23:15:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|237
1676935200000|2023-02-20 23:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|124
1676935500000|2023-02-20 23:25:00|10719.8|10717.8|10719.4|10717.4|10719.8|10717.8|10719.4|10717.4|56
1676935800000|2023-02-20 23:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|383
1676936100000|2023-02-20 23:35:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|97
1676936400000|2023-02-20 23:40:00|10719.8|10717.8|10719.4|10717.4|10719.8|10717.8|10719.4|10717.4|19
1676936700000|2023-02-20 23:45:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|18
1676937000000|2023-02-20 23:50:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|58
1676937300000|2023-02-20 23:55:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|53
1676937600000|2023-02-21 00:00:00|||||||||1
1676937900000|2023-02-21 00:05:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|255
1676938200000|2023-02-21 00:10:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|719
1676938500000|2023-02-21 00:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|308
1676938800000|2023-02-21 00:20:00|10719.8|10717.8|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|290
1676939100000|2023-02-21 00:25:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|1403
1676939400000|2023-02-21 00:30:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717|10715|441
1676939700000|2023-02-21 00:35:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|149
1676940000000|2023-02-21 00:40:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|92
1676940300000|2023-02-21 00:45:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|121
1676940600000|2023-02-21 00:50:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|210
1676940900000|2023-02-21 00:55:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|229
1676941200000|2023-02-21 01:00:00|10717.4|10715.4|10715.5|10713.5|10717.4|10715.4|10713.9|10711.9|903
1676941500000|2023-02-21 01:05:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|50
1676941800000|2023-02-21 01:10:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|697
1676942100000|2023-02-21 01:15:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|620
1676942400000|2023-02-21 01:20:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|799
1676942700000|2023-02-21 01:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|258
1676943000000|2023-02-21 01:30:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|305
1676943300000|2023-02-21 01:35:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|576
1676943600000|2023-02-21 01:40:00|10717|10715|10717|10715|10717|10715|10715.5|10713.5|901
1676943900000|2023-02-21 01:45:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|354
1676944200000|2023-02-21 01:50:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|889
1676944500000|2023-02-21 01:55:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|951
1676944800000|2023-02-21 02:00:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|705
1676945100000|2023-02-21 02:05:00|||||||||182
1676945400000|2023-02-21 02:10:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|164
1676945700000|2023-02-21 02:15:00|10716.6|10714.6|10717|10715|10717|10715|10716.2|10714.2|184
1676946000000|2023-02-21 02:20:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|369
1676946300000|2023-02-21 02:25:00|10717|10715|10719.4|10717.4|10719.4|10717.4|10717|10715|447
1676946600000|2023-02-21 02:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|198
1676946900000|2023-02-21 02:35:00|||||||||665
1676947200000|2023-02-21 02:40:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|156
1676947500000|2023-02-21 02:45:00|10718.2|10716.2|10717.8|10715.8|10718.2|10716.2|10717|10715|406
1676947800000|2023-02-21 02:50:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|676
1676948100000|2023-02-21 02:55:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10717|10715|666
1676948400000|2023-02-21 03:00:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|4838
1676948700000|2023-02-21 03:05:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|270
1676949000000|2023-02-21 03:10:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|676
1676949300000|2023-02-21 03:15:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|404
1676949600000|2023-02-21 03:20:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|305
1676949900000|2023-02-21 03:25:00|||||||||248
1676950200000|2023-02-21 03:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|382
1676950500000|2023-02-21 03:35:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|277
1676950800000|2023-02-21 03:40:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|328
1676951100000|2023-02-21 03:45:00|||||||||139
1676951400000|2023-02-21 03:50:00|10716.6|10714.6|10717.8|10715.8|10717.8|10715.8|10716.6|10714.6|10305
1676951700000|2023-02-21 03:55:00|10717.4|10715.4|10718.6|10716.6|10718.6|10716.6|10717|10715|592
1676952000000|2023-02-21 04:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|86
1676952300000|2023-02-21 04:05:00|10719|10717|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|572
1676952600000|2023-02-21 04:10:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|379
1676952900000|2023-02-21 04:15:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|128
1676953200000|2023-02-21 04:20:00|||||||||51
1676953500000|2023-02-21 04:25:00|||||||||9
1676953800000|2023-02-21 04:30:00|||||||||2
1676954100000|2023-02-21 04:35:00|||||||||3745
1676954400000|2023-02-21 04:40:00|||||||||12
1676954700000|2023-02-21 04:45:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|94
1676955000000|2023-02-21 04:50:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.2|10716.2|164
1676955300000|2023-02-21 04:55:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|565
1676955600000|2023-02-21 05:00:00|||||||||272
1676955900000|2023-02-21 05:05:00|10719.8|10717.8|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|428
1676956200000|2023-02-21 05:10:00|10720.1|10718.1|10719|10717|10720.1|10718.1|10718.6|10716.6|390
1676956500000|2023-02-21 05:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|147
1676956800000|2023-02-21 05:20:00|10719.8|10717.8|10719.4|10717.4|10719.8|10717.8|10719.4|10717.4|1976
1676957100000|2023-02-21 05:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|373
1676957400000|2023-02-21 05:30:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|133
1676957700000|2023-02-21 05:35:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|631
1676958000000|2023-02-21 05:40:00|||||||||180
1676958300000|2023-02-21 05:45:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|237
1676958600000|2023-02-21 05:50:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|221
1676958900000|2023-02-21 05:55:00|||||||||72
1676959200000|2023-02-21 06:00:00|10720.5|10718.5|10719.4|10717.4|10720.5|10718.5|10719.4|10717.4|124
1676959500000|2023-02-21 06:05:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|341
1676959800000|2023-02-21 06:10:00|10719.4|10717.4|10719.4|10717.4|10719.8|10717.8|10718.6|10716.6|146
1676960100000|2023-02-21 06:15:00|10719|10717|10718.6|10716.6|10719|10717|10718.6|10716.6|125
1676960400000|2023-02-21 06:20:00|||||||||42
1676960700000|2023-02-21 06:25:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|634
1676961000000|2023-02-21 06:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|101
1676961300000|2023-02-21 06:35:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|148
1676961600000|2023-02-21 06:40:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|256
1676961900000|2023-02-21 06:45:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|271
1676962200000|2023-02-21 06:50:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1431
1676962500000|2023-02-21 06:55:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|436
1676962800000|2023-02-21 07:00:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717|10715|615
1676963100000|2023-02-21 07:05:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717|10715|2225
1676963400000|2023-02-21 07:10:00|10718.2|10716.2|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1356
1676963700000|2023-02-21 07:15:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2262
1676964000000|2023-02-21 07:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|284
1676964300000|2023-02-21 07:25:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|639
1676964600000|2023-02-21 07:30:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|2576
1676964900000|2023-02-21 07:35:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|526
1676965200000|2023-02-21 07:40:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|323
1676965500000|2023-02-21 07:45:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|963
1676965800000|2023-02-21 07:50:00|10718.6|10716.6|10718.6|10716.6|10719|10717|10717.8|10715.8|1239
1676966100000|2023-02-21 07:55:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|992
1676966400000|2023-02-21 08:00:00|10717.8|10715.8|10713.1|10711.1|10717.8|10715.8|10712.3|10710.3|3016
1676966700000|2023-02-21 08:05:00|10713.9|10711.9|10712.3|10710.3|10714.3|10712.3|10711.5|10709.5|1446
1676967000000|2023-02-21 08:10:00|10711.9|10709.9|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|1225
1676967300000|2023-02-21 08:15:00|10710|10708|10710|10708|10711.5|10709.5|10708.4|10706.4|13722
1676967600000|2023-02-21 08:20:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|1766
1676967900000|2023-02-21 08:25:00|10710.8|10708.8|10710|10708|10712.3|10710.3|10709.2|10707.2|1895
1676968200000|2023-02-21 08:30:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1988
1676968500000|2023-02-21 08:35:00|10710.8|10708.8|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|1511
1676968800000|2023-02-21 08:40:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|683
1676969100000|2023-02-21 08:45:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|523
1676969400000|2023-02-21 08:50:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|924
1676969700000|2023-02-21 08:55:00|10714.7|10712.7|10716.2|10714.2|10717|10715|10714.7|10712.7|1468
1676970000000|2023-02-21 09:00:00|10717|10715|10717|10715|10717.8|10715.8|10715.5|10713.5|724
1676970300000|2023-02-21 09:05:00|10717.8|10715.8|10722.5|10720.5|10723.3|10721.3|10717.8|10715.8|1954
1676970600000|2023-02-21 09:10:00|10723.3|10721.3|10720.9|10718.9|10724|10722|10720.9|10718.9|2158
1676970900000|2023-02-21 09:15:00|10721.7|10719.7|10717.8|10715.8|10721.7|10719.7|10717.8|10715.8|3888
1676971200000|2023-02-21 09:20:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1184
1676971500000|2023-02-21 09:25:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|846
1676971800000|2023-02-21 09:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10713.9|10711.9|1535
1676972100000|2023-02-21 09:35:00|10717|10715|10717|10715|10718.6|10716.6|10716.2|10714.2|2311
1676972400000|2023-02-21 09:40:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1292
1676972700000|2023-02-21 09:45:00|10717|10715|10717|10715|10719.4|10717.4|10717|10715|1150
1676973000000|2023-02-21 09:50:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|1134
1676973300000|2023-02-21 09:55:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|1376
1676973600000|2023-02-21 10:00:00|10710|10708|10710|10708|10712.3|10710.3|10710|10708|1324
1676973900000|2023-02-21 10:05:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|1431
1676974200000|2023-02-21 10:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1064
1676974500000|2023-02-21 10:15:00|10710|10708|10709.2|10707.2|10710|10708|10708.4|10706.4|1037
1676974800000|2023-02-21 10:20:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1244
1676975100000|2023-02-21 10:25:00|10707.6|10705.6|10705.3|10703.3|10709.2|10707.2|10705.3|10703.3|1424
1676975400000|2023-02-21 10:30:00|10706.1|10704.1|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|2227
1676975700000|2023-02-21 10:35:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|508
1676976000000|2023-02-21 10:40:00|10708.4|10706.4|10708.4|10706.4|10708.8|10706.8|10708.4|10706.4|512
1676976300000|2023-02-21 10:45:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|1114
1676976600000|2023-02-21 10:50:00|10710.4|10708.4|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|680
1676976900000|2023-02-21 10:55:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|598
1676977200000|2023-02-21 11:00:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|152
1676977500000|2023-02-21 11:05:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1780
1676977800000|2023-02-21 11:10:00|10710.4|10708.4|10710|10708|10710.4|10708.4|10710|10708|852
1676978100000|2023-02-21 11:15:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|1545
1676978400000|2023-02-21 11:20:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|370
1676978700000|2023-02-21 11:25:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|576
1676979000000|2023-02-21 11:30:00|10711.5|10709.5|10708.8|10706.8|10711.5|10709.5|10708.4|10706.4|723
1676979300000|2023-02-21 11:35:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|39
1676979600000|2023-02-21 11:40:00|10710|10708|10708.4|10706.4|10710|10708|10708.4|10706.4|494
1676979900000|2023-02-21 11:45:00|10707.6|10705.6|10710.8|10708.8|10710.8|10708.8|10707.6|10705.6|5392
1676980200000|2023-02-21 11:50:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710|10708|940
1676980500000|2023-02-21 11:55:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|10061
1676980800000|2023-02-21 12:00:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.8|10706.8|662
1676981100000|2023-02-21 12:05:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1479
1676981400000|2023-02-21 12:10:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|237
1676981700000|2023-02-21 12:15:00|10707.3|10705.3|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|1245
1676982000000|2023-02-21 12:20:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1042
1676982300000|2023-02-21 12:25:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|2039
1676982600000|2023-02-21 12:30:00|10705.3|10703.3|10709.2|10707.2|10709.2|10707.2|10705.3|10703.3|9893
1676982900000|2023-02-21 12:35:00|10710|10708|10709.2|10707.2|10710|10708|10708.4|10706.4|6249
1676983200000|2023-02-21 12:40:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10708.4|10706.4|8494
1676983500000|2023-02-21 12:45:00|10709.2|10707.2|10711.5|10709.5|10713.1|10711.1|10709.2|10707.2|2247
1676983800000|2023-02-21 12:50:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|3249
1676984100000|2023-02-21 12:55:00|10710|10708|10710|10708|10711.5|10709.5|10710|10708|1356
1676984400000|2023-02-21 13:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10707.6|10705.6|4769
1676984700000|2023-02-21 13:05:00|10708|10706|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|1364
1676985000000|2023-02-21 13:10:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|4141
1676985300000|2023-02-21 13:15:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1587
1676985600000|2023-02-21 13:20:00|10707.3|10705.3|10702.2|10700.2|10707.3|10705.3|10700.6|10698.6|6535
1676985900000|2023-02-21 13:25:00|10703|10701|10707.6|10705.6|10708.4|10706.4|10703|10701|6154
1676986200000|2023-02-21 13:30:00|10708.4|10706.4|10710|10708|10711.5|10709.5|10707.6|10705.6|5422
1676986500000|2023-02-21 13:35:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|2644
1676986800000|2023-02-21 13:40:00|10706.9|10704.9|10705.3|10703.3|10710|10708|10705.3|10703.3|7296
1676987100000|2023-02-21 13:45:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|4230
1676987400000|2023-02-21 13:50:00|10707.6|10705.6|10705.3|10703.3|10707.6|10705.6|10703.7|10701.7|54441
1676987700000|2023-02-21 13:55:00|10706.1|10704.1|10703|10701|10706.1|10704.1|10703|10701|4441
1676988000000|2023-02-21 14:00:00|10702.2|10700.2|10705.3|10703.3|10706.1|10704.1|10702.2|10700.2|22484
1676988300000|2023-02-21 14:05:00|10704.5|10702.5|10701.4|10699.4|10706.1|10704.1|10701.4|10699.4|16541
1676988600000|2023-02-21 14:10:00|10700.6|10698.6|10699|10697|10703|10701|10699|10697|14838
1676988900000|2023-02-21 14:15:00|10698.3|10696.3|10699|10697|10701.4|10699.4|10698.3|10696.3|17366
1676989200000|2023-02-21 14:20:00|10698.3|10696.3|10696.7|10694.7|10699.8|10697.8|10695.9|10693.9|5421
1676989500000|2023-02-21 14:25:00|10695.9|10693.9|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|5258
1676989800000|2023-02-21 14:30:00|10695.1|10693.1|10699|10697|10699.8|10697.8|10695.1|10693.1|7344
1676990100000|2023-02-21 14:35:00|10698.3|10696.3|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|8971
1676990400000|2023-02-21 14:40:00|10698.3|10696.3|10699.8|10697.8|10701.4|10699.4|10697.5|10695.5|5780
1676990700000|2023-02-21 14:45:00|10690.5|10688.5|10685.8|10683.8|10695.9|10693.9|10685|10683|13385
1676991000000|2023-02-21 14:50:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|43653
1676991300000|2023-02-21 14:55:00|10683.8|10681.8|10680.3|10678.3|10685|10683|10679.5|10677.5|11481
1676991600000|2023-02-21 15:00:00|10679.5|10677.5|10684.2|10682.2|10686.5|10684.5|10679.5|10677.5|19098
1676991900000|2023-02-21 15:05:00|10683.4|10681.4|10687.3|10685.3|10688.9|10686.9|10682.6|10680.6|11364
1676992200000|2023-02-21 15:10:00|10686.5|10684.5|10689.7|10687.7|10690.5|10688.5|10685|10683|6306
1676992500000|2023-02-21 15:15:00|10690.1|10688.1|10692|10690|10692|10690|10687.3|10685.3|6187
1676992800000|2023-02-21 15:20:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692|10690|14391
1676993100000|2023-02-21 15:25:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692|10690|5803
1676993400000|2023-02-21 15:30:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|3341
1676993700000|2023-02-21 15:35:00|10694.8|10692.8|10696.7|10694.7|10697.5|10695.5|10694.8|10692.8|3552
1676994000000|2023-02-21 15:40:00|10697.1|10695.1|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|2748
1676994300000|2023-02-21 15:45:00|10694|10692|10697.5|10695.5|10697.5|10695.5|10693.6|10691.6|23010
1676994600000|2023-02-21 15:50:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|7875
1676994900000|2023-02-21 15:55:00|10694.4|10692.4|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|3526
1676995200000|2023-02-21 16:00:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|5442
1676995500000|2023-02-21 16:05:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|2367
1676995800000|2023-02-21 16:10:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2312
1676996100000|2023-02-21 16:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|20090
1676996400000|2023-02-21 16:20:00|10690.8|10688.8|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|4648
1676996700000|2023-02-21 16:25:00|10694|10692|10692.8|10690.8|10694|10692|10692|10690|5659
1676997000000|2023-02-21 16:30:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2767
1676997300000|2023-02-21 16:35:00|10694.4|10692.4|10692.8|10690.8|10695.1|10693.1|10692|10690|12240
1676997600000|2023-02-21 16:40:00|10692|10690|10692.8|10690.8|10694.4|10692.4|10692|10690|32069
1676997900000|2023-02-21 16:45:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|2636
1676998200000|2023-02-21 16:50:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|1244
1676998500000|2023-02-21 16:55:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|4010
1676998800000|2023-02-21 17:00:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|6332
1676999100000|2023-02-21 17:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|22467
1676999400000|2023-02-21 17:10:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|3091
1676999700000|2023-02-21 17:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|3960
1677000000000|2023-02-21 17:20:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|1065
1677000300000|2023-02-21 17:25:00|10691.2|10689.2|10694|10692|10694.4|10692.4|10691.2|10689.2|926
1677000600000|2023-02-21 17:30:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|5420
1677000900000|2023-02-21 17:35:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.2|10691.2|18794
1677001200000|2023-02-21 17:40:00|10694|10692|10692.8|10690.8|10694.4|10692.4|10692|10690|3356
1677001500000|2023-02-21 17:45:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692|10690|20899
1677001800000|2023-02-21 17:50:00|10692|10690|10692|10690|10693.6|10691.6|10692|10690|3392
1677002100000|2023-02-21 17:55:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|3010
1677002400000|2023-02-21 18:00:00|10690.5|10688.5|10687.3|10685.3|10692|10690|10686.5|10684.5|4181
1677002700000|2023-02-21 18:05:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10685|10683|7545
1677003000000|2023-02-21 18:10:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|9711
1677003300000|2023-02-21 18:15:00|10683.4|10681.4|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|1535
1677003600000|2023-02-21 18:20:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1906
1677003900000|2023-02-21 18:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|3071
1677004200000|2023-02-21 18:30:00|10681.9|10679.9|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|7902
1677004500000|2023-02-21 18:35:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|2379
1677004800000|2023-02-21 18:40:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|2835
1677005100000|2023-02-21 18:45:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|5102
1677005400000|2023-02-21 18:50:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|3327
1677005700000|2023-02-21 18:55:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|4090
1677006000000|2023-02-21 19:00:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|2192
1677006300000|2023-02-21 19:05:00|10676|10674|10675.6|10673.6|10676|10674|10674|10672|2614
1677006600000|2023-02-21 19:10:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|9791
1677006900000|2023-02-21 19:15:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|6648
1677007200000|2023-02-21 19:20:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2503
1677007500000|2023-02-21 19:25:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|7008
1677007800000|2023-02-21 19:30:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|2421
1677008100000|2023-02-21 19:35:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|37109
1677008400000|2023-02-21 19:40:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|13790
1677008700000|2023-02-21 19:45:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|25321
1677009000000|2023-02-21 19:50:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|3960
1677009300000|2023-02-21 19:55:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|4846
1677009600000|2023-02-21 20:00:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|8648
1677009900000|2023-02-21 20:05:00|10678|10676|10677.2|10675.2|10678|10676|10676.8|10674.8|4243
1677010200000|2023-02-21 20:10:00|10678|10676|10681.1|10679.1|10681.1|10679.1|10678|10676|1905
1677010500000|2023-02-21 20:15:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678|10676|3762
1677010800000|2023-02-21 20:20:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|4434
1677011100000|2023-02-21 20:25:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|47103
1677011400000|2023-02-21 20:30:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1647
1677011700000|2023-02-21 20:35:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|22752
1677012000000|2023-02-21 20:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|12979
1677012300000|2023-02-21 20:45:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|6145
1677012600000|2023-02-21 20:50:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3099
1677012900000|2023-02-21 20:55:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|14170
1677013200000|2023-02-21 21:00:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|9078
1677013500000|2023-02-21 21:05:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|2577
1677013800000|2023-02-21 21:10:00|10674|10672|10674|10672|10674.8|10672.8|10673.7|10671.7|2738
1677014100000|2023-02-21 21:15:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.4|10672.4|1333
1677014400000|2023-02-21 21:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|3535
1677014700000|2023-02-21 21:25:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1248
1677015000000|2023-02-21 21:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1830
1677015300000|2023-02-21 21:35:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1202
1677015600000|2023-02-21 21:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|709
1677015900000|2023-02-21 21:45:00|||||||||349
1677016200000|2023-02-21 21:50:00|||||||||291
1677016500000|2023-02-21 21:55:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|2467
1677020400000|2023-02-21 23:00:00|10676|10674|10676|10674|10676.4|10674.4|10674.8|10672.8|972
1677020700000|2023-02-21 23:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676|10674|1004
1677021000000|2023-02-21 23:10:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|24
1677021300000|2023-02-21 23:15:00|||||||||28
1677021900000|2023-02-21 23:25:00|||||||||7
1677022200000|2023-02-21 23:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|92
1677022500000|2023-02-21 23:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|13
1677022800000|2023-02-21 23:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|277
1677023100000|2023-02-21 23:45:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|142
1677023400000|2023-02-21 23:50:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|229
1677023700000|2023-02-21 23:55:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|943
1677024000000|2023-02-22 00:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|1352
1677024300000|2023-02-22 00:05:00|10672.5|10670.5|10675.6|10673.6|10676|10674|10672.5|10670.5|1154
1677024600000|2023-02-22 00:10:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|409
1677024900000|2023-02-22 00:15:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|505
1677025200000|2023-02-22 00:20:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|798
1677025500000|2023-02-22 00:25:00|10674|10672|10674|10672|10674.4|10672.4|10673.3|10671.3|1538
1677025800000|2023-02-22 00:30:00|10676|10674|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|1755
1677026100000|2023-02-22 00:35:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|998
1677026400000|2023-02-22 00:40:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1400
1677026700000|2023-02-22 00:45:00|||||||||197
1677027000000|2023-02-22 00:50:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1022
1677027300000|2023-02-22 00:55:00|10679.9|10677.9|10681.1|10679.1|10681.5|10679.5|10679.5|10677.5|819
1677027600000|2023-02-22 01:00:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1267
1677027900000|2023-02-22 01:05:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|315
1677028200000|2023-02-22 01:10:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|405
1677028500000|2023-02-22 01:15:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|471
1677028800000|2023-02-22 01:20:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|341
1677029100000|2023-02-22 01:25:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|1414
1677029400000|2023-02-22 01:30:00|10684.2|10682.2|10684.6|10682.6|10685|10683|10683|10681|953
1677029700000|2023-02-22 01:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|548
1677030000000|2023-02-22 01:40:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.6|10682.6|557
1677030300000|2023-02-22 01:45:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|537
1677030600000|2023-02-22 01:50:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|310
1677030900000|2023-02-22 01:55:00|10683.4|10681.4|10684.6|10682.6|10684.6|10682.6|10683.4|10681.4|136
1677031200000|2023-02-22 02:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|884
1677031500000|2023-02-22 02:05:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|543
1677031800000|2023-02-22 02:10:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|333
1677032100000|2023-02-22 02:15:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|232
1677032400000|2023-02-22 02:20:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|594
1677032700000|2023-02-22 02:25:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|7167
1677033000000|2023-02-22 02:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.6|10682.6|213
1677033300000|2023-02-22 02:35:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|109
1677033600000|2023-02-22 02:40:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|419
1677033900000|2023-02-22 02:45:00|10685|10683|10685|10683|10685|10683|10685|10683|517
1677034200000|2023-02-22 02:50:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|273
1677034500000|2023-02-22 02:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|87
1677034800000|2023-02-22 03:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|252
1677035100000|2023-02-22 03:05:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|67
1677035400000|2023-02-22 03:10:00|||||||||63
1677035700000|2023-02-22 03:15:00|||||||||32
1677036000000|2023-02-22 03:20:00|||||||||36
1677036300000|2023-02-22 03:25:00|||||||||6
1677036600000|2023-02-22 03:30:00|||||||||15
1677036900000|2023-02-22 03:35:00|10685|10683|10685|10683|10685|10683|10685|10683|59
1677037200000|2023-02-22 03:40:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|80
1677037500000|2023-02-22 03:45:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|169
1677037800000|2023-02-22 03:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|148
1677038100000|2023-02-22 03:55:00|||||||||180
1677038400000|2023-02-22 04:00:00|||||||||94
1677038700000|2023-02-22 04:05:00|10685|10683|10685|10683|10685|10683|10684.6|10682.6|435
1677039000000|2023-02-22 04:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1091
1677039300000|2023-02-22 04:15:00|||||||||269
1677039600000|2023-02-22 04:20:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|287
1677039900000|2023-02-22 04:25:00|||||||||96
1677040200000|2023-02-22 04:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|127
1677040500000|2023-02-22 04:35:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|184
1677040800000|2023-02-22 04:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|306
1677041100000|2023-02-22 04:45:00|||||||||8
1677041400000|2023-02-22 04:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|457
1677041700000|2023-02-22 04:55:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10683|10681|34
1677042000000|2023-02-22 05:00:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|671
1677042300000|2023-02-22 05:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|328
1677042600000|2023-02-22 05:10:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10679.9|10677.9|436
1677042900000|2023-02-22 05:15:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|644
1677043200000|2023-02-22 05:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|378
1677043500000|2023-02-22 05:25:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|546
1677043800000|2023-02-22 05:30:00|||||||||28
1677044100000|2023-02-22 05:35:00|||||||||7
1677044400000|2023-02-22 05:40:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|99
1677044700000|2023-02-22 05:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|531
1677045000000|2023-02-22 05:50:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|1472
1677045300000|2023-02-22 05:55:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|170
1677045600000|2023-02-22 06:00:00|10681.9|10679.9|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|101
1677045900000|2023-02-22 06:05:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|226
1677046200000|2023-02-22 06:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|4077
1677046500000|2023-02-22 06:15:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|351
1677046800000|2023-02-22 06:20:00|||||||||19
1677047100000|2023-02-22 06:25:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|486
1677047400000|2023-02-22 06:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1148
1677047700000|2023-02-22 06:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|216
1677048000000|2023-02-22 06:40:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|91
1677048300000|2023-02-22 06:45:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|4285
1677048600000|2023-02-22 06:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|280
1677048900000|2023-02-22 06:55:00|10685|10683|10685|10683|10685|10683|10684.6|10682.6|1433
1677049200000|2023-02-22 07:00:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10683.4|10681.4|568
1677049500000|2023-02-22 07:05:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|677
1677049800000|2023-02-22 07:10:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|2923
1677050100000|2023-02-22 07:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|672
1677050400000|2023-02-22 07:20:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|2168
1677050700000|2023-02-22 07:25:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10688.1|10686.1|871
1677051000000|2023-02-22 07:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1028
1677051300000|2023-02-22 07:35:00|10690.8|10688.8|10692|10690|10692.8|10690.8|10690.5|10688.5|1801
1677051600000|2023-02-22 07:40:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|3135
1677051900000|2023-02-22 07:45:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|540
1677052200000|2023-02-22 07:50:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|714
1677052500000|2023-02-22 07:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|978
1677052800000|2023-02-22 08:00:00|10689.7|10687.7|10691.2|10689.2|10692.4|10690.4|10689.7|10687.7|1319
1677053100000|2023-02-22 08:05:00|10690.5|10688.5|10689.7|10687.7|10692.8|10690.8|10688.9|10686.9|1909
1677053400000|2023-02-22 08:10:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1106
1677053700000|2023-02-22 08:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|2770
1677054000000|2023-02-22 08:20:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1069
1677054300000|2023-02-22 08:25:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|549
1677054600000|2023-02-22 08:30:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|2313
1677054900000|2023-02-22 08:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|3587
1677055200000|2023-02-22 08:40:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|3527
1677055500000|2023-02-22 08:45:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|908
1677055800000|2023-02-22 08:50:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|544
1677056100000|2023-02-22 08:55:00|10681.9|10679.9|10680.3|10678.3|10682.3|10680.3|10680.3|10678.3|1630
1677056400000|2023-02-22 09:00:00|10680.7|10678.7|10683.4|10681.4|10684.2|10682.2|10680.7|10678.7|1021
1677056700000|2023-02-22 09:05:00|10684.2|10682.2|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|7302
1677057000000|2023-02-22 09:10:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1379
1677057300000|2023-02-22 09:15:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|1641
1677057600000|2023-02-22 09:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|828
1677057900000|2023-02-22 09:25:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678|10676|1828
1677058200000|2023-02-22 09:30:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|734
1677058500000|2023-02-22 09:35:00|10678.7|10676.7|10679.5|10677.5|10681.1|10679.1|10676.4|10674.4|5540
1677058800000|2023-02-22 09:40:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|578
1677059100000|2023-02-22 09:45:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|930
1677059400000|2023-02-22 09:50:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|1534
1677059700000|2023-02-22 09:55:00|10684.2|10682.2|10680.3|10678.3|10684.2|10682.2|10679.5|10677.5|1924
1677060000000|2023-02-22 10:00:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|496
1677060300000|2023-02-22 10:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|6018
1677060600000|2023-02-22 10:10:00|10678|10676|10678|10676|10679.5|10677.5|10677.2|10675.2|4178
1677060900000|2023-02-22 10:15:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|7121
1677061200000|2023-02-22 10:20:00|10678|10676|10673.3|10671.3|10678|10676|10672.5|10670.5|18349
1677061500000|2023-02-22 10:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|544
1677061800000|2023-02-22 10:30:00|10672.9|10670.9|10674|10672|10674.8|10672.8|10672.5|10670.5|817
1677062100000|2023-02-22 10:35:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|1025
1677062400000|2023-02-22 10:40:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|14683
1677062700000|2023-02-22 10:45:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|3915
1677063000000|2023-02-22 10:50:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2776
1677063300000|2023-02-22 10:55:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|1197
1677063600000|2023-02-22 11:00:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|948
1677063900000|2023-02-22 11:05:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|988
1677064200000|2023-02-22 11:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|560
1677064500000|2023-02-22 11:15:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|4049
1677064800000|2023-02-22 11:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1568
1677065100000|2023-02-22 11:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|3085
1677065400000|2023-02-22 11:30:00|10684.6|10682.6|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|2283
1677065700000|2023-02-22 11:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|4780
1677066000000|2023-02-22 11:40:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2977
1677066300000|2023-02-22 11:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1080
1677066600000|2023-02-22 11:50:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1393
1677066900000|2023-02-22 11:55:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1022
1677067200000|2023-02-22 12:00:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|2703
1677067500000|2023-02-22 12:05:00|10684.2|10682.2|10687.3|10685.3|10688.9|10686.9|10684.2|10682.2|4478
1677067800000|2023-02-22 12:10:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|1826
1677068100000|2023-02-22 12:15:00|10686.5|10684.5|10688.5|10686.5|10691.2|10689.2|10686.5|10684.5|3069
1677068400000|2023-02-22 12:20:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10687.3|10685.3|1289
1677068700000|2023-02-22 12:25:00|10690.5|10688.5|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|4063
1677069000000|2023-02-22 12:30:00|10693.6|10691.6|10695.9|10693.9|10698.3|10696.3|10693.6|10691.6|55276
1677069300000|2023-02-22 12:35:00|10696.7|10694.7|10693.6|10691.6|10697.9|10695.9|10693.6|10691.6|6459
1677069600000|2023-02-22 12:40:00|10692.8|10690.8|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|27704
1677069900000|2023-02-22 12:45:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|1844
1677070200000|2023-02-22 12:50:00|10690.5|10688.5|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|18627
1677070500000|2023-02-22 12:55:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|5194
1677070800000|2023-02-22 13:00:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2073
1677071100000|2023-02-22 13:05:00|10692|10690|10688.1|10686.1|10692|10690|10687.3|10685.3|26353
1677071400000|2023-02-22 13:10:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|8881
1677071700000|2023-02-22 13:15:00|10689.3|10687.3|10690.8|10688.8|10692|10690|10687.3|10685.3|3636
1677072000000|2023-02-22 13:20:00|10691.2|10689.2|10690.5|10688.5|10694.4|10692.4|10689.7|10687.7|5776
1677072300000|2023-02-22 13:25:00|10689.7|10687.7|10685|10683|10689.7|10687.7|10684.2|10682.2|6141
1677072600000|2023-02-22 13:30:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10682.6|10680.6|6345
1677072900000|2023-02-22 13:35:00|10685.8|10683.8|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|3468
1677073200000|2023-02-22 13:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|4641
1677073500000|2023-02-22 13:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|2307
1677073800000|2023-02-22 13:50:00|10682.6|10680.6|10687.3|10685.3|10687.3|10685.3|10682.6|10680.6|4010
1677074100000|2023-02-22 13:55:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685|10683|7012
1677074400000|2023-02-22 14:00:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|13706
1677074700000|2023-02-22 14:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|14275
1677075000000|2023-02-22 14:10:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|4628
1677075300000|2023-02-22 14:15:00|10688.5|10686.5|10689.7|10687.7|10689.7|10687.7|10687.7|10685.7|5336
1677075600000|2023-02-22 14:20:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10689.7|10687.7|6519
1677075900000|2023-02-22 14:25:00|10691.2|10689.2|10694.4|10692.4|10695.1|10693.1|10691.2|10689.2|8595
1677076200000|2023-02-22 14:30:00|10693.6|10691.6|10695.9|10693.9|10697.5|10695.5|10692.8|10690.8|35616
1677076500000|2023-02-22 14:35:00|10695.1|10693.1|10695.9|10693.9|10698.3|10696.3|10693.6|10691.6|15044
1677076800000|2023-02-22 14:40:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|7056
1677077100000|2023-02-22 14:45:00|10695.9|10693.9|10698.3|10696.3|10699|10697|10695.9|10693.9|20814
1677077400000|2023-02-22 14:50:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10697.5|10695.5|98620
1677077700000|2023-02-22 14:55:00|10699.8|10697.8|10698.3|10696.3|10702.2|10700.2|10697.5|10695.5|85972
1677078000000|2023-02-22 15:00:00|10697.5|10695.5|10699|10697|10701.4|10699.4|10697.5|10695.5|38549
1677078300000|2023-02-22 15:05:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|11291
1677078600000|2023-02-22 15:10:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|9820
1677078900000|2023-02-22 15:15:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|9433
1677079200000|2023-02-22 15:20:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10696.7|10694.7|14061
1677079500000|2023-02-22 15:25:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|6073
1677079800000|2023-02-22 15:30:00|10697.5|10695.5|10698.3|10696.3|10699.8|10697.8|10695.9|10693.9|6489
1677080100000|2023-02-22 15:35:00|10699|10697|10699.8|10697.8|10702.2|10700.2|10699|10697|15014
1677080400000|2023-02-22 15:40:00|10699|10697|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|5744
1677080700000|2023-02-22 15:45:00|10699.8|10697.8|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|4665
1677081000000|2023-02-22 15:50:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|6171
1677081300000|2023-02-22 15:55:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|10667
1677081600000|2023-02-22 16:00:00|10702.6|10700.6|10699.8|10697.8|10703|10701|10699.8|10697.8|6803
1677081900000|2023-02-22 16:05:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10697.5|10695.5|109550
1677082200000|2023-02-22 16:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|47745
1677082500000|2023-02-22 16:15:00|10699|10697|10699|10697|10700.6|10698.6|10698.3|10696.3|26807
1677082800000|2023-02-22 16:20:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|27573
1677083100000|2023-02-22 16:25:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|10614
1677083400000|2023-02-22 16:30:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|18335
1677083700000|2023-02-22 16:35:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|12810
1677084000000|2023-02-22 16:40:00|10697.5|10695.5|10697.5|10695.5|10697.9|10695.9|10695.9|10693.9|49078
1677084300000|2023-02-22 16:45:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|11455
1677084600000|2023-02-22 16:50:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|3916
1677084900000|2023-02-22 16:55:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|5574
1677085200000|2023-02-22 17:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|2685
1677085500000|2023-02-22 17:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|3680
1677085800000|2023-02-22 17:10:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|4159
1677086100000|2023-02-22 17:15:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|22436
1677086400000|2023-02-22 17:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|7018
1677086700000|2023-02-22 17:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|16673
1677087000000|2023-02-22 17:30:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|8706
1677087300000|2023-02-22 17:35:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|2970
1677087600000|2023-02-22 17:40:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|13316
1677087900000|2023-02-22 17:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|5273
1677088200000|2023-02-22 17:50:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|4530
1677088500000|2023-02-22 17:55:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|4468
1677088800000|2023-02-22 18:00:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10695.9|10693.9|8528
1677089100000|2023-02-22 18:05:00|10699|10697|10699.4|10697.4|10700.6|10698.6|10698.3|10696.3|27548
1677089400000|2023-02-22 18:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|2492
1677089700000|2023-02-22 18:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|25916
1677090000000|2023-02-22 18:20:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|6312
1677090300000|2023-02-22 18:25:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|7630
1677090600000|2023-02-22 18:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|4697
1677090900000|2023-02-22 18:35:00|10701.4|10699.4|10701.4|10699.4|10703|10701|10701.4|10699.4|3361
1677091200000|2023-02-22 18:40:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|3977
1677091500000|2023-02-22 18:45:00|10699.4|10697.4|10699|10697|10700.6|10698.6|10698.3|10696.3|7330
1677091800000|2023-02-22 18:50:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10696.7|10694.7|3718
1677092100000|2023-02-22 18:55:00|10698.3|10696.3|10697.5|10695.5|10698.7|10696.7|10696.7|10694.7|10767
1677092400000|2023-02-22 19:00:00|10697.9|10695.9|10695.9|10693.9|10701.4|10699.4|10689.7|10687.7|13988
1677092700000|2023-02-22 19:05:00|10695.1|10693.1|10692.8|10690.8|10698.3|10696.3|10688.9|10686.9|7015
1677093000000|2023-02-22 19:10:00|10692|10690|10688.1|10686.1|10693.6|10691.6|10685|10683|56769
1677093300000|2023-02-22 19:15:00|10686.5|10684.5|10687.3|10685.3|10688.5|10686.5|10684.2|10682.2|9736
1677093600000|2023-02-22 19:20:00|10688.1|10686.1|10684.2|10682.2|10689.7|10687.7|10684.2|10682.2|6797
1677093900000|2023-02-22 19:25:00|10683.4|10681.4|10689.7|10687.7|10691.2|10689.2|10682.6|10680.6|7334
1677094200000|2023-02-22 19:30:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10685|10683|4276
1677094500000|2023-02-22 19:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|5053
1677094800000|2023-02-22 19:40:00|10689.3|10687.3|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|15511
1677095100000|2023-02-22 19:45:00|10688.9|10686.9|10691.6|10689.6|10691.6|10689.6|10687.3|10685.3|4434
1677095400000|2023-02-22 19:50:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|11264
1677095700000|2023-02-22 19:55:00|10688.1|10686.1|10684.2|10682.2|10688.9|10686.9|10684.2|10682.2|6776
1677096000000|2023-02-22 20:00:00|10685|10683|10683.4|10681.4|10686.5|10684.5|10683.4|10681.4|6443
1677096300000|2023-02-22 20:05:00|10683.8|10681.8|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|7890
1677096600000|2023-02-22 20:10:00|10685.4|10683.4|10683.4|10681.4|10685.4|10683.4|10683.4|10681.4|3577
1677096900000|2023-02-22 20:15:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|3287
1677097200000|2023-02-22 20:20:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|11301
1677097500000|2023-02-22 20:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|10950
1677097800000|2023-02-22 20:30:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|3701
1677098100000|2023-02-22 20:35:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|2758
1677098400000|2023-02-22 20:40:00|10678.7|10676.7|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|3787
1677098700000|2023-02-22 20:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2726
1677099000000|2023-02-22 20:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|2163
1677099300000|2023-02-22 20:55:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|6384
1677099600000|2023-02-22 21:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|3460
1677099900000|2023-02-22 21:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|1345
1677100200000|2023-02-22 21:10:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|3029
1677100500000|2023-02-22 21:15:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|913
1677100800000|2023-02-22 21:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|911
1677101100000|2023-02-22 21:25:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|7851
1677101400000|2023-02-22 21:30:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|1603
1677101700000|2023-02-22 21:35:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|910
1677102000000|2023-02-22 21:40:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|30206
1677102300000|2023-02-22 21:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|9401
1677102600000|2023-02-22 21:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|1011
1677102900000|2023-02-22 21:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|2724
1677106800000|2023-02-22 23:00:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|582
1677107100000|2023-02-22 23:05:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|428
1677107400000|2023-02-22 23:10:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|669
1677107700000|2023-02-22 23:15:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|684
1677108000000|2023-02-22 23:20:00|10685|10683|10685.8|10683.8|10686.9|10684.9|10685|10683|448
1677108300000|2023-02-22 23:25:00|10685|10683|10685|10683|10685|10683|10685|10683|28
1677108600000|2023-02-22 23:30:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|168
1677108900000|2023-02-22 23:35:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|210
1677109200000|2023-02-22 23:40:00|10685.4|10683.4|10685|10683|10685.4|10683.4|10685|10683|95
1677109500000|2023-02-22 23:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|79
1677109800000|2023-02-22 23:50:00|10684.6|10682.6|10685|10683|10685|10683|10684.6|10682.6|57
1677110100000|2023-02-22 23:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|74
1677110400000|2023-02-23 00:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|67
1677110700000|2023-02-23 00:05:00|||||||||264
1677111000000|2023-02-23 00:10:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|248
1677111300000|2023-02-23 00:15:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|609
1677111600000|2023-02-23 00:20:00|10684.6|10682.6|10684.2|10682.2|10684.6|10682.6|10684.2|10682.2|15
1677111900000|2023-02-23 00:25:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|78
1677112200000|2023-02-23 00:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|557
1677112500000|2023-02-23 00:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683|10681|280
1677112800000|2023-02-23 00:40:00|10683.8|10681.8|10683.4|10681.4|10683.8|10681.8|10683.4|10681.4|320
1677113100000|2023-02-23 00:45:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|208
1677113400000|2023-02-23 00:50:00|10684.2|10682.2|10685|10683|10685|10683|10683.8|10681.8|269
1677113700000|2023-02-23 00:55:00|10684.6|10682.6|10684.2|10682.2|10684.6|10682.6|10684.2|10682.2|89
1677114000000|2023-02-23 01:00:00|||||||||371
1677114300000|2023-02-23 01:05:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|186
1677114600000|2023-02-23 01:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|176
1677114900000|2023-02-23 01:15:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|105
1677115200000|2023-02-23 01:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|476
1677115500000|2023-02-23 01:25:00|||||||||9
1677115800000|2023-02-23 01:30:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|312
1677116100000|2023-02-23 01:35:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|170
1677116400000|2023-02-23 01:40:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1720
1677116700000|2023-02-23 01:45:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|329
1677117000000|2023-02-23 01:50:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1883
1677117300000|2023-02-23 01:55:00|||||||||407
1677117600000|2023-02-23 02:00:00|||||||||17
1677117900000|2023-02-23 02:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|168
1677118200000|2023-02-23 02:10:00|||||||||57
1677118500000|2023-02-23 02:15:00|||||||||149
1677118800000|2023-02-23 02:20:00|||||||||507
1677119100000|2023-02-23 02:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|883
1677119400000|2023-02-23 02:30:00|||||||||7
1677119700000|2023-02-23 02:35:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|355
1677120000000|2023-02-23 02:40:00|||||||||15
1677120300000|2023-02-23 02:45:00|||||||||8
1677120600000|2023-02-23 02:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|286
1677120900000|2023-02-23 02:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|179
1677121200000|2023-02-23 03:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|29
1677121500000|2023-02-23 03:05:00|10685|10683|10685|10683|10685|10683|10685|10683|901
1677121800000|2023-02-23 03:10:00|||||||||13
1677122100000|2023-02-23 03:15:00|||||||||13
1677122400000|2023-02-23 03:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|278
1677122700000|2023-02-23 03:25:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|801
1677123000000|2023-02-23 03:30:00|||||||||49
1677123300000|2023-02-23 03:35:00|||||||||93
1677123600000|2023-02-23 03:40:00|||||||||15
1677123900000|2023-02-23 03:45:00|||||||||73
1677124200000|2023-02-23 03:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|362
1677124500000|2023-02-23 03:55:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|148
1677124800000|2023-02-23 04:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|195
1677125100000|2023-02-23 04:05:00|||||||||23
1677125400000|2023-02-23 04:10:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|50
1677125700000|2023-02-23 04:15:00|||||||||332
1677126000000|2023-02-23 04:20:00|||||||||19
1677126300000|2023-02-23 04:25:00|||||||||16
1677126600000|2023-02-23 04:30:00|||||||||41
1677126900000|2023-02-23 04:35:00|||||||||303
1677127200000|2023-02-23 04:40:00|||||||||291
1677127500000|2023-02-23 04:45:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|163
1677127800000|2023-02-23 04:50:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|256
1677128100000|2023-02-23 04:55:00|||||||||67
1677128400000|2023-02-23 05:00:00|||||||||21
1677128700000|2023-02-23 05:05:00|||||||||13
1677129000000|2023-02-23 05:10:00|||||||||13
1677129300000|2023-02-23 05:15:00|||||||||11
1677129600000|2023-02-23 05:20:00|||||||||6
1677129900000|2023-02-23 05:25:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|130
1677130200000|2023-02-23 05:30:00|||||||||170
1677130500000|2023-02-23 05:35:00|||||||||12
1677130800000|2023-02-23 05:40:00|||||||||641
1677131100000|2023-02-23 05:45:00|||||||||223
1677131400000|2023-02-23 05:50:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|288
1677131700000|2023-02-23 05:55:00|||||||||313
1677132000000|2023-02-23 06:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|329
1677132300000|2023-02-23 06:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|191
1677132600000|2023-02-23 06:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|22
1677132900000|2023-02-23 06:15:00|||||||||245
1677133200000|2023-02-23 06:20:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|277
1677133500000|2023-02-23 06:25:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|91
1677133800000|2023-02-23 06:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|960
1677134100000|2023-02-23 06:35:00|10685|10683|10685|10683|10685|10683|10685|10683|460
1677134400000|2023-02-23 06:40:00|||||||||7
1677134700000|2023-02-23 06:45:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|2049
1677135000000|2023-02-23 06:50:00|10684.6|10682.6|10683.4|10681.4|10684.6|10682.6|10683.4|10681.4|88
1677135300000|2023-02-23 06:55:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|256
1677135600000|2023-02-23 07:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|719
1677135900000|2023-02-23 07:05:00|10682.3|10680.3|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1106
1677136200000|2023-02-23 07:10:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1310
1677136500000|2023-02-23 07:15:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|778
1677136800000|2023-02-23 07:20:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|714
1677137100000|2023-02-23 07:25:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1336
1677137400000|2023-02-23 07:30:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|767
1677137700000|2023-02-23 07:35:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|1699
1677138000000|2023-02-23 07:40:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|380
1677138300000|2023-02-23 07:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|602
1677138600000|2023-02-23 07:50:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|308
1677138900000|2023-02-23 07:55:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|961
1677139200000|2023-02-23 08:00:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1484
1677139500000|2023-02-23 08:05:00|10681.9|10679.9|10685|10683|10685.8|10683.8|10680.3|10678.3|1780
1677139800000|2023-02-23 08:10:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|1994
1677140100000|2023-02-23 08:15:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1034
1677140400000|2023-02-23 08:20:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|1646
1677140700000|2023-02-23 08:25:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|777
1677141000000|2023-02-23 08:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|1859
1677141300000|2023-02-23 08:35:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10683.4|10681.4|921
1677141600000|2023-02-23 08:40:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1081
1677141900000|2023-02-23 08:45:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|1139
1677142200000|2023-02-23 08:50:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|16484
1677142500000|2023-02-23 08:55:00|10681.9|10679.9|10679.9|10677.9|10681.9|10679.9|10679.5|10677.5|1710
1677142800000|2023-02-23 09:00:00|10680.3|10678.3|10681.1|10679.1|10681.5|10679.5|10679.5|10677.5|634
1677143100000|2023-02-23 09:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1071
1677143400000|2023-02-23 09:10:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1350
1677143700000|2023-02-23 09:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1830
1677144000000|2023-02-23 09:20:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|3594
1677144300000|2023-02-23 09:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1069
1677144600000|2023-02-23 09:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678|10676|1973
1677144900000|2023-02-23 09:35:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|428
1677145200000|2023-02-23 09:40:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|736
1677145500000|2023-02-23 09:45:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|876
1677145800000|2023-02-23 09:50:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678|10676|1628
1677146100000|2023-02-23 09:55:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|3043
1677146400000|2023-02-23 10:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|5036
1677146700000|2023-02-23 10:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|7997
1677147000000|2023-02-23 10:10:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|7914
1677147300000|2023-02-23 10:15:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|2431
1677147600000|2023-02-23 10:20:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|551
1677147900000|2023-02-23 10:25:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|1855
1677148200000|2023-02-23 10:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|3840
1677148500000|2023-02-23 10:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|799
1677148800000|2023-02-23 10:40:00|10673.7|10671.7|10674|10672|10675.6|10673.6|10673.7|10671.7|22834
1677149100000|2023-02-23 10:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|20973
1677149400000|2023-02-23 10:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|7454
1677149700000|2023-02-23 10:55:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|13604
1677150000000|2023-02-23 11:00:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|38298
1677150300000|2023-02-23 11:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|1355
1677150600000|2023-02-23 11:10:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1671
1677150900000|2023-02-23 11:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1212
1677151200000|2023-02-23 11:20:00|10674|10672|10676.4|10674.4|10676.4|10674.4|10674|10672|1544
1677151500000|2023-02-23 11:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|7702
1677151800000|2023-02-23 11:30:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|3806
1677152100000|2023-02-23 11:35:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2398
1677152400000|2023-02-23 11:40:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|3708
1677152700000|2023-02-23 11:45:00|10676|10674|10677.2|10675.2|10678|10676|10675.6|10673.6|9938
1677153000000|2023-02-23 11:50:00|10678|10676|10678|10676|10678|10676|10676.4|10674.4|3236
1677153300000|2023-02-23 11:55:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|10717
1677153600000|2023-02-23 12:00:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10676.4|10674.4|41248
1677153900000|2023-02-23 12:05:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|4507
1677154200000|2023-02-23 12:10:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|2138
1677154500000|2023-02-23 12:15:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10673.3|10671.3|56956
1677154800000|2023-02-23 12:20:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|23548
1677155100000|2023-02-23 12:25:00|10674.8|10672.8|10678|10676|10678|10676|10674.8|10672.8|4425
1677155400000|2023-02-23 12:30:00|10677.2|10675.2|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|9332
1677155700000|2023-02-23 12:35:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|14667
1677156000000|2023-02-23 12:40:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|6997
1677156300000|2023-02-23 12:45:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|12024
1677156600000|2023-02-23 12:50:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2646
1677156900000|2023-02-23 12:55:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10676.4|10674.4|5380
1677157200000|2023-02-23 13:00:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|4225
1677157500000|2023-02-23 13:05:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|2366
1677157800000|2023-02-23 13:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|17096
1677158100000|2023-02-23 13:15:00|10677.6|10675.6|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|57776
1677158400000|2023-02-23 13:20:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678|10676|76695
1677158700000|2023-02-23 13:25:00|10679.5|10677.5|10676|10674|10679.5|10677.5|10675.6|10673.6|8289
1677159000000|2023-02-23 13:30:00|10676.4|10674.4|10667|10665|10679.5|10677.5|10660|10658|19502
1677159300000|2023-02-23 13:35:00|10667.8|10665.8|10670.9|10668.9|10672.5|10670.5|10667|10665|29896
1677159600000|2023-02-23 13:40:00|10670.1|10668.1|10670.9|10668.9|10672.5|10670.5|10666.2|10664.2|13527
1677159900000|2023-02-23 13:45:00|10670.5|10668.5|10667.8|10665.8|10671.7|10669.7|10665.5|10663.5|20341
1677160200000|2023-02-23 13:50:00|10668.6|10666.6|10669.4|10667.4|10670.9|10668.9|10667|10665|6401
1677160500000|2023-02-23 13:55:00|10668.6|10666.6|10670.9|10668.9|10671.7|10669.7|10666.2|10664.2|4581
1677160800000|2023-02-23 14:00:00|10671.7|10669.7|10672.9|10670.9|10673.3|10671.3|10670.9|10668.9|6575
1677161100000|2023-02-23 14:05:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10670.9|10668.9|10758
1677161400000|2023-02-23 14:10:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10672.5|10670.5|8131
1677161700000|2023-02-23 14:15:00|10672.5|10670.5|10677.2|10675.2|10678|10676|10672.5|10670.5|8028
1677162000000|2023-02-23 14:20:00|10678|10676|10678.7|10676.7|10680.3|10678.3|10678|10676|13322
1677162300000|2023-02-23 14:25:00|10679.5|10677.5|10681.9|10679.9|10682.6|10680.6|10678.7|10676.7|9223
1677162600000|2023-02-23 14:30:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10678.7|10676.7|7666
1677162900000|2023-02-23 14:35:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|16916
1677163200000|2023-02-23 14:40:00|10681.1|10679.1|10677.2|10675.2|10681.1|10679.1|10676.4|10674.4|11567
1677163500000|2023-02-23 14:45:00|10676.4|10674.4|10688.1|10686.1|10691.2|10689.2|10675.6|10673.6|62902
1677163800000|2023-02-23 14:50:00|10687.3|10685.3|10690.5|10688.5|10691.2|10689.2|10685.8|10683.8|19826
1677164100000|2023-02-23 14:55:00|10690.8|10688.8|10688.1|10686.1|10691.2|10689.2|10686.5|10684.5|7791
1677164400000|2023-02-23 15:00:00|10688.5|10686.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|21129
1677164700000|2023-02-23 15:05:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685|10683|11684
1677165000000|2023-02-23 15:10:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|3255
1677165300000|2023-02-23 15:15:00|10687.3|10685.3|10690.5|10688.5|10692|10690|10686.5|10684.5|4399
1677165600000|2023-02-23 15:20:00|10691.2|10689.2|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|6980
1677165900000|2023-02-23 15:25:00|10691.2|10689.2|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|23343
1677166200000|2023-02-23 15:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10682.6|10680.6|4895
1677166500000|2023-02-23 15:35:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10683.4|10681.4|2995
1677166800000|2023-02-23 15:40:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|6759
1677167100000|2023-02-23 15:45:00|10687.3|10685.3|10685|10683|10688.1|10686.1|10684.2|10682.2|10340
1677167400000|2023-02-23 15:50:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10681.9|10679.9|4607
1677167700000|2023-02-23 15:55:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|2916
1677168000000|2023-02-23 16:00:00|10683.4|10681.4|10688.9|10686.9|10689.7|10687.7|10683.4|10681.4|5795
1677168300000|2023-02-23 16:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|40572
1677168600000|2023-02-23 16:10:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10684.2|10682.2|7418
1677168900000|2023-02-23 16:15:00|10685|10683|10688.9|10686.9|10688.9|10686.9|10685|10683|5521
1677169200000|2023-02-23 16:20:00|10689.7|10687.7|10692|10690|10692|10690|10688.9|10686.9|5768
1677169500000|2023-02-23 16:25:00|10691.2|10689.2|10692|10690|10692|10690|10689.7|10687.7|6756
1677169800000|2023-02-23 16:30:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|38228
1677170100000|2023-02-23 16:35:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|8194
1677170400000|2023-02-23 16:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|6867
1677170700000|2023-02-23 16:45:00|10692|10690|10689.7|10687.7|10692|10690|10689.7|10687.7|31206
1677171000000|2023-02-23 16:50:00|10690.5|10688.5|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|3643
1677171300000|2023-02-23 16:55:00|10687.3|10685.3|10688.1|10686.1|10690.5|10688.5|10686.5|10684.5|18597
1677171600000|2023-02-23 17:00:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|4651
1677171900000|2023-02-23 17:05:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3133
1677172200000|2023-02-23 17:10:00|10686.5|10684.5|10685|10683|10687.3|10685.3|10685|10683|6851
1677172500000|2023-02-23 17:15:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|4163
1677172800000|2023-02-23 17:20:00|10686.9|10684.9|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|4447
1677173100000|2023-02-23 17:25:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|3636
1677173400000|2023-02-23 17:30:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|3004
1677173700000|2023-02-23 17:35:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|6789
1677174000000|2023-02-23 17:40:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|11330
1677174300000|2023-02-23 17:45:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|5243
1677174600000|2023-02-23 17:50:00|10686.9|10684.9|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|3973
1677174900000|2023-02-23 17:55:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|4032
1677175200000|2023-02-23 18:00:00|10687.3|10685.3|10683.4|10681.4|10687.3|10685.3|10681.1|10679.1|9462
1677175500000|2023-02-23 18:05:00|10684.2|10682.2|10685|10683|10685|10683|10681.9|10679.9|3808
1677175800000|2023-02-23 18:10:00|10684.2|10682.2|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|3234
1677176100000|2023-02-23 18:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2765
1677176400000|2023-02-23 18:20:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|4647
1677176700000|2023-02-23 18:25:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|4851
1677177000000|2023-02-23 18:30:00|10689.7|10687.7|10691.2|10689.2|10691.6|10689.6|10689.7|10687.7|3484
1677177300000|2023-02-23 18:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|41915
1677177600000|2023-02-23 18:40:00|10693.6|10691.6|10695.9|10693.9|10697.5|10695.5|10693.6|10691.6|6725
1677177900000|2023-02-23 18:45:00|10695.1|10693.1|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|4761
1677178200000|2023-02-23 18:50:00|10698.3|10696.3|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|16959
1677178500000|2023-02-23 18:55:00|10697.5|10695.5|10697.5|10695.5|10699.8|10697.8|10696.7|10694.7|13611
1677178800000|2023-02-23 19:00:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|10959
1677179100000|2023-02-23 19:05:00|10697.5|10695.5|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|5028
1677179400000|2023-02-23 19:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|3153
1677179700000|2023-02-23 19:15:00|10697.5|10695.5|10697.9|10695.9|10698.3|10696.3|10695.1|10693.1|21404
1677180000000|2023-02-23 19:20:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|3991
1677180300000|2023-02-23 19:25:00|10701.4|10699.4|10697.5|10695.5|10701.4|10699.4|10697.5|10695.5|43964
1677180600000|2023-02-23 19:30:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|23617
1677180900000|2023-02-23 19:35:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|3331
1677181200000|2023-02-23 19:40:00|10700.2|10698.2|10697.5|10695.5|10700.6|10698.6|10697.5|10695.5|8548
1677181500000|2023-02-23 19:45:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|4336
1677181800000|2023-02-23 19:50:00|10696.3|10694.3|10695.9|10693.9|10697.5|10695.5|10695.5|10693.5|1841
1677182100000|2023-02-23 19:55:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|6608
1677182400000|2023-02-23 20:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|5346
1677182700000|2023-02-23 20:05:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1374
1677183000000|2023-02-23 20:10:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|2164
1677183300000|2023-02-23 20:15:00|10693.2|10691.2|10695.9|10693.9|10695.9|10693.9|10692|10690|2761
1677183600000|2023-02-23 20:20:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|5088
1677183900000|2023-02-23 20:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|4646
1677184200000|2023-02-23 20:30:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2217
1677184500000|2023-02-23 20:35:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|1707
1677184800000|2023-02-23 20:40:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|3614
1677185100000|2023-02-23 20:45:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|4452
1677185400000|2023-02-23 20:50:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|6023
1677185700000|2023-02-23 20:55:00|10695.9|10693.9|10696.3|10694.3|10696.7|10694.7|10695.1|10693.1|8992
1677186000000|2023-02-23 21:00:00|10696.7|10694.7|10692.8|10690.8|10696.7|10694.7|10692.8|10690.8|3246
1677186300000|2023-02-23 21:05:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|2128
1677186600000|2023-02-23 21:10:00|10692|10690|10689.7|10687.7|10692|10690|10688.9|10686.9|60277
1677186900000|2023-02-23 21:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1143
1677187200000|2023-02-23 21:20:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|6494
1677187500000|2023-02-23 21:25:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|2962
1677187800000|2023-02-23 21:30:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|8015
1677188100000|2023-02-23 21:35:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|7448
1677188400000|2023-02-23 21:40:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|442
1677188700000|2023-02-23 21:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|3891
1677189000000|2023-02-23 21:50:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|752
1677189300000|2023-02-23 21:55:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|2194
1677193200000|2023-02-23 23:00:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|769
1677193500000|2023-02-23 23:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|371
1677193800000|2023-02-23 23:10:00|||||||||23
1677194100000|2023-02-23 23:15:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|393
1677194400000|2023-02-23 23:20:00|10693.6|10691.6|10693.6|10691.6|10694|10692|10692.8|10690.8|262
1677194700000|2023-02-23 23:25:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|349
1677195000000|2023-02-23 23:30:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|232
1677195300000|2023-02-23 23:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|205
1677195600000|2023-02-23 23:40:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|58
1677195900000|2023-02-23 23:45:00|||||||||10
1677196200000|2023-02-23 23:50:00|||||||||6
1677196500000|2023-02-23 23:55:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|317
1677196800000|2023-02-24 00:00:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|402
1677197100000|2023-02-24 00:05:00|10691.2|10689.2|10693.2|10691.2|10693.6|10691.6|10691.2|10689.2|620
1677197400000|2023-02-24 00:10:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|1880
1677197700000|2023-02-24 00:15:00|10695.5|10693.5|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|1181
1677198000000|2023-02-24 00:20:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|684
1677198300000|2023-02-24 00:25:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|522
1677198600000|2023-02-24 00:30:00|10695.1|10693.1|10699|10697|10699|10697|10694.8|10692.8|419
1677198900000|2023-02-24 00:35:00|10698.3|10696.3|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|873
1677199200000|2023-02-24 00:40:00|10700.2|10698.2|10698.3|10696.3|10700.6|10698.6|10697.5|10695.5|3073
1677199500000|2023-02-24 00:45:00|10697.9|10695.9|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1369
1677199800000|2023-02-24 00:50:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|1246
1677200100000|2023-02-24 00:55:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|1604
1677200400000|2023-02-24 01:00:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|473
1677200700000|2023-02-24 01:05:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|602
1677201000000|2023-02-24 01:10:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|677
1677201300000|2023-02-24 01:15:00|10695.9|10693.9|10698.3|10696.3|10699|10697|10695.1|10693.1|1597
1677201600000|2023-02-24 01:20:00|10698.7|10696.7|10697.5|10695.5|10699|10697|10696.7|10694.7|352
1677201900000|2023-02-24 01:25:00|10698.3|10696.3|10695.9|10693.9|10698.7|10696.7|10695.9|10693.9|87
1677202200000|2023-02-24 01:30:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692|10690|1228
1677202500000|2023-02-24 01:35:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692|10690|448
1677202800000|2023-02-24 01:40:00|10693.2|10691.2|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|164
1677203100000|2023-02-24 01:45:00|10694|10692|10695.1|10693.1|10695.9|10693.9|10694|10692|366
1677203400000|2023-02-24 01:50:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|429
1677203700000|2023-02-24 01:55:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|163
1677204000000|2023-02-24 02:00:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|850
1677204300000|2023-02-24 02:05:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|401
1677204600000|2023-02-24 02:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|570
1677204900000|2023-02-24 02:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|214
1677205200000|2023-02-24 02:20:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|71
1677205500000|2023-02-24 02:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|158
1677205800000|2023-02-24 02:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|220
1677206100000|2023-02-24 02:35:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|115
1677206400000|2023-02-24 02:40:00|||||||||159
1677206700000|2023-02-24 02:45:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|296
1677207000000|2023-02-24 02:50:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|971
1677207300000|2023-02-24 02:55:00|||||||||22
1677207600000|2023-02-24 03:00:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|238
1677207900000|2023-02-24 03:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|666
1677208200000|2023-02-24 03:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|256
1677208500000|2023-02-24 03:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|518
1677208800000|2023-02-24 03:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|109
1677209100000|2023-02-24 03:25:00|10693.6|10691.6|10694|10692|10694.4|10692.4|10693.6|10691.6|234
1677209400000|2023-02-24 03:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|779
1677209700000|2023-02-24 03:35:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|365
1677210000000|2023-02-24 03:40:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10694|10692|1497
1677210300000|2023-02-24 03:45:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|366
1677210600000|2023-02-24 03:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|215
1677210900000|2023-02-24 03:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|151
1677211200000|2023-02-24 04:00:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|137
1677211500000|2023-02-24 04:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|137
1677211800000|2023-02-24 04:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|195
1677212100000|2023-02-24 04:15:00|||||||||19
1677212400000|2023-02-24 04:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|412
1677212700000|2023-02-24 04:25:00|||||||||10
1677213000000|2023-02-24 04:30:00|||||||||75
1677213300000|2023-02-24 04:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1008
1677213600000|2023-02-24 04:40:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|137
1677213900000|2023-02-24 04:45:00|||||||||48
1677214200000|2023-02-24 04:50:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|222
1677214500000|2023-02-24 04:55:00|||||||||135
1677214800000|2023-02-24 05:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|455
1677215100000|2023-02-24 05:05:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|422
1677215400000|2023-02-24 05:10:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|129
1677215700000|2023-02-24 05:15:00|10694|10692|10693.2|10691.2|10694|10692|10692.8|10690.8|1674
1677216000000|2023-02-24 05:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|386
1677216300000|2023-02-24 05:25:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|427
1677216600000|2023-02-24 05:30:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|90
1677216900000|2023-02-24 05:35:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1284
1677217200000|2023-02-24 05:40:00|||||||||211
1677217500000|2023-02-24 05:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|133
1677217800000|2023-02-24 05:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|429
1677218100000|2023-02-24 05:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|164
1677218400000|2023-02-24 06:00:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|211
1677218700000|2023-02-24 06:05:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|207
1677219000000|2023-02-24 06:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|278
1677219300000|2023-02-24 06:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|435
1677219600000|2023-02-24 06:20:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|3968
1677219900000|2023-02-24 06:25:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|213
1677220200000|2023-02-24 06:30:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|353
1677220500000|2023-02-24 06:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|755
1677220800000|2023-02-24 06:40:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|319
1677221100000|2023-02-24 06:45:00|10698.7|10696.7|10697.5|10695.5|10698.7|10696.7|10697.5|10695.5|182
1677221400000|2023-02-24 06:50:00|10696.7|10694.7|10697.5|10695.5|10699|10697|10696.7|10694.7|615
1677221700000|2023-02-24 06:55:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|161
1677222000000|2023-02-24 07:00:00|10697.5|10695.5|10699|10697|10699|10697|10696.7|10694.7|1262
1677222300000|2023-02-24 07:05:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|503
1677222600000|2023-02-24 07:10:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|755
1677222900000|2023-02-24 07:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.2|10698.2|2170
1677223200000|2023-02-24 07:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|922
1677223500000|2023-02-24 07:25:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|1919
1677223800000|2023-02-24 07:30:00|10702.2|10700.2|10699|10697|10703|10701|10699|10697|709
1677224100000|2023-02-24 07:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|4024
1677224400000|2023-02-24 07:40:00|10697.5|10695.5|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|722
1677224700000|2023-02-24 07:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|1282
1677225000000|2023-02-24 07:50:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1588
1677225300000|2023-02-24 07:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1887
1677225600000|2023-02-24 08:00:00|10695.1|10693.1|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|1535
1677225900000|2023-02-24 08:05:00|10698.3|10696.3|10693.6|10691.6|10699|10697|10692.8|10690.8|1210
1677226200000|2023-02-24 08:10:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|680
1677226500000|2023-02-24 08:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692|10690|898
1677226800000|2023-02-24 08:20:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|917
1677227100000|2023-02-24 08:25:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|810
1677227400000|2023-02-24 08:30:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|842
1677227700000|2023-02-24 08:35:00|10692.4|10690.4|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1174
1677228000000|2023-02-24 08:40:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|8575
1677228300000|2023-02-24 08:45:00|10690.8|10688.8|10686.5|10684.5|10691.2|10689.2|10685.8|10683.8|4182
1677228600000|2023-02-24 08:50:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|2436
1677228900000|2023-02-24 08:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1290
1677229200000|2023-02-24 09:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|2027
1677229500000|2023-02-24 09:05:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|2745
1677229800000|2023-02-24 09:10:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|2763
1677230100000|2023-02-24 09:15:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|1195
1677230400000|2023-02-24 09:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1670
1677230700000|2023-02-24 09:25:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1408
1677231000000|2023-02-24 09:30:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1681
1677231300000|2023-02-24 09:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1715
1677231600000|2023-02-24 09:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2741
1677231900000|2023-02-24 09:45:00|10683.8|10681.8|10685|10683|10685.8|10683.8|10683.4|10681.4|2870
1677232200000|2023-02-24 09:50:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|2182
1677232500000|2023-02-24 09:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1100
1677232800000|2023-02-24 10:00:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|2475
1677233100000|2023-02-24 10:05:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|2770
1677233400000|2023-02-24 10:10:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|2612
1677233700000|2023-02-24 10:15:00|10685|10683|10682.6|10680.6|10685|10683|10681.9|10679.9|2718
1677234000000|2023-02-24 10:20:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1224
1677234300000|2023-02-24 10:25:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1267
1677234600000|2023-02-24 10:30:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|946
1677234900000|2023-02-24 10:35:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1105
1677235200000|2023-02-24 10:40:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|2383
1677235500000|2023-02-24 10:45:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1053
1677235800000|2023-02-24 10:50:00|10682.6|10680.6|10683.4|10681.4|10683.8|10681.8|10682.6|10680.6|2602
1677236100000|2023-02-24 10:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1344
1677236400000|2023-02-24 11:00:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|1580
1677236700000|2023-02-24 11:05:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1484
1677237000000|2023-02-24 11:10:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|1730
1677237300000|2023-02-24 11:15:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10682.3|10680.3|1269
1677237600000|2023-02-24 11:20:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1253
1677237900000|2023-02-24 11:25:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|1390
1677238200000|2023-02-24 11:30:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|17981
1677238500000|2023-02-24 11:35:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|3159
1677238800000|2023-02-24 11:40:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1466
1677239100000|2023-02-24 11:45:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2379
1677239400000|2023-02-24 11:50:00|10681.9|10679.9|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|4681
1677239700000|2023-02-24 11:55:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|2456
1677240000000|2023-02-24 12:00:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|2806
1677240300000|2023-02-24 12:05:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10675.6|10673.6|1782
1677240600000|2023-02-24 12:10:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|4168
1677240900000|2023-02-24 12:15:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|1881
1677241200000|2023-02-24 12:20:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10675.6|10673.6|1692
1677241500000|2023-02-24 12:25:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|2289
1677241800000|2023-02-24 12:30:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|3417
1677242100000|2023-02-24 12:35:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|2335
1677242400000|2023-02-24 12:40:00|10677.2|10675.2|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|11389
1677242700000|2023-02-24 12:45:00|10678.7|10676.7|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|2631
1677243000000|2023-02-24 12:50:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|3128
1677243300000|2023-02-24 12:55:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|2347
1677243600000|2023-02-24 13:00:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|13142
1677243900000|2023-02-24 13:05:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10670.9|10668.9|5850
1677244200000|2023-02-24 13:10:00|10674|10672|10670.1|10668.1|10675.6|10673.6|10668.6|10666.6|4119
1677244500000|2023-02-24 13:15:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|4411
1677244800000|2023-02-24 13:20:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|7584
1677245100000|2023-02-24 13:25:00|10671.3|10669.3|10671.7|10669.7|10673.3|10671.3|10669.4|10667.4|6111
1677245400000|2023-02-24 13:30:00|10672.1|10670.1|10665.5|10663.5|10672.1|10670.1|10655.3|10653.3|13414
1677245700000|2023-02-24 13:35:00|10664.7|10662.7|10657.6|10655.6|10666.2|10664.2|10656.9|10654.9|17544
1677246000000|2023-02-24 13:40:00|10656.9|10654.9|10657.3|10655.3|10660|10658|10656.9|10654.9|16427
1677246300000|2023-02-24 13:45:00|10656.9|10654.9|10662.3|10660.3|10662.3|10660.3|10656.9|10654.9|8005
1677246600000|2023-02-24 13:50:00|10663.1|10661.1|10667.8|10665.8|10670.1|10668.1|10662.3|10660.3|12083
1677246900000|2023-02-24 13:55:00|10668.6|10666.6|10662.3|10660.3|10669.4|10667.4|10661.5|10659.5|5210
1677247200000|2023-02-24 14:00:00|10661.5|10659.5|10658.4|10656.4|10662.3|10660.3|10657.6|10655.6|60260
1677247500000|2023-02-24 14:05:00|10657.6|10655.6|10657.6|10655.6|10660|10658|10655.3|10653.3|6887
1677247800000|2023-02-24 14:10:00|10658.4|10656.4|10652.2|10650.2|10659.2|10657.2|10651.4|10649.4|10238
1677248100000|2023-02-24 14:15:00|10651.4|10649.4|10642.8|10640.8|10652.2|10650.2|10642|10640|10853
1677248400000|2023-02-24 14:20:00|10643.6|10641.6|10643.6|10641.6|10648.3|10646.3|10642.8|10640.8|17373
1677248700000|2023-02-24 14:25:00|10644.4|10642.4|10644.4|10642.4|10647.5|10645.5|10642.8|10640.8|23775
1677249000000|2023-02-24 14:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10638.1|10636.1|7759
1677249300000|2023-02-24 14:35:00|10642.8|10640.8|10648.3|10646.3|10648.3|10646.3|10640.5|10638.5|9701
1677249600000|2023-02-24 14:40:00|10647.5|10645.5|10634.2|10632.2|10648.3|10646.3|10634.2|10632.2|5571
1677249900000|2023-02-24 14:45:00|10633.4|10631.4|10635.8|10633.8|10639.7|10637.7|10632.6|10630.6|8409
1677250200000|2023-02-24 14:50:00|10636.5|10634.5|10644.4|10642.4|10645.1|10643.1|10635.8|10633.8|11823
1677250500000|2023-02-24 14:55:00|10645.1|10643.1|10647.9|10645.9|10649.8|10647.8|10644.4|10642.4|5642
1677250800000|2023-02-24 15:00:00|10647.5|10645.5|10653|10651|10653|10651|10642.8|10640.8|11024
1677251100000|2023-02-24 15:05:00|10652.2|10650.2|10649|10647|10653.7|10651.7|10648.3|10646.3|7724
1677251400000|2023-02-24 15:10:00|10649.8|10647.8|10650.6|10648.6|10652.2|10650.2|10648.3|10646.3|8154
1677251700000|2023-02-24 15:15:00|10651.4|10649.4|10645.9|10643.9|10652.2|10650.2|10645.9|10643.9|11345
1677252000000|2023-02-24 15:20:00|10646.7|10644.7|10649|10647|10650.6|10648.6|10645.1|10643.1|5580
1677252300000|2023-02-24 15:25:00|10649.8|10647.8|10650.6|10648.6|10653|10651|10649.8|10647.8|15637
1677252600000|2023-02-24 15:30:00|10649.8|10647.8|10646.7|10644.7|10651.4|10649.4|10645.9|10643.9|43368
1677252900000|2023-02-24 15:35:00|10647.1|10645.1|10642|10640|10647.5|10645.5|10641.2|10639.2|10205
1677253200000|2023-02-24 15:40:00|10642.8|10640.8|10647.5|10645.5|10648.3|10646.3|10642|10640|11023
1677253500000|2023-02-24 15:45:00|10648.3|10646.3|10645.1|10643.1|10649|10647|10645.1|10643.1|48612
1677253800000|2023-02-24 15:50:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10642.8|10640.8|7723
1677254100000|2023-02-24 15:55:00|10646.7|10644.7|10641.2|10639.2|10646.7|10644.7|10641.2|10639.2|3226
1677254400000|2023-02-24 16:00:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|5132
1677254700000|2023-02-24 16:05:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|26776
1677255000000|2023-02-24 16:10:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|15830
1677255300000|2023-02-24 16:15:00|10641.2|10639.2|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|5445
1677255600000|2023-02-24 16:20:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|2099
1677255900000|2023-02-24 16:25:00|10642.8|10640.8|10644|10642|10644.4|10642.4|10642|10640|5893
1677256200000|2023-02-24 16:30:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|6412
1677256500000|2023-02-24 16:35:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.2|10639.2|14202
1677256800000|2023-02-24 16:40:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|4869
1677257100000|2023-02-24 16:45:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10640.5|10638.5|4692
1677257400000|2023-02-24 16:50:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|4457
1677257700000|2023-02-24 16:55:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|8612
1677258000000|2023-02-24 17:00:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|6412
1677258300000|2023-02-24 17:05:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10636.5|10634.5|11122
1677258600000|2023-02-24 17:10:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.1|10636.1|5423
1677258900000|2023-02-24 17:15:00|10640.1|10638.1|10637.7|10635.7|10640.5|10638.5|10637.3|10635.3|6341
1677259200000|2023-02-24 17:20:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|2743
1677259500000|2023-02-24 17:25:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|3350
1677259800000|2023-02-24 17:30:00|10638.1|10636.1|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|3575
1677260100000|2023-02-24 17:35:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|2216
1677260400000|2023-02-24 17:40:00|10636.5|10634.5|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|34369
1677260700000|2023-02-24 17:45:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|4570
1677261000000|2023-02-24 17:50:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|9869
1677261300000|2023-02-24 17:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|11345
1677261600000|2023-02-24 18:00:00|10637.3|10635.3|10638.1|10636.1|10641.2|10639.2|10637.3|10635.3|7802
1677261900000|2023-02-24 18:05:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|2251
1677262200000|2023-02-24 18:10:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|2160
1677262500000|2023-02-24 18:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|2841
1677262800000|2023-02-24 18:20:00|10640.8|10638.8|10644.4|10642.4|10645.9|10643.9|10640.5|10638.5|10566
1677263100000|2023-02-24 18:25:00|10644.8|10642.8|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|4736
1677263400000|2023-02-24 18:30:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10642|10640|4689
1677263700000|2023-02-24 18:35:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|2437
1677264000000|2023-02-24 18:40:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|2108
1677264300000|2023-02-24 18:45:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1993
1677264600000|2023-02-24 18:50:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|8367
1677264900000|2023-02-24 18:55:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|3555
1677265200000|2023-02-24 19:00:00|10645.5|10643.5|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1828
1677265500000|2023-02-24 19:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|4980
1677265800000|2023-02-24 19:10:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|4576
1677266100000|2023-02-24 19:15:00|10644.4|10642.4|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|2293
1677266400000|2023-02-24 19:20:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|3110
1677266700000|2023-02-24 19:25:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|5302
1677267000000|2023-02-24 19:30:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2846
1677267300000|2023-02-24 19:35:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|6006
1677267600000|2023-02-24 19:40:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|3415
1677267900000|2023-02-24 19:45:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|3330
1677268200000|2023-02-24 19:50:00|10650.6|10648.6|10649|10647|10652.2|10650.2|10649|10647|5257
1677268500000|2023-02-24 19:55:00|10648.3|10646.3|10651.4|10649.4|10652.2|10650.2|10648.3|10646.3|6671
1684802400000|2023-05-23 00:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926|10924|4
1684802700000|2023-05-23 00:45:00|10926.8|10924.8|10925.2|10923.2|10926.8|10924.8|10924.8|10922.8|72
1684803000000|2023-05-23 00:50:00|10924.8|10922.8|10924.8|10922.8|10925.2|10923.2|10924.4|10922.4|72
1684803300000|2023-05-23 00:55:00|10924.4|10922.4|10922.9|10920.9|10924.8|10922.8|10922.5|10920.5|46
1684803600000|2023-05-23 01:00:00|10923.3|10921.3|10922.9|10920.9|10923.3|10921.3|10922.5|10920.5|60
1684803900000|2023-05-23 01:05:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|5
1684804200000|2023-05-23 01:10:00|10923.7|10921.7|10924.4|10922.4|10924.4|10922.4|10923.3|10921.3|45
1684804500000|2023-05-23 01:15:00|10924|10922|10924.4|10922.4|10924.4|10922.4|10924|10922|76
1684804800000|2023-05-23 01:20:00|10924.8|10922.8|10923.7|10921.7|10925.6|10923.6|10923.3|10921.3|35
1684805100000|2023-05-23 01:25:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|103
1684805400000|2023-05-23 01:30:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|19
1684805700000|2023-05-23 01:35:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|1839
1684806000000|2023-05-23 01:40:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.3|10919.3|43
1684806300000|2023-05-23 01:45:00|10921.3|10919.3|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|50
1684806600000|2023-05-23 01:50:00|10920.5|10918.5|10920.1|10918.1|10920.5|10918.5|10919.4|10917.4|159
1684806900000|2023-05-23 01:55:00|10920.9|10918.9|10919|10917|10920.9|10918.9|10919|10917|322
1684807200000|2023-05-23 02:00:00|10919.4|10917.4|10918.6|10916.6|10919.8|10917.8|10918.6|10916.6|184
1684807500000|2023-05-23 02:05:00|10919|10917|10919.8|10917.8|10920.1|10918.1|10918.6|10916.6|89
1684807800000|2023-05-23 02:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|17
1684808100000|2023-05-23 02:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|680
1684808400000|2023-05-23 02:20:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.5|10918.5|23
1684808700000|2023-05-23 02:25:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|36
1684809000000|2023-05-23 02:30:00|10921.3|10919.3|10920.9|10918.9|10921.3|10919.3|10920.5|10918.5|775
1684809300000|2023-05-23 02:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|36
1684809600000|2023-05-23 02:40:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|137
1684809900000|2023-05-23 02:45:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|121
1684810200000|2023-05-23 02:50:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|5
1684810500000|2023-05-23 02:55:00|||||||||6
1684810800000|2023-05-23 03:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|13278
1684811100000|2023-05-23 03:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|44
1684811400000|2023-05-23 03:10:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|62
1684811700000|2023-05-23 03:15:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10921.3|10919.3|20
1684812000000|2023-05-23 03:20:00|10921.3|10919.3|10921.3|10919.3|10921.7|10919.7|10921.3|10919.3|6
1684812300000|2023-05-23 03:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.3|10919.3|5
1684812600000|2023-05-23 03:30:00|10920.9|10918.9|10921.3|10919.3|10921.3|10919.3|10920.9|10918.9|22
1684812900000|2023-05-23 03:35:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.3|10919.3|5
1684813200000|2023-05-23 03:40:00|10922.9|10920.9|10922.9|10920.9|10923.3|10921.3|10922.5|10920.5|77
1684813500000|2023-05-23 03:45:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|134
1684813800000|2023-05-23 03:50:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.3|10919.3|138
1684814100000|2023-05-23 03:55:00|10922.9|10920.9|10922.9|10920.9|10923.3|10921.3|10922.5|10920.5|105
1684814400000|2023-05-23 04:00:00|10923.3|10921.3|10922.1|10920.1|10923.3|10921.3|10921.7|10919.7|71
1684814700000|2023-05-23 04:05:00|10921.7|10919.7|10922.9|10920.9|10922.9|10920.9|10921.7|10919.7|19
1684815000000|2023-05-23 04:10:00|10922.5|10920.5|10922.5|10920.5|10922.9|10920.9|10922.1|10920.1|16
1684815300000|2023-05-23 04:15:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|755
1684815600000|2023-05-23 04:20:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|484
1684815900000|2023-05-23 04:25:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|1781
1684816200000|2023-05-23 04:30:00|10920.5|10918.5|10920.5|10918.5|10920.9|10918.9|10920.5|10918.5|14
1684816500000|2023-05-23 04:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|656
1684816800000|2023-05-23 04:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|148
1684817100000|2023-05-23 04:45:00|10920.9|10918.9|10921.3|10919.3|10921.7|10919.7|10920.9|10918.9|61
1684817400000|2023-05-23 04:50:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|14
1684817700000|2023-05-23 04:55:00|10921.3|10919.3|10921.3|10919.3|10921.3|10919.3|10920.9|10918.9|15
1684818000000|2023-05-23 05:00:00|||||||||15
1684818300000|2023-05-23 05:05:00|10920.9|10918.9|10921.3|10919.3|10921.7|10919.7|10920.9|10918.9|43
1684818600000|2023-05-23 05:10:00|10920.9|10918.9|10920.9|10918.9|10921.3|10919.3|10920.9|10918.9|18
1684818900000|2023-05-23 05:15:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|42
1684819200000|2023-05-23 05:20:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|583
1684819500000|2023-05-23 05:25:00|10920.5|10918.5|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|181
1684819800000|2023-05-23 05:30:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|1267
1684820100000|2023-05-23 05:35:00|10918.2|10916.2|10917|10915|10918.2|10916.2|10917|10915|733
1684820400000|2023-05-23 05:40:00|10916.6|10914.6|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|322
1684820700000|2023-05-23 05:45:00|10917.4|10915.4|10916.6|10914.6|10917.8|10915.8|10916.2|10914.2|86
1684821000000|2023-05-23 05:50:00|10916.2|10914.2|10916.2|10914.2|10916.6|10914.6|10914.7|10912.7|90
1684821300000|2023-05-23 05:55:00|10916.6|10914.6|10916.6|10914.6|10917|10915|10915.5|10913.5|193
1684821600000|2023-05-23 06:00:00|10917|10915|10916.2|10914.2|10917.4|10915.4|10915.5|10913.5|83
1684821900000|2023-05-23 06:05:00|10915.5|10913.5|10916.6|10914.6|10917|10915|10915.1|10913.1|147
1684822200000|2023-05-23 06:10:00|10916.2|10914.2|10917|10915|10917|10915|10915.1|10913.1|261
1684822500000|2023-05-23 06:15:00|10916.6|10914.6|10916.2|10914.2|10917|10915|10915.5|10913.5|79
1684822800000|2023-05-23 06:20:00|10915.8|10913.8|10916.6|10914.6|10917|10915|10915.5|10913.5|142
1684823100000|2023-05-23 06:25:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10915.8|10913.8|90
1684823400000|2023-05-23 06:30:00|10917|10915|10914.3|10912.3|10917|10915|10913.9|10911.9|129
1684823700000|2023-05-23 06:35:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|203
1684824000000|2023-05-23 06:40:00|10915.8|10913.8|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|130
1684824300000|2023-05-23 06:45:00|10913.5|10911.5|10916.2|10914.2|10916.2|10914.2|10913.5|10911.5|63
1684824600000|2023-05-23 06:50:00|10915.8|10913.8|10915.5|10913.5|10917.4|10915.4|10915.5|10913.5|125
1684824900000|2023-05-23 06:55:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|280
1684825200000|2023-05-23 07:00:00|10915.1|10913.1|10911.9|10909.9|10915.5|10913.5|10911.5|10909.5|300
1684825500000|2023-05-23 07:05:00|10911.5|10909.5|10913.1|10911.1|10913.9|10911.9|10910|10908|397
1684825800000|2023-05-23 07:10:00|10912.7|10910.7|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|338
1684826100000|2023-05-23 07:15:00|10914.7|10912.7|10914.7|10912.7|10918.6|10916.6|10912.3|10910.3|442
1684826400000|2023-05-23 07:20:00|10914.3|10912.3|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|1258
1684826700000|2023-05-23 07:25:00|10913.5|10911.5|10915.5|10913.5|10916.2|10914.2|10913.1|10911.1|295
1684827000000|2023-05-23 07:30:00|10916.2|10914.2|10915.5|10913.5|10919.4|10917.4|10913.1|10911.1|611
1684827300000|2023-05-23 07:35:00|10915.1|10913.1|10910.8|10908.8|10915.5|10913.5|10910.8|10908.8|770
1684827600000|2023-05-23 07:40:00|10911.2|10909.2|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|836
1684827900000|2023-05-23 07:45:00|10909.6|10907.6|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|259
1684828200000|2023-05-23 07:50:00|10910.4|10908.4|10910.8|10908.8|10912.3|10910.3|10910|10908|469
1684828500000|2023-05-23 07:55:00|10911.2|10909.2|10913.5|10911.5|10913.9|10911.9|10910|10908|3339
1684828800000|2023-05-23 08:00:00|10913.1|10911.1|10909.2|10907.2|10913.1|10911.1|10908.4|10906.4|572
1684829100000|2023-05-23 08:05:00|10908.8|10906.8|10912.3|10910.3|10913.1|10911.1|10908.4|10906.4|763
1684829400000|2023-05-23 08:10:00|10913.1|10911.1|10912.7|10910.7|10914.7|10912.7|10912.3|10910.3|230
1684829700000|2023-05-23 08:15:00|10913.1|10911.1|10912.7|10910.7|10913.1|10911.1|10910|10908|535
1684830000000|2023-05-23 08:20:00|10912.3|10910.3|10917|10915|10917.8|10915.8|10912.3|10910.3|329
1684830300000|2023-05-23 08:25:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10914.7|10912.7|508
1684830600000|2023-05-23 08:30:00|10916.6|10914.6|10914.7|10912.7|10917.4|10915.4|10914.7|10912.7|308
1684830900000|2023-05-23 08:35:00|10915.1|10913.1|10912.3|10910.3|10915.5|10913.5|10911.9|10909.9|4399
1684831200000|2023-05-23 08:40:00|10912.7|10910.7|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|404
1684831500000|2023-05-23 08:45:00|10914.3|10912.3|10911.5|10909.5|10914.7|10912.7|10911.5|10909.5|1152
1684831800000|2023-05-23 08:50:00|10911.2|10909.2|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|665
1684832100000|2023-05-23 08:55:00|10911.9|10909.9|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|199
1684832400000|2023-05-23 09:00:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10911.9|10909.9|284
1684832700000|2023-05-23 09:05:00|10913.5|10911.5|10911.5|10909.5|10914.3|10912.3|10911.2|10909.2|278
1684833000000|2023-05-23 09:10:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|140
1684833300000|2023-05-23 09:15:00|10911.9|10909.9|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|339
1684833600000|2023-05-23 09:20:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.2|10909.2|336
1684833900000|2023-05-23 09:25:00|10911.2|10909.2|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|391
1684834200000|2023-05-23 09:30:00|10910.4|10908.4|10912.3|10910.3|10912.3|10910.3|10910.4|10908.4|167
1684834500000|2023-05-23 09:35:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|845
1684834800000|2023-05-23 09:40:00|10909.6|10907.6|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|280
1684835100000|2023-05-23 09:45:00|10908.8|10906.8|10910|10908|10910|10908|10908.4|10906.4|438
1684835400000|2023-05-23 09:50:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|457
1684835700000|2023-05-23 09:55:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10903.7|10901.7|1267
1684836000000|2023-05-23 10:00:00|10905.3|10903.3|10901.8|10899.8|10906.1|10904.1|10901.8|10899.8|902
1684836300000|2023-05-23 10:05:00|10902.2|10900.2|10897.5|10895.5|10902.2|10900.2|10897.5|10895.5|7265
1684836600000|2023-05-23 10:10:00|10897.9|10895.9|10896.7|10894.7|10897.9|10895.9|10894.4|10892.4|608
1684836900000|2023-05-23 10:15:00|10895.9|10893.9|10894.4|10892.4|10896.7|10894.7|10892.8|10890.8|646
1684837200000|2023-05-23 10:20:00|10894.8|10892.8|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|2217
1684837500000|2023-05-23 10:25:00|10894|10892|10897.5|10895.5|10897.5|10895.5|10893.6|10891.6|1401
1684837800000|2023-05-23 10:30:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1609
1684838100000|2023-05-23 10:35:00|10898.3|10896.3|10898.3|10896.3|10900.6|10898.6|10897.9|10895.9|1639
1684838400000|2023-05-23 10:40:00|10898.7|10896.7|10897.9|10895.9|10899.8|10897.8|10897.5|10895.5|1059
1684838700000|2023-05-23 10:45:00|10897.5|10895.5|10897.5|10895.5|10899.4|10897.4|10896.7|10894.7|4002
1684839000000|2023-05-23 10:50:00|10897.9|10895.9|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|97
1684839300000|2023-05-23 10:55:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10896.7|10894.7|353
1684839600000|2023-05-23 11:00:00|10897.1|10895.1|10894.4|10892.4|10897.5|10895.5|10894.4|10892.4|470
1684839900000|2023-05-23 11:05:00|10894.8|10892.8|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|275
1684840200000|2023-05-23 11:10:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|286
1684840500000|2023-05-23 11:15:00|10897.1|10895.1|10897.1|10895.1|10898.3|10896.3|10896.7|10894.7|202
1684840800000|2023-05-23 11:20:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|625
1684841100000|2023-05-23 11:25:00|10898.7|10896.7|10898.3|10896.3|10899|10897|10896.7|10894.7|276
1684841400000|2023-05-23 11:30:00|10897.9|10895.9|10898.7|10896.7|10899.8|10897.8|10897.9|10895.9|294
1684841700000|2023-05-23 11:35:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.7|10896.7|1870
1684842000000|2023-05-23 11:40:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1307
1684842300000|2023-05-23 11:45:00|10900.2|10898.2|10900.6|10898.6|10901.4|10899.4|10899|10897|1317
1684842600000|2023-05-23 11:50:00|10901|10899|10901.8|10899.8|10903|10901|10900.6|10898.6|577
1684842900000|2023-05-23 11:55:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10901.4|10899.4|6774
1684843200000|2023-05-23 12:00:00|10902.6|10900.6|10900.6|10898.6|10902.6|10900.6|10899.8|10897.8|5828
1684843500000|2023-05-23 12:05:00|10901|10899|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|963
1684843800000|2023-05-23 12:10:00|10901.8|10899.8|10901.4|10899.4|10903|10901|10901|10899|692
1684844100000|2023-05-23 12:15:00|10901.8|10899.8|10902.6|10900.6|10903.7|10901.7|10901.4|10899.4|569
1684844400000|2023-05-23 12:20:00|10903|10901|10898.3|10896.3|10903|10901|10897.5|10895.5|19739
1684844700000|2023-05-23 12:25:00|10897.9|10895.9|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|4408
1684845000000|2023-05-23 12:30:00|10900.6|10898.6|10897.5|10895.5|10900.6|10898.6|10894.4|10892.4|42578
1684845300000|2023-05-23 12:35:00|10897.1|10895.1|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|4208
1684845600000|2023-05-23 12:40:00|10898.3|10896.3|10898.7|10896.7|10899.8|10897.8|10897.1|10895.1|1509
1684845900000|2023-05-23 12:45:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|595
1684846200000|2023-05-23 12:50:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1358
1684846500000|2023-05-23 12:55:00|10901|10899|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|1566
1684846800000|2023-05-23 13:00:00|10900.6|10898.6|10900.6|10898.6|10902.6|10900.6|10899.8|10897.8|2296
1684847100000|2023-05-23 13:05:00|10901|10899|10901.8|10899.8|10902.2|10900.2|10900.6|10898.6|2085
1684847400000|2023-05-23 13:10:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10900.6|10898.6|7358
1684847700000|2023-05-23 13:15:00|10904.9|10902.9|10910.8|10908.8|10913.5|10911.5|10904.5|10902.5|3244
1684848000000|2023-05-23 13:20:00|10910|10908|10908.8|10906.8|10910|10908|10906.1|10904.1|1380
1684848300000|2023-05-23 13:25:00|10909.2|10907.2|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|8896
1684848600000|2023-05-23 13:30:00|10906.5|10904.5|10907.6|10905.6|10912.3|10910.3|10906.1|10904.1|3233
1684848900000|2023-05-23 13:35:00|10908.4|10906.4|10908.4|10906.4|10911.5|10909.5|10907.6|10905.6|3469
1684849200000|2023-05-23 13:40:00|10909.2|10907.2|10908|10906|10910.8|10908.8|10905.3|10903.3|1378
1684849500000|2023-05-23 13:45:00|10906.9|10904.9|10901.4|10899.4|10911.5|10909.5|10899|10897|4337
1684849800000|2023-05-23 13:50:00|10902.2|10900.2|10899|10897|10902.2|10900.2|10897.1|10895.1|5028
1684850100000|2023-05-23 13:55:00|10898.7|10896.7|10904.5|10902.5|10910.8|10908.8|10898.3|10896.3|3854
1684850400000|2023-05-23 14:00:00|10905.3|10903.3|10910.8|10908.8|10910.8|10908.8|10901.4|10899.4|5437
1684850700000|2023-05-23 14:05:00|10911.5|10909.5|10907.6|10905.6|10913.1|10911.1|10906.1|10904.1|3744
1684851000000|2023-05-23 14:10:00|10908|10906|10914.7|10912.7|10915.5|10913.5|10906.9|10904.9|15993
1684851300000|2023-05-23 14:15:00|10913.9|10911.9|10917.8|10915.8|10918.6|10916.6|10913.5|10911.5|23353
1684851600000|2023-05-23 14:20:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10914.7|10912.7|13947
1684851900000|2023-05-23 14:25:00|10917|10915|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|2093
1684852200000|2023-05-23 14:30:00|10915.1|10913.1|10912.3|10910.3|10916.2|10914.2|10911.5|10909.5|1488
1684852500000|2023-05-23 14:35:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|38455
1684852800000|2023-05-23 14:40:00|10910|10908|10910|10908|10910.8|10908.8|10908.4|10906.4|21635
1684853100000|2023-05-23 14:45:00|10910.8|10908.8|10911.2|10909.2|10912.3|10910.3|10908.4|10906.4|18175
1684853400000|2023-05-23 14:50:00|10911.5|10909.5|10916.2|10914.2|10916.2|10914.2|10910|10908|12324
1684853700000|2023-05-23 14:55:00|10915.8|10913.8|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|1631
1684854000000|2023-05-23 15:00:00|10914.3|10912.3|10910.8|10908.8|10914.7|10912.7|10910|10908|4447
1684854300000|2023-05-23 15:05:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|1337
1684854600000|2023-05-23 15:10:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910|10908|1932
1684854900000|2023-05-23 15:15:00|10911.5|10909.5|10913.9|10911.9|10914.7|10912.7|10910.8|10908.8|2084
1684855200000|2023-05-23 15:20:00|10914.7|10912.7|10910.8|10908.8|10915.5|10913.5|10910.4|10908.4|2113
1684855500000|2023-05-23 15:25:00|10910.4|10908.4|10913.9|10911.9|10913.9|10911.9|10910|10908|2084
1684855800000|2023-05-23 15:30:00|10914.7|10912.7|10907.3|10905.3|10914.7|10912.7|10907.3|10905.3|13297
1684856100000|2023-05-23 15:35:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|11311
1684856400000|2023-05-23 15:40:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|17114
1684856700000|2023-05-23 15:45:00|10905.7|10903.7|10908.4|10906.4|10909.2|10907.2|10905.7|10903.7|7520
1684857000000|2023-05-23 15:50:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10907.6|10905.6|1718
1684857300000|2023-05-23 15:55:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10907.6|10905.6|2355
1684857600000|2023-05-23 16:00:00|10909.6|10907.6|10906.9|10904.9|10909.6|10907.6|10906.9|10904.9|6295
1684857900000|2023-05-23 16:05:00|10906.5|10904.5|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|7376
1684858200000|2023-05-23 16:10:00|10908|10906|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|4939
1684858500000|2023-05-23 16:15:00|10907.6|10905.6|10907.6|10905.6|10908|10906|10906.5|10904.5|6309
1684858800000|2023-05-23 16:20:00|10908|10906|10910|10908|10910.8|10908.8|10907.6|10905.6|7759
1684859100000|2023-05-23 16:25:00|10909.6|10907.6|10912.3|10910.3|10913.1|10911.1|10909.6|10907.6|6718
1684859400000|2023-05-23 16:30:00|10911.5|10909.5|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|13889
1684859700000|2023-05-23 16:35:00|10915.5|10913.5|10917.8|10915.8|10919.4|10917.4|10914.7|10912.7|2997
1684860000000|2023-05-23 16:40:00|10917.4|10915.4|10919.4|10917.4|10920.9|10918.9|10917|10915|106662
1684860300000|2023-05-23 16:45:00|10919|10917|10918.6|10916.6|10919.4|10917.4|10917|10915|37368
1684860600000|2023-05-23 16:50:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|8828
1684860900000|2023-05-23 16:55:00|10917.8|10915.8|10918.2|10916.2|10918.6|10916.6|10917|10915|2425
1684861200000|2023-05-23 17:00:00|10918.6|10916.6|10919.4|10917.4|10921.3|10919.3|10915.5|10913.5|1638
1684861500000|2023-05-23 17:05:00|10919|10917|10916.2|10914.2|10919|10917|10915.5|10913.5|7757
1684861800000|2023-05-23 17:10:00|10915.5|10913.5|10918.2|10916.2|10919.4|10917.4|10915.5|10913.5|3125
1684862100000|2023-05-23 17:15:00|10917.8|10915.8|10917|10915|10919.4|10917.4|10916.2|10914.2|1552
1684862400000|2023-05-23 17:20:00|10916.6|10914.6|10920.1|10918.1|10920.9|10918.9|10916.6|10914.6|4539
1684862700000|2023-05-23 17:25:00|10920.9|10918.9|10922.5|10920.5|10925.6|10923.6|10920.1|10918.1|1082
1684863000000|2023-05-23 17:30:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10921.7|10919.7|1266
1684863300000|2023-05-23 17:35:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|16998
1684863600000|2023-05-23 17:40:00|10922.5|10920.5|10917.8|10915.8|10922.5|10920.5|10917.8|10915.8|6299
1684863900000|2023-05-23 17:45:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10917|10915|846
1684864200000|2023-05-23 17:50:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10917.8|10915.8|1071
1684864500000|2023-05-23 17:55:00|10919.8|10917.8|10920.1|10918.1|10920.5|10918.5|10918.6|10916.6|16447
1684864800000|2023-05-23 18:00:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|11392
1684865100000|2023-05-23 18:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|596
1684865400000|2023-05-23 18:10:00|10918.6|10916.6|10920.9|10918.9|10922.5|10920.5|10917|10915|1994
1684865700000|2023-05-23 18:15:00|10921.3|10919.3|10925.6|10923.6|10925.6|10923.6|10920.1|10918.1|1239
1684866000000|2023-05-23 18:20:00|10924.8|10922.8|10928.7|10926.7|10928.7|10926.7|10924.8|10922.8|14401
1684866300000|2023-05-23 18:25:00|10928.3|10926.3|10928|10926|10931.1|10929.1|10927.2|10925.2|1953
1684866600000|2023-05-23 18:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10926.4|10924.4|2072
1684866900000|2023-05-23 18:35:00|10929.1|10927.1|10931.1|10929.1|10933.4|10931.4|10929.1|10927.1|2163
1684867200000|2023-05-23 18:40:00|10931.9|10929.9|10931.5|10929.5|10932.6|10930.6|10929.5|10927.5|3425
1684867500000|2023-05-23 18:45:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|3572
1684867800000|2023-05-23 18:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10928|10926|2982
1684868100000|2023-05-23 18:55:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928|10926|5702
1684868400000|2023-05-23 19:00:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|2458
1684868700000|2023-05-23 19:05:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|630
1684869000000|2023-05-23 19:10:00|10925.6|10923.6|10922.5|10920.5|10925.6|10923.6|10921.7|10919.7|2936
1684869300000|2023-05-23 19:15:00|10922.1|10920.1|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|40836
1684869600000|2023-05-23 19:20:00|10925.2|10923.2|10924|10922|10925.6|10923.6|10923.3|10921.3|10297
1684869900000|2023-05-23 19:25:00|10923.7|10921.7|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2262
1684870200000|2023-05-23 19:30:00|10922.5|10920.5|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|9663
1684870500000|2023-05-23 19:35:00|10921.3|10919.3|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|813
1684870800000|2023-05-23 19:40:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|462
1684871100000|2023-05-23 19:45:00|10923.3|10921.3|10922.9|10920.9|10924|10922|10922.5|10920.5|2350
1684871400000|2023-05-23 19:50:00|10923.3|10921.3|10922.9|10920.9|10924|10922|10922.5|10920.5|852
1684871700000|2023-05-23 19:55:00|10923.3|10921.3|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|5155
1684872000000|2023-05-23 20:00:00|10926.8|10924.8|10928|10926|10928|10926|10925.6|10923.6|1710
1684872300000|2023-05-23 20:05:00|10928.7|10926.7|10929.9|10927.9|10931.1|10929.1|10928.7|10926.7|18051
1684872600000|2023-05-23 20:10:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|965
1684872900000|2023-05-23 20:15:00|10928|10926|10928.3|10926.3|10928.7|10926.7|10928|10926|232
1684873200000|2023-05-23 20:20:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|1676
1684873500000|2023-05-23 20:25:00|10927.6|10925.6|10930.3|10928.3|10931.1|10929.1|10927.2|10925.2|2299
1684873800000|2023-05-23 20:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|103
1684874100000|2023-05-23 20:35:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|480
1684874400000|2023-05-23 20:40:00|10931.1|10929.1|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|1374
1684874700000|2023-05-23 20:45:00|10931.1|10929.1|10931.5|10929.5|10931.5|10929.5|10930.3|10928.3|542
1684875000000|2023-05-23 20:50:00|10931.9|10929.9|10931.9|10929.9|10932.3|10930.3|10931.9|10929.9|175
1684875300000|2023-05-23 20:55:00|10931.5|10929.5|10931.9|10929.9|10933|10931|10931.1|10929.1|701
1684879200000|2023-05-23 22:00:00|10933.8|10931.8|10930.7|10928.7|10933.8|10931.8|10930.3|10928.3|25
1684879500000|2023-05-23 22:05:00|10930.3|10928.3|10928.3|10926.3|10930.7|10928.7|10927.6|10925.6|40
1684879800000|2023-05-23 22:10:00|10928|10926|10928.3|10926.3|10929.1|10927.1|10927.2|10925.2|10
1684880100000|2023-05-23 22:15:00|10928|10926|10928.3|10926.3|10928.7|10926.7|10928|10926|337
1684880400000|2023-05-23 22:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|0
1684880700000|2023-05-23 22:25:00|10928.3|10926.3|10929.1|10927.1|10929.5|10927.5|10928.3|10926.3|25
1684881000000|2023-05-23 22:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.1|10927.1|21
1684881600000|2023-05-23 22:40:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|31
1684881900000|2023-05-23 22:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|21
1684882200000|2023-05-23 22:50:00|10929.1|10927.1|10929.9|10927.9|10929.9|10927.9|10929.1|10927.1|96
1684882500000|2023-05-23 22:55:00|10929.5|10927.5|10929.9|10927.9|10930.3|10928.3|10929.5|10927.5|0
1684882800000|2023-05-23 23:00:00|10930.3|10928.3|10930.3|10928.3|10930.7|10928.7|10929.5|10927.5|85
1684883100000|2023-05-23 23:05:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|42
1684883700000|2023-05-23 23:15:00|10929.5|10927.5|10928.7|10926.7|10929.9|10927.9|10928|10926|150
1684884000000|2023-05-23 23:20:00|10928.3|10926.3|10926.8|10924.8|10928.3|10926.3|10926.8|10924.8|27
1684884300000|2023-05-23 23:25:00|10927.2|10925.2|10928.3|10926.3|10928.7|10926.7|10927.2|10925.2|171
1684884600000|2023-05-23 23:30:00|10928|10926|10928|10926|10928|10926|10925.6|10923.6|222
1684884900000|2023-05-23 23:35:00|10927.6|10925.6|10927.2|10925.2|10928|10926|10925.6|10923.6|322
1684885200000|2023-05-23 23:40:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|22
1684885500000|2023-05-23 23:45:00|10927.6|10925.6|10928.7|10926.7|10929.5|10927.5|10927.6|10925.6|272
1684885800000|2023-05-23 23:50:00|10929.1|10927.1|10928|10926|10929.5|10927.5|10928|10926|49
1684886100000|2023-05-23 23:55:00|10928.3|10926.3|10929.1|10927.1|10929.9|10927.9|10928|10926|87
1684886400000|2023-05-24 00:00:00|10929.5|10927.5|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|150
1684886700000|2023-05-24 00:05:00|10931.5|10929.5|10930.3|10928.3|10931.5|10929.5|10930.3|10928.3|32
1684887000000|2023-05-24 00:10:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.1|10927.1|92
1684887300000|2023-05-24 00:15:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.7|10928.7|14
1684887600000|2023-05-24 00:20:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|193
1684887900000|2023-05-24 00:25:00|10932.3|10930.3|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|150
1684888200000|2023-05-24 00:30:00|10933|10931|10934.2|10932.2|10936.2|10934.2|10932.6|10930.6|642
1684888500000|2023-05-24 00:35:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10934.6|10932.6|115
1684888800000|2023-05-24 00:40:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10935|10933|190
1684889100000|2023-05-24 00:45:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|133
1684889400000|2023-05-24 00:50:00|10936.9|10934.9|10935.8|10933.8|10936.9|10934.9|10935.8|10933.8|36
1684889700000|2023-05-24 00:55:00|10936.2|10934.2|10935.8|10933.8|10936.2|10934.2|10935.8|10933.8|45
1684890000000|2023-05-24 01:00:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|193
1684890300000|2023-05-24 01:05:00|10936.2|10934.2|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|113
1684890600000|2023-05-24 01:10:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|118
1684890900000|2023-05-24 01:15:00|10935.4|10933.4|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|97
1684891200000|2023-05-24 01:20:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|23
1684891500000|2023-05-24 01:25:00|10933.8|10931.8|10934.2|10932.2|10934.2|10932.2|10933.8|10931.8|50
1684891800000|2023-05-24 01:30:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|129
1684892100000|2023-05-24 01:35:00|10934.2|10932.2|10934.6|10932.6|10935|10933|10934.2|10932.2|178
1684892400000|2023-05-24 01:40:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|573
1684892700000|2023-05-24 01:45:00|10936.2|10934.2|10936.9|10934.9|10936.9|10934.9|10935.8|10933.8|157
1684893000000|2023-05-24 01:50:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|15924
1684893300000|2023-05-24 01:55:00|10937.7|10935.7|10936.9|10934.9|10937.7|10935.7|10936.5|10934.5|145
1684893600000|2023-05-24 02:00:00|10937.3|10935.3|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|185
1684893900000|2023-05-24 02:05:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.3|10935.3|1848
1684894200000|2023-05-24 02:10:00|10938.5|10936.5|10938.9|10936.9|10939.7|10937.7|10938.1|10936.1|323
1684894500000|2023-05-24 02:15:00|||||||||76
1684894800000|2023-05-24 02:20:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10937.7|10935.7|1203
1684895100000|2023-05-24 02:25:00|10937.7|10935.7|10939.7|10937.7|10939.7|10937.7|10937.7|10935.7|121
1684895400000|2023-05-24 02:30:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|390
1684895700000|2023-05-24 02:35:00|10939.3|10937.3|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|75
1684896000000|2023-05-24 02:40:00|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|161
1684896300000|2023-05-24 02:45:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|48
1684896600000|2023-05-24 02:50:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|54
1684896900000|2023-05-24 02:55:00|10938.5|10936.5|10938.1|10936.1|10938.5|10936.5|10937.7|10935.7|104
1684897200000|2023-05-24 03:00:00|10937.7|10935.7|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|26
1684897500000|2023-05-24 03:05:00|10937.3|10935.3|10937.7|10935.7|10938.1|10936.1|10937.3|10935.3|55
1684897800000|2023-05-24 03:10:00|10938.1|10936.1|10937.7|10935.7|10938.1|10936.1|10937.7|10935.7|46
1684898100000|2023-05-24 03:15:00|10938.1|10936.1|10938.1|10936.1|10939.3|10937.3|10938.1|10936.1|174
1684898400000|2023-05-24 03:20:00|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|24
1684898700000|2023-05-24 03:25:00|10938.9|10936.9|10938.5|10936.5|10938.9|10936.9|10938.1|10936.1|46
1684899000000|2023-05-24 03:30:00|10938.9|10936.9|10938.5|10936.5|10938.9|10936.9|10938.5|10936.5|26
1684899300000|2023-05-24 03:35:00|||||||||44
1684899600000|2023-05-24 03:40:00|10938.1|10936.1|10937.7|10935.7|10938.1|10936.1|10937.7|10935.7|58
1684899900000|2023-05-24 03:45:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|26
1684900200000|2023-05-24 03:50:00|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|75
1684900500000|2023-05-24 03:55:00|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|10938.9|10936.9|7
1684900800000|2023-05-24 04:00:00|10939.7|10937.7|10938.9|10936.9|10939.7|10937.7|10938.9|10936.9|85
1684901100000|2023-05-24 04:05:00|||||||||266
1684901400000|2023-05-24 04:10:00|||||||||6
1684901700000|2023-05-24 04:15:00|||||||||8
1684902000000|2023-05-24 04:20:00|10938.1|10936.1|10937.7|10935.7|10938.1|10936.1|10937.3|10935.3|197
1684902300000|2023-05-24 04:25:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10937.7|10935.7|17
1684902600000|2023-05-24 04:30:00|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|10938.5|10936.5|721
1684902900000|2023-05-24 04:35:00|10938.9|10936.9|10938.1|10936.1|10938.9|10936.9|10938.1|10936.1|69
1684903200000|2023-05-24 04:40:00|||||||||9
1684903500000|2023-05-24 04:45:00|||||||||5
1684903800000|2023-05-24 04:50:00|||||||||12
1684904100000|2023-05-24 04:55:00|||||||||13
1684904400000|2023-05-24 05:00:00|||||||||89
1684904700000|2023-05-24 05:05:00|10937.7|10935.7|10938.9|10936.9|10938.9|10936.9|10937.3|10935.3|109
1684905000000|2023-05-24 05:10:00|10938.5|10936.5|10938.5|10936.5|10938.9|10936.9|10938.1|10936.1|91
1684905300000|2023-05-24 05:15:00|10938.1|10936.1|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|25
1684905600000|2023-05-24 05:20:00|10938.5|10936.5|10938.5|10936.5|10938.9|10936.9|10938.1|10936.1|82
1684905900000|2023-05-24 05:25:00|10938.1|10936.1|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|136
1684906200000|2023-05-24 05:30:00|||||||||506
1684906500000|2023-05-24 05:35:00|10939.3|10937.3|10939.3|10937.3|10939.7|10937.7|10938.9|10936.9|75
1684906800000|2023-05-24 05:40:00|10938.9|10936.9|10938.9|10936.9|10939.3|10937.3|10938.5|10936.5|30
1684907100000|2023-05-24 05:45:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|21
1684907400000|2023-05-24 05:50:00|10938.1|10936.1|10938.1|10936.1|10938.5|10936.5|10938.1|10936.1|68
1684907700000|2023-05-24 05:55:00|10938.5|10936.5|10938.1|10936.1|10938.9|10936.9|10937.7|10935.7|90
1684908000000|2023-05-24 06:00:00|10937.3|10935.3|10924|10922|10937.3|10935.3|10923.3|10921.3|3357
1684908300000|2023-05-24 06:05:00|10923.7|10921.7|10928|10926|10928|10926|10923.7|10921.7|2420
1684908600000|2023-05-24 06:10:00|10928.3|10926.3|10929.9|10927.9|10929.9|10927.9|10925.6|10923.6|790
1684908900000|2023-05-24 06:15:00|10929.5|10927.5|10927.2|10925.2|10931.5|10929.5|10927.2|10925.2|232
1684909200000|2023-05-24 06:20:00|10926.8|10924.8|10928.3|10926.3|10928.7|10926.7|10926|10924|332
1684909500000|2023-05-24 06:25:00|10928|10926|10926|10924|10928.7|10926.7|10925.6|10923.6|805
1684909800000|2023-05-24 06:30:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10920.1|10918.1|501
1684910100000|2023-05-24 06:35:00|10923.7|10921.7|10918.6|10916.6|10924|10922|10918.2|10916.2|863
1684910400000|2023-05-24 06:40:00|10918.2|10916.2|10920.9|10918.9|10920.9|10918.9|10917.8|10915.8|3950
1684910700000|2023-05-24 06:45:00|10920.1|10918.1|10920.9|10918.9|10921.3|10919.3|10919.4|10917.4|2542
1684911000000|2023-05-24 06:50:00|10921.3|10919.3|10920.5|10918.5|10921.7|10919.7|10920.1|10918.1|924
1684911300000|2023-05-24 06:55:00|10920.9|10918.9|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|573
1684911600000|2023-05-24 07:00:00|10917.8|10915.8|10920.1|10918.1|10920.9|10918.9|10916.2|10914.2|7522
1684911900000|2023-05-24 07:05:00|10920.5|10918.5|10922.5|10920.5|10924|10922|10920.1|10918.1|485
1684912200000|2023-05-24 07:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|1211
1684912500000|2023-05-24 07:15:00|10921.3|10919.3|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|473
1684912800000|2023-05-24 07:20:00|10922.1|10920.1|10923.3|10921.3|10923.3|10921.3|10919.4|10917.4|744
1684913100000|2023-05-24 07:25:00|10922.9|10920.9|10924|10922|10924.4|10922.4|10920.9|10918.9|1890
1684913400000|2023-05-24 07:30:00|10923.3|10921.3|10924.8|10922.8|10925.2|10923.2|10920.9|10918.9|827
1684913700000|2023-05-24 07:35:00|10924.4|10922.4|10927.6|10925.6|10928|10926|10923.3|10921.3|4987
1684914000000|2023-05-24 07:40:00|10928|10926|10931.1|10929.1|10932.6|10930.6|10927.6|10925.6|2054
1684914300000|2023-05-24 07:45:00|10931.9|10929.9|10928.7|10926.7|10931.9|10929.9|10928.7|10926.7|2881
1684914600000|2023-05-24 07:50:00|10929.1|10927.1|10929.1|10927.1|10931.1|10929.1|10928.7|10926.7|1136
1684914900000|2023-05-24 07:55:00|10928.7|10926.7|10928.3|10926.3|10929.5|10927.5|10926.4|10924.4|793
1684915200000|2023-05-24 08:00:00|10928.7|10926.7|10931.9|10929.9|10931.9|10929.9|10927.2|10925.2|1242
1684915500000|2023-05-24 08:05:00|10931.1|10929.1|10931.5|10929.5|10931.9|10929.9|10928|10926|608
1684915800000|2023-05-24 08:10:00|10931.9|10929.9|10931.1|10929.1|10933.4|10931.4|10929.9|10927.9|4636
1684916100000|2023-05-24 08:15:00|10930.7|10928.7|10930.7|10928.7|10931.1|10929.1|10929.5|10927.5|346
1684916400000|2023-05-24 08:20:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|329
1684916700000|2023-05-24 08:25:00|10931.5|10929.5|10929.9|10927.9|10931.9|10929.9|10929.5|10927.5|2223
1684917000000|2023-05-24 08:30:00|10929.5|10927.5|10928|10926|10930.7|10928.7|10928|10926|9250
1684917300000|2023-05-24 08:35:00|10928.3|10926.3|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|1014
1684917600000|2023-05-24 08:40:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|2649
1684917900000|2023-05-24 08:45:00|10929.1|10927.1|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|3120
1684918200000|2023-05-24 08:50:00|10929.5|10927.5|10932.6|10930.6|10933.4|10931.4|10928.7|10926.7|4460
1684918500000|2023-05-24 08:55:00|10933|10931|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|544
1684918800000|2023-05-24 09:00:00|10933.4|10931.4|10933|10931|10933.8|10931.8|10931.1|10929.1|637
1684919100000|2023-05-24 09:05:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10930.3|10928.3|521
1684919400000|2023-05-24 09:10:00|10932.3|10930.3|10931.9|10929.9|10932.3|10930.3|10930.3|10928.3|315
1684919700000|2023-05-24 09:15:00|10931.5|10929.5|10929.5|10927.5|10931.5|10929.5|10928.7|10926.7|470
1684920000000|2023-05-24 09:20:00|10929.9|10927.9|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|269
1684920300000|2023-05-24 09:25:00|10932.6|10930.6|10932.6|10930.6|10935|10933|10932.6|10930.6|11302
1684920600000|2023-05-24 09:30:00|10931.9|10929.9|10931.9|10929.9|10932.3|10930.3|10931.1|10929.1|620
1684920900000|2023-05-24 09:35:00|10931.5|10929.5|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|694
1684921200000|2023-05-24 09:40:00|10932.3|10930.3|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1011
1684921500000|2023-05-24 09:45:00|10930.7|10928.7|10931.1|10929.1|10932.6|10930.6|10930.7|10928.7|636
1684921800000|2023-05-24 09:50:00|10931.5|10929.5|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|302
1684922100000|2023-05-24 09:55:00|10932.3|10930.3|10931.9|10929.9|10932.6|10930.6|10931.5|10929.5|661
1684922400000|2023-05-24 10:00:00|10931.1|10929.1|10928|10926|10931.9|10929.9|10928|10926|769
1684922700000|2023-05-24 10:05:00|10928.7|10926.7|10930.3|10928.3|10931.1|10929.1|10928|10926|440
1684923000000|2023-05-24 10:10:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|599
1684923300000|2023-05-24 10:15:00|10931.1|10929.1|10930.3|10928.3|10931.5|10929.5|10929.5|10927.5|20216
1684923600000|2023-05-24 10:20:00|10929.9|10927.9|10929.1|10927.1|10930.3|10928.3|10928.7|10926.7|93
1684923900000|2023-05-24 10:25:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|559
1684924200000|2023-05-24 10:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|397
1684924500000|2023-05-24 10:35:00|10929.1|10927.1|10929.9|10927.9|10930.3|10928.3|10928.7|10926.7|456
1684924800000|2023-05-24 10:40:00|10930.3|10928.3|10931.1|10929.1|10932.3|10930.3|10930.3|10928.3|2943
1684925100000|2023-05-24 10:45:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1655
1684925400000|2023-05-24 10:50:00|10932.3|10930.3|10933.4|10931.4|10935.4|10933.4|10931.9|10929.9|1010
1684925700000|2023-05-24 10:55:00|10933|10931|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|13030
1684926000000|2023-05-24 11:00:00|10935.4|10933.4|10935|10933|10937.3|10935.3|10935|10933|5493
1684926300000|2023-05-24 11:05:00|10935.8|10933.8|10935|10933|10936.5|10934.5|10934.6|10932.6|5540
1684926600000|2023-05-24 11:10:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|239
1684926900000|2023-05-24 11:15:00|10935|10933|10933.8|10931.8|10935|10933|10933.4|10931.4|3341
1684927200000|2023-05-24 11:20:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|37546
1684927500000|2023-05-24 11:25:00|10933.4|10931.4|10934.2|10932.2|10935|10933|10932.6|10930.6|2285
1684927800000|2023-05-24 11:30:00|10934.6|10932.6|10935.8|10933.8|10937.3|10935.3|10934.6|10932.6|10031
1684928100000|2023-05-24 11:35:00|10935.4|10933.4|10937.3|10935.3|10937.3|10935.3|10935.4|10933.4|1904
1684928400000|2023-05-24 11:40:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10935|10933|3591
1684928700000|2023-05-24 11:45:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935.8|10933.8|950
1684929000000|2023-05-24 11:50:00|10937.3|10935.3|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|1273
1684929300000|2023-05-24 11:55:00|10937.7|10935.7|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1633
1684929600000|2023-05-24 12:00:00|10937.7|10935.7|10939.3|10937.3|10939.7|10937.7|10936.9|10934.9|1618
1684929900000|2023-05-24 12:05:00|10938.9|10936.9|10936.5|10934.5|10939.3|10937.3|10936.5|10934.5|23182
1684930200000|2023-05-24 12:10:00|10936.2|10934.2|10936.9|10934.9|10938.1|10936.1|10936.2|10934.2|1127
1684930500000|2023-05-24 12:15:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1718
1684930800000|2023-05-24 12:20:00|10936.2|10934.2|10930.3|10928.3|10936.2|10934.2|10929.5|10927.5|3345
1684931100000|2023-05-24 12:25:00|10929.9|10927.9|10930.3|10928.3|10931.9|10929.9|10928.7|10926.7|11404
1684931400000|2023-05-24 12:30:00|10929.9|10927.9|10924.8|10922.8|10930.3|10928.3|10924.8|10922.8|18024
1684931700000|2023-05-24 12:35:00|10925.2|10923.2|10927.2|10925.2|10927.2|10925.2|10923.3|10921.3|4205
1684932000000|2023-05-24 12:40:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|2951
1684932300000|2023-05-24 12:45:00|10928.3|10926.3|10929.9|10927.9|10931.1|10929.1|10927.2|10925.2|1549
1684932600000|2023-05-24 12:50:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|4455
1684932900000|2023-05-24 12:55:00|10927.6|10925.6|10929.1|10927.1|10931.9|10929.9|10927.6|10925.6|13201
1684933200000|2023-05-24 13:00:00|10928.7|10926.7|10931.1|10929.1|10931.9|10929.9|10928|10926|4694
1684933500000|2023-05-24 13:05:00|10930.3|10928.3|10928.7|10926.7|10930.7|10928.7|10927.2|10925.2|76696
1684933800000|2023-05-24 13:10:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928|10926|59228
1684934100000|2023-05-24 13:15:00|10929.1|10927.1|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|4394
1684934400000|2023-05-24 13:20:00|10931.5|10929.5|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|24430
1684934700000|2023-05-24 13:25:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|3384
1684935000000|2023-05-24 13:30:00|10930.3|10928.3|10928|10926|10931.1|10929.1|10927.2|10925.2|2539
1684935300000|2023-05-24 13:35:00|10928.3|10926.3|10929.9|10927.9|10930.3|10928.3|10927.2|10925.2|3466
1684935600000|2023-05-24 13:40:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10925.2|10923.2|11888
1684935900000|2023-05-24 13:45:00|10928|10926|10930.3|10928.3|10930.3|10928.3|10928|10926|5916
1684936200000|2023-05-24 13:50:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|3172
1684936500000|2023-05-24 13:55:00|10930.3|10928.3|10923.3|10921.3|10930.3|10928.3|10923.3|10921.3|4665
1684936800000|2023-05-24 14:00:00|10923.7|10921.7|10921.7|10919.7|10924|10922|10920.1|10918.1|60439
1684937100000|2023-05-24 14:05:00|10922.5|10920.5|10924|10922|10924.8|10922.8|10919.4|10917.4|39961
1684937400000|2023-05-24 14:10:00|10923.7|10921.7|10921.7|10919.7|10924|10922|10920.1|10918.1|10910
1684937700000|2023-05-24 14:15:00|10922.5|10920.5|10920.1|10918.1|10924.8|10922.8|10919.4|10917.4|6825
1684938000000|2023-05-24 14:20:00|10919.4|10917.4|10924|10922|10924.8|10922.8|10919.4|10917.4|28989
1684938300000|2023-05-24 14:25:00|10923.7|10921.7|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|31751
1684938600000|2023-05-24 14:30:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.3|10919.3|16671
1684938900000|2023-05-24 14:35:00|10922.9|10920.9|10924.8|10922.8|10927.2|10925.2|10922.5|10920.5|8679
1684939200000|2023-05-24 14:40:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|27674
1684939500000|2023-05-24 14:45:00|10922.5|10920.5|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|23551
1684939800000|2023-05-24 14:50:00|10920.9|10918.9|10923.3|10921.3|10924|10922|10920.9|10918.9|3580
1684940100000|2023-05-24 14:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|5094
1684940400000|2023-05-24 15:00:00|10921.7|10919.7|10919.4|10917.4|10922.5|10920.5|10917.8|10915.8|84507
1684940700000|2023-05-24 15:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|4609
1684941000000|2023-05-24 15:10:00|10921.3|10919.3|10922.5|10920.5|10924|10922|10920.9|10918.9|20553
1684941300000|2023-05-24 15:15:00|10923.3|10921.3|10920.5|10918.5|10923.3|10921.3|10920.1|10918.1|11106
1684941600000|2023-05-24 15:20:00|10920.9|10918.9|10921.7|10919.7|10922.9|10920.9|10920.1|10918.1|4914
1684941900000|2023-05-24 15:25:00|10920.9|10918.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|4706
1684942200000|2023-05-24 15:30:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|23042
1684942500000|2023-05-24 15:35:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917|10915|25062
1684942800000|2023-05-24 15:40:00|10919|10917|10922.5|10920.5|10924|10922|10917|10915|5100
1684943100000|2023-05-24 15:45:00|10923.3|10921.3|10915.5|10913.5|10924|10922|10915.5|10913.5|26602
1684943400000|2023-05-24 15:50:00|10914.7|10912.7|10909.2|10907.2|10916.2|10914.2|10908.4|10906.4|31924
1684943700000|2023-05-24 15:55:00|10908.4|10906.4|10910|10908|10911.5|10909.5|10906.9|10904.9|4099
1684944000000|2023-05-24 16:00:00|10910.8|10908.8|10906.5|10904.5|10910.8|10908.8|10903.7|10901.7|3276
1684944300000|2023-05-24 16:05:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|6991
1684944600000|2023-05-24 16:10:00|10908|10906|10900.6|10898.6|10908|10906|10897.5|10895.5|9748
1684944900000|2023-05-24 16:15:00|10901|10899|10896.7|10894.7|10901.4|10899.4|10894.4|10892.4|7522
1684945200000|2023-05-24 16:20:00|10897.5|10895.5|10899.8|10897.8|10901.4|10899.4|10895.1|10893.1|3792
1684945500000|2023-05-24 16:25:00|10900.6|10898.6|10899|10897|10901.4|10899.4|10897.5|10895.5|6560
1684945800000|2023-05-24 16:30:00|10899.8|10897.8|10900.6|10898.6|10902.6|10900.6|10899.8|10897.8|4106
1684946100000|2023-05-24 16:35:00|10901|10899|10904.1|10902.1|10904.5|10902.5|10900.6|10898.6|3259
1684946400000|2023-05-24 16:40:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|4953
1684946700000|2023-05-24 16:45:00|10903.7|10901.7|10907.6|10905.6|10907.6|10905.6|10903.7|10901.7|77785
1684947000000|2023-05-24 16:50:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|7605
1684947300000|2023-05-24 16:55:00|10907.6|10905.6|10906.5|10904.5|10907.6|10905.6|10905.3|10903.3|3594
1684947600000|2023-05-24 17:00:00|10906.1|10904.1|10907.6|10905.6|10910.8|10908.8|10903.3|10901.3|56772
1684947900000|2023-05-24 17:05:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|5401
1684948200000|2023-05-24 17:10:00|10906.9|10904.9|10907.3|10905.3|10907.6|10905.6|10904.5|10902.5|7650
1684948500000|2023-05-24 17:15:00|10907.6|10905.6|10906.1|10904.1|10909.2|10907.2|10903.7|10901.7|4734
1684948800000|2023-05-24 17:20:00|10905.7|10903.7|10909.2|10907.2|10909.2|10907.2|10904.5|10902.5|17012
1684949100000|2023-05-24 17:25:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|4752
1684949400000|2023-05-24 17:30:00|10907.6|10905.6|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|1859
1684949700000|2023-05-24 17:35:00|10910.4|10908.4|10908.4|10906.4|10910.8|10908.8|10907.6|10905.6|4566
1684950000000|2023-05-24 17:40:00|10909.2|10907.2|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|9484
1684950300000|2023-05-24 17:45:00|10910.4|10908.4|10910|10908|10911.5|10909.5|10910|10908|5349
1684950600000|2023-05-24 17:50:00|10910.4|10908.4|10912.3|10910.3|10913.1|10911.1|10910|10908|3260
1684950900000|2023-05-24 17:55:00|10911.5|10909.5|10909.6|10907.6|10912.3|10910.3|10909.2|10907.2|4644
1684951200000|2023-05-24 18:00:00|10909.2|10907.2|10909.2|10907.2|10913.5|10911.5|10907.6|10905.6|20011
1684951500000|2023-05-24 18:05:00|10908.8|10906.8|10912.3|10910.3|10913.1|10911.1|10908.4|10906.4|1908
1684951800000|2023-05-24 18:10:00|10913.1|10911.1|10915.5|10913.5|10917|10915|10912.3|10910.3|6371
1684952100000|2023-05-24 18:15:00|10915.1|10913.1|10917.8|10915.8|10918.2|10916.2|10915.1|10913.1|4176
1684952400000|2023-05-24 18:20:00|10917|10915|10917|10915|10919|10917|10916.6|10914.6|24591
1684952700000|2023-05-24 18:25:00|10916.6|10914.6|10920.1|10918.1|10920.1|10918.1|10916.2|10914.2|1094
1684953000000|2023-05-24 18:30:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10919.4|10917.4|11417
1684953300000|2023-05-24 18:35:00|10922.1|10920.1|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|6441
1684953600000|2023-05-24 18:40:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|4903
1684953900000|2023-05-24 18:45:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10918.6|10916.6|60894
1684954200000|2023-05-24 18:50:00|10919.8|10917.8|10918.6|10916.6|10920.1|10918.1|10917|10915|7079
1684954500000|2023-05-24 18:55:00|10917.8|10915.8|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|10364
1684954800000|2023-05-24 19:00:00|10913.9|10911.9|10910.8|10908.8|10914.3|10912.3|10910|10908|7620
1684955100000|2023-05-24 19:05:00|10910.4|10908.4|10910.8|10908.8|10912.3|10910.3|10910|10908|4669
1684955400000|2023-05-24 19:10:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|17250
1684955700000|2023-05-24 19:15:00|10908.4|10906.4|10907.6|10905.6|10910.8|10908.8|10907.6|10905.6|2468
1684956000000|2023-05-24 19:20:00|10906.9|10904.9|10906.5|10904.5|10907.6|10905.6|10903.7|10901.7|4172
1684956300000|2023-05-24 19:25:00|10906.1|10904.1|10908.4|10906.4|10910|10908|10906.1|10904.1|1872
1684956600000|2023-05-24 19:30:00|10908|10906|10905.3|10903.3|10908.4|10906.4|10904.5|10902.5|5875
1684956900000|2023-05-24 19:35:00|10905.7|10903.7|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|4249
1684957200000|2023-05-24 19:40:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|3749
1684957500000|2023-05-24 19:45:00|10907.6|10905.6|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|2199
1684957800000|2023-05-24 19:50:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10903.7|10901.7|2235
1684958100000|2023-05-24 19:55:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|3305
1684958400000|2023-05-24 20:00:00|10902.2|10900.2|10904.1|10902.1|10904.5|10902.5|10901.4|10899.4|19932
1684958700000|2023-05-24 20:05:00|10903.7|10901.7|10905.3|10903.3|10906.1|10904.1|10903|10901|5479
1684959000000|2023-05-24 20:10:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903|10901|23662
1684959300000|2023-05-24 20:15:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10903|10901|4537
1684959600000|2023-05-24 20:20:00|10903.7|10901.7|10897.5|10895.5|10903.7|10901.7|10896.7|10894.7|3812
1684959900000|2023-05-24 20:25:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2257
1684960200000|2023-05-24 20:30:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10895.9|10893.9|24648
1684960500000|2023-05-24 20:35:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10896.7|10894.7|3137
1684960800000|2023-05-24 20:40:00|10898.7|10896.7|10899|10897|10899|10897|10897.5|10895.5|10489
1684961100000|2023-05-24 20:45:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|9113
1684961400000|2023-05-24 20:50:00|10897.9|10895.9|10898.3|10896.3|10899|10897|10897.5|10895.5|2928
1684961700000|2023-05-24 20:55:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|9171
1684965600000|2023-05-24 22:00:00|10898.3|10896.3|10897.9|10895.9|10899.4|10897.4|10897.5|10895.5|4362
1684965900000|2023-05-24 22:05:00|10897.5|10895.5|10897.9|10895.9|10898.3|10896.3|10897.5|10895.5|1408
1684966200000|2023-05-24 22:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|10
1684966500000|2023-05-24 22:15:00|10897.9|10895.9|10897.9|10895.9|10898.3|10896.3|10897.5|10895.5|365
1684966800000|2023-05-24 22:20:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|38
1684967100000|2023-05-24 22:25:00|10897.9|10895.9|10897.9|10895.9|10897.9|10895.9|10897.9|10895.9|48
1684967400000|2023-05-24 22:30:00|10897.5|10895.5|10897.1|10895.1|10897.5|10895.5|10897.1|10895.1|76
1684967700000|2023-05-24 22:35:00|10897.5|10895.5|10902.2|10900.2|10911.5|10909.5|10897.5|10895.5|704
1684968000000|2023-05-24 22:40:00|10902.6|10900.6|10899.8|10897.8|10903.3|10901.3|10899|10897|205
1684968300000|2023-05-24 22:45:00|10899.4|10897.4|10902.6|10900.6|10903|10901|10899|10897|63
1684968600000|2023-05-24 22:50:00|10903|10901|10901|10899|10903|10901|10900.6|10898.6|87
1684968900000|2023-05-24 22:55:00|10901.4|10899.4|10903|10901|10903|10901|10901|10899|25
1684969200000|2023-05-24 23:00:00|10902.6|10900.6|10903.3|10901.3|10903.3|10901.3|10902.6|10900.6|16
1684969500000|2023-05-24 23:05:00|10903.7|10901.7|10903.3|10901.3|10904.5|10902.5|10903.3|10901.3|78
1684969800000|2023-05-24 23:10:00|10903|10901|10902.6|10900.6|10903.3|10901.3|10902.2|10900.2|21
1684970100000|2023-05-24 23:15:00|10902.2|10900.2|10901|10899|10902.2|10900.2|10901|10899|27
1684970400000|2023-05-24 23:20:00|10900.6|10898.6|10900.2|10898.2|10900.6|10898.6|10899.8|10897.8|108
1684970700000|2023-05-24 23:25:00|10900.6|10898.6|10900.6|10898.6|10901|10899|10900.6|10898.6|38
1684971000000|2023-05-24 23:30:00|10900.2|10898.2|10900.2|10898.2|10900.2|10898.2|10899|10897|87
1684971300000|2023-05-24 23:35:00|10899.8|10897.8|10899.8|10897.8|10900.2|10898.2|10898.3|10896.3|298
1684971600000|2023-05-24 23:40:00|10899.4|10897.4|10900.6|10898.6|10900.6|10898.6|10899.4|10897.4|209
1684971900000|2023-05-24 23:45:00|10900.2|10898.2|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|17
1684972200000|2023-05-24 23:50:00|10899|10897|10899.4|10897.4|10899.8|10897.8|10899|10897|549
1684972500000|2023-05-24 23:55:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|70
1684972800000|2023-05-25 00:00:00|10900.2|10898.2|10901.4|10899.4|10901.4|10899.4|10899|10897|169
1684973100000|2023-05-25 00:05:00|10901|10899|10902.6|10900.6|10903|10901|10901|10899|1346
1684973400000|2023-05-25 00:10:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|104
1684973700000|2023-05-25 00:15:00|10902.6|10900.6|10902.6|10900.6|10903|10901|10901.4|10899.4|128
1684974000000|2023-05-25 00:20:00|10903|10901|10903|10901|10903|10901|10903|10901|1
1684974300000|2023-05-25 00:25:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|112
1684974600000|2023-05-25 00:30:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|79
1684974900000|2023-05-25 00:35:00|10903.3|10901.3|10902.6|10900.6|10903.3|10901.3|10902.2|10900.2|30
1684975200000|2023-05-25 00:40:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|1061
1684975500000|2023-05-25 00:45:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|24
1684975800000|2023-05-25 00:50:00|10900.2|10898.2|10901.8|10899.8|10901.8|10899.8|10900.2|10898.2|27
1684976100000|2023-05-25 00:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901|10899|44
1684976400000|2023-05-25 01:00:00|10901|10899|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|171
1684976700000|2023-05-25 01:05:00|10901.8|10899.8|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|146
1684977000000|2023-05-25 01:10:00|10901|10899|10901|10899|10901.4|10899.4|10900.6|10898.6|17
1684977300000|2023-05-25 01:15:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.4|10897.4|252
1684977600000|2023-05-25 01:20:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.7|10896.7|183
1684977900000|2023-05-25 01:25:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|581
1684978200000|2023-05-25 01:30:00|10901|10899|10899.4|10897.4|10901|10899|10899|10897|154
1684978500000|2023-05-25 01:35:00|10899|10897|10897.9|10895.9|10899.4|10897.4|10897.5|10895.5|93
1684978800000|2023-05-25 01:40:00|10897.5|10895.5|10891.2|10889.2|10898.3|10896.3|10890.5|10888.5|5426
1684979100000|2023-05-25 01:45:00|10890.8|10888.8|10891.2|10889.2|10892|10890|10889.3|10887.3|404
1684979400000|2023-05-25 01:50:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|506
1684979700000|2023-05-25 01:55:00|10892.4|10890.4|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|273
1684980000000|2023-05-25 02:00:00|10890.8|10888.8|10888.1|10886.1|10891.2|10889.2|10887.7|10885.7|758
1684980300000|2023-05-25 02:05:00|10888.5|10886.5|10888.1|10886.1|10888.5|10886.5|10888.1|10886.1|431
1684980600000|2023-05-25 02:10:00|10887.7|10885.7|10889.3|10887.3|10890.5|10888.5|10887.7|10885.7|666
1684980900000|2023-05-25 02:15:00|10889.7|10887.7|10891.6|10889.6|10892|10890|10889.3|10887.3|197
1684981200000|2023-05-25 02:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|899
1684981500000|2023-05-25 02:25:00|10891.2|10889.2|10892|10890|10892.4|10890.4|10891.2|10889.2|393
1684981800000|2023-05-25 02:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|159
1684982100000|2023-05-25 02:35:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|204
1684982400000|2023-05-25 02:40:00|10890.8|10888.8|10890.8|10888.8|10890.8|10888.8|10890.5|10888.5|417
1684982700000|2023-05-25 02:45:00|10890.5|10888.5|10890.8|10888.8|10891.2|10889.2|10890.5|10888.5|101
1684983000000|2023-05-25 02:50:00|10890.5|10888.5|10890.8|10888.8|10890.8|10888.8|10890.5|10888.5|162
1684983300000|2023-05-25 02:55:00|10891.2|10889.2|10889.3|10887.3|10891.2|10889.2|10888.9|10886.9|595
1684983600000|2023-05-25 03:00:00|10888.1|10886.1|10888.1|10886.1|10889.3|10887.3|10887.3|10885.3|2128
1684983900000|2023-05-25 03:05:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|129
1684984200000|2023-05-25 03:10:00|10888.5|10886.5|10888.1|10886.1|10888.5|10886.5|10888.1|10886.1|48
1684984500000|2023-05-25 03:15:00|10887.7|10885.7|10888.5|10886.5|10888.5|10886.5|10887.7|10885.7|73
1684984800000|2023-05-25 03:20:00|10888.9|10886.9|10888.5|10886.5|10888.9|10886.9|10888.1|10886.1|169
1684985100000|2023-05-25 03:25:00|10888.1|10886.1|10888.9|10886.9|10890.1|10888.1|10888.1|10886.1|176
1684985400000|2023-05-25 03:30:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|194
1684985700000|2023-05-25 03:35:00|10888.5|10886.5|10888.1|10886.1|10888.5|10886.5|10888.1|10886.1|821
1684986000000|2023-05-25 03:40:00|10888.9|10886.9|10888.5|10886.5|10888.9|10886.9|10888.5|10886.5|196
1684986300000|2023-05-25 03:45:00|10888.9|10886.9|10888.9|10886.9|10889.3|10887.3|10888.9|10886.9|28
1684986600000|2023-05-25 03:50:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|366
1684986900000|2023-05-25 03:55:00|10888.1|10886.1|10888.5|10886.5|10888.9|10886.9|10887.7|10885.7|309
1684987200000|2023-05-25 04:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.7|10885.7|157
1684987500000|2023-05-25 04:05:00|10888.5|10886.5|10888.1|10886.1|10888.5|10886.5|10888.1|10886.1|53
1684987800000|2023-05-25 04:10:00|10888.5|10886.5|10888.5|10886.5|10888.5|10886.5|10888.5|10886.5|106
1684988100000|2023-05-25 04:15:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|232
1684988400000|2023-05-25 04:20:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|161
1684988700000|2023-05-25 04:25:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.7|10885.7|717
1684989000000|2023-05-25 04:30:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|2746
1684989300000|2023-05-25 04:35:00|10889.3|10887.3|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|182
1684989600000|2023-05-25 04:40:00|||||||||75
1684989900000|2023-05-25 04:45:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|131
1684990200000|2023-05-25 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|28
1684990500000|2023-05-25 04:55:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|256
1684990800000|2023-05-25 05:00:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|71
1684991100000|2023-05-25 05:05:00|10890.1|10888.1|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|1615
1684991400000|2023-05-25 05:10:00|10890.8|10888.8|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|71
1684991700000|2023-05-25 05:15:00|10890.8|10888.8|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|165
1684992000000|2023-05-25 05:20:00|||||||||5598
1684992300000|2023-05-25 05:25:00|||||||||226
1684992600000|2023-05-25 05:30:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|417
1684992900000|2023-05-25 05:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|194
1684993200000|2023-05-25 05:40:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10890.1|10888.1|104
1684993500000|2023-05-25 05:45:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|544
1684993800000|2023-05-25 05:50:00|10890.1|10888.1|10888.9|10886.9|10890.8|10888.8|10888.9|10886.9|169
1684994100000|2023-05-25 05:55:00|10889.3|10887.3|10888.9|10886.9|10890.1|10888.1|10888.9|10886.9|111
1684994400000|2023-05-25 06:00:00|10888.1|10886.1|10891.2|10889.2|10895.1|10893.1|10888.1|10886.1|737
1684994700000|2023-05-25 06:05:00|10891.6|10889.6|10892|10890|10892|10890|10890.5|10888.5|230
1684995000000|2023-05-25 06:10:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|964
1684995300000|2023-05-25 06:15:00|10888.9|10886.9|10890.5|10888.5|10892.8|10890.8|10888.9|10886.9|9012
1684995600000|2023-05-25 06:20:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|752
1684995900000|2023-05-25 06:25:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|2227
1684996200000|2023-05-25 06:30:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|582
1684996500000|2023-05-25 06:35:00|10891.2|10889.2|10892|10890|10892|10890|10890.1|10888.1|465
1684996800000|2023-05-25 06:40:00|10892.4|10890.4|10895.1|10893.1|10895.9|10893.9|10892.4|10890.4|431
1684997100000|2023-05-25 06:45:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|642
1684997400000|2023-05-25 06:50:00|10895.1|10893.1|10892|10890|10895.9|10893.9|10892|10890|786
1684997700000|2023-05-25 06:55:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|458
1684998000000|2023-05-25 07:00:00|10890.1|10888.1|10889.7|10887.7|10892|10890|10887.3|10885.3|1342
1684998300000|2023-05-25 07:05:00|10889.3|10887.3|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2204
1684998600000|2023-05-25 07:10:00|10889.7|10887.7|10890.5|10888.5|10892|10890|10888.1|10886.1|3291
1684998900000|2023-05-25 07:15:00|10890.8|10888.8|10890.1|10888.1|10891.2|10889.2|10888.5|10886.5|1036
1684999200000|2023-05-25 07:20:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1128
1684999500000|2023-05-25 07:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|902
1684999800000|2023-05-25 07:30:00|10889.7|10887.7|10894.4|10892.4|10894.4|10892.4|10889.3|10887.3|1442
1685000100000|2023-05-25 07:35:00|10894.8|10892.8|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|676
1685000400000|2023-05-25 07:40:00|10894.8|10892.8|10895.1|10893.1|10895.9|10893.9|10893.2|10891.2|1180
1685000700000|2023-05-25 07:45:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2593
1685001000000|2023-05-25 07:50:00|10896.3|10894.3|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1004
1685001300000|2023-05-25 07:55:00|10896.3|10894.3|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|2663
1685001600000|2023-05-25 08:00:00|10894.8|10892.8|10893.6|10891.6|10895.9|10893.9|10892|10890|1839
1685001900000|2023-05-25 08:05:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892|10890|1091
1685002200000|2023-05-25 08:10:00|10892.4|10890.4|10892.4|10890.4|10893.6|10891.6|10892|10890|991
1685002500000|2023-05-25 08:15:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|1312
1685002800000|2023-05-25 08:20:00|10894|10892|10895.1|10893.1|10895.9|10893.9|10894|10892|1145
1685003100000|2023-05-25 08:25:00|10895.5|10893.5|10893.2|10891.2|10895.9|10893.9|10892.8|10890.8|2448
1685003400000|2023-05-25 08:30:00|10892.8|10890.8|10892.8|10890.8|10894.8|10892.8|10892.8|10890.8|2495
1685003700000|2023-05-25 08:35:00|10892|10890|10891.2|10889.2|10892|10890|10890.8|10888.8|2127
1685004000000|2023-05-25 08:40:00|10890.8|10888.8|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|993
1685004300000|2023-05-25 08:45:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|1352
1685004600000|2023-05-25 08:50:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|3251
1685004900000|2023-05-25 08:55:00|10888.5|10886.5|10888.9|10886.9|10890.1|10888.1|10888.1|10886.1|2601
1685005200000|2023-05-25 09:00:00|10889.3|10887.3|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|2917
1685005500000|2023-05-25 09:05:00|10888.1|10886.1|10882.6|10880.6|10888.1|10886.1|10882.6|10880.6|7786
1685005800000|2023-05-25 09:10:00|10883|10881|10884.2|10882.2|10885|10883|10882.6|10880.6|3708
1685006100000|2023-05-25 09:15:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10883.4|10881.4|1679
1685006400000|2023-05-25 09:20:00|10885.4|10883.4|10885.8|10883.8|10886.5|10884.5|10885|10883|859
1685006700000|2023-05-25 09:25:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10885|10883|2090
1685007000000|2023-05-25 09:30:00|10884.6|10882.6|10883.4|10881.4|10885|10883|10883.4|10881.4|1748
1685007300000|2023-05-25 09:35:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|3847
1685007600000|2023-05-25 09:40:00|10883|10881|10880.3|10878.3|10883|10881|10880.3|10878.3|3186
1685007900000|2023-05-25 09:45:00|10879.5|10877.5|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|969
1685008200000|2023-05-25 09:50:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|953
1685008500000|2023-05-25 09:55:00|10880.7|10878.7|10882.6|10880.6|10883.4|10881.4|10880.7|10878.7|2178
1685008800000|2023-05-25 10:00:00|10883|10881|10886.5|10884.5|10886.5|10884.5|10883|10881|1631
1685009100000|2023-05-25 10:05:00|10886.2|10884.2|10884.2|10882.2|10886.5|10884.5|10883.4|10881.4|3834
1685009400000|2023-05-25 10:10:00|10883.8|10881.8|10883|10881|10884.2|10882.2|10882.6|10880.6|1564
1685009700000|2023-05-25 10:15:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|1529
1685010000000|2023-05-25 10:20:00|10884.2|10882.2|10883|10881|10884.2|10882.2|10882.6|10880.6|944
1685010300000|2023-05-25 10:25:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|1138
1685010600000|2023-05-25 10:30:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|2195
1685010900000|2023-05-25 10:35:00|10879.9|10877.9|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|2351
1685011200000|2023-05-25 10:40:00|10879.5|10877.5|10881.5|10879.5|10881.9|10879.9|10879.5|10877.5|780
1685011500000|2023-05-25 10:45:00|10881.1|10879.1|10881.5|10879.5|10881.9|10879.9|10880.3|10878.3|753
1685011800000|2023-05-25 10:50:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|713
1685012100000|2023-05-25 10:55:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|760
1685012400000|2023-05-25 11:00:00|10882.3|10880.3|10880.3|10878.3|10882.3|10880.3|10879.5|10877.5|6736
1685012700000|2023-05-25 11:05:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|3450
1685013000000|2023-05-25 11:10:00|10880.7|10878.7|10878.7|10876.7|10881.1|10879.1|10878|10876|8764
1685013300000|2023-05-25 11:15:00|10879.1|10877.1|10878.7|10876.7|10879.5|10877.5|10878|10876|3109
1685013600000|2023-05-25 11:20:00|10879.1|10877.1|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|951
1685013900000|2023-05-25 11:25:00|10879.9|10877.9|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|1888
1685014200000|2023-05-25 11:30:00|10879.5|10877.5|10875.6|10873.6|10880.3|10878.3|10874|10872|53116
1685014500000|2023-05-25 11:35:00|10875.2|10873.2|10878|10876|10879.5|10877.5|10872.5|10870.5|2042
1685014800000|2023-05-25 11:40:00|10878.7|10876.7|10883.4|10881.4|10883.8|10881.8|10878.3|10876.3|3306
1685015100000|2023-05-25 11:45:00|10883.8|10881.8|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|4237
1685015400000|2023-05-25 11:50:00|10883.8|10881.8|10885|10883|10885.8|10883.8|10883.4|10881.4|11335
1685015700000|2023-05-25 11:55:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10884.2|10882.2|4376
1685016000000|2023-05-25 12:00:00|10887.3|10885.3|10891.2|10889.2|10891.2|10889.2|10886.5|10884.5|6527
1685016300000|2023-05-25 12:05:00|10890.5|10888.5|10888.1|10886.1|10892|10890|10887.3|10885.3|6229
1685016600000|2023-05-25 12:10:00|10887.3|10885.3|10890.5|10888.5|10892|10890|10887.3|10885.3|4224
1685016900000|2023-05-25 12:15:00|10891.2|10889.2|10883.4|10881.4|10891.2|10889.2|10880.3|10878.3|14224
1685017200000|2023-05-25 12:20:00|10883|10881|10892.8|10890.8|10894.4|10892.4|10882.6|10880.6|6514
1685017500000|2023-05-25 12:25:00|10893.2|10891.2|10894|10892|10895.9|10893.9|10891.2|10889.2|10651
1685017800000|2023-05-25 12:30:00|10893.6|10891.6|10884.2|10882.2|10895.1|10893.1|10876|10874|11895
1685018100000|2023-05-25 12:35:00|10883.4|10881.4|10879.5|10877.5|10883.4|10881.4|10876.4|10874.4|8141
1685018400000|2023-05-25 12:40:00|10879.1|10877.1|10854.5|10852.5|10880.3|10878.3|10850.6|10848.6|19891
1685018700000|2023-05-25 12:45:00|10854.1|10852.1|10854.5|10852.5|10860.8|10858.8|10852.2|10850.2|16781
1685019000000|2023-05-25 12:50:00|10854.9|10852.9|10859.2|10857.2|10859.2|10857.2|10849|10847|8365
1685019300000|2023-05-25 12:55:00|10858.4|10856.4|10862.3|10860.3|10863.1|10861.1|10858|10856|46838
1685019600000|2023-05-25 13:00:00|10861.5|10859.5|10864.7|10862.7|10865.5|10863.5|10856.9|10854.9|17739
1685019900000|2023-05-25 13:05:00|10865.1|10863.1|10864.7|10862.7|10867|10865|10863.1|10861.1|15704
1685020200000|2023-05-25 13:10:00|10865.5|10863.5|10866.2|10864.2|10871.7|10869.7|10862.3|10860.3|6604
1685020500000|2023-05-25 13:15:00|10865.8|10863.8|10876.4|10874.4|10877.2|10875.2|10864.7|10862.7|5723
1685020800000|2023-05-25 13:20:00|10877.2|10875.2|10876.8|10874.8|10883.4|10881.4|10875.6|10873.6|18307
1685021100000|2023-05-25 13:25:00|10876.4|10874.4|10871.7|10869.7|10878|10876|10870.1|10868.1|44750
1685021400000|2023-05-25 13:30:00|10872.5|10870.5|10873.3|10871.3|10879.5|10877.5|10871.7|10869.7|6119
1685021700000|2023-05-25 13:35:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10868.6|10866.6|19674
1685022000000|2023-05-25 13:40:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867|10865|4052
1685022300000|2023-05-25 13:45:00|10867|10865|10866.2|10864.2|10871.7|10869.7|10864.7|10862.7|9637
1685022600000|2023-05-25 13:50:00|10866.6|10864.6|10868.6|10866.6|10869.8|10867.8|10865.8|10863.8|5416
1685022900000|2023-05-25 13:55:00|10869.4|10867.4|10866.2|10864.2|10869.4|10867.4|10864.7|10862.7|10765
1685023200000|2023-05-25 14:00:00|10865.8|10863.8|10871.7|10869.7|10872.5|10870.5|10863.1|10861.1|12068
1685023500000|2023-05-25 14:05:00|10870.9|10868.9|10875.6|10873.6|10876.4|10874.4|10870.1|10868.1|22197
1685023800000|2023-05-25 14:10:00|10876|10874|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|9868
1685024100000|2023-05-25 14:15:00|10876.8|10874.8|10878.7|10876.7|10878.7|10876.7|10872.5|10870.5|4460
1685024400000|2023-05-25 14:20:00|10878.3|10876.3|10876.4|10874.4|10880.3|10878.3|10874.8|10872.8|20901
1685024700000|2023-05-25 14:25:00|10877.2|10875.2|10873.3|10871.3|10877.2|10875.2|10871.7|10869.7|45624
1685025000000|2023-05-25 14:30:00|10872.5|10870.5|10878|10876|10879.5|10877.5|10872.5|10870.5|5039
1685025300000|2023-05-25 14:35:00|10877.6|10875.6|10874.8|10872.8|10878.7|10876.7|10874.8|10872.8|6269
1685025600000|2023-05-25 14:40:00|10874.4|10872.4|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|7533
1685025900000|2023-05-25 14:45:00|10871.7|10869.7|10874|10872|10875.6|10873.6|10870.1|10868.1|11105
1685026200000|2023-05-25 14:50:00|10873.3|10871.3|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|3216
1685026500000|2023-05-25 14:55:00|10873.3|10871.3|10869.4|10867.4|10873.3|10871.3|10869|10867|12136
1685026800000|2023-05-25 15:00:00|10868.6|10866.6|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|23439
1685027100000|2023-05-25 15:05:00|10869|10867|10870.1|10868.1|10870.9|10868.9|10869|10867|14382
1685027400000|2023-05-25 15:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10867|10865|52584
1685027700000|2023-05-25 15:15:00|10868.6|10866.6|10872.5|10870.5|10874.8|10872.8|10868.6|10866.6|9691
1685028000000|2023-05-25 15:20:00|10873.3|10871.3|10869.4|10867.4|10874|10872|10869.4|10867.4|3336
1685028300000|2023-05-25 15:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|14437
1685028600000|2023-05-25 15:30:00|10867.8|10865.8|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|30196
1685028900000|2023-05-25 15:35:00|10867|10865|10865.5|10863.5|10867|10865|10863.9|10861.9|5749
1685029200000|2023-05-25 15:40:00|10865.8|10863.8|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|10737
1685029500000|2023-05-25 15:45:00|10865.1|10863.1|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|13236
1685029800000|2023-05-25 15:50:00|10866.2|10864.2|10864.7|10862.7|10867|10865|10860|10858|11217
1685030100000|2023-05-25 15:55:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|5378
1685030400000|2023-05-25 16:00:00|10864.7|10862.7|10861.5|10859.5|10866.2|10864.2|10861.5|10859.5|11846
1685030700000|2023-05-25 16:05:00|10862.3|10860.3|10863.9|10861.9|10865.5|10863.5|10862.3|10860.3|67825
1685031000000|2023-05-25 16:10:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|20976
1685031300000|2023-05-25 16:15:00|10863.9|10861.9|10860|10858|10863.9|10861.9|10860|10858|5444
1685031600000|2023-05-25 16:20:00|10860.4|10858.4|10858.4|10856.4|10860.8|10858.8|10856.9|10854.9|4310
1685031900000|2023-05-25 16:25:00|10857.6|10855.6|10858.8|10856.8|10860|10858|10857.6|10855.6|8097
1685032200000|2023-05-25 16:30:00|10859.2|10857.2|10860.8|10858.8|10861.9|10859.9|10856.1|10854.1|8729
1685032500000|2023-05-25 16:35:00|10860|10858|10858.4|10856.4|10860|10858|10856.1|10854.1|6918
1685032800000|2023-05-25 16:40:00|10859.2|10857.2|10857.6|10855.6|10860|10858|10856.9|10854.9|9878
1685033100000|2023-05-25 16:45:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|7793
1685033400000|2023-05-25 16:50:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10854.5|10852.5|7139
1685033700000|2023-05-25 16:55:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|8865
1685034000000|2023-05-25 17:00:00|10856.1|10854.1|10858.4|10856.4|10860|10858|10854.1|10852.1|5415
1685034300000|2023-05-25 17:05:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|7154
1685034600000|2023-05-25 17:10:00|10860|10858|10860|10858|10861.5|10859.5|10860|10858|2794
1685034900000|2023-05-25 17:15:00|10859.2|10857.2|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|3474
1685035200000|2023-05-25 17:20:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|4249
1685035500000|2023-05-25 17:25:00|10855.3|10853.3|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|3313
1685035800000|2023-05-25 17:30:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10857.6|10855.6|2898
1685036100000|2023-05-25 17:35:00|10859.2|10857.2|10856.1|10854.1|10860|10858|10856.1|10854.1|10247
1685036400000|2023-05-25 17:40:00|10856.9|10854.9|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|10234
1685036700000|2023-05-25 17:45:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|3392
1685037000000|2023-05-25 17:50:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.9|10854.9|6989
1685037300000|2023-05-25 17:55:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|9307
1685037600000|2023-05-25 18:00:00|10857.3|10855.3|10856.1|10854.1|10857.6|10855.6|10853|10851|9112
1685037900000|2023-05-25 18:05:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|11805
1685038200000|2023-05-25 18:10:00|10854.9|10852.9|10852.2|10850.2|10855.3|10853.3|10851.4|10849.4|15076
1685038500000|2023-05-25 18:15:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|23007
1685038800000|2023-05-25 18:20:00|10851.4|10849.4|10850.6|10848.6|10853|10851|10850.6|10848.6|21838
1685039100000|2023-05-25 18:25:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|7865
1685039400000|2023-05-25 18:30:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849.8|10847.8|6994
1685039700000|2023-05-25 18:35:00|10850.2|10848.2|10848.3|10846.3|10850.6|10848.6|10846.7|10844.7|3169
1685040000000|2023-05-25 18:40:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|2536
1685040300000|2023-05-25 18:45:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10847.5|10845.5|8454
1685040600000|2023-05-25 18:50:00|10848.7|10846.7|10846.7|10844.7|10849.8|10847.8|10845.9|10843.9|4037
1685040900000|2023-05-25 18:55:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|8851
1685041200000|2023-05-25 19:00:00|10844.4|10842.4|10841.2|10839.2|10845.1|10843.1|10840.5|10838.5|8469
1685041500000|2023-05-25 19:05:00|10840.5|10838.5|10842|10840|10842.8|10840.8|10839.7|10837.7|4098
1685041800000|2023-05-25 19:10:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|4402
1685042100000|2023-05-25 19:15:00|10841.2|10839.2|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|13091
1685042400000|2023-05-25 19:20:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|6939
1685042700000|2023-05-25 19:25:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10835|10833|3740
1685043000000|2023-05-25 19:30:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|3580
1685043300000|2023-05-25 19:35:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|13842
1685043600000|2023-05-25 19:40:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835|10833|7025
1685043900000|2023-05-25 19:45:00|10836.5|10834.5|10836.5|10834.5|10838.5|10836.5|10836.2|10834.2|23623
1685044200000|2023-05-25 19:50:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|2048
1685044500000|2023-05-25 19:55:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|6506
1685044800000|2023-05-25 20:00:00|10838.1|10836.1|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|6635
1685045100000|2023-05-25 20:05:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|2209
1685045400000|2023-05-25 20:10:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|1630
1685045700000|2023-05-25 20:15:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|2474
1685046000000|2023-05-25 20:20:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|3619
1685046300000|2023-05-25 20:25:00|10834.6|10832.6|10833.4|10831.4|10835|10833|10833.4|10831.4|1583
1685046600000|2023-05-25 20:30:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.4|10831.4|666
1685046900000|2023-05-25 20:35:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|404
1685047200000|2023-05-25 20:40:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1121
1685047500000|2023-05-25 20:45:00|10833.8|10831.8|10834.2|10832.2|10835|10833|10833.4|10831.4|1560
1685047800000|2023-05-25 20:50:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|3288
1685048100000|2023-05-25 20:55:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|3097
1685052000000|2023-05-25 22:00:00|10836.2|10834.2|10835|10833|10836.5|10834.5|10835|10833|17086
1685052300000|2023-05-25 22:05:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|747
1685052600000|2023-05-25 22:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|148
1685052900000|2023-05-25 22:15:00|10836.9|10834.9|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|173
1685053200000|2023-05-25 22:20:00|10838.5|10836.5|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|546
1685053500000|2023-05-25 22:25:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|105
1685053800000|2023-05-25 22:30:00|10837.7|10835.7|10838.5|10836.5|10838.9|10836.9|10837.3|10835.3|609
1685054100000|2023-05-25 22:35:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.5|10836.5|338
1685054400000|2023-05-25 22:40:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10838.5|10836.5|13
1685054700000|2023-05-25 22:45:00|10838.5|10836.5|10838.5|10836.5|10838.9|10836.9|10838.1|10836.1|60
1685055000000|2023-05-25 22:50:00|10838.9|10836.9|10838.5|10836.5|10838.9|10836.9|10838.1|10836.1|92
1685055300000|2023-05-25 22:55:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|90
1685055600000|2023-05-25 23:00:00|10838.5|10836.5|10838.1|10836.1|10838.5|10836.5|10838.1|10836.1|234
1685055900000|2023-05-25 23:05:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|114
1685056200000|2023-05-25 23:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|19
1685056500000|2023-05-25 23:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|278
1685056800000|2023-05-25 23:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|137
1685057100000|2023-05-25 23:25:00|||||||||3
1685057400000|2023-05-25 23:30:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|233
1685057700000|2023-05-25 23:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|289
1685058000000|2023-05-25 23:40:00|10836.9|10834.9|10836.9|10834.9|10837.3|10835.3|10836.5|10834.5|323
1685058300000|2023-05-25 23:45:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|955
1685058600000|2023-05-25 23:50:00|10832.6|10830.6|10834.2|10832.2|10834.6|10832.6|10832.6|10830.6|420
1685058900000|2023-05-25 23:55:00|10834.6|10832.6|10835|10833|10835|10833|10834.2|10832.2|62
1685059200000|2023-05-26 00:00:00|10835.4|10833.4|10837.3|10835.3|10837.3|10835.3|10835.4|10833.4|278
1685059500000|2023-05-26 00:05:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|283
1685059800000|2023-05-26 00:10:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|223
1685060100000|2023-05-26 00:15:00|10835|10833|10832.6|10830.6|10835|10833|10831.9|10829.9|203
1685060400000|2023-05-26 00:20:00|10832.3|10830.3|10834.2|10832.2|10835.8|10833.8|10831.9|10829.9|2365
1685060700000|2023-05-26 00:25:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|352
1685061000000|2023-05-26 00:30:00|10833.4|10831.4|10834.2|10832.2|10834.6|10832.6|10833.4|10831.4|301
1685061300000|2023-05-26 00:35:00|10833.8|10831.8|10833.8|10831.8|10834.2|10832.2|10833.4|10831.4|90
1685061600000|2023-05-26 00:40:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|155
1685061900000|2023-05-26 00:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|300
1685062200000|2023-05-26 00:50:00|10831.9|10829.9|10831.9|10829.9|10832.3|10830.3|10831.1|10829.1|261
1685062500000|2023-05-26 00:55:00|10831.1|10829.1|10831.5|10829.5|10831.9|10829.9|10831.1|10829.1|469
1685062800000|2023-05-26 01:00:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|387
1685063100000|2023-05-26 01:05:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|254
1685063400000|2023-05-26 01:10:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|307
1685063700000|2023-05-26 01:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|91
1685064000000|2023-05-26 01:20:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833|10831|76
1685064300000|2023-05-26 01:25:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|471
1685064600000|2023-05-26 01:30:00|10834.6|10832.6|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|673
1685064900000|2023-05-26 01:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|669
1685065200000|2023-05-26 01:40:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|391
1685065500000|2023-05-26 01:45:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10838.5|10836.5|271
1685065800000|2023-05-26 01:50:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|456
1685066100000|2023-05-26 01:55:00|10840.1|10838.1|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|880
1685066400000|2023-05-26 02:00:00|10838.5|10836.5|10837.7|10835.7|10838.9|10836.9|10837.3|10835.3|328
1685066700000|2023-05-26 02:05:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|85
1685067000000|2023-05-26 02:10:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|170
1685067300000|2023-05-26 02:15:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|626
1685067600000|2023-05-26 02:20:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|85
1685067900000|2023-05-26 02:25:00|10840.8|10838.8|10840.5|10838.5|10840.8|10838.8|10840.5|10838.5|177
1685068200000|2023-05-26 02:30:00|10839.7|10837.7|10839.3|10837.3|10840.1|10838.1|10838.9|10836.9|103
1685068500000|2023-05-26 02:35:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|44
1685068800000|2023-05-26 02:40:00|||||||||2
1685069100000|2023-05-26 02:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|142
1685069400000|2023-05-26 02:50:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.8|10838.8|143
1685069700000|2023-05-26 02:55:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.8|10838.8|300
1685070000000|2023-05-26 03:00:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|36
1685070300000|2023-05-26 03:05:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|157
1685070600000|2023-05-26 03:10:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|67
1685070900000|2023-05-26 03:15:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|197
1685071200000|2023-05-26 03:20:00|||||||||331
1685071500000|2023-05-26 03:25:00|||||||||199
1685071800000|2023-05-26 03:30:00|||||||||186
1685072100000|2023-05-26 03:35:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1609
1685072400000|2023-05-26 03:40:00|||||||||995
1685072700000|2023-05-26 03:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1033
1685073000000|2023-05-26 03:50:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|263
1685073300000|2023-05-26 03:55:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|540
1685073600000|2023-05-26 04:00:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|485
1685073900000|2023-05-26 04:05:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|397
1685074200000|2023-05-26 04:10:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|623
1685074500000|2023-05-26 04:15:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|414
1685074800000|2023-05-26 04:20:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|161
1685075100000|2023-05-26 04:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|373
1685075400000|2023-05-26 04:30:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|90
1685075700000|2023-05-26 04:35:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|413
1685076000000|2023-05-26 04:40:00|||||||||130
1685076300000|2023-05-26 04:45:00|10842|10840|10842|10840|10842|10840|10842|10840|131
1685076600000|2023-05-26 04:50:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|42
1685076900000|2023-05-26 04:55:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|250
1685077200000|2023-05-26 05:00:00|10841.2|10839.2|10841.6|10839.6|10842|10840|10841.2|10839.2|382
1685077500000|2023-05-26 05:05:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|14
1685077800000|2023-05-26 05:10:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|133
1685078100000|2023-05-26 05:15:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|259
1685078400000|2023-05-26 05:20:00|10842|10840|10842|10840|10842|10840|10842|10840|186
1685078700000|2023-05-26 05:25:00|10841.6|10839.6|10843.2|10841.2|10843.6|10841.6|10841.2|10839.2|257
1685079000000|2023-05-26 05:30:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|397
1685079300000|2023-05-26 05:35:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|142
1685079600000|2023-05-26 05:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842|10840|382
1685079900000|2023-05-26 05:45:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|99
1685080200000|2023-05-26 05:50:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|86
1685080500000|2023-05-26 05:55:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|234
1685080800000|2023-05-26 06:00:00|10841.2|10839.2|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|315
1685081100000|2023-05-26 06:05:00|10843.2|10841.2|10842|10840|10843.6|10841.6|10842|10840|1288
1685081400000|2023-05-26 06:10:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10840.8|10838.8|498
1685081700000|2023-05-26 06:15:00|10840.8|10838.8|10842.4|10840.4|10842.8|10840.8|10838.9|10836.9|380
1685082000000|2023-05-26 06:20:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|331
1685082300000|2023-05-26 06:25:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10841.2|10839.2|391
1685082600000|2023-05-26 06:30:00|10841.2|10839.2|10842|10840|10842|10840|10839.3|10837.3|937
1685082900000|2023-05-26 06:35:00|10841.2|10839.2|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|1286
1685083200000|2023-05-26 06:40:00|10844|10842|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|4696
1685083500000|2023-05-26 06:45:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|2802
1685083800000|2023-05-26 06:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842|10840|5018
1685084100000|2023-05-26 06:55:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1346
1685084400000|2023-05-26 07:00:00|10845.1|10843.1|10842.8|10840.8|10845.9|10843.9|10841.2|10839.2|1370
1685084700000|2023-05-26 07:05:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10838.9|10836.9|1886
1685085000000|2023-05-26 07:10:00|10840.5|10838.5|10839.7|10837.7|10841.6|10839.6|10838.9|10836.9|2742
1685085300000|2023-05-26 07:15:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1861
1685085600000|2023-05-26 07:20:00|10839.3|10837.3|10842|10840|10842|10840|10838.9|10836.9|2593
1685085900000|2023-05-26 07:25:00|10842.4|10840.4|10842|10840|10843.6|10841.6|10841.6|10839.6|1630
1685086200000|2023-05-26 07:30:00|10842.4|10840.4|10842.8|10840.8|10844.4|10842.4|10842|10840|1566
1685086500000|2023-05-26 07:35:00|10842|10840|10846.7|10844.7|10846.7|10844.7|10842|10840|3524
1685086800000|2023-05-26 07:40:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|1954
1685087100000|2023-05-26 07:45:00|10847.9|10845.9|10852.2|10850.2|10852.2|10850.2|10847.5|10845.5|6534
1685087400000|2023-05-26 07:50:00|10852.6|10850.6|10851|10849|10853|10851|10850.6|10848.6|11101
1685087700000|2023-05-26 07:55:00|10851.4|10849.4|10853|10851|10853.7|10851.7|10850.6|10848.6|2652
1685088000000|2023-05-26 08:00:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2299
1685088300000|2023-05-26 08:05:00|10853|10851|10850.6|10848.6|10853|10851|10850.6|10848.6|1259
1685088600000|2023-05-26 08:10:00|10851|10849|10850.6|10848.6|10853|10851|10850.6|10848.6|1332
1685088900000|2023-05-26 08:15:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|858
1685089200000|2023-05-26 08:20:00|10853|10851|10850.6|10848.6|10853|10851|10849.8|10847.8|1580
1685089500000|2023-05-26 08:25:00|10851|10849|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|889
1685089800000|2023-05-26 08:30:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|1921
1685090100000|2023-05-26 08:35:00|10850.6|10848.6|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|1280
1685090400000|2023-05-26 08:40:00|10848.3|10846.3|10847.9|10845.9|10848.3|10846.3|10846.7|10844.7|526
1685090700000|2023-05-26 08:45:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|875
1685091000000|2023-05-26 08:50:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|2352
1685091300000|2023-05-26 08:55:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|15647
1685091600000|2023-05-26 09:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1664
1685091900000|2023-05-26 09:05:00|10847.5|10845.5|10847.1|10845.1|10848.3|10846.3|10846.7|10844.7|1868
1685092200000|2023-05-26 09:10:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|2588
1685092500000|2023-05-26 09:15:00|10848.7|10846.7|10850.6|10848.6|10850.6|10848.6|10847.5|10845.5|1883
1685092800000|2023-05-26 09:20:00|10851.4|10849.4|10849.4|10847.4|10851.4|10849.4|10849|10847|5690
1685093100000|2023-05-26 09:25:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10849.8|10847.8|2143
1685093400000|2023-05-26 09:30:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853|10851|508
1685093700000|2023-05-26 09:35:00|10854.9|10852.9|10853|10851|10855.3|10853.3|10853|10851|796
1685094000000|2023-05-26 09:40:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10852.2|10850.2|5708
1685094300000|2023-05-26 09:45:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|2088
1685094600000|2023-05-26 09:50:00|10853.3|10851.3|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|647
1685094900000|2023-05-26 09:55:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|802
1685095200000|2023-05-26 10:00:00|10854.5|10852.5|10850.6|10848.6|10854.5|10852.5|10850.6|10848.6|652
1685095500000|2023-05-26 10:05:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|2409
1685095800000|2023-05-26 10:10:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|2339
1685096100000|2023-05-26 10:15:00|10850.2|10848.2|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1801
1685096400000|2023-05-26 10:20:00|10850.6|10848.6|10853|10851|10853|10851|10850.6|10848.6|2783
1685096700000|2023-05-26 10:25:00|10853.7|10851.7|10853.3|10851.3|10853.7|10851.7|10853|10851|562
1685097000000|2023-05-26 10:30:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|804
1685097300000|2023-05-26 10:35:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10850.6|10848.6|2281
1685097600000|2023-05-26 10:40:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|959
1685097900000|2023-05-26 10:45:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|340
1685098200000|2023-05-26 10:50:00|10851.4|10849.4|10853.7|10851.7|10855.3|10853.3|10851.4|10849.4|8615
1685098500000|2023-05-26 10:55:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|579
1685098800000|2023-05-26 11:00:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10852.2|10850.2|10119
1685099100000|2023-05-26 11:05:00|10852.6|10850.6|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1854
1685099400000|2023-05-26 11:10:00|10851.8|10849.8|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|2126
1685099700000|2023-05-26 11:15:00|10851.4|10849.4|10850.2|10848.2|10852.2|10850.2|10849.8|10847.8|1247
1685100000000|2023-05-26 11:20:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|806
1685100300000|2023-05-26 11:25:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10850.6|10848.6|1708
1685100600000|2023-05-26 11:30:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|1744
1685100900000|2023-05-26 11:35:00|10853.3|10851.3|10849|10847|10853.3|10851.3|10848.3|10846.3|4495
1685101200000|2023-05-26 11:40:00|10849.4|10847.4|10849.8|10847.8|10850.6|10848.6|10849|10847|6152
1685101500000|2023-05-26 11:45:00|10849|10847|10849|10847|10850.6|10848.6|10849|10847|1306
1685101800000|2023-05-26 11:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|4995
1685102100000|2023-05-26 11:55:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|2685
1685102400000|2023-05-26 12:00:00|10847.1|10845.1|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1435
1685102700000|2023-05-26 12:05:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|2566
1685103000000|2023-05-26 12:10:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|4100
1685103300000|2023-05-26 12:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|10060
1685103600000|2023-05-26 12:20:00|10847.9|10845.9|10852.2|10850.2|10852.2|10850.2|10845.9|10843.9|10346
1685103900000|2023-05-26 12:25:00|10853|10851|10851.8|10849.8|10856.1|10854.1|10850.2|10848.2|7963
1685104200000|2023-05-26 12:30:00|10852.2|10850.2|10828.7|10826.7|10856.9|10854.9|10824.8|10822.8|21837
1685104500000|2023-05-26 12:35:00|10829.1|10827.1|10815.5|10813.5|10829.5|10827.5|10810.8|10808.8|15808
1685104800000|2023-05-26 12:40:00|10815.1|10813.1|10816.2|10814.2|10817.8|10815.8|10813.9|10811.9|6312
1685105100000|2023-05-26 12:45:00|10817|10815|10821.7|10819.7|10822.5|10820.5|10815.5|10813.5|13605
1685105400000|2023-05-26 12:50:00|10820.9|10818.9|10817|10815|10821.7|10819.7|10814.7|10812.7|15454
1685105700000|2023-05-26 12:55:00|10816.6|10814.6|10822.1|10820.1|10823.3|10821.3|10815.5|10813.5|6330
1685106000000|2023-05-26 13:00:00|10821.7|10819.7|10822.1|10820.1|10823.3|10821.3|10820.1|10818.1|4434
1685106300000|2023-05-26 13:05:00|10822.5|10820.5|10820.9|10818.9|10824|10822|10820.1|10818.1|4323
1685106600000|2023-05-26 13:10:00|10820.1|10818.1|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|4282
1685106900000|2023-05-26 13:15:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10817.8|10815.8|5228
1685107200000|2023-05-26 13:20:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10814.7|10812.7|7374
1685107500000|2023-05-26 13:25:00|10817.4|10815.4|10818.6|10816.6|10819|10817|10817|10815|4276
1685107800000|2023-05-26 13:30:00|10819.4|10817.4|10814.7|10812.7|10820.5|10818.5|10814.7|10812.7|7710
1685108100000|2023-05-26 13:35:00|10813.9|10811.9|10819|10817|10819.4|10817.4|10813.1|10811.1|5026
1685108400000|2023-05-26 13:40:00|10818.6|10816.6|10820.5|10818.5|10821.7|10819.7|10818.6|10816.6|4489
1685108700000|2023-05-26 13:45:00|10820.1|10818.1|10817|10815|10820.9|10818.9|10817|10815|6015
1685109000000|2023-05-26 13:50:00|10817.8|10815.8|10817|10815|10820.1|10818.1|10815.5|10813.5|5358
1685109300000|2023-05-26 13:55:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10812.7|10810.7|10484
1685109600000|2023-05-26 14:00:00|10814.7|10812.7|10827.2|10825.2|10828.7|10826.7|10814.7|10812.7|6529
1685109900000|2023-05-26 14:05:00|10827.6|10825.6|10829.5|10827.5|10830.3|10828.3|10824|10822|37416
1685110200000|2023-05-26 14:10:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10829.5|10827.5|5942
1685110500000|2023-05-26 14:15:00|10832.3|10830.3|10831.1|10829.1|10835.8|10833.8|10828.7|10826.7|39890
1685110800000|2023-05-26 14:20:00|10830.7|10828.7|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|3176
1685111100000|2023-05-26 14:25:00|10831.5|10829.5|10826.4|10824.4|10831.5|10829.5|10826.4|10824.4|2254
1685111400000|2023-05-26 14:30:00|10827.2|10825.2|10821.3|10819.3|10828|10826|10820.1|10818.1|21024
1685111700000|2023-05-26 14:35:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|6394
1685112000000|2023-05-26 14:40:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|3939
1685112300000|2023-05-26 14:45:00|10819|10817|10814.7|10812.7|10819|10817|10813.9|10811.9|4570
1685112600000|2023-05-26 14:50:00|10815.5|10813.5|10812.3|10810.3|10816.2|10814.2|10812.3|10810.3|6111
1685112900000|2023-05-26 14:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|8206
1685113200000|2023-05-26 15:00:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|2816
1685113500000|2023-05-26 15:05:00|10811.5|10809.5|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|5493
1685113800000|2023-05-26 15:10:00|10806.1|10804.1|10802.2|10800.2|10806.1|10804.1|10798.3|10796.3|13118
1685114100000|2023-05-26 15:15:00|10803|10801|10807.6|10805.6|10807.6|10805.6|10802.2|10800.2|7307
1685114400000|2023-05-26 15:20:00|10806.9|10804.9|10804.5|10802.5|10808.4|10806.4|10803.7|10801.7|5029
1685114700000|2023-05-26 15:25:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|6391
1685115000000|2023-05-26 15:30:00|10804.5|10802.5|10808.4|10806.4|10809.2|10807.2|10804.5|10802.5|4115
1685115300000|2023-05-26 15:35:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|3552
1685115600000|2023-05-26 15:40:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|28416
1685115900000|2023-05-26 15:45:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|2434
1685116200000|2023-05-26 15:50:00|10811.9|10809.9|10810.8|10808.8|10813.1|10811.1|10810|10808|6211
1685116500000|2023-05-26 15:55:00|10810|10808|10810.8|10808.8|10813.1|10811.1|10810|10808|18172
1685116800000|2023-05-26 16:00:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10808.4|10806.4|4704
1685117100000|2023-05-26 16:05:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|20834
1685117400000|2023-05-26 16:10:00|10809.2|10807.2|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|4948
1685117700000|2023-05-26 16:15:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2573
1685118000000|2023-05-26 16:20:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2247
1685118300000|2023-05-26 16:25:00|10814.3|10812.3|10813.1|10811.1|10814.3|10812.3|10813.1|10811.1|1520
1685118600000|2023-05-26 16:30:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1753
1685118900000|2023-05-26 16:35:00|10814.3|10812.3|10816.2|10814.2|10817|10815|10813.1|10811.1|29473
1685119200000|2023-05-26 16:40:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|6550
1685119500000|2023-05-26 16:45:00|10814.3|10812.3|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|6345
1685119800000|2023-05-26 16:50:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|5356
1685120100000|2023-05-26 16:55:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|25182
1685120400000|2023-05-26 17:00:00|10818.2|10816.2|10820.9|10818.9|10821.7|10819.7|10817.8|10815.8|3323
1685120700000|2023-05-26 17:05:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|2099
1685121000000|2023-05-26 17:10:00|10823.3|10821.3|10826.4|10824.4|10826.4|10824.4|10822.5|10820.5|3994
1685121300000|2023-05-26 17:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|9078
1685121600000|2023-05-26 17:20:00|10826.8|10824.8|10827.2|10825.2|10828|10826|10826.4|10824.4|1428
1685121900000|2023-05-26 17:25:00|10826.4|10824.4|10824.8|10822.8|10828|10826|10824.8|10822.8|4592
1685122200000|2023-05-26 17:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2635
1685122500000|2023-05-26 17:35:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|5088
1685122800000|2023-05-26 17:40:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10823.3|10821.3|2536
1685123100000|2023-05-26 17:45:00|10823.3|10821.3|10824|10822|10824|10822|10821.7|10819.7|2318
1685123400000|2023-05-26 17:50:00|10823.7|10821.7|10826.4|10824.4|10826.4|10824.4|10823.7|10821.7|857
1685123700000|2023-05-26 17:55:00|10825.6|10823.6|10826.4|10824.4|10827.6|10825.6|10824|10822|3209
1685124000000|2023-05-26 18:00:00|10827.2|10825.2|10828|10826|10828|10826|10825.6|10823.6|614
1685124300000|2023-05-26 18:05:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|2650
1685124600000|2023-05-26 18:10:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1161
1685124900000|2023-05-26 18:15:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|595
1685125200000|2023-05-26 18:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|433
1685125500000|2023-05-26 18:25:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|6944
1685125800000|2023-05-26 18:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|6210
1685126100000|2023-05-26 18:35:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1048
1685126400000|2023-05-26 18:40:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1151
1685126700000|2023-05-26 18:45:00|||||||||207
1685127000000|2023-05-26 18:50:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10826.4|10824.4|688
1685127300000|2023-05-26 18:55:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|5446
1685127600000|2023-05-26 19:00:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|273
1685127900000|2023-05-26 19:05:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|316
1685128200000|2023-05-26 19:10:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1232
1685128500000|2023-05-26 19:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|925
1685128800000|2023-05-26 19:20:00|||||||||1121
1685129100000|2023-05-26 19:25:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|8486
1685129400000|2023-05-26 19:30:00|||||||||3984
1685129700000|2023-05-26 19:35:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|337
1685130000000|2023-05-26 19:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|856
1685130300000|2023-05-26 19:45:00|||||||||629
1685130600000|2023-05-26 19:50:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|10680
1685130900000|2023-05-26 19:55:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|2532
1685131200000|2023-05-26 20:00:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2322
1685131500000|2023-05-26 20:05:00|10831.1|10829.1|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|2207
1685131800000|2023-05-26 20:10:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|340
1685132100000|2023-05-26 20:15:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|382
1685132400000|2023-05-26 20:20:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|174
1685132700000|2023-05-26 20:25:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|331
1685133000000|2023-05-26 20:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|1200
1685133300000|2023-05-26 20:35:00|||||||||66
1685133600000|2023-05-26 20:40:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|461
1685133900000|2023-05-26 20:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|3718
1685134200000|2023-05-26 20:50:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|620
1685134500000|2023-05-26 20:55:00|10825.2|10823.2|10825.2|10823.2|10826|10824|10824.8|10822.8|653
1685311200000|2023-05-28 22:00:00|10810|10808|10800.6|10798.6|10813.9|10811.9|10796.3|10794.3|4899
1685311500000|2023-05-28 22:05:00|10801|10799|10804.5|10802.5|10806.1|10804.1|10801|10799|668
1685311800000|2023-05-28 22:10:00|10805.3|10803.3|10806.5|10804.5|10807.3|10805.3|10804.5|10802.5|861
1685312100000|2023-05-28 22:15:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|734
1685312400000|2023-05-28 22:20:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|459
1685312700000|2023-05-28 22:25:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|111
1685313000000|2023-05-28 22:30:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803|10801|346
1685313300000|2023-05-28 22:35:00|10805.3|10803.3|10807.3|10805.3|10807.6|10805.6|10805.3|10803.3|277
1685313600000|2023-05-28 22:40:00|10806.9|10804.9|10810|10808|10810.8|10808.8|10806.9|10804.9|350
1685313900000|2023-05-28 22:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10808.4|10806.4|184
1685314200000|2023-05-28 22:50:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|37
1685314500000|2023-05-28 22:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|101
1685314800000|2023-05-28 23:00:00|10810.4|10808.4|10811.5|10809.5|10812.3|10810.3|10810|10808|104
1685315100000|2023-05-28 23:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|92
1685315400000|2023-05-28 23:10:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|140
1685315700000|2023-05-28 23:15:00|10810|10808|10810|10808|10810|10808|10810|10808|423
1685316000000|2023-05-28 23:20:00|||||||||34
1685316300000|2023-05-28 23:25:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|490
1685316600000|2023-05-28 23:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|126
1685316900000|2023-05-28 23:35:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10808.4|10806.4|132
1685317200000|2023-05-28 23:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|140
1685317500000|2023-05-28 23:45:00|10809.6|10807.6|10810.8|10808.8|10810.8|10808.8|10809.6|10807.6|53
1685317800000|2023-05-28 23:50:00|10810.4|10808.4|10809.6|10807.6|10810.8|10808.8|10809.2|10807.2|58
1685318100000|2023-05-28 23:55:00|10809.2|10807.2|10808.4|10806.4|10809.6|10807.6|10808.4|10806.4|101
1685318400000|2023-05-29 00:00:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|305
1685318700000|2023-05-29 00:05:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|163
1685319000000|2023-05-29 00:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|53
1685319300000|2023-05-29 00:15:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|337
1685319600000|2023-05-29 00:20:00|10807.3|10805.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|290
1685319900000|2023-05-29 00:25:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|109
1685320200000|2023-05-29 00:30:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|140
1685320500000|2023-05-29 00:35:00|10809.6|10807.6|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|1044
1685320800000|2023-05-29 00:40:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|596
1685321100000|2023-05-29 00:45:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|404
1685321400000|2023-05-29 00:50:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|137
1685321700000|2023-05-29 00:55:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|167
1685322000000|2023-05-29 01:00:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|31
1685322300000|2023-05-29 01:05:00|10811.5|10809.5|10811.9|10809.9|10812.3|10810.3|10811.5|10809.5|33
1685322600000|2023-05-29 01:10:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|187
1685322900000|2023-05-29 01:15:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|123
1685323200000|2023-05-29 01:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|92
1685323500000|2023-05-29 01:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|129
1685323800000|2023-05-29 01:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|196
1685324100000|2023-05-29 01:35:00|10813.9|10811.9|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|495
1685324400000|2023-05-29 01:40:00|10815.8|10813.8|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|268
1685324700000|2023-05-29 01:45:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|274
1685325000000|2023-05-29 01:50:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|207
1685325300000|2023-05-29 01:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|258
1685325600000|2023-05-29 02:00:00|||||||||2
1685325900000|2023-05-29 02:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|106
1685326200000|2023-05-29 02:10:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|159
1685326500000|2023-05-29 02:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|191
1685326800000|2023-05-29 02:20:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|144
1685327100000|2023-05-29 02:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|57
1685327400000|2023-05-29 02:30:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1431
1685327700000|2023-05-29 02:35:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10814.7|10812.7|125
1685328000000|2023-05-29 02:40:00|10815.1|10813.1|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|582
1685328300000|2023-05-29 02:45:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|208
1685328600000|2023-05-29 02:50:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|197
1685328900000|2023-05-29 02:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|147
1685329200000|2023-05-29 03:00:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|120
1685329500000|2023-05-29 03:05:00|10812.7|10810.7|10811.5|10809.5|10812.7|10810.7|10811.5|10809.5|274
1685329800000|2023-05-29 03:10:00|||||||||385
1685330100000|2023-05-29 03:15:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|504
1685330400000|2023-05-29 03:20:00|||||||||590
1685330700000|2023-05-29 03:25:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|344
1685331000000|2023-05-29 03:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|64
1685331300000|2023-05-29 03:35:00|||||||||203
1685331600000|2023-05-29 03:40:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|458
1685331900000|2023-05-29 03:45:00|||||||||94
1685332200000|2023-05-29 03:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|449
1685332500000|2023-05-29 03:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|238
1685332800000|2023-05-29 04:00:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10808|10806|16
1685333100000|2023-05-29 04:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|190
1685333400000|2023-05-29 04:10:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|108
1685334000000|2023-05-29 04:20:00|||||||||236
1685334300000|2023-05-29 04:25:00|10810|10808|10810|10808|10810|10808|10810|10808|60
1685334600000|2023-05-29 04:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|46
1685334900000|2023-05-29 04:35:00|10809.6|10807.6|10809.6|10807.6|10809.6|10807.6|10809.6|10807.6|95
1685335200000|2023-05-29 04:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|162
1685335500000|2023-05-29 04:45:00|||||||||23
1685335800000|2023-05-29 04:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|112
1685336100000|2023-05-29 04:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|218
1685336400000|2023-05-29 05:00:00|10808|10806|10807.6|10805.6|10808|10806|10807.6|10805.6|36
1685336700000|2023-05-29 05:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|23
1685337000000|2023-05-29 05:10:00|||||||||31
1685337300000|2023-05-29 05:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.3|10805.3|351
1685337600000|2023-05-29 05:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|144
1685337900000|2023-05-29 05:25:00|||||||||339
1685338200000|2023-05-29 05:30:00|||||||||6
1685338500000|2023-05-29 05:35:00|||||||||56
1685338800000|2023-05-29 05:40:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|74
1685339100000|2023-05-29 05:45:00|10807.6|10805.6|10807.6|10805.6|10808|10806|10807.6|10805.6|77
1685339400000|2023-05-29 05:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|266
1685339700000|2023-05-29 05:55:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.8|10806.8|12
1685340000000|2023-05-29 06:00:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|311
1685340300000|2023-05-29 06:05:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|748
1685340600000|2023-05-29 06:10:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|177
1685340900000|2023-05-29 06:15:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|151
1685341200000|2023-05-29 06:20:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|83
1685341500000|2023-05-29 06:25:00|10809.6|10807.6|10811.2|10809.2|10811.5|10809.5|10809.2|10807.2|460
1685341800000|2023-05-29 06:30:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|427
1685342100000|2023-05-29 06:35:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|16335
1685342400000|2023-05-29 06:40:00|10811.9|10809.9|10811.2|10809.2|10812.3|10810.3|10810|10808|442
1685342700000|2023-05-29 06:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|184
1685343000000|2023-05-29 06:50:00|10810.4|10808.4|10810.8|10808.8|10810.8|10808.8|10810|10808|280
1685343300000|2023-05-29 06:55:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|203
1685343600000|2023-05-29 07:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|659
1685343900000|2023-05-29 07:05:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|839
1685344200000|2023-05-29 07:10:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|715
1685344500000|2023-05-29 07:15:00|||||||||8
1685344800000|2023-05-29 07:20:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|295
1685345100000|2023-05-29 07:25:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10807.6|10805.6|530
1685345400000|2023-05-29 07:30:00|10808|10806|10809.2|10807.2|10810|10808|10808|10806|176
1685345700000|2023-05-29 07:35:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10808.8|10806.8|215
1685346000000|2023-05-29 07:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|216
1685346300000|2023-05-29 07:45:00|10810.4|10808.4|10810.8|10808.8|10811.5|10809.5|10810|10808|111
1685346600000|2023-05-29 07:50:00|10811.2|10809.2|10811.9|10809.9|10812.3|10810.3|10810.8|10808.8|245
1685346900000|2023-05-29 07:55:00|10812.3|10810.3|10811.9|10809.9|10812.3|10810.3|10810.8|10808.8|599
1685347200000|2023-05-29 08:00:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|251
1685347500000|2023-05-29 08:05:00|10811.2|10809.2|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1755
1685347800000|2023-05-29 08:10:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|377
1685348100000|2023-05-29 08:15:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1622
1685348400000|2023-05-29 08:20:00|||||||||468
1685348700000|2023-05-29 08:25:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|697
1685349000000|2023-05-29 08:30:00|10811.9|10809.9|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1069
1685349300000|2023-05-29 08:35:00|10814.7|10812.7|10816.2|10814.2|10816.6|10814.6|10814.7|10812.7|937
1685349600000|2023-05-29 08:40:00|10817|10815|10817.4|10815.4|10817.8|10815.8|10816.2|10814.2|585
1685349900000|2023-05-29 08:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|558
1685350200000|2023-05-29 08:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|541
1685350500000|2023-05-29 08:55:00|10819.4|10817.4|10819.8|10817.8|10820.1|10818.1|10819.4|10817.4|632
1685350800000|2023-05-29 09:00:00|10819.4|10817.4|10818.6|10816.6|10819.8|10817.8|10817.8|10815.8|440
1685351100000|2023-05-29 09:05:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|180
1685351400000|2023-05-29 09:10:00|10818.6|10816.6|10819.8|10817.8|10820.1|10818.1|10817|10815|982
1685351700000|2023-05-29 09:15:00|10819.4|10817.4|10824|10822|10824|10822|10819.4|10817.4|995
1685352000000|2023-05-29 09:20:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|319
1685352300000|2023-05-29 09:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1077
1685352600000|2023-05-29 09:30:00|10826|10824|10829.5|10827.5|10829.9|10827.9|10826|10824|643
1685352900000|2023-05-29 09:35:00|10829.1|10827.1|10828.7|10826.7|10829.5|10827.5|10828|10826|739
1685353200000|2023-05-29 09:40:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|249
1685353500000|2023-05-29 09:45:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|350
1685353800000|2023-05-29 09:50:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10828.7|10826.7|407
1685354100000|2023-05-29 09:55:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|596
1685354400000|2023-05-29 10:00:00|10829.9|10827.9|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|419
1685354700000|2023-05-29 10:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|281
1685355000000|2023-05-29 10:10:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|368
1685355300000|2023-05-29 10:15:00|10825.6|10823.6|10824.8|10822.8|10826|10824|10824.8|10822.8|494
1685355600000|2023-05-29 10:20:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|436
1685355900000|2023-05-29 10:25:00|||||||||139
1685356200000|2023-05-29 10:30:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|511
1685356500000|2023-05-29 10:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|224
1685356800000|2023-05-29 10:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|598
1685357100000|2023-05-29 10:45:00|10824.4|10822.4|10824.8|10822.8|10824.8|10822.8|10824|10822|305
1685357400000|2023-05-29 10:50:00|10824|10822|10822.9|10820.9|10824|10822|10822.5|10820.5|228
1685357700000|2023-05-29 10:55:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.9|10820.9|557
1685358000000|2023-05-29 11:00:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|184
1685358300000|2023-05-29 11:05:00|10823.7|10821.7|10824|10822|10824|10822|10823.3|10821.3|77
1685358600000|2023-05-29 11:10:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|275
1685358900000|2023-05-29 11:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|427
1685359200000|2023-05-29 11:20:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|57
1685359500000|2023-05-29 11:25:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|426
1685359800000|2023-05-29 11:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|233
1685360100000|2023-05-29 11:35:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|301
1685360400000|2023-05-29 11:40:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|90
1685360700000|2023-05-29 11:45:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|97
1685361000000|2023-05-29 11:50:00|10827.6|10825.6|10828|10826|10828.7|10826.7|10827.6|10825.6|155
1685361300000|2023-05-29 11:55:00|||||||||8
1685361600000|2023-05-29 12:00:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|995
1685361900000|2023-05-29 12:05:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|429
1685362200000|2023-05-29 12:10:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|3572
1685362500000|2023-05-29 12:15:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10832.3|10830.3|685
1685362800000|2023-05-29 12:20:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|382
1685363100000|2023-05-29 12:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|785
1685363400000|2023-05-29 12:30:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|395
1685363700000|2023-05-29 12:35:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|316
1685364000000|2023-05-29 12:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|633
1685364300000|2023-05-29 12:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1235
1685364600000|2023-05-29 12:50:00|10829.1|10827.1|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|122
1685364900000|2023-05-29 12:55:00|10830.7|10828.7|10831.9|10829.9|10831.9|10829.9|10830.7|10828.7|237
1685365200000|2023-05-29 13:00:00|10831.5|10829.5|10831.1|10829.1|10831.5|10829.5|10831.1|10829.1|563
1685365500000|2023-05-29 13:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|612
1685365800000|2023-05-29 13:10:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|271
1685366100000|2023-05-29 13:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|332
1685366400000|2023-05-29 13:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|541
1685366700000|2023-05-29 13:25:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1037
1685367000000|2023-05-29 13:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|169
1685367300000|2023-05-29 13:35:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|202
1685367600000|2023-05-29 13:40:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|457
1685367900000|2023-05-29 13:45:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|279
1685368200000|2023-05-29 13:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|215
1685368500000|2023-05-29 13:55:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|124
1685368800000|2023-05-29 14:00:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|300
1685369100000|2023-05-29 14:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|183
1685369400000|2023-05-29 14:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|129
1685369700000|2023-05-29 14:15:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|109
1685370000000|2023-05-29 14:20:00|||||||||84
1685370300000|2023-05-29 14:25:00|10832.3|10830.3|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|259
1685370600000|2023-05-29 14:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|822
1685370900000|2023-05-29 14:35:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|228
1685371200000|2023-05-29 14:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|167
1685371500000|2023-05-29 14:45:00|||||||||45
1685371800000|2023-05-29 14:50:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|59
1685372100000|2023-05-29 14:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|568
1685372400000|2023-05-29 15:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|600
1685372700000|2023-05-29 15:05:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|625
1685373000000|2023-05-29 15:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1618
1685373300000|2023-05-29 15:15:00|10828|10826|10828|10826|10828|10826|10828|10826|428
1685373600000|2023-05-29 15:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|109
1685373900000|2023-05-29 15:25:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|556
1685374200000|2023-05-29 15:30:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|129
1685374500000|2023-05-29 15:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|156
1685374800000|2023-05-29 15:40:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|298
1685375100000|2023-05-29 15:45:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|42
1685375400000|2023-05-29 15:50:00|10827.6|10825.6|10828|10826|10828|10826|10827.6|10825.6|122
1685375700000|2023-05-29 15:55:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|137
1685376000000|2023-05-29 16:00:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|470
1685376300000|2023-05-29 16:05:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|69
1685376600000|2023-05-29 16:10:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|46
1685376900000|2023-05-29 16:15:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|120
1685377200000|2023-05-29 16:20:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|287
1685377500000|2023-05-29 16:25:00|10825.2|10823.2|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|362
1685377800000|2023-05-29 16:30:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|93
1685378100000|2023-05-29 16:35:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10825.2|10823.2|109
1685378400000|2023-05-29 16:40:00|||||||||64
1685378700000|2023-05-29 16:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|226
1685379000000|2023-05-29 16:50:00|10826.4|10824.4|10826|10824|10826.4|10824.4|10825.6|10823.6|254
1685379300000|2023-05-29 16:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|265
1685397600000|2023-05-29 22:00:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|161
1685398200000|2023-05-29 22:10:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|215
1685398500000|2023-05-29 22:15:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|111
1685398800000|2023-05-29 22:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|13
1685399100000|2023-05-29 22:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|106
1685399400000|2023-05-29 22:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|132
1685399700000|2023-05-29 22:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|250
1685400000000|2023-05-29 22:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1828
1685400300000|2023-05-29 22:45:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|271
1685400600000|2023-05-29 22:50:00|10825.2|10823.2|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|333
1685400900000|2023-05-29 22:55:00|||||||||6
1685401200000|2023-05-29 23:00:00|||||||||195
1685401500000|2023-05-29 23:05:00|||||||||99
1685401800000|2023-05-29 23:10:00|10824|10822|10824|10822|10824|10822|10824|10822|22
1685402100000|2023-05-29 23:15:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|430
1685402400000|2023-05-29 23:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|57
1685402700000|2023-05-29 23:25:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|150
1685403000000|2023-05-29 23:30:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|563
1685403300000|2023-05-29 23:35:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|288
1685403600000|2023-05-29 23:40:00|10826.8|10824.8|10828|10826|10828|10826|10826.4|10824.4|461
1685403900000|2023-05-29 23:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|299
1685404200000|2023-05-29 23:50:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|391
1685404500000|2023-05-29 23:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|218
1685404800000|2023-05-30 00:00:00|10828.7|10826.7|10831.9|10829.9|10831.9|10829.9|10828|10826|1049
1685405100000|2023-05-30 00:05:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|629
1685405400000|2023-05-30 00:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1252
1685405700000|2023-05-30 00:15:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|555
1685406000000|2023-05-30 00:20:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1556
1685406300000|2023-05-30 00:25:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|811
1685406600000|2023-05-30 00:30:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|639
1685406900000|2023-05-30 00:35:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|1122
1685407200000|2023-05-30 00:40:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|902
1685407500000|2023-05-30 00:45:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|814
1685407800000|2023-05-30 00:50:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|539
1685408100000|2023-05-30 00:55:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1214
1685408400000|2023-05-30 01:00:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|390
1685408700000|2023-05-30 01:05:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|566
1685409000000|2023-05-30 01:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|88
1685409300000|2023-05-30 01:15:00|10832.3|10830.3|10831.9|10829.9|10832.3|10830.3|10831.1|10829.1|173
1685409600000|2023-05-30 01:20:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|242
1685409900000|2023-05-30 01:25:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|278
1685410200000|2023-05-30 01:30:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|676
1685410500000|2023-05-30 01:35:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|263
1685410800000|2023-05-30 01:40:00|10835|10833|10835|10833|10835|10833|10835|10833|176
1685411100000|2023-05-30 01:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|563
1685411400000|2023-05-30 01:50:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|367
1685411700000|2023-05-30 01:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|831
1685412000000|2023-05-30 02:00:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|252
1685412300000|2023-05-30 02:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|189
1685412600000|2023-05-30 02:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|513
1685412900000|2023-05-30 02:15:00|||||||||224
1685413200000|2023-05-30 02:20:00|||||||||31
1685413500000|2023-05-30 02:25:00|||||||||560
1685413800000|2023-05-30 02:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|694
1685414100000|2023-05-30 02:35:00|||||||||240
1685414400000|2023-05-30 02:40:00|||||||||143
1685414700000|2023-05-30 02:45:00|||||||||65
1685415000000|2023-05-30 02:50:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|558
1685415300000|2023-05-30 02:55:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|30
1685415600000|2023-05-30 03:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|262
1685415900000|2023-05-30 03:05:00|||||||||158
1685416200000|2023-05-30 03:10:00|||||||||58
1685416500000|2023-05-30 03:15:00|||||||||21
1685416800000|2023-05-30 03:20:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|61
1685417100000|2023-05-30 03:25:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1583
1685417400000|2023-05-30 03:30:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|842
1685417700000|2023-05-30 03:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|279
1685418000000|2023-05-30 03:40:00|||||||||80
1685418300000|2023-05-30 03:45:00|||||||||196
1685418600000|2023-05-30 03:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|293
1685418900000|2023-05-30 03:55:00|||||||||53
1685419200000|2023-05-30 04:00:00|||||||||14
1685419500000|2023-05-30 04:05:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|761
1685419800000|2023-05-30 04:10:00|10834.6|10832.6|10835|10833|10835|10833|10833.4|10831.4|340
1685420100000|2023-05-30 04:15:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|277
1685420400000|2023-05-30 04:20:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|665
1685420700000|2023-05-30 04:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|76
1685421000000|2023-05-30 04:30:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|202
1685421300000|2023-05-30 04:35:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|447
1685421600000|2023-05-30 04:40:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|26
1685421900000|2023-05-30 04:45:00|10835|10833|10835|10833|10835|10833|10835|10833|55
1685422200000|2023-05-30 04:50:00|||||||||7
1685422500000|2023-05-30 04:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|236
1685422800000|2023-05-30 05:00:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|158
1685423100000|2023-05-30 05:05:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|182
1685423400000|2023-05-30 05:10:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|223
1685423700000|2023-05-30 05:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|229
1685424000000|2023-05-30 05:20:00|||||||||47
1685424300000|2023-05-30 05:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|404
1685424600000|2023-05-30 05:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|737
1685424900000|2023-05-30 05:35:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|177
1685425200000|2023-05-30 05:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|425
1685425500000|2023-05-30 05:45:00|10831.5|10829.5|10830.7|10828.7|10831.9|10829.9|10830.3|10828.3|188
1685425800000|2023-05-30 05:50:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|227
1685426100000|2023-05-30 05:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.9|10827.9|563
1685426400000|2023-05-30 06:00:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10828|10826|1617
1685426700000|2023-05-30 06:05:00|10829.9|10827.9|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|825
1685427000000|2023-05-30 06:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|270
1685427300000|2023-05-30 06:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1629
1685427600000|2023-05-30 06:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|266
1685427900000|2023-05-30 06:25:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|1575
1685428200000|2023-05-30 06:30:00|10831.9|10829.9|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|1113
1685428500000|2023-05-30 06:35:00|10828.7|10826.7|10834.2|10832.2|10834.2|10832.2|10828.7|10826.7|685
1685428800000|2023-05-30 06:40:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|947
1685429100000|2023-05-30 06:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|317
1685429400000|2023-05-30 06:50:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|2274
1685429700000|2023-05-30 06:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|808
1685430000000|2023-05-30 07:00:00|10836.9|10834.9|10842|10840|10842|10840|10836.5|10834.5|5035
1685430300000|2023-05-30 07:05:00|10841.2|10839.2|10835.8|10833.8|10841.2|10839.2|10835.8|10833.8|1887
1685430600000|2023-05-30 07:10:00|10836.5|10834.5|10840.5|10838.5|10840.5|10838.5|10835|10833|2227
1685430900000|2023-05-30 07:15:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2373
1685431200000|2023-05-30 07:20:00|10840.5|10838.5|10838.9|10836.9|10842|10840|10838.1|10836.1|1917
1685431500000|2023-05-30 07:25:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1701
1685431800000|2023-05-30 07:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1632
1685432100000|2023-05-30 07:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1051
1685432400000|2023-05-30 07:40:00|10840.5|10838.5|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|3431
1685432700000|2023-05-30 07:45:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|1960
1685433000000|2023-05-30 07:50:00|10842.8|10840.8|10847.5|10845.5|10849.8|10847.8|10842.8|10840.8|3456
1685433300000|2023-05-30 07:55:00|10847.9|10845.9|10853|10851|10855.3|10853.3|10847.9|10845.9|3478
1685433600000|2023-05-30 08:00:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2888
1685433900000|2023-05-30 08:05:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|1970
1685434200000|2023-05-30 08:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|994
1685434500000|2023-05-30 08:15:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|2318
1685434800000|2023-05-30 08:20:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|2904
1685435100000|2023-05-30 08:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2130
1685435400000|2023-05-30 08:30:00|10849.4|10847.4|10849.8|10847.8|10850.6|10848.6|10848.7|10846.7|2650
1685435700000|2023-05-30 08:35:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1548
1685436000000|2023-05-30 08:40:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|3163
1685436300000|2023-05-30 08:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|1028
1685436600000|2023-05-30 08:50:00|10849|10847|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|697
1685436900000|2023-05-30 08:55:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|1224
1685437200000|2023-05-30 09:00:00|10849|10847|10847.5|10845.5|10849|10847|10845.9|10843.9|1647
1685437500000|2023-05-30 09:05:00|10847.1|10845.1|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|2048
1685437800000|2023-05-30 09:10:00|10846.3|10844.3|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|1807
1685438100000|2023-05-30 09:15:00|10843.6|10841.6|10848.3|10846.3|10849|10847|10843.6|10841.6|1070
1685438400000|2023-05-30 09:20:00|10847.9|10845.9|10851.4|10849.4|10851.8|10849.8|10845.9|10843.9|1095
1685438700000|2023-05-30 09:25:00|10851.8|10849.8|10856.1|10854.1|10856.1|10854.1|10851.4|10849.4|1132
1685439000000|2023-05-30 09:30:00|10856.9|10854.9|10856.9|10854.9|10860.8|10858.8|10856.1|10854.1|3413
1685439300000|2023-05-30 09:35:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|480
1685439600000|2023-05-30 09:40:00|10856.1|10854.1|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|1258
1685439900000|2023-05-30 09:45:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1459
1685440200000|2023-05-30 09:50:00|10855.3|10853.3|10856.1|10854.1|10856.5|10854.5|10855.3|10853.3|1465
1685440500000|2023-05-30 09:55:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1514
1685440800000|2023-05-30 10:00:00|10856.1|10854.1|10860|10858|10861.5|10859.5|10856.1|10854.1|4270
1685441100000|2023-05-30 10:05:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|628
1685441400000|2023-05-30 10:10:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|908
1685441700000|2023-05-30 10:15:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|652
1685442000000|2023-05-30 10:20:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|1198
1685442300000|2023-05-30 10:25:00|10855.7|10853.7|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1855
1685442600000|2023-05-30 10:30:00|10854.9|10852.9|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|2937
1685442900000|2023-05-30 10:35:00|10855.3|10853.3|10856.9|10854.9|10857.3|10855.3|10855.3|10853.3|1749
1685443200000|2023-05-30 10:40:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|673
1685443500000|2023-05-30 10:45:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|1459
1685443800000|2023-05-30 10:50:00|10858.4|10856.4|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|2232
1685444100000|2023-05-30 10:55:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10858.4|10856.4|1903
1685444400000|2023-05-30 11:00:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|1092
1685444700000|2023-05-30 11:05:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|1235
1685445000000|2023-05-30 11:10:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10859.2|10857.2|8670
1685445300000|2023-05-30 11:15:00|10860.8|10858.8|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|1869
1685445600000|2023-05-30 11:20:00|10856.9|10854.9|10855.3|10853.3|10859.2|10857.2|10855.3|10853.3|3452
1685445900000|2023-05-30 11:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1135
1685446200000|2023-05-30 11:30:00|10857.6|10855.6|10859.2|10857.2|10860.8|10858.8|10856.9|10854.9|3440
1685446500000|2023-05-30 11:35:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10858.4|10856.4|3173
1685446800000|2023-05-30 11:40:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|1826
1685447100000|2023-05-30 11:45:00|10859.6|10857.6|10858.4|10856.4|10860|10858|10856.1|10854.1|2626
1685447400000|2023-05-30 11:50:00|10858.8|10856.8|10863.1|10861.1|10863.1|10861.1|10858.4|10856.4|2806
1685447700000|2023-05-30 11:55:00|10862.3|10860.3|10864.3|10862.3|10864.7|10862.7|10862.3|10860.3|1495
1685448000000|2023-05-30 12:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|4663
1685448300000|2023-05-30 12:05:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|4005
1685448600000|2023-05-30 12:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1978
1685448900000|2023-05-30 12:15:00|10864.7|10862.7|10865.5|10863.5|10869.4|10867.4|10864.7|10862.7|6018
1685449200000|2023-05-30 12:20:00|10866.2|10864.2|10860.8|10858.8|10868.6|10866.6|10860|10858|6079
1685449500000|2023-05-30 12:25:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10857.6|10855.6|21399
1685449800000|2023-05-30 12:30:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|3536
1685450100000|2023-05-30 12:35:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|2946
1685450400000|2023-05-30 12:40:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|5358
1685450700000|2023-05-30 12:45:00|10855.7|10853.7|10857.6|10855.6|10858.4|10856.4|10854.5|10852.5|2762
1685451000000|2023-05-30 12:50:00|10858.4|10856.4|10850.6|10848.6|10859.2|10857.2|10850.6|10848.6|5143
1685451300000|2023-05-30 12:55:00|10851|10849|10853|10851|10853.7|10851.7|10850.6|10848.6|4191
1685451600000|2023-05-30 13:00:00|10853.3|10851.3|10851.4|10849.4|10853.7|10851.7|10848.3|10846.3|8912
1685451900000|2023-05-30 13:05:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849|10847|6672
1685452200000|2023-05-30 13:10:00|10851|10849|10849.8|10847.8|10852.2|10850.2|10849|10847|2583
1685452500000|2023-05-30 13:15:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849|10847|2080
1685452800000|2023-05-30 13:20:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|6702
1685453100000|2023-05-30 13:25:00|10851.4|10849.4|10847.5|10845.5|10853|10851|10847.5|10845.5|3558
1685453400000|2023-05-30 13:30:00|10848.3|10846.3|10845.1|10843.1|10848.3|10846.3|10843.6|10841.6|6293
1685453700000|2023-05-30 13:35:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10842|10840|6903
1685454000000|2023-05-30 13:40:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|5419
1685454300000|2023-05-30 13:45:00|10846.7|10844.7|10847.5|10845.5|10849|10847|10845.9|10843.9|5196
1685454600000|2023-05-30 13:50:00|10846.7|10844.7|10850.6|10848.6|10851.4|10849.4|10845.9|10843.9|10100
1685454900000|2023-05-30 13:55:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10848.3|10846.3|29686
1685455200000|2023-05-30 14:00:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10845.1|10843.1|5643
1685455500000|2023-05-30 14:05:00|10849|10847|10856.1|10854.1|10856.1|10854.1|10849|10847|8003
1685455800000|2023-05-30 14:10:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10852.2|10850.2|5332
1685456100000|2023-05-30 14:15:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849.8|10847.8|2886
1685456400000|2023-05-30 14:20:00|10850.2|10848.2|10853|10851|10853.7|10851.7|10849.8|10847.8|3503
1685456700000|2023-05-30 14:25:00|10853.7|10851.7|10859.2|10857.2|10859.2|10857.2|10853.7|10851.7|4836
1685457000000|2023-05-30 14:30:00|10860|10858|10863.1|10861.1|10863.1|10861.1|10859.2|10857.2|4024
1685457300000|2023-05-30 14:35:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|12499
1685457600000|2023-05-30 14:40:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|7085
1685457900000|2023-05-30 14:45:00|10862.3|10860.3|10860|10858|10863.1|10861.1|10859.2|10857.2|14306
1685458200000|2023-05-30 14:50:00|10859.6|10857.6|10862.3|10860.3|10863.1|10861.1|10858|10856|4869
1685458500000|2023-05-30 14:55:00|10862.7|10860.7|10863.9|10861.9|10864.7|10862.7|10861.5|10859.5|10130
1685458800000|2023-05-30 15:00:00|10864.7|10862.7|10866.2|10864.2|10867.8|10865.8|10863.9|10861.9|7334
1685459100000|2023-05-30 15:05:00|10865.8|10863.8|10867|10865|10867.8|10865.8|10864.7|10862.7|5174
1685459400000|2023-05-30 15:10:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|3249
1685459700000|2023-05-30 15:15:00|10869|10867|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|22234
1685460000000|2023-05-30 15:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|4584
1685460300000|2023-05-30 15:25:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10869.4|10867.4|9323
1685460600000|2023-05-30 15:30:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10867|10865|6514
1685460900000|2023-05-30 15:35:00|10869|10867|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|6248
1685461200000|2023-05-30 15:40:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|13660
1685461500000|2023-05-30 15:45:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|5723
1685461800000|2023-05-30 15:50:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1578
1685462100000|2023-05-30 15:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|11843
1685462400000|2023-05-30 16:00:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10868.6|10866.6|3018
1685462700000|2023-05-30 16:05:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|5325
1685463000000|2023-05-30 16:10:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1897
1685463300000|2023-05-30 16:15:00|10870.9|10868.9|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|1625
1685463600000|2023-05-30 16:20:00|10872.1|10870.1|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|4949
1685463900000|2023-05-30 16:25:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|2563
1685464200000|2023-05-30 16:30:00|10870.9|10868.9|10867|10865|10870.9|10868.9|10866.2|10864.2|3877
1685464500000|2023-05-30 16:35:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|2970
1685464800000|2023-05-30 16:40:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|6129
1685465100000|2023-05-30 16:45:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|4840
1685465400000|2023-05-30 16:50:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2787
1685465700000|2023-05-30 16:55:00|10867|10865|10865.8|10863.8|10867.8|10865.8|10865.8|10863.8|1575
1685466000000|2023-05-30 17:00:00|10865.5|10863.5|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|2071
1685466300000|2023-05-30 17:05:00|10867|10865|10867|10865|10867|10865|10865.5|10863.5|1542
1685466600000|2023-05-30 17:10:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10867|10865|1017
1685466900000|2023-05-30 17:15:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|7529
1685467200000|2023-05-30 17:20:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|5658
1685467500000|2023-05-30 17:25:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|1806
1685467800000|2023-05-30 17:30:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10871.7|10869.7|3115
1685468100000|2023-05-30 17:35:00|10871.7|10869.7|10874.8|10872.8|10875.6|10873.6|10871.7|10869.7|3260
1685468400000|2023-05-30 17:40:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10873.3|10871.3|1017
1685468700000|2023-05-30 17:45:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|2287
1685469000000|2023-05-30 17:50:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10874|10872|2313
1685469300000|2023-05-30 17:55:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|2898
1685469600000|2023-05-30 18:00:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1380
1685469900000|2023-05-30 18:05:00|10874.8|10872.8|10874|10872|10876.4|10874.4|10873.3|10871.3|2476
1685470200000|2023-05-30 18:10:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|2395
1685470500000|2023-05-30 18:15:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|3234
1685470800000|2023-05-30 18:20:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1800
1685471100000|2023-05-30 18:25:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1891
1685471400000|2023-05-30 18:30:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|2326
1685471700000|2023-05-30 18:35:00|10872.5|10870.5|10874|10872|10875.6|10873.6|10872.5|10870.5|3449
1685472000000|2023-05-30 18:40:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|4029
1685472300000|2023-05-30 18:45:00|10870.1|10868.1|10874.8|10872.8|10874.8|10872.8|10870.1|10868.1|3959
1685472600000|2023-05-30 18:50:00|10875.6|10873.6|10871.7|10869.7|10875.6|10873.6|10871.7|10869.7|4956
1685472900000|2023-05-30 18:55:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|11688
1685473200000|2023-05-30 19:00:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|3588
1685473500000|2023-05-30 19:05:00|10876.4|10874.4|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|3553
1685473800000|2023-05-30 19:10:00|10877.2|10875.2|10879.5|10877.5|10880.3|10878.3|10876.4|10874.4|6931
1685474100000|2023-05-30 19:15:00|10880.3|10878.3|10878|10876|10880.3|10878.3|10877.2|10875.2|3322
1685474400000|2023-05-30 19:20:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|3297
1685474700000|2023-05-30 19:25:00|10875.6|10873.6|10878.7|10876.7|10878.7|10876.7|10875.6|10873.6|1155
1685475000000|2023-05-30 19:30:00|10878|10876|10880.3|10878.3|10881.1|10879.1|10878|10876|2291
1685475300000|2023-05-30 19:35:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|2327
1685475600000|2023-05-30 19:40:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|5518
1685475900000|2023-05-30 19:45:00|10878.7|10876.7|10883.4|10881.4|10884.2|10882.2|10878.7|10876.7|4135
1685476200000|2023-05-30 19:50:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|3616
1685476500000|2023-05-30 19:55:00|10883.4|10881.4|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|5245
1685476800000|2023-05-30 20:00:00|10885|10883|10881.1|10879.1|10885|10883|10881.1|10879.1|4149
1685477100000|2023-05-30 20:05:00|10881.9|10879.9|10878.7|10876.7|10881.9|10879.9|10878|10876|4829
1685477400000|2023-05-30 20:10:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1340
1685477700000|2023-05-30 20:15:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|1345
1685478000000|2023-05-30 20:20:00|10878|10876|10878|10876|10879.5|10877.5|10875.6|10873.6|3064
1685478300000|2023-05-30 20:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1931
1685478600000|2023-05-30 20:30:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|1906
1685478900000|2023-05-30 20:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|3514
1685479200000|2023-05-30 20:40:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|1541
1685479500000|2023-05-30 20:45:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|3079
1685479800000|2023-05-30 20:50:00|10879.5|10877.5|10881.1|10879.1|10881.5|10879.5|10879.5|10877.5|1865
1685480100000|2023-05-30 20:55:00|10880.3|10878.3|10880.7|10878.7|10881.1|10879.1|10880.3|10878.3|2289
1685484000000|2023-05-30 22:00:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874|10872|1152
1685484300000|2023-05-30 22:05:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|220
1685484600000|2023-05-30 22:10:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|283
1685484900000|2023-05-30 22:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|155
1685485200000|2023-05-30 22:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|148
1685485500000|2023-05-30 22:25:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|131
1685485800000|2023-05-30 22:30:00|10878|10876|10878|10876|10878|10876|10878|10876|101
1685486100000|2023-05-30 22:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|78
1685486400000|2023-05-30 22:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|86
1685486700000|2023-05-30 22:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|282
1685487000000|2023-05-30 22:50:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|675
1685487300000|2023-05-30 22:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|243
1685487600000|2023-05-30 23:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|114
1685487900000|2023-05-30 23:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|146
1685488200000|2023-05-30 23:10:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|27
1685488500000|2023-05-30 23:15:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|204
1685488800000|2023-05-30 23:20:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|79
1685489100000|2023-05-30 23:25:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|334
1685489400000|2023-05-30 23:30:00|10876|10874|10875.6|10873.6|10876|10874|10874.8|10872.8|137
1685489700000|2023-05-30 23:35:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|410
1685490000000|2023-05-30 23:40:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|136
1685490300000|2023-05-30 23:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|127
1685490600000|2023-05-30 23:50:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|78
1685490900000|2023-05-30 23:55:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|235
1685491200000|2023-05-31 00:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|529
1685491500000|2023-05-31 00:05:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10876.8|10874.8|216
1685491800000|2023-05-31 00:10:00|10878|10876|10877.2|10875.2|10878|10876|10876.8|10874.8|177
1685492100000|2023-05-31 00:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|192
1685492400000|2023-05-31 00:20:00|10878|10876|10877.2|10875.2|10878.3|10876.3|10877.2|10875.2|355
1685492700000|2023-05-31 00:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|159
1685493000000|2023-05-31 00:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|492
1685493300000|2023-05-31 00:35:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|833
1685493600000|2023-05-31 00:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|392
1685493900000|2023-05-31 00:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|702
1685494200000|2023-05-31 00:50:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|652
1685494500000|2023-05-31 00:55:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|181
1685494800000|2023-05-31 01:00:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|445
1685495100000|2023-05-31 01:05:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|271
1685495400000|2023-05-31 01:10:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|188
1685495700000|2023-05-31 01:15:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|182
1685496000000|2023-05-31 01:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|224
1685496300000|2023-05-31 01:25:00|10882.3|10880.3|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|471
1685496600000|2023-05-31 01:30:00|10880.3|10878.3|10884.2|10882.2|10884.2|10882.2|10878|10876|2313
1685496900000|2023-05-31 01:35:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|1629
1685497200000|2023-05-31 01:40:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|792
1685497500000|2023-05-31 01:45:00|10885|10883|10885|10883|10886.9|10884.9|10884.2|10882.2|1277
1685497800000|2023-05-31 01:50:00|10884.2|10882.2|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|938
1685498100000|2023-05-31 01:55:00|10885|10883|10882.6|10880.6|10885|10883|10882.6|10880.6|295
1685498400000|2023-05-31 02:00:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|434
1685498700000|2023-05-31 02:05:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1028
1685499000000|2023-05-31 02:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|526
1685499300000|2023-05-31 02:15:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|254
1685499600000|2023-05-31 02:20:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|338
1685499900000|2023-05-31 02:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|333
1685500200000|2023-05-31 02:30:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|292
1685500500000|2023-05-31 02:35:00|||||||||223
1685500800000|2023-05-31 02:40:00|||||||||6
1685501100000|2023-05-31 02:45:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|37
1685501400000|2023-05-31 02:50:00|||||||||18
1685501700000|2023-05-31 02:55:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|142
1685502000000|2023-05-31 03:00:00|10883|10881|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|74
1685502300000|2023-05-31 03:05:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|386
1685502600000|2023-05-31 03:10:00|||||||||3
1685502900000|2023-05-31 03:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|237
1685503200000|2023-05-31 03:20:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|619
1685503500000|2023-05-31 03:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|500
1685503800000|2023-05-31 03:30:00|10884.6|10882.6|10885|10883|10885|10883|10884.2|10882.2|123
1685504100000|2023-05-31 03:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|272
1685504400000|2023-05-31 03:40:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|259
1685504700000|2023-05-31 03:45:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|368
1685505000000|2023-05-31 03:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|320
1685505300000|2023-05-31 03:55:00|10885.4|10883.4|10885|10883|10885.4|10883.4|10885|10883|94
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10885|10883|10885|10883|10884.6|10882.6|38
1685505900000|2023-05-31 04:05:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|286
1685506200000|2023-05-31 04:10:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|116
1685506500000|2023-05-31 04:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|820
1685506800000|2023-05-31 04:20:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|451
1685507100000|2023-05-31 04:25:00|||||||||10
1685507400000|2023-05-31 04:30:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|276
1685507700000|2023-05-31 04:35:00|||||||||377
1685508000000|2023-05-31 04:40:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|150
1685508300000|2023-05-31 04:45:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|58
1685508600000|2023-05-31 04:50:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|152
1685508900000|2023-05-31 04:55:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|44
1685509200000|2023-05-31 05:00:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|180
1685509500000|2023-05-31 05:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|564
1685509800000|2023-05-31 05:10:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|467
1685510100000|2023-05-31 05:15:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|243
1685510400000|2023-05-31 05:20:00|||||||||16
1685510700000|2023-05-31 05:25:00|10886.5|10884.5|10888.9|10886.9|10890.5|10888.5|10886.5|10884.5|1713
1685511000000|2023-05-31 05:30:00|10888.5|10886.5|10895.9|10893.9|10896.7|10894.7|10887.3|10885.3|3226
1685511300000|2023-05-31 05:35:00|10896.3|10894.3|10894.4|10892.4|10897.1|10895.1|10894.4|10892.4|2511
1685511600000|2023-05-31 05:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|959
1685511900000|2023-05-31 05:45:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|2796
1685512200000|2023-05-31 05:50:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|818
1685512500000|2023-05-31 05:55:00|10889.7|10887.7|10892|10890|10892|10890|10888.9|10886.9|1548
1685512800000|2023-05-31 06:00:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|947
1685513100000|2023-05-31 06:05:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|600
1685513400000|2023-05-31 06:10:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|796
1685513700000|2023-05-31 06:15:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|782
1685514000000|2023-05-31 06:20:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|683
1685514300000|2023-05-31 06:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|791
1685514600000|2023-05-31 06:30:00|10894.8|10892.8|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|518
1685514900000|2023-05-31 06:35:00|10894.4|10892.4|10897.5|10895.5|10899|10897|10894.4|10892.4|943
1685515200000|2023-05-31 06:40:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|747
1685515500000|2023-05-31 06:45:00|10898.7|10896.7|10900.6|10898.6|10904.5|10902.5|10898.7|10896.7|3926
1685515800000|2023-05-31 06:50:00|10901.4|10899.4|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|1264
1685516100000|2023-05-31 06:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1354
1685516400000|2023-05-31 07:00:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|1541
1685516700000|2023-05-31 07:05:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10892.8|10890.8|2313
1685517000000|2023-05-31 07:10:00|10895.9|10893.9|10892.8|10890.8|10896.7|10894.7|10892.8|10890.8|1215
1685517300000|2023-05-31 07:15:00|10892|10890|10894|10892|10894.4|10892.4|10891.2|10889.2|906
1685517600000|2023-05-31 07:20:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|1458
1685517900000|2023-05-31 07:25:00|10893.6|10891.6|10893.6|10891.6|10895.1|10893.1|10892|10890|1062
1685518200000|2023-05-31 07:30:00|10892.8|10890.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|1018
1685518500000|2023-05-31 07:35:00|10892|10890|10892|10890|10893.6|10891.6|10892|10890|876
1685518800000|2023-05-31 07:40:00|10892.8|10890.8|10894.4|10892.4|10895.1|10893.1|10892|10890|1884
1685519100000|2023-05-31 07:45:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|936
1685519400000|2023-05-31 07:50:00|10890.8|10888.8|10892|10890|10892.8|10890.8|10890.5|10888.5|1127
1685519700000|2023-05-31 07:55:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1016
1685520000000|2023-05-31 08:00:00|10891.6|10889.6|10892.8|10890.8|10892.8|10890.8|10888.9|10886.9|1715
1685520300000|2023-05-31 08:05:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|482
1685520600000|2023-05-31 08:10:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|1209
1685520900000|2023-05-31 08:15:00|10891.2|10889.2|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|1450
1685521200000|2023-05-31 08:20:00|10894|10892|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|794
1685521500000|2023-05-31 08:25:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|1122
1685521800000|2023-05-31 08:30:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2910
1685522100000|2023-05-31 08:35:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|1376
1685522400000|2023-05-31 08:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1651
1685522700000|2023-05-31 08:45:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1216
1685523000000|2023-05-31 08:50:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|799
1685523300000|2023-05-31 08:55:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|659
1685523600000|2023-05-31 09:00:00|10890.1|10888.1|10888.1|10886.1|10890.1|10888.1|10886.5|10884.5|2294
1685523900000|2023-05-31 09:05:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|2266
1685524200000|2023-05-31 09:10:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|709
1685524500000|2023-05-31 09:15:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10889.7|10887.7|337
1685524800000|2023-05-31 09:20:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|446
1685525100000|2023-05-31 09:25:00|10892.4|10890.4|10892.8|10890.8|10893.6|10891.6|10892|10890|739
1685525400000|2023-05-31 09:30:00|10892|10890|10892|10890|10892.8|10890.8|10889.7|10887.7|1726
1685525700000|2023-05-31 09:35:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|1476
1685526000000|2023-05-31 09:40:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|584
1685526300000|2023-05-31 09:45:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|191
1685526600000|2023-05-31 09:50:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1379
1685526900000|2023-05-31 09:55:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|442
1685527200000|2023-05-31 10:00:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|505
1685527500000|2023-05-31 10:05:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|685
1685527800000|2023-05-31 10:10:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|450
1685528100000|2023-05-31 10:15:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|751
1685528400000|2023-05-31 10:20:00|10896.3|10894.3|10896.7|10894.7|10897.5|10895.5|10896.3|10894.3|224
1685528700000|2023-05-31 10:25:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|393
1685529000000|2023-05-31 10:30:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|531
1685529300000|2023-05-31 10:35:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|379
1685529600000|2023-05-31 10:40:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|426
1685529900000|2023-05-31 10:45:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|633
1685530200000|2023-05-31 10:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1602
1685530500000|2023-05-31 10:55:00|10893.2|10891.2|10894.4|10892.4|10894.4|10892.4|10893.2|10891.2|440
1685530800000|2023-05-31 11:00:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2115
1685531100000|2023-05-31 11:05:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|816
1685531400000|2023-05-31 11:10:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|432
1685531700000|2023-05-31 11:15:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|1743
1685532000000|2023-05-31 11:20:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1576
1685532300000|2023-05-31 11:25:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|605
1685532600000|2023-05-31 11:30:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1035
1685532900000|2023-05-31 11:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|3057
1685533200000|2023-05-31 11:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1724
1685533500000|2023-05-31 11:45:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|1968
1685533800000|2023-05-31 11:50:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|3235
1685534100000|2023-05-31 11:55:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899|10897|4987
1685534400000|2023-05-31 12:00:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899|10897|4617
1685534700000|2023-05-31 12:05:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10900.6|10898.6|2706
1685535000000|2023-05-31 12:10:00|10901|10899|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|14365
1685535300000|2023-05-31 12:15:00|10901.4|10899.4|10900.2|10898.2|10903|10901|10899.8|10897.8|2394
1685535600000|2023-05-31 12:20:00|10900.6|10898.6|10895.9|10893.9|10901.4|10899.4|10895.9|10893.9|5471
1685535900000|2023-05-31 12:25:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|4000
1685536200000|2023-05-31 12:30:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10890.5|10888.5|8234
1685536500000|2023-05-31 12:35:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|4695
1685536800000|2023-05-31 12:40:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|3522
1685537100000|2023-05-31 12:45:00|10892|10890|10892|10890|10892.8|10890.8|10889.7|10887.7|3496
1685537400000|2023-05-31 12:50:00|10892.4|10890.4|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|4901
1685537700000|2023-05-31 12:55:00|10892|10890|10892|10890|10892.8|10890.8|10890.5|10888.5|3479
1685538000000|2023-05-31 13:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1882
1685538300000|2023-05-31 13:05:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|2936
1685538600000|2023-05-31 13:10:00|10896.7|10894.7|10892|10890|10896.7|10894.7|10891.2|10889.2|9504
1685538900000|2023-05-31 13:15:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|5493
1685539200000|2023-05-31 13:20:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10888.9|10886.9|2629
1685539500000|2023-05-31 13:25:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|2486
1685539800000|2023-05-31 13:30:00|10891.2|10889.2|10893.6|10891.6|10894.4|10892.4|10890.5|10888.5|3500
1685540100000|2023-05-31 13:35:00|10894|10892|10891.2|10889.2|10895.1|10893.1|10890.5|10888.5|5738
1685540400000|2023-05-31 13:40:00|10890.5|10888.5|10901.4|10899.4|10905.7|10903.7|10890.5|10888.5|9451
1685540700000|2023-05-31 13:45:00|10902.2|10900.2|10908.4|10906.4|10910|10908|10899.8|10897.8|10200
1685541000000|2023-05-31 13:50:00|10909.2|10907.2|10903.7|10901.7|10910.8|10908.8|10903|10901|6785
1685541300000|2023-05-31 13:55:00|10904.5|10902.5|10908.4|10906.4|10909.2|10907.2|10903.7|10901.7|4568
1685541600000|2023-05-31 14:00:00|10902.6|10900.6|10885|10883|10902.6|10900.6|10880.3|10878.3|23621
1685541900000|2023-05-31 14:05:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10877.2|10875.2|10652
1685542200000|2023-05-31 14:10:00|10882.6|10880.6|10883.4|10881.4|10886.5|10884.5|10880.3|10878.3|7747
1685542500000|2023-05-31 14:15:00|10884.2|10882.2|10888.1|10886.1|10889.7|10887.7|10883.4|10881.4|4909
1685542800000|2023-05-31 14:20:00|10888.9|10886.9|10893.6|10891.6|10895.1|10893.1|10887.3|10885.3|5258
1685543100000|2023-05-31 14:25:00|10894.4|10892.4|10891.2|10889.2|10895.1|10893.1|10889.7|10887.7|4775
1685543400000|2023-05-31 14:30:00|10892|10890|10896.7|10894.7|10897.5|10895.5|10892|10890|4593
1685543700000|2023-05-31 14:35:00|10897.1|10895.1|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|3025
1685544000000|2023-05-31 14:40:00|10898.3|10896.3|10900.6|10898.6|10903.7|10901.7|10898.3|10896.3|6580
1685544300000|2023-05-31 14:45:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|2868
1685544600000|2023-05-31 14:50:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10899|10897|4905
1685544900000|2023-05-31 14:55:00|10900.6|10898.6|10900.2|10898.2|10903|10901|10899|10897|4198
1685545200000|2023-05-31 15:00:00|10900.6|10898.6|10895.1|10893.1|10900.6|10898.6|10894.4|10892.4|8725
1685545500000|2023-05-31 15:05:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|2333
1685545800000|2023-05-31 15:10:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|3411
1685546100000|2023-05-31 15:15:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|2565
1685546400000|2023-05-31 15:20:00|10895.5|10893.5|10897.5|10895.5|10897.9|10895.9|10895.1|10893.1|2161
1685546700000|2023-05-31 15:25:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10896.7|10894.7|2461
1685547000000|2023-05-31 15:30:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10895.9|10893.9|2526
1685547300000|2023-05-31 15:35:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2480
1685547600000|2023-05-31 15:40:00|10895.5|10893.5|10895.9|10893.9|10897.5|10895.5|10894.8|10892.8|2110
1685547900000|2023-05-31 15:45:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1568
1685548200000|2023-05-31 15:50:00|10894.8|10892.8|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1391
1685548500000|2023-05-31 15:55:00|10893.6|10891.6|10891.2|10889.2|10894|10892|10891.2|10889.2|3277
1685548800000|2023-05-31 16:00:00|10890.5|10888.5|10888.5|10886.5|10891.2|10889.2|10888.1|10886.1|4089
1685549100000|2023-05-31 16:05:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|2576
1685549400000|2023-05-31 16:10:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1267
1685549700000|2023-05-31 16:15:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885|10883|1619
1685550000000|2023-05-31 16:20:00|10886.5|10884.5|10891.2|10889.2|10891.2|10889.2|10886.5|10884.5|1906
1685550300000|2023-05-31 16:25:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10889.7|10887.7|4493
1685550600000|2023-05-31 16:30:00|10892.4|10890.4|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|2362
1685550900000|2023-05-31 16:35:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|796
1685551200000|2023-05-31 16:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1307
1685551500000|2023-05-31 16:45:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|2245
1685551800000|2023-05-31 16:50:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|8213
1685552100000|2023-05-31 16:55:00|10896.7|10894.7|10897.5|10895.5|10898.7|10896.7|10896.7|10894.7|3409
1685552400000|2023-05-31 17:00:00|10898.3|10896.3|10899|10897|10899|10897|10896.7|10894.7|1842
1685552700000|2023-05-31 17:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2243
1685553000000|2023-05-31 17:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|499
1685553300000|2023-05-31 17:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1170
1685553600000|2023-05-31 17:20:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2736
1685553900000|2023-05-31 17:25:00|10896.7|10894.7|10901.4|10899.4|10903.7|10901.7|10896.7|10894.7|7145
1685554200000|2023-05-31 17:30:00|10901|10899|10900.6|10898.6|10903|10901|10900.6|10898.6|4857
1685554500000|2023-05-31 17:35:00|10901.4|10899.4|10906.1|10904.1|10906.9|10904.9|10901.4|10899.4|6225
1685554800000|2023-05-31 17:40:00|10906.9|10904.9|10909.2|10907.2|10910|10908|10904.5|10902.5|6109
1685555100000|2023-05-31 17:45:00|10908.4|10906.4|10906.1|10904.1|10910.8|10908.8|10906.1|10904.1|5171
1685555400000|2023-05-31 17:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10904.5|10902.5|4284
1685555700000|2023-05-31 17:55:00|10906.9|10904.9|10906.1|10904.1|10910|10908|10906.1|10904.1|1685
1685556000000|2023-05-31 18:00:00|10905.3|10903.3|10908.4|10906.4|10910|10908|10905.3|10903.3|2156
1685556300000|2023-05-31 18:05:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|2955
1685556600000|2023-05-31 18:10:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|6919
1685556900000|2023-05-31 18:15:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|1726
1685557200000|2023-05-31 18:20:00|10908.8|10906.8|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|3522
1685557500000|2023-05-31 18:25:00|10912.7|10910.7|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|2755
1685557800000|2023-05-31 18:30:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910|10908|8345
1685558100000|2023-05-31 18:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|9059
1685558400000|2023-05-31 18:40:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|2615
1685558700000|2023-05-31 18:45:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|3629
1685559000000|2023-05-31 18:50:00|10908.4|10906.4|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|1743
1685559300000|2023-05-31 18:55:00|10906.1|10904.1|10909.2|10907.2|10910|10908|10906.1|10904.1|7192
1685559600000|2023-05-31 19:00:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|4070
1685559900000|2023-05-31 19:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1456
1685560200000|2023-05-31 19:10:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|3323
1685560500000|2023-05-31 19:15:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|3794
1685560800000|2023-05-31 19:20:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|3019
1685561100000|2023-05-31 19:25:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2145
1685561400000|2023-05-31 19:30:00|10908.4|10906.4|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|4280
1685561700000|2023-05-31 19:35:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|5474
1685562000000|2023-05-31 19:40:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|6349
1685562300000|2023-05-31 19:45:00|10915.5|10913.5|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|7656
1685562600000|2023-05-31 19:50:00|10915.5|10913.5|10918.6|10916.6|10920.1|10918.1|10914.7|10912.7|11581
1685562900000|2023-05-31 19:55:00|10917.8|10915.8|10907.6|10905.6|10919.4|10917.4|10904.5|10902.5|29466
1685563200000|2023-05-31 20:00:00|10906.9|10904.9|10905.3|10903.3|10909.2|10907.2|10904.5|10902.5|12632
1685563500000|2023-05-31 20:05:00|10904.5|10902.5|10905.3|10903.3|10907.6|10905.6|10903|10901|6101
1685563800000|2023-05-31 20:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|3492
1685564100000|2023-05-31 20:15:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10905.3|10903.3|5402
1685564400000|2023-05-31 20:20:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3464
1685564700000|2023-05-31 20:25:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|916
1685565000000|2023-05-31 20:30:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|3765
1685565300000|2023-05-31 20:35:00|10905.7|10903.7|10902.6|10900.6|10906.1|10904.1|10902.2|10900.2|2954
1685565600000|2023-05-31 20:40:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|2839
1685565900000|2023-05-31 20:45:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|739
1685566200000|2023-05-31 20:50:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3561
1685566500000|2023-05-31 20:55:00|10904.9|10902.9|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|2139
1685570400000|2023-05-31 22:00:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.1|10902.1|289
1685570700000|2023-05-31 22:05:00|||||||||19
1685571000000|2023-05-31 22:10:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10905.7|10903.7|2816
1685571300000|2023-05-31 22:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|312
1685571600000|2023-05-31 22:20:00|10906.5|10904.5|10906.9|10904.9|10907.6|10905.6|10906.5|10904.5|254
1685571900000|2023-05-31 22:25:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|789
1685572200000|2023-05-31 22:30:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|83
1685572500000|2023-05-31 22:35:00|||||||||29
1685572800000|2023-05-31 22:40:00|10905.7|10903.7|10905.3|10903.3|10905.7|10903.7|10905.3|10903.3|132
1685573100000|2023-05-31 22:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|216
1685573400000|2023-05-31 22:50:00|||||||||4
1685573700000|2023-05-31 22:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|83
1685574000000|2023-05-31 23:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|280
1685574300000|2023-05-31 23:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|26
1685574600000|2023-05-31 23:10:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|83
1685574900000|2023-05-31 23:15:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|163
1685575200000|2023-05-31 23:20:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|70
1685575500000|2023-05-31 23:25:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|530
1685575800000|2023-05-31 23:30:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|157
1685576100000|2023-05-31 23:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|46
1685576400000|2023-05-31 23:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|46
1685576700000|2023-05-31 23:45:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|181
1685577000000|2023-05-31 23:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|58
1685577300000|2023-05-31 23:55:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|158
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|134
1685577900000|2023-06-01 00:05:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|631
1685578200000|2023-06-01 00:10:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|255
1685578500000|2023-06-01 00:15:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|677
1685578800000|2023-06-01 00:20:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|201
1685579100000|2023-06-01 00:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|215
1685579400000|2023-06-01 00:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|309
1685579700000|2023-06-01 00:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|392
1685580000000|2023-06-01 00:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|424
1685580300000|2023-06-01 00:45:00|||||||||62
1685580600000|2023-06-01 00:50:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|371
1685580900000|2023-06-01 00:55:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|535
1685581500000|2023-06-01 01:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|429
1685581800000|2023-06-01 01:10:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|727
1685582100000|2023-06-01 01:15:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1775
1685582400000|2023-06-01 01:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|716
1685582700000|2023-06-01 01:25:00|10907.6|10905.6|10902.2|10900.2|10907.6|10905.6|10902.2|10900.2|729
1685583000000|2023-06-01 01:30:00|10903|10901|10898.3|10896.3|10903|10901|10897.5|10895.5|2200
1685583300000|2023-06-01 01:35:00|10899|10897|10895.9|10893.9|10899|10897|10895.9|10893.9|1213
1685583600000|2023-06-01 01:40:00|10896.3|10894.3|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1034
1685583900000|2023-06-01 01:45:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1164
1685584200000|2023-06-01 01:50:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1050
1685584500000|2023-06-01 01:55:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1040
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|179
1685585100000|2023-06-01 02:05:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|626
1685585400000|2023-06-01 02:10:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|422
1685585700000|2023-06-01 02:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|270
1685586000000|2023-06-01 02:20:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|273
1685586300000|2023-06-01 02:25:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|717
1685586600000|2023-06-01 02:30:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|326
1685586900000|2023-06-01 02:35:00|10893.6|10891.6|10888.9|10886.9|10893.6|10891.6|10888.1|10886.1|1275
1685587200000|2023-06-01 02:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|580
1685587500000|2023-06-01 02:45:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|693
1685587800000|2023-06-01 02:50:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.7|10885.7|529
1685588100000|2023-06-01 02:55:00|||||||||7
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10890.5|10888.5|10891.6|10889.6|10890.5|10888.5|814
1685588700000|2023-06-01 03:05:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|234
1685589000000|2023-06-01 03:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|964
1685589300000|2023-06-01 03:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|193
1685589600000|2023-06-01 03:20:00|10890.1|10888.1|10890.5|10888.5|10890.8|10888.8|10890.1|10888.1|173
1685589900000|2023-06-01 03:25:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|356
1685590200000|2023-06-01 03:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|147
1685590500000|2023-06-01 03:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|705
1685590800000|2023-06-01 03:40:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|199
1685591100000|2023-06-01 03:45:00|10890.8|10888.8|10888.9|10886.9|10890.8|10888.8|10888.9|10886.9|365
1685591400000|2023-06-01 03:50:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|719
1685591700000|2023-06-01 03:55:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|991
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|405
1685592300000|2023-06-01 04:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|86
1685592600000|2023-06-01 04:10:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|394
1685592900000|2023-06-01 04:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|376
1685593200000|2023-06-01 04:20:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|501
1685593500000|2023-06-01 04:25:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|323
1685593800000|2023-06-01 04:30:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|498
1685594100000|2023-06-01 04:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|95
1685594400000|2023-06-01 04:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|53
1685594700000|2023-06-01 04:45:00|10889.7|10887.7|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|166
1685595000000|2023-06-01 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|59
1685595300000|2023-06-01 04:55:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|115
1685595600000|2023-06-01 05:00:00|||||||||196
1685595900000|2023-06-01 05:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|174
1685596200000|2023-06-01 05:10:00|||||||||212
1685596500000|2023-06-01 05:15:00|||||||||60
1685596800000|2023-06-01 05:20:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|73
1685597100000|2023-06-01 05:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|55
1685597400000|2023-06-01 05:30:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|302
1685597700000|2023-06-01 05:35:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|271
1685598000000|2023-06-01 05:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|468
1685598300000|2023-06-01 05:45:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|630
1685598600000|2023-06-01 05:50:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|484
1685598900000|2023-06-01 05:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|268
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|569
1685599500000|2023-06-01 06:05:00|10889.7|10887.7|10891.2|10889.2|10891.6|10889.6|10889.7|10887.7|493
1685599800000|2023-06-01 06:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|486
1685600100000|2023-06-01 06:15:00|10890.5|10888.5|10889.7|10887.7|10890.8|10888.8|10888.1|10886.1|812
1685600400000|2023-06-01 06:20:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|843
1685600700000|2023-06-01 06:25:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2582
1685601000000|2023-06-01 06:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|691
1685601300000|2023-06-01 06:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|294
1685601600000|2023-06-01 06:40:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|263
1685601900000|2023-06-01 06:45:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1323
1685602200000|2023-06-01 06:50:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|978
1685602500000|2023-06-01 06:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1935
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1756
1685603100000|2023-06-01 07:05:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1807
1685603400000|2023-06-01 07:10:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10879.5|10877.5|1849
1685603700000|2023-06-01 07:15:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1573
1685604000000|2023-06-01 07:20:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10881.1|10879.1|879
1685604300000|2023-06-01 07:25:00|10882.3|10880.3|10880.3|10878.3|10882.3|10880.3|10879.5|10877.5|2631
1685604600000|2023-06-01 07:30:00|10880.7|10878.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2392
1685604900000|2023-06-01 07:35:00|10879.1|10877.1|10881.1|10879.1|10881.1|10879.1|10879.1|10877.1|719
1685605200000|2023-06-01 07:40:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1626
1685605500000|2023-06-01 07:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1052
1685605800000|2023-06-01 07:50:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|860
1685606100000|2023-06-01 07:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|869
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|750
1685606700000|2023-06-01 08:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1168
1685607000000|2023-06-01 08:10:00|10881.1|10879.1|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2262
1685607300000|2023-06-01 08:15:00|10880.7|10878.7|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1527
1685607600000|2023-06-01 08:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3066
1685607900000|2023-06-01 08:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2699
1685608200000|2023-06-01 08:30:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|757
1685608500000|2023-06-01 08:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|839
1685608800000|2023-06-01 08:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|392
1685609100000|2023-06-01 08:45:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|336
1685609400000|2023-06-01 08:50:00|10880.7|10878.7|10884.2|10882.2|10885|10883|10880.7|10878.7|1283
1685609700000|2023-06-01 08:55:00|10884.6|10882.6|10885|10883|10887.3|10885.3|10883.4|10881.4|2180
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10886.5|10884.5|10884.2|10882.2|827
1685610300000|2023-06-01 09:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|2134
1685610600000|2023-06-01 09:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|5254
1685610900000|2023-06-01 09:15:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2413
1685611200000|2023-06-01 09:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|812
1685611500000|2023-06-01 09:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|813
1685611800000|2023-06-01 09:30:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|836
1685612100000|2023-06-01 09:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1236
1685612400000|2023-06-01 09:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1559
1685612700000|2023-06-01 09:45:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|683
1685613000000|2023-06-01 09:50:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1099
1685613300000|2023-06-01 09:55:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10885|10883|1307
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|1703
1685613900000|2023-06-01 10:05:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|628
1685614200000|2023-06-01 10:10:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.6|10882.6|375
1685614500000|2023-06-01 10:15:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.2|10882.2|403
1685614800000|2023-06-01 10:20:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|2055
1685615100000|2023-06-01 10:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|431
1685615400000|2023-06-01 10:30:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|490
1685615700000|2023-06-01 10:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1065
1685616000000|2023-06-01 10:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|433
1685616300000|2023-06-01 10:45:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|902
1685616600000|2023-06-01 10:50:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1436
1685616900000|2023-06-01 10:55:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|1070
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|802
1685617500000|2023-06-01 11:05:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1222
1685617800000|2023-06-01 11:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|752
1685618100000|2023-06-01 11:15:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1971
1685618400000|2023-06-01 11:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3388
1685618700000|2023-06-01 11:25:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2363
1685619000000|2023-06-01 11:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|1464
1685619300000|2023-06-01 11:35:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|1773
1685619600000|2023-06-01 11:40:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892|10890|2228
1685619900000|2023-06-01 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|2452
1685620200000|2023-06-01 11:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2350
1685620500000|2023-06-01 11:55:00|10897.9|10895.9|10902.2|10900.2|10903.7|10901.7|10897.5|10895.5|3200
1685620800000|2023-06-01 12:00:00|10903|10901|10899.8|10897.8|10903.7|10901.7|10899.8|10897.8|2336
1685621100000|2023-06-01 12:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|2561
1685621400000|2023-06-01 12:10:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3216
1685621700000|2023-06-01 12:15:00|10899.4|10897.4|10895.1|10893.1|10901.4|10899.4|10886.5|10884.5|9645
1685622000000|2023-06-01 12:20:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10887.3|10885.3|6453
1685622300000|2023-06-01 12:25:00|10892|10890|10894.4|10892.4|10898.3|10896.3|10892|10890|3374
1685622600000|2023-06-01 12:30:00|10894|10892|10910.8|10908.8|10917|10915|10892.4|10890.4|10372
1685622900000|2023-06-01 12:35:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10909.2|10907.2|4798
1685623200000|2023-06-01 12:40:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10908.4|10906.4|6472
1685623500000|2023-06-01 12:45:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3958
1685623800000|2023-06-01 12:50:00|10917|10915|10924.8|10922.8|10924.8|10922.8|10917|10915|8465
1685624100000|2023-06-01 12:55:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|4854
1685624400000|2023-06-01 13:00:00|10928|10926|10924|10922|10929.5|10927.5|10922.5|10920.5|6028
1685624700000|2023-06-01 13:05:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924.8|10922.8|5524
1685625000000|2023-06-01 13:10:00|10926.4|10924.4|10923.3|10921.3|10928.7|10926.7|10923.3|10921.3|5585
1685625300000|2023-06-01 13:15:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10923.7|10921.7|2391
1685625600000|2023-06-01 13:20:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10923.3|10921.3|5436
1685625900000|2023-06-01 13:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|3318
1685626200000|2023-06-01 13:30:00|10924|10922|10931.9|10929.9|10934.2|10932.2|10924|10922|4739
1685626500000|2023-06-01 13:35:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928|10926|6332
1685626800000|2023-06-01 13:40:00|10929.1|10927.1|10931.1|10929.1|10933.4|10931.4|10928|10926|7965
1685627100000|2023-06-01 13:45:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|3793
1685627400000|2023-06-01 13:50:00|10928.3|10926.3|10930.3|10928.3|10931.9|10929.9|10928|10926|4328
1685627700000|2023-06-01 13:55:00|10929.5|10927.5|10930.7|10928.7|10931.9|10929.9|10927.2|10925.2|5248
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10937.3|10935.3|10947.5|10945.5|10935|10933|11346
1685628300000|2023-06-01 14:05:00|10936.5|10934.5|10928.7|10926.7|10937.3|10935.3|10927.2|10925.2|12324
1685628600000|2023-06-01 14:10:00|10928|10926|10928.7|10926.7|10931.1|10929.1|10924|10922|6483
1685628900000|2023-06-01 14:15:00|10928|10926|10930.3|10928.3|10932.6|10930.6|10926.4|10924.4|5726
1685629200000|2023-06-01 14:20:00|10929.5|10927.5|10932.6|10930.6|10934.2|10932.2|10927.2|10925.2|6000
1685629500000|2023-06-01 14:25:00|10931.9|10929.9|10928.7|10926.7|10933.4|10931.4|10928|10926|3485
1685629800000|2023-06-01 14:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|5218
1685630100000|2023-06-01 14:35:00|10928|10926|10922.5|10920.5|10928.7|10926.7|10922.5|10920.5|5226
1685630400000|2023-06-01 14:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10921.7|10919.7|3467
1685630700000|2023-06-01 14:45:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|3769
1685631000000|2023-06-01 14:50:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|5044
1685631300000|2023-06-01 14:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|3730
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|2393
1685631900000|2023-06-01 15:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2570
1685632200000|2023-06-01 15:10:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|3286
1685632500000|2023-06-01 15:15:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|3443
1685632800000|2023-06-01 15:20:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|2889
1685633100000|2023-06-01 15:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|2646
1685633400000|2023-06-01 15:30:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|3385
1685633700000|2023-06-01 15:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|992
1685634000000|2023-06-01 15:40:00|10929.1|10927.1|10928|10926|10929.1|10927.1|10928|10926|942
1685634300000|2023-06-01 15:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1661
1685634600000|2023-06-01 15:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2403
1685634900000|2023-06-01 15:55:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|2748
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1179
1685635500000|2023-06-01 16:05:00|10929.1|10927.1|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|693
1685635800000|2023-06-01 16:10:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|849
1685636100000|2023-06-01 16:15:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1765
1685636400000|2023-06-01 16:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2687
1685636700000|2023-06-01 16:25:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|1225
1685637000000|2023-06-01 16:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1729
1685637300000|2023-06-01 16:35:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1098
1685637600000|2023-06-01 16:40:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|960
1685637900000|2023-06-01 16:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1866
1685638200000|2023-06-01 16:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1330
1685638500000|2023-06-01 16:55:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|752
1685638800000|2023-06-01 17:00:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1040
1685639100000|2023-06-01 17:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1225
1685639400000|2023-06-01 17:10:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|954
1685639700000|2023-06-01 17:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|923
1685640000000|2023-06-01 17:20:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|3071
1685640300000|2023-06-01 17:25:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1169
1685640600000|2023-06-01 17:30:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2622
1685640900000|2023-06-01 17:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1526
1685641200000|2023-06-01 17:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3337
1685641500000|2023-06-01 17:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3605
1685641800000|2023-06-01 17:50:00|10929.1|10927.1|10928.7|10926.7|10929.9|10927.9|10928.7|10926.7|2213
1685642100000|2023-06-01 17:55:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|1210
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1252
1685642700000|2023-06-01 18:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2480
1685643000000|2023-06-01 18:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1913
1685643300000|2023-06-01 18:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1202
1685643600000|2023-06-01 18:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1358
1685643900000|2023-06-01 18:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1436
1685644200000|2023-06-01 18:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1106
1685644500000|2023-06-01 18:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|4299
1685644800000|2023-06-01 18:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3060
1685645100000|2023-06-01 18:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|4015
1685645400000|2023-06-01 18:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|3885
1685645700000|2023-06-01 18:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|4221
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|5100
1685646300000|2023-06-01 19:05:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1562
1685646600000|2023-06-01 19:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.9|10927.9|111
1685646900000|2023-06-01 19:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1098
1685647200000|2023-06-01 19:20:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|951
1685647500000|2023-06-01 19:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1833
1685647800000|2023-06-01 19:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2081
1685648100000|2023-06-01 19:35:00|10928|10926|10927.6|10925.6|10928|10926|10927.2|10925.2|1400
1685648400000|2023-06-01 19:40:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1642
1685648700000|2023-06-01 19:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2106
1685649000000|2023-06-01 19:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|2649
1685649300000|2023-06-01 19:55:00|10928|10926|10929.5|10927.5|10931.1|10929.1|10928|10926|4930
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928|10926|3934
1685649900000|2023-06-01 20:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2776
1685650200000|2023-06-01 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1015
1685650500000|2023-06-01 20:15:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|2199
1685650800000|2023-06-01 20:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|2103
1685651100000|2023-06-01 20:25:00|||||||||305
1685651400000|2023-06-01 20:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|1345
1685651700000|2023-06-01 20:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|483
1685652000000|2023-06-01 20:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1634
1685652300000|2023-06-01 20:45:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1915
1685652600000|2023-06-01 20:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|765
1685652900000|2023-06-01 20:55:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|932
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10928|10926|256
1685657100000|2023-06-01 22:05:00|||||||||23
1685657400000|2023-06-01 22:10:00|||||||||71
1685657700000|2023-06-01 22:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|57
1685658000000|2023-06-01 22:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|132
1685658300000|2023-06-01 22:25:00|10929.1|10927.1|10928.7|10926.7|10929.1|10927.1|10928.7|10926.7|123
1685658600000|2023-06-01 22:30:00|10928|10926|10928|10926|10928|10926|10928|10926|1545
1685658900000|2023-06-01 22:35:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|142
1685659200000|2023-06-01 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|87
1685659500000|2023-06-01 22:45:00|||||||||8
1685659800000|2023-06-01 22:50:00|||||||||7
1685660100000|2023-06-01 22:55:00|||||||||3
1685660400000|2023-06-01 23:00:00|||||||||3
1685660700000|2023-06-01 23:05:00|||||||||46
1685661000000|2023-06-01 23:10:00|10928.3|10926.3|10928|10926|10928.3|10926.3|10928|10926|52
1685661300000|2023-06-01 23:15:00|||||||||131
1685661600000|2023-06-01 23:20:00|10927.2|10925.2|10926.8|10924.8|10927.2|10925.2|10926.4|10924.4|572
1685661900000|2023-06-01 23:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|42
1685662200000|2023-06-01 23:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|377
1685662500000|2023-06-01 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|77
1685662800000|2023-06-01 23:40:00|10928|10926|10928|10926|10928|10926|10928|10926|98
1685663100000|2023-06-01 23:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|156
1685663400000|2023-06-01 23:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|76
1685663700000|2023-06-01 23:55:00|||||||||159
1685311200000|2023-05-28 22:00:00|10810|10808|10800.6|10798.6|10813.9|10811.9|10796.3|10794.3|4899
1685311500000|2023-05-28 22:05:00|10801|10799|10804.5|10802.5|10806.1|10804.1|10801|10799|668
1685311800000|2023-05-28 22:10:00|10805.3|10803.3|10806.5|10804.5|10807.3|10805.3|10804.5|10802.5|861
1685312100000|2023-05-28 22:15:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|734
1685312400000|2023-05-28 22:20:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|459
1685312700000|2023-05-28 22:25:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|111
1685313000000|2023-05-28 22:30:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803|10801|346
1685313300000|2023-05-28 22:35:00|10805.3|10803.3|10807.3|10805.3|10807.6|10805.6|10805.3|10803.3|277
1685313600000|2023-05-28 22:40:00|10806.9|10804.9|10810|10808|10810.8|10808.8|10806.9|10804.9|350
1685313900000|2023-05-28 22:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10808.4|10806.4|184
1685314200000|2023-05-28 22:50:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|37
1685314500000|2023-05-28 22:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|101
1685314800000|2023-05-28 23:00:00|10810.4|10808.4|10811.5|10809.5|10812.3|10810.3|10810|10808|104
1685315100000|2023-05-28 23:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|92
1685315400000|2023-05-28 23:10:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|140
1685315700000|2023-05-28 23:15:00|10810|10808|10810|10808|10810|10808|10810|10808|423
1685316000000|2023-05-28 23:20:00|||||||||34
1685316300000|2023-05-28 23:25:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|490
1685316600000|2023-05-28 23:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|126
1685316900000|2023-05-28 23:35:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10808.4|10806.4|132
1685317200000|2023-05-28 23:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|140
1685317500000|2023-05-28 23:45:00|10809.6|10807.6|10810.8|10808.8|10810.8|10808.8|10809.6|10807.6|53
1685317800000|2023-05-28 23:50:00|10810.4|10808.4|10809.6|10807.6|10810.8|10808.8|10809.2|10807.2|58
1685318100000|2023-05-28 23:55:00|10809.2|10807.2|10808.4|10806.4|10809.6|10807.6|10808.4|10806.4|101
1685318400000|2023-05-29 00:00:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|305
1685318700000|2023-05-29 00:05:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|163
1685319000000|2023-05-29 00:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|53
1685319300000|2023-05-29 00:15:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|337
1685319600000|2023-05-29 00:20:00|10807.3|10805.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|290
1685319900000|2023-05-29 00:25:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|109
1685320200000|2023-05-29 00:30:00|10806.9|10804.9|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|140
1685320500000|2023-05-29 00:35:00|10809.6|10807.6|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|1044
1685320800000|2023-05-29 00:40:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|596
1685321100000|2023-05-29 00:45:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|404
1685321400000|2023-05-29 00:50:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|137
1685321700000|2023-05-29 00:55:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|167
1685322000000|2023-05-29 01:00:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|31
1685322300000|2023-05-29 01:05:00|10811.5|10809.5|10811.9|10809.9|10812.3|10810.3|10811.5|10809.5|33
1685322600000|2023-05-29 01:10:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|187
1685322900000|2023-05-29 01:15:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|123
1685323200000|2023-05-29 01:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|92
1685323500000|2023-05-29 01:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|129
1685323800000|2023-05-29 01:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|196
1685324100000|2023-05-29 01:35:00|10813.9|10811.9|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|495
1685324400000|2023-05-29 01:40:00|10815.8|10813.8|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|268
1685324700000|2023-05-29 01:45:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|274
1685325000000|2023-05-29 01:50:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|207
1685325300000|2023-05-29 01:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|258
1685325600000|2023-05-29 02:00:00|||||||||2
1685325900000|2023-05-29 02:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|106
1685326200000|2023-05-29 02:10:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|159
1685326500000|2023-05-29 02:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|191
1685326800000|2023-05-29 02:20:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|144
1685327100000|2023-05-29 02:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|57
1685327400000|2023-05-29 02:30:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1431
1685327700000|2023-05-29 02:35:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10814.7|10812.7|125
1685328000000|2023-05-29 02:40:00|10815.1|10813.1|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|582
1685328300000|2023-05-29 02:45:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|208
1685328600000|2023-05-29 02:50:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|197
1685328900000|2023-05-29 02:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|147
1685329200000|2023-05-29 03:00:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|120
1685329500000|2023-05-29 03:05:00|10812.7|10810.7|10811.5|10809.5|10812.7|10810.7|10811.5|10809.5|274
1685329800000|2023-05-29 03:10:00|||||||||385
1685330100000|2023-05-29 03:15:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|504
1685330400000|2023-05-29 03:20:00|||||||||590
1685330700000|2023-05-29 03:25:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|344
1685331000000|2023-05-29 03:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|64
1685331300000|2023-05-29 03:35:00|||||||||203
1685331600000|2023-05-29 03:40:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|458
1685331900000|2023-05-29 03:45:00|||||||||94
1685332200000|2023-05-29 03:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|449
1685332500000|2023-05-29 03:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|238
1685332800000|2023-05-29 04:00:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10808|10806|16
1685333100000|2023-05-29 04:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|190
1685333400000|2023-05-29 04:10:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|108
1685334000000|2023-05-29 04:20:00|||||||||236
1685334300000|2023-05-29 04:25:00|10810|10808|10810|10808|10810|10808|10810|10808|60
1685334600000|2023-05-29 04:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|46
1685334900000|2023-05-29 04:35:00|10809.6|10807.6|10809.6|10807.6|10809.6|10807.6|10809.6|10807.6|95
1685335200000|2023-05-29 04:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|162
1685335500000|2023-05-29 04:45:00|||||||||23
1685335800000|2023-05-29 04:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|112
1685336100000|2023-05-29 04:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|218
1685336400000|2023-05-29 05:00:00|10808|10806|10807.6|10805.6|10808|10806|10807.6|10805.6|36
1685336700000|2023-05-29 05:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|23
1685337000000|2023-05-29 05:10:00|||||||||31
1685337300000|2023-05-29 05:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.3|10805.3|351
1685337600000|2023-05-29 05:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|144
1685337900000|2023-05-29 05:25:00|||||||||339
1685338200000|2023-05-29 05:30:00|||||||||6
1685338500000|2023-05-29 05:35:00|||||||||56
1685338800000|2023-05-29 05:40:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|74
1685339100000|2023-05-29 05:45:00|10807.6|10805.6|10807.6|10805.6|10808|10806|10807.6|10805.6|77
1685339400000|2023-05-29 05:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|266
1685339700000|2023-05-29 05:55:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.8|10806.8|12
1685340000000|2023-05-29 06:00:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|311
1685340300000|2023-05-29 06:05:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|748
1685340600000|2023-05-29 06:10:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|177
1685340900000|2023-05-29 06:15:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|151
1685341200000|2023-05-29 06:20:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|83
1685341500000|2023-05-29 06:25:00|10809.6|10807.6|10811.2|10809.2|10811.5|10809.5|10809.2|10807.2|460
1685341800000|2023-05-29 06:30:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|427
1685342100000|2023-05-29 06:35:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|16335
1685342400000|2023-05-29 06:40:00|10811.9|10809.9|10811.2|10809.2|10812.3|10810.3|10810|10808|442
1685342700000|2023-05-29 06:45:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|184
1685343000000|2023-05-29 06:50:00|10810.4|10808.4|10810.8|10808.8|10810.8|10808.8|10810|10808|280
1685343300000|2023-05-29 06:55:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|203
1685343600000|2023-05-29 07:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|659
1685343900000|2023-05-29 07:05:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|839
1685344200000|2023-05-29 07:10:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|715
1685344500000|2023-05-29 07:15:00|||||||||8
1685344800000|2023-05-29 07:20:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|295
1685345100000|2023-05-29 07:25:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10807.6|10805.6|530
1685345400000|2023-05-29 07:30:00|10808|10806|10809.2|10807.2|10810|10808|10808|10806|176
1685345700000|2023-05-29 07:35:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10808.8|10806.8|215
1685346000000|2023-05-29 07:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|216
1685346300000|2023-05-29 07:45:00|10810.4|10808.4|10810.8|10808.8|10811.5|10809.5|10810|10808|111
1685346600000|2023-05-29 07:50:00|10811.2|10809.2|10811.9|10809.9|10812.3|10810.3|10810.8|10808.8|245
1685346900000|2023-05-29 07:55:00|10812.3|10810.3|10811.9|10809.9|10812.3|10810.3|10810.8|10808.8|599
1685347200000|2023-05-29 08:00:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|251
1685347500000|2023-05-29 08:05:00|10811.2|10809.2|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1755
1685347800000|2023-05-29 08:10:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|377
1685348100000|2023-05-29 08:15:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1622
1685348400000|2023-05-29 08:20:00|||||||||468
1685348700000|2023-05-29 08:25:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|697
1685349000000|2023-05-29 08:30:00|10811.9|10809.9|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1069
1685349300000|2023-05-29 08:35:00|10814.7|10812.7|10816.2|10814.2|10816.6|10814.6|10814.7|10812.7|937
1685349600000|2023-05-29 08:40:00|10817|10815|10817.4|10815.4|10817.8|10815.8|10816.2|10814.2|585
1685349900000|2023-05-29 08:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|558
1685350200000|2023-05-29 08:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|541
1685350500000|2023-05-29 08:55:00|10819.4|10817.4|10819.8|10817.8|10820.1|10818.1|10819.4|10817.4|632
1685350800000|2023-05-29 09:00:00|10819.4|10817.4|10818.6|10816.6|10819.8|10817.8|10817.8|10815.8|440
1685351100000|2023-05-29 09:05:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|180
1685351400000|2023-05-29 09:10:00|10818.6|10816.6|10819.8|10817.8|10820.1|10818.1|10817|10815|982
1685351700000|2023-05-29 09:15:00|10819.4|10817.4|10824|10822|10824|10822|10819.4|10817.4|995
1685352000000|2023-05-29 09:20:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|319
1685352300000|2023-05-29 09:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1077
1685352600000|2023-05-29 09:30:00|10826|10824|10829.5|10827.5|10829.9|10827.9|10826|10824|643
1685352900000|2023-05-29 09:35:00|10829.1|10827.1|10828.7|10826.7|10829.5|10827.5|10828|10826|739
1685353200000|2023-05-29 09:40:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|249
1685353500000|2023-05-29 09:45:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|350
1685353800000|2023-05-29 09:50:00|10829.5|10827.5|10829.1|10827.1|10829.5|10827.5|10828.7|10826.7|407
1685354100000|2023-05-29 09:55:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|596
1685354400000|2023-05-29 10:00:00|10829.9|10827.9|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|419
1685354700000|2023-05-29 10:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|281
1685355000000|2023-05-29 10:10:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|368
1685355300000|2023-05-29 10:15:00|10825.6|10823.6|10824.8|10822.8|10826|10824|10824.8|10822.8|494
1685355600000|2023-05-29 10:20:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|436
1685355900000|2023-05-29 10:25:00|||||||||139
1685356200000|2023-05-29 10:30:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|511
1685356500000|2023-05-29 10:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|224
1685356800000|2023-05-29 10:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|598
1685357100000|2023-05-29 10:45:00|10824.4|10822.4|10824.8|10822.8|10824.8|10822.8|10824|10822|305
1685357400000|2023-05-29 10:50:00|10824|10822|10822.9|10820.9|10824|10822|10822.5|10820.5|228
1685357700000|2023-05-29 10:55:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.9|10820.9|557
1685358000000|2023-05-29 11:00:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|184
1685358300000|2023-05-29 11:05:00|10823.7|10821.7|10824|10822|10824|10822|10823.3|10821.3|77
1685358600000|2023-05-29 11:10:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|275
1685358900000|2023-05-29 11:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|427
1685359200000|2023-05-29 11:20:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|57
1685359500000|2023-05-29 11:25:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|426
1685359800000|2023-05-29 11:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|233
1685360100000|2023-05-29 11:35:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|301
1685360400000|2023-05-29 11:40:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|90
1685360700000|2023-05-29 11:45:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|97
1685361000000|2023-05-29 11:50:00|10827.6|10825.6|10828|10826|10828.7|10826.7|10827.6|10825.6|155
1685361300000|2023-05-29 11:55:00|||||||||8
1685361600000|2023-05-29 12:00:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|995
1685361900000|2023-05-29 12:05:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|429
1685362200000|2023-05-29 12:10:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|3572
1685362500000|2023-05-29 12:15:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10832.3|10830.3|685
1685362800000|2023-05-29 12:20:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|382
1685363100000|2023-05-29 12:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|785
1685363400000|2023-05-29 12:30:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|395
1685363700000|2023-05-29 12:35:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|316
1685364000000|2023-05-29 12:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|633
1685364300000|2023-05-29 12:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1235
1685364600000|2023-05-29 12:50:00|10829.1|10827.1|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|122
1685364900000|2023-05-29 12:55:00|10830.7|10828.7|10831.9|10829.9|10831.9|10829.9|10830.7|10828.7|237
1685365200000|2023-05-29 13:00:00|10831.5|10829.5|10831.1|10829.1|10831.5|10829.5|10831.1|10829.1|563
1685365500000|2023-05-29 13:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|612
1685365800000|2023-05-29 13:10:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|271
1685366100000|2023-05-29 13:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|332
1685366400000|2023-05-29 13:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|541
1685366700000|2023-05-29 13:25:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1037
1685367000000|2023-05-29 13:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|169
1685367300000|2023-05-29 13:35:00|10831.5|10829.5|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|202
1685367600000|2023-05-29 13:40:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|457
1685367900000|2023-05-29 13:45:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|279
1685368200000|2023-05-29 13:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|215
1685368500000|2023-05-29 13:55:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|124
1685368800000|2023-05-29 14:00:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|300
1685369100000|2023-05-29 14:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|183
1685369400000|2023-05-29 14:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|129
1685369700000|2023-05-29 14:15:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|109
1685370000000|2023-05-29 14:20:00|||||||||84
1685370300000|2023-05-29 14:25:00|10832.3|10830.3|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|259
1685370600000|2023-05-29 14:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|822
1685370900000|2023-05-29 14:35:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|228
1685371200000|2023-05-29 14:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|167
1685371500000|2023-05-29 14:45:00|||||||||45
1685371800000|2023-05-29 14:50:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|59
1685372100000|2023-05-29 14:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|568
1685372400000|2023-05-29 15:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|600
1685372700000|2023-05-29 15:05:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|625
1685373000000|2023-05-29 15:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1618
1685373300000|2023-05-29 15:15:00|10828|10826|10828|10826|10828|10826|10828|10826|428
1685373600000|2023-05-29 15:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|109
1685373900000|2023-05-29 15:25:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|556
1685374200000|2023-05-29 15:30:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|129
1685374500000|2023-05-29 15:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|156
1685374800000|2023-05-29 15:40:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|298
1685375100000|2023-05-29 15:45:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|42
1685375400000|2023-05-29 15:50:00|10827.6|10825.6|10828|10826|10828|10826|10827.6|10825.6|122
1685375700000|2023-05-29 15:55:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|137
1685376000000|2023-05-29 16:00:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|470
1685376300000|2023-05-29 16:05:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|69
1685376600000|2023-05-29 16:10:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|46
1685376900000|2023-05-29 16:15:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|120
1685377200000|2023-05-29 16:20:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|287
1685377500000|2023-05-29 16:25:00|10825.2|10823.2|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|362
1685377800000|2023-05-29 16:30:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|93
1685378100000|2023-05-29 16:35:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10825.2|10823.2|109
1685378400000|2023-05-29 16:40:00|||||||||64
1685378700000|2023-05-29 16:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|226
1685379000000|2023-05-29 16:50:00|10826.4|10824.4|10826|10824|10826.4|10824.4|10825.6|10823.6|254
1685379300000|2023-05-29 16:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|265
1685397600000|2023-05-29 22:00:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|161
1685398200000|2023-05-29 22:10:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|215
1685398500000|2023-05-29 22:15:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|111
1685398800000|2023-05-29 22:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|13
1685399100000|2023-05-29 22:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|106
1685399400000|2023-05-29 22:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|132
1685399700000|2023-05-29 22:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|250
1685400000000|2023-05-29 22:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1828
1685400300000|2023-05-29 22:45:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|271
1685400600000|2023-05-29 22:50:00|10825.2|10823.2|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|333
1685400900000|2023-05-29 22:55:00|||||||||6
1685401200000|2023-05-29 23:00:00|||||||||195
1685401500000|2023-05-29 23:05:00|||||||||99
1685401800000|2023-05-29 23:10:00|10824|10822|10824|10822|10824|10822|10824|10822|22
1685402100000|2023-05-29 23:15:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|430
1685402400000|2023-05-29 23:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|57
1685402700000|2023-05-29 23:25:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|150
1685403000000|2023-05-29 23:30:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|563
1685403300000|2023-05-29 23:35:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|288
1685403600000|2023-05-29 23:40:00|10826.8|10824.8|10828|10826|10828|10826|10826.4|10824.4|461
1685403900000|2023-05-29 23:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|299
1685404200000|2023-05-29 23:50:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|391
1685404500000|2023-05-29 23:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|218
1685404800000|2023-05-30 00:00:00|10828.7|10826.7|10831.9|10829.9|10831.9|10829.9|10828|10826|1049
1685405100000|2023-05-30 00:05:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|629
1685405400000|2023-05-30 00:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1252
1685405700000|2023-05-30 00:15:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|555
1685406000000|2023-05-30 00:20:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|1556
1685406300000|2023-05-30 00:25:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|811
1685406600000|2023-05-30 00:30:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|639
1685406900000|2023-05-30 00:35:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|1122
1685407200000|2023-05-30 00:40:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|902
1685407500000|2023-05-30 00:45:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|814
1685407800000|2023-05-30 00:50:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|539
1685408100000|2023-05-30 00:55:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1214
1685408400000|2023-05-30 01:00:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|390
1685408700000|2023-05-30 01:05:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|566
1685409000000|2023-05-30 01:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|88
1685409300000|2023-05-30 01:15:00|10832.3|10830.3|10831.9|10829.9|10832.3|10830.3|10831.1|10829.1|173
1685409600000|2023-05-30 01:20:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|242
1685409900000|2023-05-30 01:25:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|278
1685410200000|2023-05-30 01:30:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|676
1685410500000|2023-05-30 01:35:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|263
1685410800000|2023-05-30 01:40:00|10835|10833|10835|10833|10835|10833|10835|10833|176
1685411100000|2023-05-30 01:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|563
1685411400000|2023-05-30 01:50:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|367
1685411700000|2023-05-30 01:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|831
1685412000000|2023-05-30 02:00:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|252
1685412300000|2023-05-30 02:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|189
1685412600000|2023-05-30 02:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|513
1685412900000|2023-05-30 02:15:00|||||||||224
1685413200000|2023-05-30 02:20:00|||||||||31
1685413500000|2023-05-30 02:25:00|||||||||560
1685413800000|2023-05-30 02:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|694
1685414100000|2023-05-30 02:35:00|||||||||240
1685414400000|2023-05-30 02:40:00|||||||||143
1685414700000|2023-05-30 02:45:00|||||||||65
1685415000000|2023-05-30 02:50:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|558
1685415300000|2023-05-30 02:55:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|30
1685415600000|2023-05-30 03:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|262
1685415900000|2023-05-30 03:05:00|||||||||158
1685416200000|2023-05-30 03:10:00|||||||||58
1685416500000|2023-05-30 03:15:00|||||||||21
1685416800000|2023-05-30 03:20:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|61
1685417100000|2023-05-30 03:25:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1583
1685417400000|2023-05-30 03:30:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|842
1685417700000|2023-05-30 03:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|279
1685418000000|2023-05-30 03:40:00|||||||||80
1685418300000|2023-05-30 03:45:00|||||||||196
1685418600000|2023-05-30 03:50:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|293
1685418900000|2023-05-30 03:55:00|||||||||53
1685419200000|2023-05-30 04:00:00|||||||||14
1685419500000|2023-05-30 04:05:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|761
1685419800000|2023-05-30 04:10:00|10834.6|10832.6|10835|10833|10835|10833|10833.4|10831.4|340
1685420100000|2023-05-30 04:15:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|277
1685420400000|2023-05-30 04:20:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|665
1685420700000|2023-05-30 04:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|76
1685421000000|2023-05-30 04:30:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|202
1685421300000|2023-05-30 04:35:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|447
1685421600000|2023-05-30 04:40:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|26
1685421900000|2023-05-30 04:45:00|10835|10833|10835|10833|10835|10833|10835|10833|55
1685422200000|2023-05-30 04:50:00|||||||||7
1685422500000|2023-05-30 04:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|236
1685422800000|2023-05-30 05:00:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|158
1685423100000|2023-05-30 05:05:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|182
1685423400000|2023-05-30 05:10:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|223
1685423700000|2023-05-30 05:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|229
1685424000000|2023-05-30 05:20:00|||||||||47
1685424300000|2023-05-30 05:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|404
1685424600000|2023-05-30 05:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|737
1685424900000|2023-05-30 05:35:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|177
1685425200000|2023-05-30 05:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|425
1685425500000|2023-05-30 05:45:00|10831.5|10829.5|10830.7|10828.7|10831.9|10829.9|10830.3|10828.3|188
1685425800000|2023-05-30 05:50:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|227
1685426100000|2023-05-30 05:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10829.9|10827.9|563
1685426400000|2023-05-30 06:00:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10828|10826|1617
1685426700000|2023-05-30 06:05:00|10829.9|10827.9|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|825
1685427000000|2023-05-30 06:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|270
1685427300000|2023-05-30 06:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1629
1685427600000|2023-05-30 06:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|266
1685427900000|2023-05-30 06:25:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|1575
1685428200000|2023-05-30 06:30:00|10831.9|10829.9|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|1113
1685428500000|2023-05-30 06:35:00|10828.7|10826.7|10834.2|10832.2|10834.2|10832.2|10828.7|10826.7|685
1685428800000|2023-05-30 06:40:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|947
1685429100000|2023-05-30 06:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|317
1685429400000|2023-05-30 06:50:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|2274
1685429700000|2023-05-30 06:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10833.4|10831.4|808
1685430000000|2023-05-30 07:00:00|10836.9|10834.9|10842|10840|10842|10840|10836.5|10834.5|5035
1685430300000|2023-05-30 07:05:00|10841.2|10839.2|10835.8|10833.8|10841.2|10839.2|10835.8|10833.8|1887
1685430600000|2023-05-30 07:10:00|10836.5|10834.5|10840.5|10838.5|10840.5|10838.5|10835|10833|2227
1685430900000|2023-05-30 07:15:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2373
1685431200000|2023-05-30 07:20:00|10840.5|10838.5|10838.9|10836.9|10842|10840|10838.1|10836.1|1917
1685431500000|2023-05-30 07:25:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1701
1685431800000|2023-05-30 07:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|1632
1685432100000|2023-05-30 07:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1051
1685432400000|2023-05-30 07:40:00|10840.5|10838.5|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|3431
1685432700000|2023-05-30 07:45:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|1960
1685433000000|2023-05-30 07:50:00|10842.8|10840.8|10847.5|10845.5|10849.8|10847.8|10842.8|10840.8|3456
1685433300000|2023-05-30 07:55:00|10847.9|10845.9|10853|10851|10855.3|10853.3|10847.9|10845.9|3478
1685433600000|2023-05-30 08:00:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2888
1685433900000|2023-05-30 08:05:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|1970
1685434200000|2023-05-30 08:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|994
1685434500000|2023-05-30 08:15:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|2318
1685434800000|2023-05-30 08:20:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|2904
1685435100000|2023-05-30 08:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2130
1685435400000|2023-05-30 08:30:00|10849.4|10847.4|10849.8|10847.8|10850.6|10848.6|10848.7|10846.7|2650
1685435700000|2023-05-30 08:35:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1548
1685436000000|2023-05-30 08:40:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|3163
1685436300000|2023-05-30 08:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|1028
1685436600000|2023-05-30 08:50:00|10849|10847|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|697
1685436900000|2023-05-30 08:55:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|1224
1685437200000|2023-05-30 09:00:00|10849|10847|10847.5|10845.5|10849|10847|10845.9|10843.9|1647
1685437500000|2023-05-30 09:05:00|10847.1|10845.1|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|2048
1685437800000|2023-05-30 09:10:00|10846.3|10844.3|10844.4|10842.4|10846.7|10844.7|10843.6|10841.6|1807
1685438100000|2023-05-30 09:15:00|10843.6|10841.6|10848.3|10846.3|10849|10847|10843.6|10841.6|1070
1685438400000|2023-05-30 09:20:00|10847.9|10845.9|10851.4|10849.4|10851.8|10849.8|10845.9|10843.9|1095
1685438700000|2023-05-30 09:25:00|10851.8|10849.8|10856.1|10854.1|10856.1|10854.1|10851.4|10849.4|1132
1685439000000|2023-05-30 09:30:00|10856.9|10854.9|10856.9|10854.9|10860.8|10858.8|10856.1|10854.1|3413
1685439300000|2023-05-30 09:35:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|480
1685439600000|2023-05-30 09:40:00|10856.1|10854.1|10854.5|10852.5|10857.6|10855.6|10854.5|10852.5|1258
1685439900000|2023-05-30 09:45:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1459
1685440200000|2023-05-30 09:50:00|10855.3|10853.3|10856.1|10854.1|10856.5|10854.5|10855.3|10853.3|1465
1685440500000|2023-05-30 09:55:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1514
1685440800000|2023-05-30 10:00:00|10856.1|10854.1|10860|10858|10861.5|10859.5|10856.1|10854.1|4270
1685441100000|2023-05-30 10:05:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|628
1685441400000|2023-05-30 10:10:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|908
1685441700000|2023-05-30 10:15:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|652
1685442000000|2023-05-30 10:20:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|1198
1685442300000|2023-05-30 10:25:00|10855.7|10853.7|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1855
1685442600000|2023-05-30 10:30:00|10854.9|10852.9|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|2937
1685442900000|2023-05-30 10:35:00|10855.3|10853.3|10856.9|10854.9|10857.3|10855.3|10855.3|10853.3|1749
1685443200000|2023-05-30 10:40:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|673
1685443500000|2023-05-30 10:45:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|1459
1685443800000|2023-05-30 10:50:00|10858.4|10856.4|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|2232
1685444100000|2023-05-30 10:55:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10858.4|10856.4|1903
1685444400000|2023-05-30 11:00:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|1092
1685444700000|2023-05-30 11:05:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|1235
1685445000000|2023-05-30 11:10:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10859.2|10857.2|8670
1685445300000|2023-05-30 11:15:00|10860.8|10858.8|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|1869
1685445600000|2023-05-30 11:20:00|10856.9|10854.9|10855.3|10853.3|10859.2|10857.2|10855.3|10853.3|3452
1685445900000|2023-05-30 11:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1135
1685446200000|2023-05-30 11:30:00|10857.6|10855.6|10859.2|10857.2|10860.8|10858.8|10856.9|10854.9|3440
1685446500000|2023-05-30 11:35:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10858.4|10856.4|3173
1685446800000|2023-05-30 11:40:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|1826
1685447100000|2023-05-30 11:45:00|10859.6|10857.6|10858.4|10856.4|10860|10858|10856.1|10854.1|2626
1685447400000|2023-05-30 11:50:00|10858.8|10856.8|10863.1|10861.1|10863.1|10861.1|10858.4|10856.4|2806
1685447700000|2023-05-30 11:55:00|10862.3|10860.3|10864.3|10862.3|10864.7|10862.7|10862.3|10860.3|1495
1685448000000|2023-05-30 12:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|4663
1685448300000|2023-05-30 12:05:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|4005
1685448600000|2023-05-30 12:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1978
1685448900000|2023-05-30 12:15:00|10864.7|10862.7|10865.5|10863.5|10869.4|10867.4|10864.7|10862.7|6018
1685449200000|2023-05-30 12:20:00|10866.2|10864.2|10860.8|10858.8|10868.6|10866.6|10860|10858|6079
1685449500000|2023-05-30 12:25:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10857.6|10855.6|21399
1685449800000|2023-05-30 12:30:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|3536
1685450100000|2023-05-30 12:35:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|2946
1685450400000|2023-05-30 12:40:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|5358
1685450700000|2023-05-30 12:45:00|10855.7|10853.7|10857.6|10855.6|10858.4|10856.4|10854.5|10852.5|2762
1685451000000|2023-05-30 12:50:00|10858.4|10856.4|10850.6|10848.6|10859.2|10857.2|10850.6|10848.6|5143
1685451300000|2023-05-30 12:55:00|10851|10849|10853|10851|10853.7|10851.7|10850.6|10848.6|4191
1685451600000|2023-05-30 13:00:00|10853.3|10851.3|10851.4|10849.4|10853.7|10851.7|10848.3|10846.3|8912
1685451900000|2023-05-30 13:05:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849|10847|6672
1685452200000|2023-05-30 13:10:00|10851|10849|10849.8|10847.8|10852.2|10850.2|10849|10847|2583
1685452500000|2023-05-30 13:15:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849|10847|2080
1685452800000|2023-05-30 13:20:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|6702
1685453100000|2023-05-30 13:25:00|10851.4|10849.4|10847.5|10845.5|10853|10851|10847.5|10845.5|3558
1685453400000|2023-05-30 13:30:00|10848.3|10846.3|10845.1|10843.1|10848.3|10846.3|10843.6|10841.6|6293
1685453700000|2023-05-30 13:35:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10842|10840|6903
1685454000000|2023-05-30 13:40:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|5419
1685454300000|2023-05-30 13:45:00|10846.7|10844.7|10847.5|10845.5|10849|10847|10845.9|10843.9|5196
1685454600000|2023-05-30 13:50:00|10846.7|10844.7|10850.6|10848.6|10851.4|10849.4|10845.9|10843.9|10100
1685454900000|2023-05-30 13:55:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10848.3|10846.3|29686
1685455200000|2023-05-30 14:00:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10845.1|10843.1|5643
1685455500000|2023-05-30 14:05:00|10849|10847|10856.1|10854.1|10856.1|10854.1|10849|10847|8003
1685455800000|2023-05-30 14:10:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10852.2|10850.2|5332
1685456100000|2023-05-30 14:15:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849.8|10847.8|2886
1685456400000|2023-05-30 14:20:00|10850.2|10848.2|10853|10851|10853.7|10851.7|10849.8|10847.8|3503
1685456700000|2023-05-30 14:25:00|10853.7|10851.7|10859.2|10857.2|10859.2|10857.2|10853.7|10851.7|4836
1685457000000|2023-05-30 14:30:00|10860|10858|10863.1|10861.1|10863.1|10861.1|10859.2|10857.2|4024
1685457300000|2023-05-30 14:35:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|12499
1685457600000|2023-05-30 14:40:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|7085
1685457900000|2023-05-30 14:45:00|10862.3|10860.3|10860|10858|10863.1|10861.1|10859.2|10857.2|14306
1685458200000|2023-05-30 14:50:00|10859.6|10857.6|10862.3|10860.3|10863.1|10861.1|10858|10856|4869
1685458500000|2023-05-30 14:55:00|10862.7|10860.7|10863.9|10861.9|10864.7|10862.7|10861.5|10859.5|10130
1685458800000|2023-05-30 15:00:00|10864.7|10862.7|10866.2|10864.2|10867.8|10865.8|10863.9|10861.9|7334
1685459100000|2023-05-30 15:05:00|10865.8|10863.8|10867|10865|10867.8|10865.8|10864.7|10862.7|5174
1685459400000|2023-05-30 15:10:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|3249
1685459700000|2023-05-30 15:15:00|10869|10867|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|22234
1685460000000|2023-05-30 15:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|4584
1685460300000|2023-05-30 15:25:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10869.4|10867.4|9323
1685460600000|2023-05-30 15:30:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10867|10865|6514
1685460900000|2023-05-30 15:35:00|10869|10867|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|6248
1685461200000|2023-05-30 15:40:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|13660
1685461500000|2023-05-30 15:45:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|5723
1685461800000|2023-05-30 15:50:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1578
1685462100000|2023-05-30 15:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|11843
1685462400000|2023-05-30 16:00:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10868.6|10866.6|3018
1685462700000|2023-05-30 16:05:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|5325
1685463000000|2023-05-30 16:10:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1897
1685463300000|2023-05-30 16:15:00|10870.9|10868.9|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|1625
1685463600000|2023-05-30 16:20:00|10872.1|10870.1|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|4949
1685463900000|2023-05-30 16:25:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|2563
1685464200000|2023-05-30 16:30:00|10870.9|10868.9|10867|10865|10870.9|10868.9|10866.2|10864.2|3877
1685464500000|2023-05-30 16:35:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|2970
1685464800000|2023-05-30 16:40:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|6129
1685465100000|2023-05-30 16:45:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|4840
1685465400000|2023-05-30 16:50:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2787
1685465700000|2023-05-30 16:55:00|10867|10865|10865.8|10863.8|10867.8|10865.8|10865.8|10863.8|1575
1685466000000|2023-05-30 17:00:00|10865.5|10863.5|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|2071
1685466300000|2023-05-30 17:05:00|10867|10865|10867|10865|10867|10865|10865.5|10863.5|1542
1685466600000|2023-05-30 17:10:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10867|10865|1017
1685466900000|2023-05-30 17:15:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|7529
1685467200000|2023-05-30 17:20:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|5658
1685467500000|2023-05-30 17:25:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|1806
1685467800000|2023-05-30 17:30:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10871.7|10869.7|3115
1685468100000|2023-05-30 17:35:00|10871.7|10869.7|10874.8|10872.8|10875.6|10873.6|10871.7|10869.7|3260
1685468400000|2023-05-30 17:40:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10873.3|10871.3|1017
1685468700000|2023-05-30 17:45:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|2287
1685469000000|2023-05-30 17:50:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10874|10872|2313
1685469300000|2023-05-30 17:55:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|2898
1685469600000|2023-05-30 18:00:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1380
1685469900000|2023-05-30 18:05:00|10874.8|10872.8|10874|10872|10876.4|10874.4|10873.3|10871.3|2476
1685470200000|2023-05-30 18:10:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|2395
1685470500000|2023-05-30 18:15:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|3234
1685470800000|2023-05-30 18:20:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1800
1685471100000|2023-05-30 18:25:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1891
1685471400000|2023-05-30 18:30:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|2326
1685471700000|2023-05-30 18:35:00|10872.5|10870.5|10874|10872|10875.6|10873.6|10872.5|10870.5|3449
1685472000000|2023-05-30 18:40:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|4029
1685472300000|2023-05-30 18:45:00|10870.1|10868.1|10874.8|10872.8|10874.8|10872.8|10870.1|10868.1|3959
1685472600000|2023-05-30 18:50:00|10875.6|10873.6|10871.7|10869.7|10875.6|10873.6|10871.7|10869.7|4956
1685472900000|2023-05-30 18:55:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|11688
1685473200000|2023-05-30 19:00:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|3588
1685473500000|2023-05-30 19:05:00|10876.4|10874.4|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|3553
1685473800000|2023-05-30 19:10:00|10877.2|10875.2|10879.5|10877.5|10880.3|10878.3|10876.4|10874.4|6931
1685474100000|2023-05-30 19:15:00|10880.3|10878.3|10878|10876|10880.3|10878.3|10877.2|10875.2|3322
1685474400000|2023-05-30 19:20:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|3297
1685474700000|2023-05-30 19:25:00|10875.6|10873.6|10878.7|10876.7|10878.7|10876.7|10875.6|10873.6|1155
1685475000000|2023-05-30 19:30:00|10878|10876|10880.3|10878.3|10881.1|10879.1|10878|10876|2291
1685475300000|2023-05-30 19:35:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|2327
1685475600000|2023-05-30 19:40:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|5518
1685475900000|2023-05-30 19:45:00|10878.7|10876.7|10883.4|10881.4|10884.2|10882.2|10878.7|10876.7|4135
1685476200000|2023-05-30 19:50:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|3616
1685476500000|2023-05-30 19:55:00|10883.4|10881.4|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|5245
1685476800000|2023-05-30 20:00:00|10885|10883|10881.1|10879.1|10885|10883|10881.1|10879.1|4149
1685477100000|2023-05-30 20:05:00|10881.9|10879.9|10878.7|10876.7|10881.9|10879.9|10878|10876|4829
1685477400000|2023-05-30 20:10:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1340
1685477700000|2023-05-30 20:15:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|1345
1685478000000|2023-05-30 20:20:00|10878|10876|10878|10876|10879.5|10877.5|10875.6|10873.6|3064
1685478300000|2023-05-30 20:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1931
1685478600000|2023-05-30 20:30:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|1906
1685478900000|2023-05-30 20:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|3514
1685479200000|2023-05-30 20:40:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|1541
1685479500000|2023-05-30 20:45:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|3079
1685479800000|2023-05-30 20:50:00|10879.5|10877.5|10881.1|10879.1|10881.5|10879.5|10879.5|10877.5|1865
1685480100000|2023-05-30 20:55:00|10880.3|10878.3|10880.7|10878.7|10881.1|10879.1|10880.3|10878.3|2289
1685484000000|2023-05-30 22:00:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874|10872|1152
1685484300000|2023-05-30 22:05:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|220
1685484600000|2023-05-30 22:10:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|283
1685484900000|2023-05-30 22:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|155
1685485200000|2023-05-30 22:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|148
1685485500000|2023-05-30 22:25:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|131
1685485800000|2023-05-30 22:30:00|10878|10876|10878|10876|10878|10876|10878|10876|101
1685486100000|2023-05-30 22:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|78
1685486400000|2023-05-30 22:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|86
1685486700000|2023-05-30 22:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|282
1685487000000|2023-05-30 22:50:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|675
1685487300000|2023-05-30 22:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|243
1685487600000|2023-05-30 23:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|114
1685487900000|2023-05-30 23:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|146
1685488200000|2023-05-30 23:10:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|27
1685488500000|2023-05-30 23:15:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|204
1685488800000|2023-05-30 23:20:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|79
1685489100000|2023-05-30 23:25:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|334
1685489400000|2023-05-30 23:30:00|10876|10874|10875.6|10873.6|10876|10874|10874.8|10872.8|137
1685489700000|2023-05-30 23:35:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|410
1685490000000|2023-05-30 23:40:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|136
1685490300000|2023-05-30 23:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|127
1685490600000|2023-05-30 23:50:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|78
1685490900000|2023-05-30 23:55:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|235
1685491200000|2023-05-31 00:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|529
1685491500000|2023-05-31 00:05:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10876.8|10874.8|216
1685491800000|2023-05-31 00:10:00|10878|10876|10877.2|10875.2|10878|10876|10876.8|10874.8|177
1685492100000|2023-05-31 00:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|192
1685492400000|2023-05-31 00:20:00|10878|10876|10877.2|10875.2|10878.3|10876.3|10877.2|10875.2|355
1685492700000|2023-05-31 00:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|159
1685493000000|2023-05-31 00:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|492
1685493300000|2023-05-31 00:35:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|833
1685493600000|2023-05-31 00:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|392
1685493900000|2023-05-31 00:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|702
1685494200000|2023-05-31 00:50:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|652
1685494500000|2023-05-31 00:55:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|181
1685494800000|2023-05-31 01:00:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|445
1685495100000|2023-05-31 01:05:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|271
1685495400000|2023-05-31 01:10:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|188
1685495700000|2023-05-31 01:15:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|182
1685496000000|2023-05-31 01:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|224
1685496300000|2023-05-31 01:25:00|10882.3|10880.3|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|471
1685496600000|2023-05-31 01:30:00|10880.3|10878.3|10884.2|10882.2|10884.2|10882.2|10878|10876|2313
1685496900000|2023-05-31 01:35:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|1629
1685497200000|2023-05-31 01:40:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|792
1685497500000|2023-05-31 01:45:00|10885|10883|10885|10883|10886.9|10884.9|10884.2|10882.2|1277
1685497800000|2023-05-31 01:50:00|10884.2|10882.2|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|938
1685498100000|2023-05-31 01:55:00|10885|10883|10882.6|10880.6|10885|10883|10882.6|10880.6|295
1685498400000|2023-05-31 02:00:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|434
1685498700000|2023-05-31 02:05:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1028
1685499000000|2023-05-31 02:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|526
1685499300000|2023-05-31 02:15:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|254
1685499600000|2023-05-31 02:20:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|338
1685499900000|2023-05-31 02:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|333
1685500200000|2023-05-31 02:30:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|292
1685500500000|2023-05-31 02:35:00|||||||||223
1685500800000|2023-05-31 02:40:00|||||||||6
1685501100000|2023-05-31 02:45:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|37
1685501400000|2023-05-31 02:50:00|||||||||18
1685501700000|2023-05-31 02:55:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|142
1685502000000|2023-05-31 03:00:00|10883|10881|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|74
1685502300000|2023-05-31 03:05:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|386
1685502600000|2023-05-31 03:10:00|||||||||3
1685502900000|2023-05-31 03:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|237
1685503200000|2023-05-31 03:20:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|619
1685503500000|2023-05-31 03:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|500
1685503800000|2023-05-31 03:30:00|10884.6|10882.6|10885|10883|10885|10883|10884.2|10882.2|123
1685504100000|2023-05-31 03:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|272
1685504400000|2023-05-31 03:40:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|259
1685504700000|2023-05-31 03:45:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|368
1685505000000|2023-05-31 03:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|320
1685505300000|2023-05-31 03:55:00|10885.4|10883.4|10885|10883|10885.4|10883.4|10885|10883|94
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10885|10883|10885|10883|10884.6|10882.6|38
1685505900000|2023-05-31 04:05:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|286
1685506200000|2023-05-31 04:10:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|116
1685506500000|2023-05-31 04:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|820
1685506800000|2023-05-31 04:20:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|451
1685507100000|2023-05-31 04:25:00|||||||||10
1685507400000|2023-05-31 04:30:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|276
1685507700000|2023-05-31 04:35:00|||||||||377
1685508000000|2023-05-31 04:40:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|150
1685508300000|2023-05-31 04:45:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|58
1685508600000|2023-05-31 04:50:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|152
1685508900000|2023-05-31 04:55:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|44
1685509200000|2023-05-31 05:00:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|180
1685509500000|2023-05-31 05:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|564
1685509800000|2023-05-31 05:10:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|467
1685510100000|2023-05-31 05:15:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|243
1685510400000|2023-05-31 05:20:00|||||||||16
1685510700000|2023-05-31 05:25:00|10886.5|10884.5|10888.9|10886.9|10890.5|10888.5|10886.5|10884.5|1713
1685511000000|2023-05-31 05:30:00|10888.5|10886.5|10895.9|10893.9|10896.7|10894.7|10887.3|10885.3|3226
1685511300000|2023-05-31 05:35:00|10896.3|10894.3|10894.4|10892.4|10897.1|10895.1|10894.4|10892.4|2511
1685511600000|2023-05-31 05:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|959
1685511900000|2023-05-31 05:45:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|2796
1685512200000|2023-05-31 05:50:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|818
1685512500000|2023-05-31 05:55:00|10889.7|10887.7|10892|10890|10892|10890|10888.9|10886.9|1548
1685512800000|2023-05-31 06:00:00|10891.2|10889.2|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|947
1685513100000|2023-05-31 06:05:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|600
1685513400000|2023-05-31 06:10:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|796
1685513700000|2023-05-31 06:15:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|782
1685514000000|2023-05-31 06:20:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|683
1685514300000|2023-05-31 06:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|791
1685514600000|2023-05-31 06:30:00|10894.8|10892.8|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|518
1685514900000|2023-05-31 06:35:00|10894.4|10892.4|10897.5|10895.5|10899|10897|10894.4|10892.4|943
1685515200000|2023-05-31 06:40:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|747
1685515500000|2023-05-31 06:45:00|10898.7|10896.7|10900.6|10898.6|10904.5|10902.5|10898.7|10896.7|3926
1685515800000|2023-05-31 06:50:00|10901.4|10899.4|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|1264
1685516100000|2023-05-31 06:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1354
1685516400000|2023-05-31 07:00:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|1541
1685516700000|2023-05-31 07:05:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10892.8|10890.8|2313
1685517000000|2023-05-31 07:10:00|10895.9|10893.9|10892.8|10890.8|10896.7|10894.7|10892.8|10890.8|1215
1685517300000|2023-05-31 07:15:00|10892|10890|10894|10892|10894.4|10892.4|10891.2|10889.2|906
1685517600000|2023-05-31 07:20:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|1458
1685517900000|2023-05-31 07:25:00|10893.6|10891.6|10893.6|10891.6|10895.1|10893.1|10892|10890|1062
1685518200000|2023-05-31 07:30:00|10892.8|10890.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|1018
1685518500000|2023-05-31 07:35:00|10892|10890|10892|10890|10893.6|10891.6|10892|10890|876
1685518800000|2023-05-31 07:40:00|10892.8|10890.8|10894.4|10892.4|10895.1|10893.1|10892|10890|1884
1685519100000|2023-05-31 07:45:00|10893.6|10891.6|10891.2|10889.2|10894.4|10892.4|10891.2|10889.2|936
1685519400000|2023-05-31 07:50:00|10890.8|10888.8|10892|10890|10892.8|10890.8|10890.5|10888.5|1127
1685519700000|2023-05-31 07:55:00|10891.2|10889.2|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1016
1685520000000|2023-05-31 08:00:00|10891.6|10889.6|10892.8|10890.8|10892.8|10890.8|10888.9|10886.9|1715
1685520300000|2023-05-31 08:05:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|482
1685520600000|2023-05-31 08:10:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|1209
1685520900000|2023-05-31 08:15:00|10891.2|10889.2|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|1450
1685521200000|2023-05-31 08:20:00|10894|10892|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|794
1685521500000|2023-05-31 08:25:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|1122
1685521800000|2023-05-31 08:30:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2910
1685522100000|2023-05-31 08:35:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10892.8|10890.8|1376
1685522400000|2023-05-31 08:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1651
1685522700000|2023-05-31 08:45:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1216
1685523000000|2023-05-31 08:50:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|799
1685523300000|2023-05-31 08:55:00|10892.4|10890.4|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|659
1685523600000|2023-05-31 09:00:00|10890.1|10888.1|10888.1|10886.1|10890.1|10888.1|10886.5|10884.5|2294
1685523900000|2023-05-31 09:05:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|2266
1685524200000|2023-05-31 09:10:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|709
1685524500000|2023-05-31 09:15:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10889.7|10887.7|337
1685524800000|2023-05-31 09:20:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|446
1685525100000|2023-05-31 09:25:00|10892.4|10890.4|10892.8|10890.8|10893.6|10891.6|10892|10890|739
1685525400000|2023-05-31 09:30:00|10892|10890|10892|10890|10892.8|10890.8|10889.7|10887.7|1726
1685525700000|2023-05-31 09:35:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|1476
1685526000000|2023-05-31 09:40:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|584
1685526300000|2023-05-31 09:45:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|191
1685526600000|2023-05-31 09:50:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1379
1685526900000|2023-05-31 09:55:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|442
1685527200000|2023-05-31 10:00:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|505
1685527500000|2023-05-31 10:05:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10893.6|10891.6|685
1685527800000|2023-05-31 10:10:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|450
1685528100000|2023-05-31 10:15:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|751
1685528400000|2023-05-31 10:20:00|10896.3|10894.3|10896.7|10894.7|10897.5|10895.5|10896.3|10894.3|224
1685528700000|2023-05-31 10:25:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|393
1685529000000|2023-05-31 10:30:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|531
1685529300000|2023-05-31 10:35:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|379
1685529600000|2023-05-31 10:40:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|426
1685529900000|2023-05-31 10:45:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|633
1685530200000|2023-05-31 10:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1602
1685530500000|2023-05-31 10:55:00|10893.2|10891.2|10894.4|10892.4|10894.4|10892.4|10893.2|10891.2|440
1685530800000|2023-05-31 11:00:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2115
1685531100000|2023-05-31 11:05:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|816
1685531400000|2023-05-31 11:10:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|432
1685531700000|2023-05-31 11:15:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|1743
1685532000000|2023-05-31 11:20:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1576
1685532300000|2023-05-31 11:25:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|605
1685532600000|2023-05-31 11:30:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1035
1685532900000|2023-05-31 11:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|3057
1685533200000|2023-05-31 11:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1724
1685533500000|2023-05-31 11:45:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|1968
1685533800000|2023-05-31 11:50:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|3235
1685534100000|2023-05-31 11:55:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899|10897|4987
1685534400000|2023-05-31 12:00:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899|10897|4617
1685534700000|2023-05-31 12:05:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10900.6|10898.6|2706
1685535000000|2023-05-31 12:10:00|10901|10899|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|14365
1685535300000|2023-05-31 12:15:00|10901.4|10899.4|10900.2|10898.2|10903|10901|10899.8|10897.8|2394
1685535600000|2023-05-31 12:20:00|10900.6|10898.6|10895.9|10893.9|10901.4|10899.4|10895.9|10893.9|5471
1685535900000|2023-05-31 12:25:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|4000
1685536200000|2023-05-31 12:30:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10890.5|10888.5|8234
1685536500000|2023-05-31 12:35:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|4695
1685536800000|2023-05-31 12:40:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|3522
1685537100000|2023-05-31 12:45:00|10892|10890|10892|10890|10892.8|10890.8|10889.7|10887.7|3496
1685537400000|2023-05-31 12:50:00|10892.4|10890.4|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|4901
1685537700000|2023-05-31 12:55:00|10892|10890|10892|10890|10892.8|10890.8|10890.5|10888.5|3479
1685538000000|2023-05-31 13:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1882
1685538300000|2023-05-31 13:05:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|2936
1685538600000|2023-05-31 13:10:00|10896.7|10894.7|10892|10890|10896.7|10894.7|10891.2|10889.2|9504
1685538900000|2023-05-31 13:15:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|5493
1685539200000|2023-05-31 13:20:00|10892|10890|10889.7|10887.7|10892.8|10890.8|10888.9|10886.9|2629
1685539500000|2023-05-31 13:25:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|2486
1685539800000|2023-05-31 13:30:00|10891.2|10889.2|10893.6|10891.6|10894.4|10892.4|10890.5|10888.5|3500
1685540100000|2023-05-31 13:35:00|10894|10892|10891.2|10889.2|10895.1|10893.1|10890.5|10888.5|5738
1685540400000|2023-05-31 13:40:00|10890.5|10888.5|10901.4|10899.4|10905.7|10903.7|10890.5|10888.5|9451
1685540700000|2023-05-31 13:45:00|10902.2|10900.2|10908.4|10906.4|10910|10908|10899.8|10897.8|10200
1685541000000|2023-05-31 13:50:00|10909.2|10907.2|10903.7|10901.7|10910.8|10908.8|10903|10901|6785
1685541300000|2023-05-31 13:55:00|10904.5|10902.5|10908.4|10906.4|10909.2|10907.2|10903.7|10901.7|4568
1685541600000|2023-05-31 14:00:00|10902.6|10900.6|10885|10883|10902.6|10900.6|10880.3|10878.3|23621
1685541900000|2023-05-31 14:05:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10877.2|10875.2|10652
1685542200000|2023-05-31 14:10:00|10882.6|10880.6|10883.4|10881.4|10886.5|10884.5|10880.3|10878.3|7747
1685542500000|2023-05-31 14:15:00|10884.2|10882.2|10888.1|10886.1|10889.7|10887.7|10883.4|10881.4|4909
1685542800000|2023-05-31 14:20:00|10888.9|10886.9|10893.6|10891.6|10895.1|10893.1|10887.3|10885.3|5258
1685543100000|2023-05-31 14:25:00|10894.4|10892.4|10891.2|10889.2|10895.1|10893.1|10889.7|10887.7|4775
1685543400000|2023-05-31 14:30:00|10892|10890|10896.7|10894.7|10897.5|10895.5|10892|10890|4593
1685543700000|2023-05-31 14:35:00|10897.1|10895.1|10897.5|10895.5|10898.3|10896.3|10894.4|10892.4|3025
1685544000000|2023-05-31 14:40:00|10898.3|10896.3|10900.6|10898.6|10903.7|10901.7|10898.3|10896.3|6580
1685544300000|2023-05-31 14:45:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|2868
1685544600000|2023-05-31 14:50:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10899|10897|4905
1685544900000|2023-05-31 14:55:00|10900.6|10898.6|10900.2|10898.2|10903|10901|10899|10897|4198
1685545200000|2023-05-31 15:00:00|10900.6|10898.6|10895.1|10893.1|10900.6|10898.6|10894.4|10892.4|8725
1685545500000|2023-05-31 15:05:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|2333
1685545800000|2023-05-31 15:10:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|3411
1685546100000|2023-05-31 15:15:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|2565
1685546400000|2023-05-31 15:20:00|10895.5|10893.5|10897.5|10895.5|10897.9|10895.9|10895.1|10893.1|2161
1685546700000|2023-05-31 15:25:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10896.7|10894.7|2461
1685547000000|2023-05-31 15:30:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10895.9|10893.9|2526
1685547300000|2023-05-31 15:35:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2480
1685547600000|2023-05-31 15:40:00|10895.5|10893.5|10895.9|10893.9|10897.5|10895.5|10894.8|10892.8|2110
1685547900000|2023-05-31 15:45:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1568
1685548200000|2023-05-31 15:50:00|10894.8|10892.8|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1391
1685548500000|2023-05-31 15:55:00|10893.6|10891.6|10891.2|10889.2|10894|10892|10891.2|10889.2|3277
1685548800000|2023-05-31 16:00:00|10890.5|10888.5|10888.5|10886.5|10891.2|10889.2|10888.1|10886.1|4089
1685549100000|2023-05-31 16:05:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|2576
1685549400000|2023-05-31 16:10:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1267
1685549700000|2023-05-31 16:15:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885|10883|1619
1685550000000|2023-05-31 16:20:00|10886.5|10884.5|10891.2|10889.2|10891.2|10889.2|10886.5|10884.5|1906
1685550300000|2023-05-31 16:25:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10889.7|10887.7|4493
1685550600000|2023-05-31 16:30:00|10892.4|10890.4|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|2362
1685550900000|2023-05-31 16:35:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|796
1685551200000|2023-05-31 16:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1307
1685551500000|2023-05-31 16:45:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|2245
1685551800000|2023-05-31 16:50:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|8213
1685552100000|2023-05-31 16:55:00|10896.7|10894.7|10897.5|10895.5|10898.7|10896.7|10896.7|10894.7|3409
1685552400000|2023-05-31 17:00:00|10898.3|10896.3|10899|10897|10899|10897|10896.7|10894.7|1842
1685552700000|2023-05-31 17:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2243
1685553000000|2023-05-31 17:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|499
1685553300000|2023-05-31 17:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1170
1685553600000|2023-05-31 17:20:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2736
1685553900000|2023-05-31 17:25:00|10896.7|10894.7|10901.4|10899.4|10903.7|10901.7|10896.7|10894.7|7145
1685554200000|2023-05-31 17:30:00|10901|10899|10900.6|10898.6|10903|10901|10900.6|10898.6|4857
1685554500000|2023-05-31 17:35:00|10901.4|10899.4|10906.1|10904.1|10906.9|10904.9|10901.4|10899.4|6225
1685554800000|2023-05-31 17:40:00|10906.9|10904.9|10909.2|10907.2|10910|10908|10904.5|10902.5|6109
1685555100000|2023-05-31 17:45:00|10908.4|10906.4|10906.1|10904.1|10910.8|10908.8|10906.1|10904.1|5171
1685555400000|2023-05-31 17:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10904.5|10902.5|4284
1685555700000|2023-05-31 17:55:00|10906.9|10904.9|10906.1|10904.1|10910|10908|10906.1|10904.1|1685
1685556000000|2023-05-31 18:00:00|10905.3|10903.3|10908.4|10906.4|10910|10908|10905.3|10903.3|2156
1685556300000|2023-05-31 18:05:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|2955
1685556600000|2023-05-31 18:10:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|6919
1685556900000|2023-05-31 18:15:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|1726
1685557200000|2023-05-31 18:20:00|10908.8|10906.8|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|3522
1685557500000|2023-05-31 18:25:00|10912.7|10910.7|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|2755
1685557800000|2023-05-31 18:30:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10910|10908|8345
1685558100000|2023-05-31 18:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|9059
1685558400000|2023-05-31 18:40:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|2615
1685558700000|2023-05-31 18:45:00|10910.8|10908.8|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|3629
1685559000000|2023-05-31 18:50:00|10908.4|10906.4|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|1743
1685559300000|2023-05-31 18:55:00|10906.1|10904.1|10909.2|10907.2|10910|10908|10906.1|10904.1|7192
1685559600000|2023-05-31 19:00:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|4070
1685559900000|2023-05-31 19:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1456
1685560200000|2023-05-31 19:10:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|3323
1685560500000|2023-05-31 19:15:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|3794
1685560800000|2023-05-31 19:20:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|3019
1685561100000|2023-05-31 19:25:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2145
1685561400000|2023-05-31 19:30:00|10908.4|10906.4|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|4280
1685561700000|2023-05-31 19:35:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10912.3|10910.3|5474
1685562000000|2023-05-31 19:40:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|6349
1685562300000|2023-05-31 19:45:00|10915.5|10913.5|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|7656
1685562600000|2023-05-31 19:50:00|10915.5|10913.5|10918.6|10916.6|10920.1|10918.1|10914.7|10912.7|11581
1685562900000|2023-05-31 19:55:00|10917.8|10915.8|10907.6|10905.6|10919.4|10917.4|10904.5|10902.5|29466
1685563200000|2023-05-31 20:00:00|10906.9|10904.9|10905.3|10903.3|10909.2|10907.2|10904.5|10902.5|12632
1685563500000|2023-05-31 20:05:00|10904.5|10902.5|10905.3|10903.3|10907.6|10905.6|10903|10901|6101
1685563800000|2023-05-31 20:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|3492
1685564100000|2023-05-31 20:15:00|10906.9|10904.9|10906.1|10904.1|10908.4|10906.4|10905.3|10903.3|5402
1685564400000|2023-05-31 20:20:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3464
1685564700000|2023-05-31 20:25:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|916
1685565000000|2023-05-31 20:30:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|3765
1685565300000|2023-05-31 20:35:00|10905.7|10903.7|10902.6|10900.6|10906.1|10904.1|10902.2|10900.2|2954
1685565600000|2023-05-31 20:40:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|2839
1685565900000|2023-05-31 20:45:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|739
1685566200000|2023-05-31 20:50:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3561
1685566500000|2023-05-31 20:55:00|10904.9|10902.9|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|2139
1685570400000|2023-05-31 22:00:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.1|10902.1|289
1685570700000|2023-05-31 22:05:00|||||||||19
1685571000000|2023-05-31 22:10:00|10906.1|10904.1|10906.1|10904.1|10907.6|10905.6|10905.7|10903.7|2816
1685571300000|2023-05-31 22:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|312
1685571600000|2023-05-31 22:20:00|10906.5|10904.5|10906.9|10904.9|10907.6|10905.6|10906.5|10904.5|254
1685571900000|2023-05-31 22:25:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|789
1685572200000|2023-05-31 22:30:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|83
1685572500000|2023-05-31 22:35:00|||||||||29
1685572800000|2023-05-31 22:40:00|10905.7|10903.7|10905.3|10903.3|10905.7|10903.7|10905.3|10903.3|132
1685573100000|2023-05-31 22:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|216
1685573400000|2023-05-31 22:50:00|||||||||4
1685573700000|2023-05-31 22:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|83
1685574000000|2023-05-31 23:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|280
1685574300000|2023-05-31 23:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|26
1685574600000|2023-05-31 23:10:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|83
1685574900000|2023-05-31 23:15:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|163
1685575200000|2023-05-31 23:20:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|70
1685575500000|2023-05-31 23:25:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|530
1685575800000|2023-05-31 23:30:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|157
1685576100000|2023-05-31 23:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|46
1685576400000|2023-05-31 23:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|46
1685576700000|2023-05-31 23:45:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|181
1685577000000|2023-05-31 23:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|58
1685577300000|2023-05-31 23:55:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|158
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|134
1685577900000|2023-06-01 00:05:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|631
1685578200000|2023-06-01 00:10:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|255
1685578500000|2023-06-01 00:15:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|677
1685578800000|2023-06-01 00:20:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|201
1685579100000|2023-06-01 00:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|215
1685579400000|2023-06-01 00:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|309
1685579700000|2023-06-01 00:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|392
1685580000000|2023-06-01 00:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|424
1685580300000|2023-06-01 00:45:00|||||||||62
1685580600000|2023-06-01 00:50:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|371
1685580900000|2023-06-01 00:55:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|535
1685581500000|2023-06-01 01:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|429
1685581800000|2023-06-01 01:10:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|727
1685582100000|2023-06-01 01:15:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1775
1685582400000|2023-06-01 01:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|716
1685582700000|2023-06-01 01:25:00|10907.6|10905.6|10902.2|10900.2|10907.6|10905.6|10902.2|10900.2|729
1685583000000|2023-06-01 01:30:00|10903|10901|10898.3|10896.3|10903|10901|10897.5|10895.5|2200
1685583300000|2023-06-01 01:35:00|10899|10897|10895.9|10893.9|10899|10897|10895.9|10893.9|1213
1685583600000|2023-06-01 01:40:00|10896.3|10894.3|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1034
1685583900000|2023-06-01 01:45:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1164
1685584200000|2023-06-01 01:50:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1050
1685584500000|2023-06-01 01:55:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1040
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|179
1685585100000|2023-06-01 02:05:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|626
1685585400000|2023-06-01 02:10:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|422
1685585700000|2023-06-01 02:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|270
1685586000000|2023-06-01 02:20:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|273
1685586300000|2023-06-01 02:25:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|717
1685586600000|2023-06-01 02:30:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|326
1685586900000|2023-06-01 02:35:00|10893.6|10891.6|10888.9|10886.9|10893.6|10891.6|10888.1|10886.1|1275
1685587200000|2023-06-01 02:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|580
1685587500000|2023-06-01 02:45:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|693
1685587800000|2023-06-01 02:50:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.7|10885.7|529
1685588100000|2023-06-01 02:55:00|||||||||7
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10890.5|10888.5|10891.6|10889.6|10890.5|10888.5|814
1685588700000|2023-06-01 03:05:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|234
1685589000000|2023-06-01 03:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|964
1685589300000|2023-06-01 03:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|193
1685589600000|2023-06-01 03:20:00|10890.1|10888.1|10890.5|10888.5|10890.8|10888.8|10890.1|10888.1|173
1685589900000|2023-06-01 03:25:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|356
1685590200000|2023-06-01 03:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|147
1685590500000|2023-06-01 03:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|705
1685590800000|2023-06-01 03:40:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|199
1685591100000|2023-06-01 03:45:00|10890.8|10888.8|10888.9|10886.9|10890.8|10888.8|10888.9|10886.9|365
1685591400000|2023-06-01 03:50:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|719
1685591700000|2023-06-01 03:55:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|991
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|405
1685592300000|2023-06-01 04:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|86
1685592600000|2023-06-01 04:10:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|394
1685592900000|2023-06-01 04:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|376
1685593200000|2023-06-01 04:20:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|501
1685593500000|2023-06-01 04:25:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|323
1685593800000|2023-06-01 04:30:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|498
1685594100000|2023-06-01 04:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|95
1685594400000|2023-06-01 04:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|53
1685594700000|2023-06-01 04:45:00|10889.7|10887.7|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|166
1685595000000|2023-06-01 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|59
1685595300000|2023-06-01 04:55:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|115
1685595600000|2023-06-01 05:00:00|||||||||196
1685595900000|2023-06-01 05:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|174
1685596200000|2023-06-01 05:10:00|||||||||212
1685596500000|2023-06-01 05:15:00|||||||||60
1685596800000|2023-06-01 05:20:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|73
1685597100000|2023-06-01 05:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|55
1685597400000|2023-06-01 05:30:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|302
1685597700000|2023-06-01 05:35:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|271
1685598000000|2023-06-01 05:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|468
1685598300000|2023-06-01 05:45:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|630
1685598600000|2023-06-01 05:50:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|484
1685598900000|2023-06-01 05:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|268
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|569
1685599500000|2023-06-01 06:05:00|10889.7|10887.7|10891.2|10889.2|10891.6|10889.6|10889.7|10887.7|493
1685599800000|2023-06-01 06:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|486
1685600100000|2023-06-01 06:15:00|10890.5|10888.5|10889.7|10887.7|10890.8|10888.8|10888.1|10886.1|812
1685600400000|2023-06-01 06:20:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|843
1685600700000|2023-06-01 06:25:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2582
1685601000000|2023-06-01 06:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|691
1685601300000|2023-06-01 06:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|294
1685601600000|2023-06-01 06:40:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|263
1685601900000|2023-06-01 06:45:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1323
1685602200000|2023-06-01 06:50:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|978
1685602500000|2023-06-01 06:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1935
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1756
1685603100000|2023-06-01 07:05:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1807
1685603400000|2023-06-01 07:10:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10879.5|10877.5|1849
1685603700000|2023-06-01 07:15:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1573
1685604000000|2023-06-01 07:20:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10881.1|10879.1|879
1685604300000|2023-06-01 07:25:00|10882.3|10880.3|10880.3|10878.3|10882.3|10880.3|10879.5|10877.5|2631
1685604600000|2023-06-01 07:30:00|10880.7|10878.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2392
1685604900000|2023-06-01 07:35:00|10879.1|10877.1|10881.1|10879.1|10881.1|10879.1|10879.1|10877.1|719
1685605200000|2023-06-01 07:40:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1626
1685605500000|2023-06-01 07:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1052
1685605800000|2023-06-01 07:50:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|860
1685606100000|2023-06-01 07:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|869
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|750
1685606700000|2023-06-01 08:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1168
1685607000000|2023-06-01 08:10:00|10881.1|10879.1|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2262
1685607300000|2023-06-01 08:15:00|10880.7|10878.7|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1527
1685607600000|2023-06-01 08:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3066
1685607900000|2023-06-01 08:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2699
1685608200000|2023-06-01 08:30:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|757
1685608500000|2023-06-01 08:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|839
1685608800000|2023-06-01 08:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|392
1685609100000|2023-06-01 08:45:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|336
1685609400000|2023-06-01 08:50:00|10880.7|10878.7|10884.2|10882.2|10885|10883|10880.7|10878.7|1283
1685609700000|2023-06-01 08:55:00|10884.6|10882.6|10885|10883|10887.3|10885.3|10883.4|10881.4|2180
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10886.5|10884.5|10884.2|10882.2|827
1685610300000|2023-06-01 09:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|2134
1685610600000|2023-06-01 09:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|5254
1685610900000|2023-06-01 09:15:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2413
1685611200000|2023-06-01 09:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|812
1685611500000|2023-06-01 09:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|813
1685611800000|2023-06-01 09:30:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|836
1685612100000|2023-06-01 09:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1236
1685612400000|2023-06-01 09:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1559
1685612700000|2023-06-01 09:45:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|683
1685613000000|2023-06-01 09:50:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1099
1685613300000|2023-06-01 09:55:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10885|10883|1307
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|1703
1685613900000|2023-06-01 10:05:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|628
1685614200000|2023-06-01 10:10:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.6|10882.6|375
1685614500000|2023-06-01 10:15:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.2|10882.2|403
1685614800000|2023-06-01 10:20:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|2055
1685615100000|2023-06-01 10:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|431
1685615400000|2023-06-01 10:30:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|490
1685615700000|2023-06-01 10:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1065
1685616000000|2023-06-01 10:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|433
1685616300000|2023-06-01 10:45:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|902
1685616600000|2023-06-01 10:50:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1436
1685616900000|2023-06-01 10:55:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|1070
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|802
1685617500000|2023-06-01 11:05:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1222
1685617800000|2023-06-01 11:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|752
1685618100000|2023-06-01 11:15:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1971
1685618400000|2023-06-01 11:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3388
1685618700000|2023-06-01 11:25:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2363
1685619000000|2023-06-01 11:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|1464
1685619300000|2023-06-01 11:35:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|1773
1685619600000|2023-06-01 11:40:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892|10890|2228
1685619900000|2023-06-01 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|2452
1685620200000|2023-06-01 11:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2350
1685620500000|2023-06-01 11:55:00|10897.9|10895.9|10902.2|10900.2|10903.7|10901.7|10897.5|10895.5|3200
1685620800000|2023-06-01 12:00:00|10903|10901|10899.8|10897.8|10903.7|10901.7|10899.8|10897.8|2336
1685621100000|2023-06-01 12:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|2561
1685621400000|2023-06-01 12:10:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3216
1685621700000|2023-06-01 12:15:00|10899.4|10897.4|10895.1|10893.1|10901.4|10899.4|10886.5|10884.5|9645
1685622000000|2023-06-01 12:20:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10887.3|10885.3|6453
1685622300000|2023-06-01 12:25:00|10892|10890|10894.4|10892.4|10898.3|10896.3|10892|10890|3374
1685622600000|2023-06-01 12:30:00|10894|10892|10910.8|10908.8|10917|10915|10892.4|10890.4|10372
1685622900000|2023-06-01 12:35:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10909.2|10907.2|4798
1685623200000|2023-06-01 12:40:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10908.4|10906.4|6472
1685623500000|2023-06-01 12:45:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3958
1685623800000|2023-06-01 12:50:00|10917|10915|10924.8|10922.8|10924.8|10922.8|10917|10915|8465
1685624100000|2023-06-01 12:55:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|4854
1685624400000|2023-06-01 13:00:00|10928|10926|10924|10922|10929.5|10927.5|10922.5|10920.5|6028
1685624700000|2023-06-01 13:05:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924.8|10922.8|5524
1685625000000|2023-06-01 13:10:00|10926.4|10924.4|10923.3|10921.3|10928.7|10926.7|10923.3|10921.3|5585
1685625300000|2023-06-01 13:15:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10923.7|10921.7|2391
1685625600000|2023-06-01 13:20:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10923.3|10921.3|5436
1685625900000|2023-06-01 13:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|3318
1685626200000|2023-06-01 13:30:00|10924|10922|10931.9|10929.9|10934.2|10932.2|10924|10922|4739
1685626500000|2023-06-01 13:35:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928|10926|6332
1685626800000|2023-06-01 13:40:00|10929.1|10927.1|10931.1|10929.1|10933.4|10931.4|10928|10926|7965
1685627100000|2023-06-01 13:45:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|3793
1685627400000|2023-06-01 13:50:00|10928.3|10926.3|10930.3|10928.3|10931.9|10929.9|10928|10926|4328
1685627700000|2023-06-01 13:55:00|10929.5|10927.5|10930.7|10928.7|10931.9|10929.9|10927.2|10925.2|5248
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10937.3|10935.3|10947.5|10945.5|10935|10933|11346
1685628300000|2023-06-01 14:05:00|10936.5|10934.5|10928.7|10926.7|10937.3|10935.3|10927.2|10925.2|12324
1685628600000|2023-06-01 14:10:00|10928|10926|10928.7|10926.7|10931.1|10929.1|10924|10922|6483
1685628900000|2023-06-01 14:15:00|10928|10926|10930.3|10928.3|10932.6|10930.6|10926.4|10924.4|5726
1685629200000|2023-06-01 14:20:00|10929.5|10927.5|10932.6|10930.6|10934.2|10932.2|10927.2|10925.2|6000
1685629500000|2023-06-01 14:25:00|10931.9|10929.9|10928.7|10926.7|10933.4|10931.4|10928|10926|3485
1685629800000|2023-06-01 14:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|5218
1685630100000|2023-06-01 14:35:00|10928|10926|10922.5|10920.5|10928.7|10926.7|10922.5|10920.5|5226
1685630400000|2023-06-01 14:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10921.7|10919.7|3467
1685630700000|2023-06-01 14:45:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|3769
1685631000000|2023-06-01 14:50:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|5044
1685631300000|2023-06-01 14:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|3730
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|2393
1685631900000|2023-06-01 15:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2570
1685632200000|2023-06-01 15:10:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|3286
1685632500000|2023-06-01 15:15:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|3443
1685632800000|2023-06-01 15:20:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|2889
1685633100000|2023-06-01 15:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|2646
1685633400000|2023-06-01 15:30:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|3385
1685633700000|2023-06-01 15:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|992
1685634000000|2023-06-01 15:40:00|10929.1|10927.1|10928|10926|10929.1|10927.1|10928|10926|942
1685634300000|2023-06-01 15:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1661
1685634600000|2023-06-01 15:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2403
1685634900000|2023-06-01 15:55:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|2748
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1179
1685635500000|2023-06-01 16:05:00|10929.1|10927.1|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|693
1685635800000|2023-06-01 16:10:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|849
1685636100000|2023-06-01 16:15:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1765
1685636400000|2023-06-01 16:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2687
1685636700000|2023-06-01 16:25:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|1225
1685637000000|2023-06-01 16:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1729
1685637300000|2023-06-01 16:35:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1098
1685637600000|2023-06-01 16:40:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|960
1685637900000|2023-06-01 16:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1866
1685638200000|2023-06-01 16:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1330
1685638500000|2023-06-01 16:55:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|752
1685638800000|2023-06-01 17:00:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1040
1685639100000|2023-06-01 17:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1225
1685639400000|2023-06-01 17:10:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|954
1685639700000|2023-06-01 17:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|923
1685640000000|2023-06-01 17:20:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|3071
1685640300000|2023-06-01 17:25:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1169
1685640600000|2023-06-01 17:30:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2622
1685640900000|2023-06-01 17:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1526
1685641200000|2023-06-01 17:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3337
1685641500000|2023-06-01 17:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3605
1685641800000|2023-06-01 17:50:00|10929.1|10927.1|10928.7|10926.7|10929.9|10927.9|10928.7|10926.7|2213
1685642100000|2023-06-01 17:55:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|1210
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1252
1685642700000|2023-06-01 18:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2480
1685643000000|2023-06-01 18:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1913
1685643300000|2023-06-01 18:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1202
1685643600000|2023-06-01 18:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1358
1685643900000|2023-06-01 18:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1436
1685644200000|2023-06-01 18:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1106
1685644500000|2023-06-01 18:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|4299
1685644800000|2023-06-01 18:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3060
1685645100000|2023-06-01 18:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|4015
1685645400000|2023-06-01 18:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|3885
1685645700000|2023-06-01 18:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|4221
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|5100
1685646300000|2023-06-01 19:05:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1562
1685646600000|2023-06-01 19:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.9|10927.9|111
1685646900000|2023-06-01 19:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1098
1685647200000|2023-06-01 19:20:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|951
1685647500000|2023-06-01 19:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1833
1685647800000|2023-06-01 19:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2081
1685648100000|2023-06-01 19:35:00|10928|10926|10927.6|10925.6|10928|10926|10927.2|10925.2|1400
1685648400000|2023-06-01 19:40:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1642
1685648700000|2023-06-01 19:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2106
1685649000000|2023-06-01 19:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|2649
1685649300000|2023-06-01 19:55:00|10928|10926|10929.5|10927.5|10931.1|10929.1|10928|10926|4930
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928|10926|3934
1685649900000|2023-06-01 20:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2776
1685650200000|2023-06-01 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1015
1685650500000|2023-06-01 20:15:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|2199
1685650800000|2023-06-01 20:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|2103
1685651100000|2023-06-01 20:25:00|||||||||305
1685651400000|2023-06-01 20:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|1345
1685651700000|2023-06-01 20:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|483
1685652000000|2023-06-01 20:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1634
1685652300000|2023-06-01 20:45:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1915
1685652600000|2023-06-01 20:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|765
1685652900000|2023-06-01 20:55:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|932
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10928|10926|256
1685657100000|2023-06-01 22:05:00|||||||||23
1685657400000|2023-06-01 22:10:00|||||||||71
1685657700000|2023-06-01 22:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|57
1685658000000|2023-06-01 22:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|132
1685658300000|2023-06-01 22:25:00|10929.1|10927.1|10928.7|10926.7|10929.1|10927.1|10928.7|10926.7|123
1685658600000|2023-06-01 22:30:00|10928|10926|10928|10926|10928|10926|10928|10926|1545
1685658900000|2023-06-01 22:35:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|142
1685659200000|2023-06-01 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|87
1685659500000|2023-06-01 22:45:00|||||||||8
1685659800000|2023-06-01 22:50:00|||||||||7
1685660100000|2023-06-01 22:55:00|||||||||3
1685660400000|2023-06-01 23:00:00|||||||||3
1685660700000|2023-06-01 23:05:00|||||||||46
1685661000000|2023-06-01 23:10:00|10928.3|10926.3|10928|10926|10928.3|10926.3|10928|10926|52
1685661300000|2023-06-01 23:15:00|||||||||131
1685661600000|2023-06-01 23:20:00|10927.2|10925.2|10926.8|10924.8|10927.2|10925.2|10926.4|10924.4|572
1685661900000|2023-06-01 23:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|42
1685662200000|2023-06-01 23:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|377
1685662500000|2023-06-01 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|77
1685662800000|2023-06-01 23:40:00|10928|10926|10928|10926|10928|10926|10928|10926|98
1685663100000|2023-06-01 23:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|156
1685663400000|2023-06-01 23:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|76
1685663700000|2023-06-01 23:55:00|||||||||159
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|134
1685577900000|2023-06-01 00:05:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|631
1685578200000|2023-06-01 00:10:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|255
1685578500000|2023-06-01 00:15:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|677
1685578800000|2023-06-01 00:20:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|201
1685579100000|2023-06-01 00:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|215
1685579400000|2023-06-01 00:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|309
1685579700000|2023-06-01 00:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|392
1685580000000|2023-06-01 00:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|424
1685580300000|2023-06-01 00:45:00|||||||||62
1685580600000|2023-06-01 00:50:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|371
1685580900000|2023-06-01 00:55:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|535
1685581500000|2023-06-01 01:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|429
1685581800000|2023-06-01 01:10:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|727
1685582100000|2023-06-01 01:15:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1775
1685582400000|2023-06-01 01:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|716
1685582700000|2023-06-01 01:25:00|10907.6|10905.6|10902.2|10900.2|10907.6|10905.6|10902.2|10900.2|729
1685583000000|2023-06-01 01:30:00|10903|10901|10898.3|10896.3|10903|10901|10897.5|10895.5|2200
1685583300000|2023-06-01 01:35:00|10899|10897|10895.9|10893.9|10899|10897|10895.9|10893.9|1213
1685583600000|2023-06-01 01:40:00|10896.3|10894.3|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1034
1685583900000|2023-06-01 01:45:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1164
1685584200000|2023-06-01 01:50:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1050
1685584500000|2023-06-01 01:55:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1040
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|179
1685585100000|2023-06-01 02:05:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|626
1685585400000|2023-06-01 02:10:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|422
1685585700000|2023-06-01 02:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|270
1685586000000|2023-06-01 02:20:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|273
1685586300000|2023-06-01 02:25:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|717
1685586600000|2023-06-01 02:30:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|326
1685586900000|2023-06-01 02:35:00|10893.6|10891.6|10888.9|10886.9|10893.6|10891.6|10888.1|10886.1|1275
1685587200000|2023-06-01 02:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|580
1685587500000|2023-06-01 02:45:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|693
1685587800000|2023-06-01 02:50:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.7|10885.7|529
1685588100000|2023-06-01 02:55:00|||||||||7
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10890.5|10888.5|10891.6|10889.6|10890.5|10888.5|814
1685588700000|2023-06-01 03:05:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|234
1685589000000|2023-06-01 03:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|964
1685589300000|2023-06-01 03:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|193
1685589600000|2023-06-01 03:20:00|10890.1|10888.1|10890.5|10888.5|10890.8|10888.8|10890.1|10888.1|173
1685589900000|2023-06-01 03:25:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|356
1685590200000|2023-06-01 03:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|147
1685590500000|2023-06-01 03:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|705
1685590800000|2023-06-01 03:40:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|199
1685591100000|2023-06-01 03:45:00|10890.8|10888.8|10888.9|10886.9|10890.8|10888.8|10888.9|10886.9|365
1685591400000|2023-06-01 03:50:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|719
1685591700000|2023-06-01 03:55:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|991
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|405
1685592300000|2023-06-01 04:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|86
1685592600000|2023-06-01 04:10:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|394
1685592900000|2023-06-01 04:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|376
1685593200000|2023-06-01 04:20:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|501
1685593500000|2023-06-01 04:25:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|323
1685593800000|2023-06-01 04:30:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|498
1685594100000|2023-06-01 04:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|95
1685594400000|2023-06-01 04:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|53
1685594700000|2023-06-01 04:45:00|10889.7|10887.7|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|166
1685595000000|2023-06-01 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|59
1685595300000|2023-06-01 04:55:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|115
1685595600000|2023-06-01 05:00:00|||||||||196
1685595900000|2023-06-01 05:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|174
1685596200000|2023-06-01 05:10:00|||||||||212
1685596500000|2023-06-01 05:15:00|||||||||60
1685596800000|2023-06-01 05:20:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|73
1685597100000|2023-06-01 05:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|55
1685597400000|2023-06-01 05:30:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|302
1685597700000|2023-06-01 05:35:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|271
1685598000000|2023-06-01 05:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|468
1685598300000|2023-06-01 05:45:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|630
1685598600000|2023-06-01 05:50:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|484
1685598900000|2023-06-01 05:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|268
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|569
1685599500000|2023-06-01 06:05:00|10889.7|10887.7|10891.2|10889.2|10891.6|10889.6|10889.7|10887.7|493
1685599800000|2023-06-01 06:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|486
1685600100000|2023-06-01 06:15:00|10890.5|10888.5|10889.7|10887.7|10890.8|10888.8|10888.1|10886.1|812
1685600400000|2023-06-01 06:20:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|843
1685600700000|2023-06-01 06:25:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2582
1685601000000|2023-06-01 06:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|691
1685601300000|2023-06-01 06:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|294
1685601600000|2023-06-01 06:40:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|263
1685601900000|2023-06-01 06:45:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1323
1685602200000|2023-06-01 06:50:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|978
1685602500000|2023-06-01 06:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1935
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1756
1685603100000|2023-06-01 07:05:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1807
1685603400000|2023-06-01 07:10:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10879.5|10877.5|1849
1685603700000|2023-06-01 07:15:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1573
1685604000000|2023-06-01 07:20:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10881.1|10879.1|879
1685604300000|2023-06-01 07:25:00|10882.3|10880.3|10880.3|10878.3|10882.3|10880.3|10879.5|10877.5|2631
1685604600000|2023-06-01 07:30:00|10880.7|10878.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2392
1685604900000|2023-06-01 07:35:00|10879.1|10877.1|10881.1|10879.1|10881.1|10879.1|10879.1|10877.1|719
1685605200000|2023-06-01 07:40:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1626
1685605500000|2023-06-01 07:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1052
1685605800000|2023-06-01 07:50:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|860
1685606100000|2023-06-01 07:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|869
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|750
1685606700000|2023-06-01 08:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1168
1685607000000|2023-06-01 08:10:00|10881.1|10879.1|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2262
1685607300000|2023-06-01 08:15:00|10880.7|10878.7|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1527
1685607600000|2023-06-01 08:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3066
1685607900000|2023-06-01 08:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2699
1685608200000|2023-06-01 08:30:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|757
1685608500000|2023-06-01 08:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|839
1685608800000|2023-06-01 08:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|392
1685609100000|2023-06-01 08:45:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|336
1685609400000|2023-06-01 08:50:00|10880.7|10878.7|10884.2|10882.2|10885|10883|10880.7|10878.7|1283
1685609700000|2023-06-01 08:55:00|10884.6|10882.6|10885|10883|10887.3|10885.3|10883.4|10881.4|2180
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10886.5|10884.5|10884.2|10882.2|827
1685610300000|2023-06-01 09:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|2134
1685610600000|2023-06-01 09:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|5254
1685610900000|2023-06-01 09:15:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2413
1685611200000|2023-06-01 09:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|812
1685611500000|2023-06-01 09:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|813
1685611800000|2023-06-01 09:30:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|836
1685612100000|2023-06-01 09:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1236
1685612400000|2023-06-01 09:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1559
1685612700000|2023-06-01 09:45:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|683
1685613000000|2023-06-01 09:50:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1099
1685613300000|2023-06-01 09:55:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10885|10883|1307
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|1703
1685613900000|2023-06-01 10:05:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|628
1685614200000|2023-06-01 10:10:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.6|10882.6|375
1685614500000|2023-06-01 10:15:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.2|10882.2|403
1685614800000|2023-06-01 10:20:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|2055
1685615100000|2023-06-01 10:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|431
1685615400000|2023-06-01 10:30:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|490
1685615700000|2023-06-01 10:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1065
1685616000000|2023-06-01 10:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|433
1685616300000|2023-06-01 10:45:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|902
1685616600000|2023-06-01 10:50:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1436
1685616900000|2023-06-01 10:55:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|1070
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|802
1685617500000|2023-06-01 11:05:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1222
1685617800000|2023-06-01 11:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|752
1685618100000|2023-06-01 11:15:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1971
1685618400000|2023-06-01 11:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3388
1685618700000|2023-06-01 11:25:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2363
1685619000000|2023-06-01 11:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|1464
1685619300000|2023-06-01 11:35:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|1773
1685619600000|2023-06-01 11:40:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892|10890|2228
1685619900000|2023-06-01 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|2452
1685620200000|2023-06-01 11:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2350
1685620500000|2023-06-01 11:55:00|10897.9|10895.9|10902.2|10900.2|10903.7|10901.7|10897.5|10895.5|3200
1685620800000|2023-06-01 12:00:00|10903|10901|10899.8|10897.8|10903.7|10901.7|10899.8|10897.8|2336
1685621100000|2023-06-01 12:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|2561
1685621400000|2023-06-01 12:10:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3216
1685621700000|2023-06-01 12:15:00|10899.4|10897.4|10895.1|10893.1|10901.4|10899.4|10886.5|10884.5|9645
1685622000000|2023-06-01 12:20:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10887.3|10885.3|6453
1685622300000|2023-06-01 12:25:00|10892|10890|10894.4|10892.4|10898.3|10896.3|10892|10890|3374
1685622600000|2023-06-01 12:30:00|10894|10892|10910.8|10908.8|10917|10915|10892.4|10890.4|10372
1685622900000|2023-06-01 12:35:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10909.2|10907.2|4798
1685623200000|2023-06-01 12:40:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10908.4|10906.4|6472
1685623500000|2023-06-01 12:45:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3958
1685623800000|2023-06-01 12:50:00|10917|10915|10924.8|10922.8|10924.8|10922.8|10917|10915|8465
1685624100000|2023-06-01 12:55:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|4854
1685624400000|2023-06-01 13:00:00|10928|10926|10924|10922|10929.5|10927.5|10922.5|10920.5|6028
1685624700000|2023-06-01 13:05:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924.8|10922.8|5524
1685625000000|2023-06-01 13:10:00|10926.4|10924.4|10923.3|10921.3|10928.7|10926.7|10923.3|10921.3|5585
1685625300000|2023-06-01 13:15:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10923.7|10921.7|2391
1685625600000|2023-06-01 13:20:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10923.3|10921.3|5436
1685625900000|2023-06-01 13:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|3318
1685626200000|2023-06-01 13:30:00|10924|10922|10931.9|10929.9|10934.2|10932.2|10924|10922|4739
1685626500000|2023-06-01 13:35:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928|10926|6332
1685626800000|2023-06-01 13:40:00|10929.1|10927.1|10931.1|10929.1|10933.4|10931.4|10928|10926|7965
1685627100000|2023-06-01 13:45:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|3793
1685627400000|2023-06-01 13:50:00|10928.3|10926.3|10930.3|10928.3|10931.9|10929.9|10928|10926|4328
1685627700000|2023-06-01 13:55:00|10929.5|10927.5|10930.7|10928.7|10931.9|10929.9|10927.2|10925.2|5248
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10937.3|10935.3|10947.5|10945.5|10935|10933|11346
1685628300000|2023-06-01 14:05:00|10936.5|10934.5|10928.7|10926.7|10937.3|10935.3|10927.2|10925.2|12324
1685628600000|2023-06-01 14:10:00|10928|10926|10928.7|10926.7|10931.1|10929.1|10924|10922|6483
1685628900000|2023-06-01 14:15:00|10928|10926|10930.3|10928.3|10932.6|10930.6|10926.4|10924.4|5726
1685629200000|2023-06-01 14:20:00|10929.5|10927.5|10932.6|10930.6|10934.2|10932.2|10927.2|10925.2|6000
1685629500000|2023-06-01 14:25:00|10931.9|10929.9|10928.7|10926.7|10933.4|10931.4|10928|10926|3485
1685629800000|2023-06-01 14:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|5218
1685630100000|2023-06-01 14:35:00|10928|10926|10922.5|10920.5|10928.7|10926.7|10922.5|10920.5|5226
1685630400000|2023-06-01 14:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10921.7|10919.7|3467
1685630700000|2023-06-01 14:45:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|3769
1685631000000|2023-06-01 14:50:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|5044
1685631300000|2023-06-01 14:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|3730
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|2393
1685631900000|2023-06-01 15:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2570
1685632200000|2023-06-01 15:10:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|3286
1685632500000|2023-06-01 15:15:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|3443
1685632800000|2023-06-01 15:20:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|2889
1685633100000|2023-06-01 15:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|2646
1685633400000|2023-06-01 15:30:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|3385
1685633700000|2023-06-01 15:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|992
1685634000000|2023-06-01 15:40:00|10929.1|10927.1|10928|10926|10929.1|10927.1|10928|10926|942
1685634300000|2023-06-01 15:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1661
1685634600000|2023-06-01 15:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2403
1685634900000|2023-06-01 15:55:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|2748
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1179
1685635500000|2023-06-01 16:05:00|10929.1|10927.1|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|693
1685635800000|2023-06-01 16:10:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|849
1685636100000|2023-06-01 16:15:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1765
1685636400000|2023-06-01 16:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2687
1685636700000|2023-06-01 16:25:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|1225
1685637000000|2023-06-01 16:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1729
1685637300000|2023-06-01 16:35:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1098
1685637600000|2023-06-01 16:40:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|960
1685637900000|2023-06-01 16:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1866
1685638200000|2023-06-01 16:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1330
1685638500000|2023-06-01 16:55:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|752
1685638800000|2023-06-01 17:00:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1040
1685639100000|2023-06-01 17:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1225
1685639400000|2023-06-01 17:10:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|954
1685639700000|2023-06-01 17:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|923
1685640000000|2023-06-01 17:20:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|3071
1685640300000|2023-06-01 17:25:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1169
1685640600000|2023-06-01 17:30:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2622
1685640900000|2023-06-01 17:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1526
1685641200000|2023-06-01 17:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3337
1685641500000|2023-06-01 17:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3605
1685641800000|2023-06-01 17:50:00|10929.1|10927.1|10928.7|10926.7|10929.9|10927.9|10928.7|10926.7|2213
1685642100000|2023-06-01 17:55:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|1210
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1252
1685642700000|2023-06-01 18:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2480
1685643000000|2023-06-01 18:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1913
1685643300000|2023-06-01 18:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1202
1685643600000|2023-06-01 18:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1358
1685643900000|2023-06-01 18:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1436
1685644200000|2023-06-01 18:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1106
1685644500000|2023-06-01 18:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|4299
1685644800000|2023-06-01 18:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3060
1685645100000|2023-06-01 18:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|4015
1685645400000|2023-06-01 18:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|3885
1685645700000|2023-06-01 18:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|4221
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|5100
1685646300000|2023-06-01 19:05:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1562
1685646600000|2023-06-01 19:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.9|10927.9|111
1685646900000|2023-06-01 19:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1098
1685647200000|2023-06-01 19:20:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|951
1685647500000|2023-06-01 19:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1833
1685647800000|2023-06-01 19:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2081
1685648100000|2023-06-01 19:35:00|10928|10926|10927.6|10925.6|10928|10926|10927.2|10925.2|1400
1685648400000|2023-06-01 19:40:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1642
1685648700000|2023-06-01 19:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2106
1685649000000|2023-06-01 19:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|2649
1685649300000|2023-06-01 19:55:00|10928|10926|10929.5|10927.5|10931.1|10929.1|10928|10926|4930
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928|10926|3934
1685649900000|2023-06-01 20:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2776
1685650200000|2023-06-01 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1015
1685650500000|2023-06-01 20:15:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|2199
1685650800000|2023-06-01 20:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|2103
1685651100000|2023-06-01 20:25:00|||||||||305
1685651400000|2023-06-01 20:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|1345
1685651700000|2023-06-01 20:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|483
1685652000000|2023-06-01 20:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1634
1685652300000|2023-06-01 20:45:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1915
1685652600000|2023-06-01 20:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|765
1685652900000|2023-06-01 20:55:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|932
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10928|10926|256
1685657100000|2023-06-01 22:05:00|||||||||23
1685657400000|2023-06-01 22:10:00|||||||||71
1685657700000|2023-06-01 22:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|57
1685658000000|2023-06-01 22:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|132
1685658300000|2023-06-01 22:25:00|10929.1|10927.1|10928.7|10926.7|10929.1|10927.1|10928.7|10926.7|123
1685658600000|2023-06-01 22:30:00|10928|10926|10928|10926|10928|10926|10928|10926|1545
1685658900000|2023-06-01 22:35:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|142
1685659200000|2023-06-01 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|87
1685659500000|2023-06-01 22:45:00|||||||||8
1685659800000|2023-06-01 22:50:00|||||||||7
1685660100000|2023-06-01 22:55:00|||||||||3
1685660400000|2023-06-01 23:00:00|||||||||3
1685660700000|2023-06-01 23:05:00|||||||||46
1685661000000|2023-06-01 23:10:00|10928.3|10926.3|10928|10926|10928.3|10926.3|10928|10926|52
1685661300000|2023-06-01 23:15:00|||||||||131
1685661600000|2023-06-01 23:20:00|10927.2|10925.2|10926.8|10924.8|10927.2|10925.2|10926.4|10924.4|572
1685661900000|2023-06-01 23:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|42
1685662200000|2023-06-01 23:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|377
1685662500000|2023-06-01 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|77
1685662800000|2023-06-01 23:40:00|10928|10926|10928|10926|10928|10926|10928|10926|98
1685663100000|2023-06-01 23:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|156
1685663400000|2023-06-01 23:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|76
1685663700000|2023-06-01 23:55:00|||||||||159
1685664000000|2023-06-02 00:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|225
1685664300000|2023-06-02 00:05:00|10926.8|10924.8|10928|10926|10928|10926|10926.4|10924.4|210
1685664600000|2023-06-02 00:10:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|271
1685664900000|2023-06-02 00:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|133
1685665200000|2023-06-02 00:20:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|151
1685665500000|2023-06-02 00:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|89
1685665800000|2023-06-02 00:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|380
1685666100000|2023-06-02 00:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|92
1685666400000|2023-06-02 00:40:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|232
1685666700000|2023-06-02 00:45:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|446
1685667000000|2023-06-02 00:50:00|10928|10926|10928|10926|10928|10926|10928|10926|30
1685667300000|2023-06-02 00:55:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|71
1685667600000|2023-06-02 01:00:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|206
1685667900000|2023-06-02 01:05:00|10927.6|10925.6|10925.6|10923.6|10927.6|10925.6|10925.6|10923.6|403
1685668200000|2023-06-02 01:10:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|98
1685668500000|2023-06-02 01:15:00|||||||||7
1685668800000|2023-06-02 01:20:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|524
1685669100000|2023-06-02 01:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|162
1685669400000|2023-06-02 01:30:00|10925.6|10923.6|10923.7|10921.7|10925.6|10923.6|10923.3|10921.3|885
1685669700000|2023-06-02 01:35:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|193
1685670000000|2023-06-02 01:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|178
1685670300000|2023-06-02 01:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|214
1685670600000|2023-06-02 01:50:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|226
1685670900000|2023-06-02 01:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|521
1685671200000|2023-06-02 02:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|593
1685671500000|2023-06-02 02:05:00|10922.9|10920.9|10924|10922|10924|10922|10922.9|10920.9|1684
1685671800000|2023-06-02 02:10:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|224
1685672100000|2023-06-02 02:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|247
1685672400000|2023-06-02 02:20:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|231
1685672700000|2023-06-02 02:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1117
1685673000000|2023-06-02 02:30:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|382
1685673300000|2023-06-02 02:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|325
1685673600000|2023-06-02 02:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|189
1685673900000|2023-06-02 02:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|120
1685674200000|2023-06-02 02:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|222
1685674500000|2023-06-02 02:55:00|||||||||305
1685674800000|2023-06-02 03:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|373
1685675100000|2023-06-02 03:05:00|||||||||9
1685675400000|2023-06-02 03:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|438
1685675700000|2023-06-02 03:15:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|433
1685676000000|2023-06-02 03:20:00|||||||||42
1685676300000|2023-06-02 03:25:00|||||||||38
1685676600000|2023-06-02 03:30:00|||||||||114
1685676900000|2023-06-02 03:35:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|129
1685677200000|2023-06-02 03:40:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|59
1685677500000|2023-06-02 03:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|395
1685677800000|2023-06-02 03:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|17
1685678100000|2023-06-02 03:55:00|10923.7|10921.7|10923.3|10921.3|10923.7|10921.7|10923.3|10921.3|26
1685678400000|2023-06-02 04:00:00|||||||||14
1685678700000|2023-06-02 04:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|179
1685679000000|2023-06-02 04:10:00|||||||||9
1685679300000|2023-06-02 04:15:00|10924|10922|10924|10922|10924|10922|10924|10922|180
1685679600000|2023-06-02 04:20:00|||||||||45
1685679900000|2023-06-02 04:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|119
1685680200000|2023-06-02 04:30:00|||||||||7
1685680500000|2023-06-02 04:35:00|||||||||24
1685680800000|2023-06-02 04:40:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.7|10921.7|157
1685681100000|2023-06-02 04:45:00|||||||||53
1685681400000|2023-06-02 04:50:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|107
1685681700000|2023-06-02 04:55:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|163
1685682000000|2023-06-02 05:00:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|544
1685682300000|2023-06-02 05:05:00|||||||||183
1685682600000|2023-06-02 05:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|206
1685682900000|2023-06-02 05:15:00|||||||||76
1685683200000|2023-06-02 05:20:00|||||||||9
1685683500000|2023-06-02 05:25:00|||||||||37
1685683800000|2023-06-02 05:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|86
1685684400000|2023-06-02 05:40:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|205
1685684700000|2023-06-02 05:45:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|363
1685685000000|2023-06-02 05:50:00|||||||||6
1685685300000|2023-06-02 05:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|1223
1685685600000|2023-06-02 06:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|839
1685685900000|2023-06-02 06:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1501
1685686200000|2023-06-02 06:10:00|10923.3|10921.3|10922.9|10920.9|10923.3|10921.3|10922.5|10920.5|361
1685686500000|2023-06-02 06:15:00|10923.3|10921.3|10922.5|10920.5|10923.7|10921.7|10922.5|10920.5|604
1685686800000|2023-06-02 06:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|85
1685687100000|2023-06-02 06:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|81
1685687400000|2023-06-02 06:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|280
1685687700000|2023-06-02 06:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|1295
1685688000000|2023-06-02 06:40:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|631
1685688300000|2023-06-02 06:45:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|447
1685688600000|2023-06-02 06:50:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|212
1685688900000|2023-06-02 06:55:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|2279
1685689200000|2023-06-02 07:00:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1240
1685689500000|2023-06-02 07:05:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1298
1685689800000|2023-06-02 07:10:00|10926.4|10924.4|10926.4|10924.4|10928.7|10926.7|10925.6|10923.6|1453
1685690100000|2023-06-02 07:15:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1380
1685690400000|2023-06-02 07:20:00|10924.4|10922.4|10925.6|10923.6|10925.6|10923.6|10924|10922|1058
1685690700000|2023-06-02 07:25:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|669
1685691000000|2023-06-02 07:30:00|10926.8|10924.8|10925.6|10923.6|10926.8|10924.8|10924|10922|1151
1685691300000|2023-06-02 07:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|640
1685691600000|2023-06-02 07:40:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|585
1685691900000|2023-06-02 07:45:00|10926|10924|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1393
1685692200000|2023-06-02 07:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924|10922|419
1685692500000|2023-06-02 07:55:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|423
1685692800000|2023-06-02 08:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|492
1685693100000|2023-06-02 08:05:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1210
1685693400000|2023-06-02 08:10:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|841
1685693700000|2023-06-02 08:15:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1557
1685694000000|2023-06-02 08:20:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|402
1685694300000|2023-06-02 08:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|394
1685694600000|2023-06-02 08:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|464
1685694900000|2023-06-02 08:35:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|616
1685695200000|2023-06-02 08:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|533
1685695500000|2023-06-02 08:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|1006
1685695800000|2023-06-02 08:50:00|10929.1|10927.1|10928|10926|10929.5|10927.5|10928|10926|2145
1685696100000|2023-06-02 08:55:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|771
1685696400000|2023-06-02 09:00:00|10926.8|10924.8|10928|10926|10928|10926|10926.4|10924.4|1380
1685696700000|2023-06-02 09:05:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|1229
1685697000000|2023-06-02 09:10:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1428
1685697300000|2023-06-02 09:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|611
1685697600000|2023-06-02 09:20:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|3252
1685697900000|2023-06-02 09:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1551
1685698200000|2023-06-02 09:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|769
1685698500000|2023-06-02 09:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|351
1685698800000|2023-06-02 09:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|527
1685699100000|2023-06-02 09:45:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|646
1685699400000|2023-06-02 09:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1248
1685699700000|2023-06-02 09:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1008
1685700000000|2023-06-02 10:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|292
1685700300000|2023-06-02 10:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|507
1685700600000|2023-06-02 10:10:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|832
1685700900000|2023-06-02 10:15:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|2363
1685701200000|2023-06-02 10:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|286
1685701500000|2023-06-02 10:25:00|10923.7|10921.7|10924|10922|10924|10922|10923.7|10921.7|33
1685701800000|2023-06-02 10:30:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|210
1685702100000|2023-06-02 10:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|348
1685702400000|2023-06-02 10:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|311
1685702700000|2023-06-02 10:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|799
1685703000000|2023-06-02 10:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|420
1685703300000|2023-06-02 10:55:00|||||||||403
1685703600000|2023-06-02 11:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|301
1685703900000|2023-06-02 11:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|827
1685704200000|2023-06-02 11:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|2396
1685704500000|2023-06-02 11:15:00|10924.4|10922.4|10923.3|10921.3|10924.4|10922.4|10923.3|10921.3|1451
1685704800000|2023-06-02 11:20:00|10924|10922|10924|10922|10924|10922|10923.7|10921.7|7304
1685705100000|2023-06-02 11:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924|10922|2024
1685705400000|2023-06-02 11:30:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2558
1685705700000|2023-06-02 11:35:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1581
1685706000000|2023-06-02 11:40:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1143
1685706300000|2023-06-02 11:45:00|10928.3|10926.3|10928.7|10926.7|10930.3|10928.3|10928|10926|3998
1685706600000|2023-06-02 11:50:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2500
1685706900000|2023-06-02 11:55:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|3650
1685707200000|2023-06-02 12:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|8290
1685707500000|2023-06-02 12:05:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2510
1685707800000|2023-06-02 12:10:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|4072
1685708100000|2023-06-02 12:15:00|10922.5|10920.5|10920.9|10918.9|10926.4|10924.4|10920.9|10918.9|7210
1685708400000|2023-06-02 12:20:00|10920.1|10918.1|10915.5|10913.5|10920.1|10918.1|10914.7|10912.7|6886
1685708700000|2023-06-02 12:25:00|10915.8|10913.8|10917.8|10915.8|10921.7|10919.7|10915.5|10913.5|8215
1685709000000|2023-06-02 12:30:00|10917|10915|10913.1|10911.1|10917.4|10915.4|10891.2|10889.2|18156
1685709300000|2023-06-02 12:35:00|10913.9|10911.9|10909.2|10907.2|10914.7|10912.7|10908.4|10906.4|8953
1685709600000|2023-06-02 12:40:00|10910|10908|10896.7|10894.7|10910|10908|10894.4|10892.4|12974
1685709900000|2023-06-02 12:45:00|10897.5|10895.5|10894.4|10892.4|10902.2|10900.2|10894.4|10892.4|7206
1685710200000|2023-06-02 12:50:00|10895.1|10893.1|10899.8|10897.8|10899.8|10897.8|10888.1|10886.1|10709
1685710500000|2023-06-02 12:55:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10896.7|10894.7|4771
1685710800000|2023-06-02 13:00:00|10901.4|10899.4|10903|10901|10904.5|10902.5|10898.3|10896.3|6828
1685711100000|2023-06-02 13:05:00|10902.2|10900.2|10907.6|10905.6|10909.2|10907.2|10901.4|10899.4|9499
1685711400000|2023-06-02 13:10:00|10906.9|10904.9|10908|10906|10909.2|10907.2|10905.3|10903.3|4038
1685711700000|2023-06-02 13:15:00|10907.6|10905.6|10905.3|10903.3|10909.2|10907.2|10905.3|10903.3|3064
1685712000000|2023-06-02 13:20:00|10904.9|10902.9|10910.8|10908.8|10910.8|10908.8|10904.5|10902.5|3708
1685712300000|2023-06-02 13:25:00|10911.5|10909.5|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|5176
1685712600000|2023-06-02 13:30:00|10910.8|10908.8|10908.4|10906.4|10913.9|10911.9|10906.9|10904.9|5046
1685712900000|2023-06-02 13:35:00|10907.6|10905.6|10901.4|10899.4|10907.6|10905.6|10901.4|10899.4|7297
1685713200000|2023-06-02 13:40:00|10902.2|10900.2|10902.2|10900.2|10905.3|10903.3|10900.6|10898.6|4272
1685713500000|2023-06-02 13:45:00|10901.4|10899.4|10896.7|10894.7|10901.4|10899.4|10895.1|10893.1|5009
1685713800000|2023-06-02 13:50:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|3866
1685714100000|2023-06-02 13:55:00|10894.4|10892.4|10890.5|10888.5|10895.1|10893.1|10890.1|10888.1|6728
1685714400000|2023-06-02 14:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|3253
1685714700000|2023-06-02 14:05:00|10892.4|10890.4|10888.1|10886.1|10892.8|10890.8|10888.1|10886.1|3849
1685715000000|2023-06-02 14:10:00|10888.9|10886.9|10884.2|10882.2|10888.9|10886.9|10884.2|10882.2|5768
1685715300000|2023-06-02 14:15:00|10884.6|10882.6|10883.4|10881.4|10885|10883|10880.3|10878.3|9213
1685715600000|2023-06-02 14:20:00|10882.6|10880.6|10878|10876|10883.4|10881.4|10877.2|10875.2|7098
1685715900000|2023-06-02 14:25:00|10877.2|10875.2|10879.5|10877.5|10880.3|10878.3|10875.6|10873.6|6771
1685716200000|2023-06-02 14:30:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|4994
1685716500000|2023-06-02 14:35:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10881.9|10879.9|4603
1685716800000|2023-06-02 14:40:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10883.4|10881.4|4676
1685717100000|2023-06-02 14:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|8880
1685717400000|2023-06-02 14:50:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|2712
1685717700000|2023-06-02 14:55:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10881.9|10879.9|4424
1685718000000|2023-06-02 15:00:00|10885|10883|10884.2|10882.2|10885|10883|10882.6|10880.6|2359
1685718300000|2023-06-02 15:05:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|2055
1685718600000|2023-06-02 15:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|3937
1685718900000|2023-06-02 15:15:00|10883|10881|10878|10876|10883.4|10881.4|10878|10876|3283
1685719200000|2023-06-02 15:20:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|3886
1685719500000|2023-06-02 15:25:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|3172
1685719800000|2023-06-02 15:30:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|2285
1685720100000|2023-06-02 15:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1708
1685720400000|2023-06-02 15:40:00|10879.5|10877.5|10874.8|10872.8|10879.5|10877.5|10874.8|10872.8|7496
1685720700000|2023-06-02 15:45:00|10875.6|10873.6|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|3300
1685721000000|2023-06-02 15:50:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|4492
1685721300000|2023-06-02 15:55:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|1405
1685721600000|2023-06-02 16:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1678
1685721900000|2023-06-02 16:05:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|2065
1685722200000|2023-06-02 16:10:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|5380
1685722500000|2023-06-02 16:15:00|10871.7|10869.7|10867.8|10865.8|10872.5|10870.5|10867.4|10865.4|4354
1685722800000|2023-06-02 16:20:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1903
1685723100000|2023-06-02 16:25:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|1711
1685723400000|2023-06-02 16:30:00|10867.8|10865.8|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2918
1685723700000|2023-06-02 16:35:00|10869.8|10867.8|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3639
1685724000000|2023-06-02 16:40:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|2418
1685724300000|2023-06-02 16:45:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|2056
1685724600000|2023-06-02 16:50:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|1317
1685724900000|2023-06-02 16:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|2313
1685725200000|2023-06-02 17:00:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1611
1685725500000|2023-06-02 17:05:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|2272
1685725800000|2023-06-02 17:10:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2890
1685726100000|2023-06-02 17:15:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|1574
1685726400000|2023-06-02 17:20:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|392
1685726700000|2023-06-02 17:25:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|1378
1685727000000|2023-06-02 17:30:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|754
1685727300000|2023-06-02 17:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1903
1685727600000|2023-06-02 17:40:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|1769
1685727900000|2023-06-02 17:45:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.1|10861.1|2489
1685728200000|2023-06-02 17:50:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10860.8|10858.8|2292
1685728500000|2023-06-02 17:55:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.4|10858.4|4025
1685728800000|2023-06-02 18:00:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|1434
1685729100000|2023-06-02 18:05:00|10860|10858|10857.6|10855.6|10860.8|10858.8|10857.6|10855.6|3325
1685729400000|2023-06-02 18:10:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|2825
1685729700000|2023-06-02 18:15:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10857.6|10855.6|1592
1685730000000|2023-06-02 18:20:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|2885
1685730300000|2023-06-02 18:25:00|10858.4|10856.4|10863.1|10861.1|10863.1|10861.1|10858.4|10856.4|4839
1685730600000|2023-06-02 18:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1793
1685730900000|2023-06-02 18:35:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|2126
1685731200000|2023-06-02 18:40:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10861.9|10859.9|4639
1685731500000|2023-06-02 18:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2203
1685731800000|2023-06-02 18:50:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|3446
1685732100000|2023-06-02 18:55:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1679
1685732400000|2023-06-02 19:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1583
1685732700000|2023-06-02 19:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1314
1685733000000|2023-06-02 19:10:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|980
1685733300000|2023-06-02 19:15:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2277
1685733600000|2023-06-02 19:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|837
1685733900000|2023-06-02 19:25:00|10863.1|10861.1|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|1320
1685734200000|2023-06-02 19:30:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2406
1685734500000|2023-06-02 19:35:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|291
1685734800000|2023-06-02 19:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|959
1685735100000|2023-06-02 19:45:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1930
1685735400000|2023-06-02 19:50:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1374
1685735700000|2023-06-02 19:55:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|5060
1685736000000|2023-06-02 20:00:00|10862.7|10860.7|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|4407
1685736300000|2023-06-02 20:05:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|3231
1685736600000|2023-06-02 20:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1244
1685736900000|2023-06-02 20:15:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1092
1685737200000|2023-06-02 20:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|1413
1685737500000|2023-06-02 20:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|391
1685737800000|2023-06-02 20:30:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1235
1685738100000|2023-06-02 20:35:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|2047
1685738400000|2023-06-02 20:40:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|726
1685738700000|2023-06-02 20:45:00|10860.8|10858.8|10860.4|10858.4|10860.8|10858.8|10860|10858|1230
1685739000000|2023-06-02 20:50:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|2082
1685739300000|2023-06-02 20:55:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1718
1685916000000|2023-06-04 22:00:00|10853.7|10851.7|10851.4|10849.4|10854.1|10852.1|10850.6|10848.6|2426
1685916300000|2023-06-04 22:05:00|10850.6|10848.6|10853.7|10851.7|10853.7|10851.7|10850.6|10848.6|909
1685916600000|2023-06-04 22:10:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|316
1685916900000|2023-06-04 22:15:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|469
1685917200000|2023-06-04 22:20:00|||||||||124
1685917500000|2023-06-04 22:25:00|10855.7|10853.7|10855.3|10853.3|10855.7|10853.7|10855.3|10853.3|182
1685917800000|2023-06-04 22:30:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|643
1685918100000|2023-06-04 22:35:00|10855.3|10853.3|10855.3|10853.3|10855.7|10853.7|10855.3|10853.3|147
1685918400000|2023-06-04 22:40:00|10855.7|10853.7|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|185
1685918700000|2023-06-04 22:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|33
1685919000000|2023-06-04 22:50:00|10856.1|10854.1|10855.3|10853.3|10856.5|10854.5|10855.3|10853.3|147
1685919300000|2023-06-04 22:55:00|||||||||34
1685919600000|2023-06-04 23:00:00|10854.9|10852.9|10854.5|10852.5|10854.9|10852.9|10853.7|10851.7|102
1685919900000|2023-06-04 23:05:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|549
1685920200000|2023-06-04 23:10:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|374
1685920500000|2023-06-04 23:15:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|279
1685920800000|2023-06-04 23:20:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|65
1685921100000|2023-06-04 23:25:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|58
1685921400000|2023-06-04 23:30:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|523
1685921700000|2023-06-04 23:35:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|76
1685922000000|2023-06-04 23:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|104
1685922300000|2023-06-04 23:45:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|1101
1685922600000|2023-06-04 23:50:00|||||||||135
1685922900000|2023-06-04 23:55:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|399
1685923200000|2023-06-05 00:00:00|10854.1|10852.1|10853|10851|10854.5|10852.5|10853|10851|1520
1685923500000|2023-06-05 00:05:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|426
1685923800000|2023-06-05 00:10:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|228
1685924100000|2023-06-05 00:15:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|597
1685924400000|2023-06-05 00:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|137
1685924700000|2023-06-05 00:25:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|559
1685925000000|2023-06-05 00:30:00|10853.3|10851.3|10849.8|10847.8|10853.3|10851.3|10848.3|10846.3|1160
1685925300000|2023-06-05 00:35:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|575
1685925600000|2023-06-05 00:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|531
1685925900000|2023-06-05 00:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|282
1685926200000|2023-06-05 00:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|360
1685926500000|2023-06-05 00:55:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10847.5|10845.5|685
1685926800000|2023-06-05 01:00:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|934
1685927100000|2023-06-05 01:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|646
1685927400000|2023-06-05 01:10:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|607
1685927700000|2023-06-05 01:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|646
1685928000000|2023-06-05 01:20:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842|10840|1864
1685928300000|2023-06-05 01:25:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|3424
1685928600000|2023-06-05 01:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|601
1685928900000|2023-06-05 01:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|414
1685929200000|2023-06-05 01:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|60
1685929500000|2023-06-05 01:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|643
1685929800000|2023-06-05 01:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|78
1685930100000|2023-06-05 01:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|390
1685930400000|2023-06-05 02:00:00|||||||||237
1685930700000|2023-06-05 02:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|317
1685931000000|2023-06-05 02:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|561
1685931300000|2023-06-05 02:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|337
1685931600000|2023-06-05 02:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|200
1685931900000|2023-06-05 02:25:00|||||||||140
1685932200000|2023-06-05 02:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|304
1685932500000|2023-06-05 02:35:00|||||||||14
1685932800000|2023-06-05 02:40:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|82
1685933100000|2023-06-05 02:45:00|||||||||29
1685933400000|2023-06-05 02:50:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|129
1685933700000|2023-06-05 02:55:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|167
1685934000000|2023-06-05 03:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|575
1685934300000|2023-06-05 03:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|202
1685934600000|2023-06-05 03:10:00|||||||||36
1685934900000|2023-06-05 03:15:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|36
1685935200000|2023-06-05 03:20:00|||||||||1
1685935500000|2023-06-05 03:25:00|||||||||5
1685935800000|2023-06-05 03:30:00|||||||||34
1685936100000|2023-06-05 03:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|234
1685936400000|2023-06-05 03:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|171
1685936700000|2023-06-05 03:45:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|185
1685937000000|2023-06-05 03:50:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|329
1685937300000|2023-06-05 03:55:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|89
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|78
1685937900000|2023-06-05 04:05:00|||||||||18
1685938200000|2023-06-05 04:10:00|||||||||255
1685938500000|2023-06-05 04:15:00|||||||||188
1685938800000|2023-06-05 04:20:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|517
1685939100000|2023-06-05 04:25:00|||||||||3
1685939400000|2023-06-05 04:30:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|67
1685939700000|2023-06-05 04:35:00|||||||||3
1685940000000|2023-06-05 04:40:00|10845.9|10843.9|10846.3|10844.3|10846.3|10844.3|10845.9|10843.9|5
1685940300000|2023-06-05 04:45:00|10845.9|10843.9|10846.3|10844.3|10847.5|10845.5|10845.9|10843.9|735
1685940600000|2023-06-05 04:50:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|342
1685940900000|2023-06-05 04:55:00|10845.5|10843.5|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|102
1685941200000|2023-06-05 05:00:00|||||||||90
1685941500000|2023-06-05 05:05:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|199
1685941800000|2023-06-05 05:10:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|242
1685942100000|2023-06-05 05:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|195
1685942400000|2023-06-05 05:20:00|||||||||55
1685942700000|2023-06-05 05:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|113
1685943000000|2023-06-05 05:30:00|||||||||151
1685943300000|2023-06-05 05:35:00|||||||||10
1685943600000|2023-06-05 05:40:00|||||||||21
1685943900000|2023-06-05 05:45:00|10845.5|10843.5|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|498
1685944200000|2023-06-05 05:50:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|187
1685944500000|2023-06-05 05:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|335
1685944800000|2023-06-05 06:00:00|10844.4|10842.4|10840.5|10838.5|10844.4|10842.4|10840.5|10838.5|1095
1685945100000|2023-06-05 06:05:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1130
1685945400000|2023-06-05 06:10:00|10838.9|10836.9|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|813
1685945700000|2023-06-05 06:15:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|2111
1685946000000|2023-06-05 06:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|900
1685946300000|2023-06-05 06:25:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|289
1685946600000|2023-06-05 06:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1107
1685946900000|2023-06-05 06:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|538
1685947200000|2023-06-05 06:40:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|470
1685947500000|2023-06-05 06:45:00|10840.1|10838.1|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|2208
1685947800000|2023-06-05 06:50:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10840.5|10838.5|866
1685948100000|2023-06-05 06:55:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|403
1685948400000|2023-06-05 07:00:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10838.1|10836.1|4279
1685948700000|2023-06-05 07:05:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1997
1685949000000|2023-06-05 07:10:00|10838.9|10836.9|10835.8|10833.8|10839.7|10837.7|10835|10833|2498
1685949300000|2023-06-05 07:15:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|878
1685949600000|2023-06-05 07:20:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|3353
1685949900000|2023-06-05 07:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1087
1685950200000|2023-06-05 07:30:00|10833|10831|10835.8|10833.8|10835.8|10833.8|10833|10831|2484
1685950500000|2023-06-05 07:35:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|2873
1685950800000|2023-06-05 07:40:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1844
1685951100000|2023-06-05 07:45:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|1313
1685951400000|2023-06-05 07:50:00|10836.9|10834.9|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1199
1685951700000|2023-06-05 07:55:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1724
1685952000000|2023-06-05 08:00:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1564
1685952300000|2023-06-05 08:05:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1252
1685952600000|2023-06-05 08:10:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|920
1685952900000|2023-06-05 08:15:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1052
1685953200000|2023-06-05 08:20:00|10842|10840|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|1372
1685953500000|2023-06-05 08:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1293
1685953800000|2023-06-05 08:30:00|10841.2|10839.2|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|1005
1685954100000|2023-06-05 08:35:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|672
1685954400000|2023-06-05 08:40:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|573
1685954700000|2023-06-05 08:45:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|382
1685955000000|2023-06-05 08:50:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|711
1685955300000|2023-06-05 08:55:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|1123
1685955600000|2023-06-05 09:00:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|598
1685955900000|2023-06-05 09:05:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1103
1685956200000|2023-06-05 09:10:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|412
1685956500000|2023-06-05 09:15:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|266
1685956800000|2023-06-05 09:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|387
1685957100000|2023-06-05 09:25:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|433
1685957400000|2023-06-05 09:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|911
1685957700000|2023-06-05 09:35:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10842|10840|728
1685958000000|2023-06-05 09:40:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|1496
1685958300000|2023-06-05 09:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|540
1685958600000|2023-06-05 09:50:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|598
1685958900000|2023-06-05 09:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1065
1685959200000|2023-06-05 10:00:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|324
1685959500000|2023-06-05 10:05:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|779
1685959800000|2023-06-05 10:10:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10837.3|10835.3|1581
1685960100000|2023-06-05 10:15:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1467
1685960400000|2023-06-05 10:20:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|520
1685960700000|2023-06-05 10:25:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|1553
1685961000000|2023-06-05 10:30:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|1113
1685961300000|2023-06-05 10:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|486
1685961600000|2023-06-05 10:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.4|10833.4|812
1685961900000|2023-06-05 10:45:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|600
1685962200000|2023-06-05 10:50:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|821
1685962500000|2023-06-05 10:55:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|1715
1685962800000|2023-06-05 11:00:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|619
1685963100000|2023-06-05 11:05:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1511
1685963400000|2023-06-05 11:10:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1021
1685963700000|2023-06-05 11:15:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|1275
1685964000000|2023-06-05 11:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|737
1685964300000|2023-06-05 11:25:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1121
1685964600000|2023-06-05 11:30:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|2337
1685964900000|2023-06-05 11:35:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|2180
1685965200000|2023-06-05 11:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1538
1685965500000|2023-06-05 11:45:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|2752
1685965800000|2023-06-05 11:50:00|10828.7|10826.7|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|1610
1685966100000|2023-06-05 11:55:00|10831.5|10829.5|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1330
1685966400000|2023-06-05 12:00:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10831.9|10829.9|2567
1685966700000|2023-06-05 12:05:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|2185
1685967000000|2023-06-05 12:10:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835|10833|6476
1685967300000|2023-06-05 12:15:00|10837.7|10835.7|10835|10833|10838.1|10836.1|10834.2|10832.2|2631
1685967600000|2023-06-05 12:20:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10831.9|10829.9|5233
1685967900000|2023-06-05 12:25:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2806
1685968200000|2023-06-05 12:30:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|3676
1685968500000|2023-06-05 12:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2855
1685968800000|2023-06-05 12:40:00|10837.3|10835.3|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|2765
1685969100000|2023-06-05 12:45:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835|10833|1766
1685969400000|2023-06-05 12:50:00|10835|10833|10835|10833|10835.8|10833.8|10833.4|10831.4|6456
1685969700000|2023-06-05 12:55:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|2680
1685970000000|2023-06-05 13:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1770
1685970300000|2023-06-05 13:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1044
1685970600000|2023-06-05 13:10:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|4161
1685970900000|2023-06-05 13:15:00|10835|10833|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|2302
1685971200000|2023-06-05 13:20:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10833.4|10831.4|2600
1685971500000|2023-06-05 13:25:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1232
1685971800000|2023-06-05 13:30:00|10835|10833|10828|10826|10835|10833|10827.2|10825.2|6715
1685972100000|2023-06-05 13:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|4273
1685972400000|2023-06-05 13:40:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|3221
1685972700000|2023-06-05 13:45:00|10831.1|10829.1|10836.5|10834.5|10838.1|10836.1|10830.3|10828.3|4758
1685973000000|2023-06-05 13:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10835|10833|4162
1685973300000|2023-06-05 13:55:00|10837.7|10835.7|10836.9|10834.9|10838.9|10836.9|10835.8|10833.8|5546
1685973600000|2023-06-05 14:00:00|10836.2|10834.2|10867|10865|10868.6|10866.6|10836.2|10834.2|19456
1685973900000|2023-06-05 14:05:00|10866.2|10864.2|10871.7|10869.7|10877.2|10875.2|10866.2|10864.2|12586
1685974200000|2023-06-05 14:10:00|10872.5|10870.5|10882.6|10880.6|10883.4|10881.4|10872.5|10870.5|9789
1685974500000|2023-06-05 14:15:00|10883.4|10881.4|10879.5|10877.5|10886.5|10884.5|10878.7|10876.7|10857
1685974800000|2023-06-05 14:20:00|10880.3|10878.3|10876.4|10874.4|10884.2|10882.2|10875.6|10873.6|6884
1685975100000|2023-06-05 14:25:00|10877.2|10875.2|10878|10876|10881.1|10879.1|10876.4|10874.4|4891
1685975400000|2023-06-05 14:30:00|10877.2|10875.2|10872.5|10870.5|10877.6|10875.6|10870.1|10868.1|7181
1685975700000|2023-06-05 14:35:00|10873.3|10871.3|10878|10876|10878.7|10876.7|10873.3|10871.3|5926
1685976000000|2023-06-05 14:40:00|10877.6|10875.6|10872.5|10870.5|10878.7|10876.7|10872.5|10870.5|3437
1685976300000|2023-06-05 14:45:00|10871.7|10869.7|10870.1|10868.1|10874|10872|10869.4|10867.4|3360
1685976600000|2023-06-05 14:50:00|10870.9|10868.9|10867.8|10865.8|10872.5|10870.5|10867.8|10865.8|3356
1685976900000|2023-06-05 14:55:00|10868.2|10866.2|10866.2|10864.2|10868.2|10866.2|10865.5|10863.5|2834
1685977200000|2023-06-05 15:00:00|10865.8|10863.8|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|5000
1685977500000|2023-06-05 15:05:00|10863.9|10861.9|10862.3|10860.3|10866.2|10864.2|10861.5|10859.5|3337
1685977800000|2023-06-05 15:10:00|10863.1|10861.1|10867|10865|10867|10865|10861.5|10859.5|2358
1685978100000|2023-06-05 15:15:00|10866.2|10864.2|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|1553
1685978400000|2023-06-05 15:20:00|10868.6|10866.6|10868.2|10866.2|10869.4|10867.4|10867.8|10865.8|2186
1685978700000|2023-06-05 15:25:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|1728
1685979000000|2023-06-05 15:30:00|10867|10865|10865.5|10863.5|10867|10865|10863.9|10861.9|3264
1685979300000|2023-06-05 15:35:00|10866.2|10864.2|10861.5|10859.5|10866.2|10864.2|10860.8|10858.8|1881
1685979600000|2023-06-05 15:40:00|10862.3|10860.3|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|2508
1685979900000|2023-06-05 15:45:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|1100
1685980200000|2023-06-05 15:50:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|1351
1685980500000|2023-06-05 15:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10865.5|10863.5|1177
1685980800000|2023-06-05 16:00:00|10867.8|10865.8|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|1983
1685981100000|2023-06-05 16:05:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|2891
1685981400000|2023-06-05 16:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2123
1685981700000|2023-06-05 16:15:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|596
1685982000000|2023-06-05 16:20:00|10868.2|10866.2|10864.7|10862.7|10868.6|10866.6|10864.7|10862.7|2056
1685982300000|2023-06-05 16:25:00|10865.5|10863.5|10862.3|10860.3|10865.5|10863.5|10861.5|10859.5|4807
1685982600000|2023-06-05 16:30:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.4|10858.4|2072
1685982900000|2023-06-05 16:35:00|10860|10858|10862.3|10860.3|10862.3|10860.3|10860|10858|1747
1685983200000|2023-06-05 16:40:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|956
1685983500000|2023-06-05 16:45:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|1613
1685983800000|2023-06-05 16:50:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|859
1685984100000|2023-06-05 16:55:00|10861.5|10859.5|10859.2|10857.2|10862.3|10860.3|10859.2|10857.2|1203
1685984400000|2023-06-05 17:00:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1254
1685984700000|2023-06-05 17:05:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1684
1685985000000|2023-06-05 17:10:00|10856.5|10854.5|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|1622
1685985300000|2023-06-05 17:15:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2355
1685985600000|2023-06-05 17:20:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|816
1685985900000|2023-06-05 17:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|712
1685986200000|2023-06-05 17:30:00|10857.6|10855.6|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|1276
1685986500000|2023-06-05 17:35:00|10860|10858|10861.5|10859.5|10863.1|10861.1|10860|10858|2070
1685986800000|2023-06-05 17:40:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1264
1685987100000|2023-06-05 17:45:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|122
1685987400000|2023-06-05 17:50:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1287
1685987700000|2023-06-05 17:55:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1498
1685988000000|2023-06-05 18:00:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860|10858|1707
1685988300000|2023-06-05 18:05:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|1098
1685988600000|2023-06-05 18:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|913
1685988900000|2023-06-05 18:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|393
1685989200000|2023-06-05 18:20:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|3069
1685989500000|2023-06-05 18:25:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1393
1685989800000|2023-06-05 18:30:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10863.1|10861.1|1271
1685990100000|2023-06-05 18:35:00|10865.8|10863.8|10867|10865|10867|10865|10865.5|10863.5|1371
1685990400000|2023-06-05 18:40:00|10866.6|10864.6|10867|10865|10867.8|10865.8|10865.5|10863.5|3765
1685990700000|2023-06-05 18:45:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|2047
1685991000000|2023-06-05 18:50:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|2329
1685991300000|2023-06-05 18:55:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867|10865|4022
1685991600000|2023-06-05 19:00:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10865.8|10863.8|6736
1685991900000|2023-06-05 19:05:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10867|10865|3406
1685992200000|2023-06-05 19:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2215
1685992500000|2023-06-05 19:15:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|3593
1685992800000|2023-06-05 19:20:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|2691
1685993100000|2023-06-05 19:25:00|10872.1|10870.1|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1680
1685993400000|2023-06-05 19:30:00|10872.5|10870.5|10871.7|10869.7|10874.8|10872.8|10871.3|10869.3|4192
1685993700000|2023-06-05 19:35:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|896
1685994000000|2023-06-05 19:40:00|10870.9|10868.9|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|2853
1685994300000|2023-06-05 19:45:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|3786
1685994600000|2023-06-05 19:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3193
1685994900000|2023-06-05 19:55:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|3404
1685995200000|2023-06-05 20:00:00|10866.2|10864.2|10870.1|10868.1|10870.1|10868.1|10866.2|10864.2|2702
1685995500000|2023-06-05 20:05:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|1497
1685995800000|2023-06-05 20:10:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2076
1685996100000|2023-06-05 20:15:00|10871.7|10869.7|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|3116
1685996400000|2023-06-05 20:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.3|10869.3|2079
1685996700000|2023-06-05 20:25:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2399
1685997000000|2023-06-05 20:30:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|4502
1685997300000|2023-06-05 20:35:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1777
1685997600000|2023-06-05 20:40:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|1343
1685997900000|2023-06-05 20:45:00|10871.3|10869.3|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1380
1685998200000|2023-06-05 20:50:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10872.5|10870.5|1829
1685998500000|2023-06-05 20:55:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|1216
1686002400000|2023-06-05 22:00:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|623
1686002700000|2023-06-05 22:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|152
1686003000000|2023-06-05 22:10:00|||||||||27
1686003300000|2023-06-05 22:15:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|84
1686003600000|2023-06-05 22:20:00|||||||||19
1686003900000|2023-06-05 22:25:00|10874|10872|10874|10872|10874|10872|10874|10872|14
1686004200000|2023-06-05 22:30:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|101
1686004500000|2023-06-05 22:35:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|67
1686004800000|2023-06-05 22:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|39
1686005100000|2023-06-05 22:45:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|112
1686005400000|2023-06-05 22:50:00|||||||||4
1686005700000|2023-06-05 22:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|451
1686006000000|2023-06-05 23:00:00|||||||||61
1686006300000|2023-06-05 23:05:00|||||||||8
1686006600000|2023-06-05 23:10:00|||||||||2
1686006900000|2023-06-05 23:15:00|||||||||8
1686007200000|2023-06-05 23:20:00|10876.4|10874.4|10876|10874|10876.4|10874.4|10876|10874|103
1686007500000|2023-06-05 23:25:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.4|10872.4|46
1686007800000|2023-06-05 23:30:00|10874.4|10872.4|10875.6|10873.6|10875.6|10873.6|10874|10872|230
1686008100000|2023-06-05 23:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|127
1686008400000|2023-06-05 23:40:00|10876.8|10874.8|10876.8|10874.8|10877.2|10875.2|10876.4|10874.4|140
1686008700000|2023-06-05 23:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|43
1686009000000|2023-06-05 23:50:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|280
1686009300000|2023-06-05 23:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|114
1686009600000|2023-06-06 00:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|195
1686009900000|2023-06-06 00:05:00|||||||||222
1686010200000|2023-06-06 00:10:00|||||||||136
1686010500000|2023-06-06 00:15:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874.4|10872.4|185
1686010800000|2023-06-06 00:20:00|10874.4|10872.4|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|203
1686011100000|2023-06-06 00:25:00|10872.5|10870.5|10872.5|10870.5|10872.9|10870.9|10872.5|10870.5|421
1686011400000|2023-06-06 00:30:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|71
1686011700000|2023-06-06 00:35:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|431
1686012000000|2023-06-06 00:40:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|233
1686012300000|2023-06-06 00:45:00|||||||||84
1686012600000|2023-06-06 00:50:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|356
1686012900000|2023-06-06 00:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|572
1686013200000|2023-06-06 01:00:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|207
1686013500000|2023-06-06 01:05:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|23
1686013800000|2023-06-06 01:10:00|||||||||20
1686014100000|2023-06-06 01:15:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|232
1686014400000|2023-06-06 01:20:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|356
1686014700000|2023-06-06 01:25:00|||||||||208
1686015000000|2023-06-06 01:30:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|127
1686015300000|2023-06-06 01:35:00|10868.2|10866.2|10869.4|10867.4|10869.4|10867.4|10868.2|10866.2|115
1686015600000|2023-06-06 01:40:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|560
1686015900000|2023-06-06 01:45:00|10869|10867|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|209
1686016200000|2023-06-06 01:50:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|115
1686016500000|2023-06-06 01:55:00|||||||||193
1686016800000|2023-06-06 02:00:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1020
1686017100000|2023-06-06 02:05:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|287
1686017400000|2023-06-06 02:10:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|619
1686017700000|2023-06-06 02:15:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|277
1686018000000|2023-06-06 02:20:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|215
1686018300000|2023-06-06 02:25:00|||||||||43
1686018600000|2023-06-06 02:30:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|302
1686018900000|2023-06-06 02:35:00|||||||||274
1686019200000|2023-06-06 02:40:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|388
1686019500000|2023-06-06 02:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|64
1686019800000|2023-06-06 02:50:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|158
1686020100000|2023-06-06 02:55:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|133
1686020400000|2023-06-06 03:00:00|||||||||117
1686020700000|2023-06-06 03:05:00|||||||||64
1686021000000|2023-06-06 03:10:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1075
1686021300000|2023-06-06 03:15:00|||||||||23
1686021600000|2023-06-06 03:20:00|||||||||28
1686021900000|2023-06-06 03:25:00|||||||||55
1686022200000|2023-06-06 03:30:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|336
1686022500000|2023-06-06 03:35:00|||||||||440
1686022800000|2023-06-06 03:40:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|132
1686023100000|2023-06-06 03:45:00|||||||||104
1686023400000|2023-06-06 03:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|124
1686023700000|2023-06-06 03:55:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|133
1686024000000|2023-06-06 04:00:00|||||||||33
1686024300000|2023-06-06 04:05:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|13
1686024600000|2023-06-06 04:10:00|||||||||3
1686024900000|2023-06-06 04:15:00|||||||||102
1686025200000|2023-06-06 04:20:00|||||||||164
1686025500000|2023-06-06 04:25:00|||||||||33
1686025800000|2023-06-06 04:30:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10857.6|10855.6|4327
1686026100000|2023-06-06 04:35:00|10860.8|10858.8|10865.5|10863.5|10866.2|10864.2|10860|10858|6717
1686026400000|2023-06-06 04:40:00|10865.1|10863.1|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|609
1686026700000|2023-06-06 04:45:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|802
1686027000000|2023-06-06 04:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1831
1686027300000|2023-06-06 04:55:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|1675
1686027600000|2023-06-06 05:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|646
1686027900000|2023-06-06 05:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|324
1686028200000|2023-06-06 05:10:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|226
1686028500000|2023-06-06 05:15:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|132
1686028800000|2023-06-06 05:20:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|617
1686029100000|2023-06-06 05:25:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|254
1686029400000|2023-06-06 05:30:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|354
1686029700000|2023-06-06 05:35:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|43
1686030000000|2023-06-06 05:40:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|67
1686030300000|2023-06-06 05:45:00|10861.2|10859.2|10861.5|10859.5|10862.3|10860.3|10860|10858|1372
1686030600000|2023-06-06 05:50:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|59
1686030900000|2023-06-06 05:55:00|10861.9|10859.9|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|144
1686031200000|2023-06-06 06:00:00|10862.3|10860.3|10868.6|10866.6|10869.4|10867.4|10862.3|10860.3|3775
1686031500000|2023-06-06 06:05:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|1350
1686031800000|2023-06-06 06:10:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|861
1686032100000|2023-06-06 06:15:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|443
1686032400000|2023-06-06 06:20:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|337
1686032700000|2023-06-06 06:25:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|478
1686033000000|2023-06-06 06:30:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|495
1686033300000|2023-06-06 06:35:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10863.1|10861.1|735
1686033600000|2023-06-06 06:40:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1056
1686033900000|2023-06-06 06:45:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|805
1686034200000|2023-06-06 06:50:00|10866.2|10864.2|10867|10865|10867|10865|10865.5|10863.5|594
1686034500000|2023-06-06 06:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|624
1686034800000|2023-06-06 07:00:00|10866.2|10864.2|10866.2|10864.2|10867.8|10865.8|10861.5|10859.5|1870
1686035100000|2023-06-06 07:05:00|10867|10865|10871.7|10869.7|10871.7|10869.7|10866.2|10864.2|1812
1686035400000|2023-06-06 07:10:00|10870.9|10868.9|10872.5|10870.5|10875.6|10873.6|10870.9|10868.9|3898
1686035700000|2023-06-06 07:15:00|10871.7|10869.7|10872.5|10870.5|10874|10872|10871.7|10869.7|1455
1686036000000|2023-06-06 07:20:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|712
1686036300000|2023-06-06 07:25:00|10872.1|10870.1|10873.3|10871.3|10874|10872|10870.9|10868.9|1029
1686036600000|2023-06-06 07:30:00|10874|10872|10876.4|10874.4|10877.2|10875.2|10872.5|10870.5|3542
1686036900000|2023-06-06 07:35:00|10876|10874|10878|10876|10879.5|10877.5|10875.6|10873.6|1563
1686037200000|2023-06-06 07:40:00|10878.7|10876.7|10876.4|10874.4|10878.7|10876.7|10875.6|10873.6|345
1686037500000|2023-06-06 07:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10875.6|10873.6|1406
1686037800000|2023-06-06 07:50:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|1294
1686038100000|2023-06-06 07:55:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|835
1686038400000|2023-06-06 08:00:00|10876.4|10874.4|10887.3|10885.3|10890.5|10888.5|10876.4|10874.4|3711
1686038700000|2023-06-06 08:05:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885|10883|1557
1686039000000|2023-06-06 08:10:00|10887.7|10885.7|10887.3|10885.3|10887.7|10885.7|10885|10883|1121
1686039300000|2023-06-06 08:15:00|10886.5|10884.5|10881.9|10879.9|10887.3|10885.3|10881.9|10879.9|1163
1686039600000|2023-06-06 08:20:00|10881.1|10879.1|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1679
1686039900000|2023-06-06 08:25:00|10882.3|10880.3|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|461
1686040200000|2023-06-06 08:30:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|836
1686040500000|2023-06-06 08:35:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|557
1686040800000|2023-06-06 08:40:00|10882.3|10880.3|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|674
1686041100000|2023-06-06 08:45:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|609
1686041400000|2023-06-06 08:50:00|10883|10881|10886.5|10884.5|10887.3|10885.3|10883|10881|3734
1686041700000|2023-06-06 08:55:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1037
1686042000000|2023-06-06 09:00:00|10885|10883|10885.8|10883.8|10888.1|10886.1|10885|10883|1700
1686042300000|2023-06-06 09:05:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|582
1686042600000|2023-06-06 09:10:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|1095
1686042900000|2023-06-06 09:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|831
1686043200000|2023-06-06 09:20:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.6|10880.6|594
1686043500000|2023-06-06 09:25:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|522
1686043800000|2023-06-06 09:30:00|10885|10883|10881.9|10879.9|10885|10883|10881.9|10879.9|901
1686044100000|2023-06-06 09:35:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|511
1686044400000|2023-06-06 09:40:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|299
1686044700000|2023-06-06 09:45:00|10881.5|10879.5|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|202
1686045000000|2023-06-06 09:50:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|440
1686045300000|2023-06-06 09:55:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|479
1686045600000|2023-06-06 10:00:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|358
1686045900000|2023-06-06 10:05:00|10883.8|10881.8|10884.2|10882.2|10885.4|10883.4|10883.4|10881.4|993
1686046200000|2023-06-06 10:10:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|622
1686046500000|2023-06-06 10:15:00|10882.6|10880.6|10882.6|10880.6|10883|10881|10882.6|10880.6|202
1686046800000|2023-06-06 10:20:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|817
1686047100000|2023-06-06 10:25:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10883.4|10881.4|663
1686047400000|2023-06-06 10:30:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|712
1686047700000|2023-06-06 10:35:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|433
1686048000000|2023-06-06 10:40:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|823
1686048300000|2023-06-06 10:45:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|359
1686048600000|2023-06-06 10:50:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|332
1686048900000|2023-06-06 10:55:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|341
1686049200000|2023-06-06 11:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1041
1686049500000|2023-06-06 11:05:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|972
1686049800000|2023-06-06 11:10:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1105
1686050100000|2023-06-06 11:15:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1404
1686050400000|2023-06-06 11:20:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|658
1686050700000|2023-06-06 11:25:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|577
1686051000000|2023-06-06 11:30:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878|10876|1380
1686051300000|2023-06-06 11:35:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|1054
1686051600000|2023-06-06 11:40:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|288
1686051900000|2023-06-06 11:45:00|10879.9|10877.9|10878.7|10876.7|10880.3|10878.3|10878|10876|661
1686052200000|2023-06-06 11:50:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|482
1686052500000|2023-06-06 11:55:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1209
1686052800000|2023-06-06 12:00:00|10878|10876|10880.3|10878.3|10881.1|10879.1|10878|10876|1485
1686053100000|2023-06-06 12:05:00|10879.5|10877.5|10878|10876|10880.3|10878.3|10876.4|10874.4|1594
1686053400000|2023-06-06 12:10:00|10877.2|10875.2|10873.3|10871.3|10878|10876|10873.3|10871.3|2665
1686053700000|2023-06-06 12:15:00|10872.5|10870.5|10874.8|10872.8|10875.6|10873.6|10870.9|10868.9|3186
1686054000000|2023-06-06 12:20:00|10874|10872|10868.6|10866.6|10874.8|10872.8|10867.8|10865.8|3721
1686054300000|2023-06-06 12:25:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10865.5|10863.5|3916
1686054600000|2023-06-06 12:30:00|10867.8|10865.8|10863.9|10861.9|10867.8|10865.8|10861.5|10859.5|3127
1686054900000|2023-06-06 12:35:00|10863.5|10861.5|10860.8|10858.8|10863.9|10861.9|10860|10858|3719
1686055200000|2023-06-06 12:40:00|10860|10858|10859.2|10857.2|10860|10858|10857.6|10855.6|2816
1686055500000|2023-06-06 12:45:00|10860|10858|10860|10858|10860|10858|10856.1|10854.1|3928
1686055800000|2023-06-06 12:50:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|2942
1686056100000|2023-06-06 12:55:00|10860.4|10858.4|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|2037
1686056400000|2023-06-06 13:00:00|10857.3|10855.3|10856.5|10854.5|10859.2|10857.2|10856.1|10854.1|1825
1686056700000|2023-06-06 13:05:00|10856.9|10854.9|10860|10858|10860|10858|10856.1|10854.1|2382
1686057000000|2023-06-06 13:10:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860|10858|2293
1686057300000|2023-06-06 13:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|1362
1686057600000|2023-06-06 13:20:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|2979
1686057900000|2023-06-06 13:25:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|1562
1686058200000|2023-06-06 13:30:00|10865.1|10863.1|10863.1|10861.1|10866.2|10864.2|10862.3|10860.3|8778
1686058500000|2023-06-06 13:35:00|10862.3|10860.3|10853|10851|10863.1|10861.1|10851.4|10849.4|7354
1686058800000|2023-06-06 13:40:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|2307
1686059100000|2023-06-06 13:45:00|10853|10851|10849.8|10847.8|10853|10851|10846.7|10844.7|4690
1686059400000|2023-06-06 13:50:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2139
1686059700000|2023-06-06 13:55:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.1|10843.1|2956
1686060000000|2023-06-06 14:00:00|10845.1|10843.1|10849.8|10847.8|10849.8|10847.8|10844.4|10842.4|3285
1686060300000|2023-06-06 14:05:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|3162
1686060600000|2023-06-06 14:10:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|3546
1686060900000|2023-06-06 14:15:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|3071
1686061200000|2023-06-06 14:20:00|10850.2|10848.2|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|3042
1686061500000|2023-06-06 14:25:00|10852.6|10850.6|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|4227
1686061800000|2023-06-06 14:30:00|10853.7|10851.7|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|2419
1686062100000|2023-06-06 14:35:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|2178
1686062400000|2023-06-06 14:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1637
1686062700000|2023-06-06 14:45:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|2559
1686063000000|2023-06-06 14:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1753
1686063300000|2023-06-06 14:55:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|2536
1686063600000|2023-06-06 15:00:00|10853|10851|10849|10847|10853.7|10851.7|10848.3|10846.3|3390
1686063900000|2023-06-06 15:05:00|10849.8|10847.8|10853.7|10851.7|10854.5|10852.5|10849.8|10847.8|1408
1686064200000|2023-06-06 15:10:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|2066
1686064500000|2023-06-06 15:15:00|10853|10851|10856.9|10854.9|10856.9|10854.9|10853|10851|3115
1686064800000|2023-06-06 15:20:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|2947
1686065100000|2023-06-06 15:25:00|10858.4|10856.4|10856.1|10854.1|10860|10858|10855.3|10853.3|1566
1686065400000|2023-06-06 15:30:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|1088
1686065700000|2023-06-06 15:35:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|2275
1686066000000|2023-06-06 15:40:00|10855.3|10853.3|10855.3|10853.3|10856.5|10854.5|10855.3|10853.3|1032
1686066300000|2023-06-06 15:45:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1196
1686066600000|2023-06-06 15:50:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|714
1686066900000|2023-06-06 15:55:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10853|10851|1879
1686067200000|2023-06-06 16:00:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|2119
1686067500000|2023-06-06 16:05:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|1409
1686067800000|2023-06-06 16:10:00|10856.1|10854.1|10853|10851|10856.9|10854.9|10853|10851|1440
1686068100000|2023-06-06 16:15:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|711
1686068400000|2023-06-06 16:20:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|1404
1686068700000|2023-06-06 16:25:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853|10851|1289
1686069000000|2023-06-06 16:30:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1237
1686069300000|2023-06-06 16:35:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|3942
1686069600000|2023-06-06 16:40:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1467
1686069900000|2023-06-06 16:45:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|842
1686070200000|2023-06-06 16:50:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|1486
1686070500000|2023-06-06 16:55:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1221
1686070800000|2023-06-06 17:00:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1031
1686071100000|2023-06-06 17:05:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10853|10851|2138
1686071400000|2023-06-06 17:10:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1419
1686071700000|2023-06-06 17:15:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1046
1686072000000|2023-06-06 17:20:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10853|10851|2135
1686072300000|2023-06-06 17:25:00|10853.7|10851.7|10854.1|10852.1|10854.5|10852.5|10853|10851|1050
1686072600000|2023-06-06 17:30:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|897
1686072900000|2023-06-06 17:35:00|10855.7|10853.7|10853.7|10851.7|10855.7|10853.7|10853.7|10851.7|1300
1686073200000|2023-06-06 17:40:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|894
1686073500000|2023-06-06 17:45:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1600
1686073800000|2023-06-06 17:50:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|2067
1686074100000|2023-06-06 17:55:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2281
1686074400000|2023-06-06 18:00:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|985
1686074700000|2023-06-06 18:05:00|10858|10856|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|840
1686075000000|2023-06-06 18:10:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1451
1686075300000|2023-06-06 18:15:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|1182
1686075600000|2023-06-06 18:20:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|581
1686075900000|2023-06-06 18:25:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|630
1686076200000|2023-06-06 18:30:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2149
1686076500000|2023-06-06 18:35:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|1098
1686076800000|2023-06-06 18:40:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1609
1686077100000|2023-06-06 18:45:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|3347
1686077400000|2023-06-06 18:50:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|2047
1686077700000|2023-06-06 18:55:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1580
1686078000000|2023-06-06 19:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1833
1686078300000|2023-06-06 19:05:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|761
1686078600000|2023-06-06 19:10:00|||||||||126
1686078900000|2023-06-06 19:15:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|2003
1686079200000|2023-06-06 19:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1054
1686079500000|2023-06-06 19:25:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1053
1686079800000|2023-06-06 19:30:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1252
1686080100000|2023-06-06 19:35:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1517
1686080400000|2023-06-06 19:40:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1379
1686080700000|2023-06-06 19:45:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|1860
1686081000000|2023-06-06 19:50:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1492
1686081300000|2023-06-06 19:55:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|3361
1686081600000|2023-06-06 20:00:00|10858.4|10856.4|10861.5|10859.5|10861.5|10859.5|10857.6|10855.6|4322
1686081900000|2023-06-06 20:05:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2310
1686082200000|2023-06-06 20:10:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2161
1686082500000|2023-06-06 20:15:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|3296
1686082800000|2023-06-06 20:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|3256
1686083100000|2023-06-06 20:25:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|2970
1686083400000|2023-06-06 20:30:00|10863.9|10861.9|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|2925
1686083700000|2023-06-06 20:35:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|3001
1686084000000|2023-06-06 20:40:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|1955
1686084300000|2023-06-06 20:45:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|5712
1686084600000|2023-06-06 20:50:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|3610
1686084900000|2023-06-06 20:55:00|10870.5|10868.5|10876.4|10874.4|10876.4|10874.4|10870.5|10868.5|4225
1686088800000|2023-06-06 22:00:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|736
1686089100000|2023-06-06 22:05:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|422
1686089400000|2023-06-06 22:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|479
1686089700000|2023-06-06 22:15:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1108
1686090000000|2023-06-06 22:20:00|10874|10872|10874|10872|10874|10872|10874|10872|803
1686090300000|2023-06-06 22:25:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|589
1686090600000|2023-06-06 22:30:00|||||||||62
1686090900000|2023-06-06 22:35:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|143
1686091200000|2023-06-06 22:40:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|349
1686091500000|2023-06-06 22:45:00|10872.5|10870.5|10872.1|10870.1|10872.5|10870.5|10871.7|10869.7|126
1686091800000|2023-06-06 22:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|116
1686092100000|2023-06-06 22:55:00|||||||||8
1686092400000|2023-06-06 23:00:00|||||||||84
1686092700000|2023-06-06 23:05:00|||||||||77
1686093000000|2023-06-06 23:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|215
1686093300000|2023-06-06 23:15:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|122
1686093600000|2023-06-06 23:20:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|107
1686093900000|2023-06-06 23:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|62
1686094200000|2023-06-06 23:30:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|99
1686094500000|2023-06-06 23:35:00|10874|10872|10874|10872|10874|10872|10874|10872|137
1686094800000|2023-06-06 23:40:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|36
1686095100000|2023-06-06 23:45:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|444
1686095400000|2023-06-06 23:50:00|||||||||8
1686095700000|2023-06-06 23:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|408
1686096000000|2023-06-07 00:00:00|10872.9|10870.9|10873.3|10871.3|10874|10872|10872.5|10870.5|212
1686096300000|2023-06-07 00:05:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|500
1686096600000|2023-06-07 00:10:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|95
1686096900000|2023-06-07 00:15:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|193
1686097200000|2023-06-07 00:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|305
1686097500000|2023-06-07 00:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|500
1686097800000|2023-06-07 00:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|222
1686098100000|2023-06-07 00:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|197
1686098400000|2023-06-07 00:40:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.8|10867.8|368
1686098700000|2023-06-07 00:45:00|10869.8|10867.8|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|172
1686099000000|2023-06-07 00:50:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|318
1686099300000|2023-06-07 00:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|204
1686099600000|2023-06-07 01:00:00|10871.3|10869.3|10874|10872|10874|10872|10870.9|10868.9|516
1686099900000|2023-06-07 01:05:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|337
1686100200000|2023-06-07 01:10:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|396
1686100500000|2023-06-07 01:15:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|139
1686100800000|2023-06-07 01:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|94
1686101100000|2023-06-07 01:25:00|||||||||39
1686101400000|2023-06-07 01:30:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|792
1686101700000|2023-06-07 01:35:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|646
1686102000000|2023-06-07 01:40:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|284
1686102300000|2023-06-07 01:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|124
1686102600000|2023-06-07 01:50:00|10869.8|10867.8|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|185
1686102900000|2023-06-07 01:55:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.8|10867.8|222
1686103200000|2023-06-07 02:00:00|10870.5|10868.5|10870.5|10868.5|10870.9|10868.9|10870.1|10868.1|330
1686103500000|2023-06-07 02:05:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|13
1686103800000|2023-06-07 02:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|113
1686104100000|2023-06-07 02:15:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|173
1686104400000|2023-06-07 02:20:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|475
1686104700000|2023-06-07 02:25:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|617
1686105000000|2023-06-07 02:30:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|191
1686105300000|2023-06-07 02:35:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10872.1|10870.1|67
1686105600000|2023-06-07 02:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|124
1686105900000|2023-06-07 02:45:00|||||||||58
1686106200000|2023-06-07 02:50:00|||||||||121
1686106500000|2023-06-07 02:55:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|290
1686106800000|2023-06-07 03:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|48
1686107100000|2023-06-07 03:05:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|190
1686107400000|2023-06-07 03:10:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|240
1686107700000|2023-06-07 03:15:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|349
1686108000000|2023-06-07 03:20:00|||||||||8
1686108300000|2023-06-07 03:25:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|87
1686108600000|2023-06-07 03:30:00|10874.4|10872.4|10874.4|10872.4|10874.8|10872.8|10874|10872|191
1686108900000|2023-06-07 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|59
1686109200000|2023-06-07 03:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|190
1686109500000|2023-06-07 03:45:00|||||||||159
1686109800000|2023-06-07 03:50:00|||||||||149
1686110100000|2023-06-07 03:55:00|10875.2|10873.2|10874.8|10872.8|10875.2|10873.2|10874|10872|126
1686110400000|2023-06-07 04:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|211
1686110700000|2023-06-07 04:05:00|10874|10872|10874|10872|10874|10872|10874|10872|162
1686111000000|2023-06-07 04:10:00|||||||||31
1686111300000|2023-06-07 04:15:00|||||||||67
1686111600000|2023-06-07 04:20:00|||||||||37
1686111900000|2023-06-07 04:25:00|||||||||5
1686112200000|2023-06-07 04:30:00|||||||||25
1686112500000|2023-06-07 04:35:00|||||||||38
1686112800000|2023-06-07 04:40:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|94
1686113100000|2023-06-07 04:45:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|156
1686113400000|2023-06-07 04:50:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|114
1686113700000|2023-06-07 04:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|448
1686114000000|2023-06-07 05:00:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|164
1686114300000|2023-06-07 05:05:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|354
1686114600000|2023-06-07 05:10:00|||||||||11
1686114900000|2023-06-07 05:15:00|||||||||729
1686115200000|2023-06-07 05:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|49
1686115500000|2023-06-07 05:25:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|89
1686115800000|2023-06-07 05:30:00|10873.7|10871.7|10874|10872|10874|10872|10873.3|10871.3|122
1686116100000|2023-06-07 05:35:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|215
1686116400000|2023-06-07 05:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|123
1686116700000|2023-06-07 05:45:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|221
1686117000000|2023-06-07 05:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|517
1686117300000|2023-06-07 05:55:00|10874.8|10872.8|10875.2|10873.2|10875.6|10873.6|10874.8|10872.8|385
1686117600000|2023-06-07 06:00:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|529
1686117900000|2023-06-07 06:05:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|415
1686118200000|2023-06-07 06:10:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|95
1686118500000|2023-06-07 06:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|528
1686118800000|2023-06-07 06:20:00|10872.9|10870.9|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|335
1686119100000|2023-06-07 06:25:00|10872.9|10870.9|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|969
1686119400000|2023-06-07 06:30:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|485
1686119700000|2023-06-07 06:35:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|635
1686120000000|2023-06-07 06:40:00|10870.1|10868.1|10867|10865|10870.1|10868.1|10867|10865|801
1686120300000|2023-06-07 06:45:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|591
1686120600000|2023-06-07 06:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|341
1686120900000|2023-06-07 06:55:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|173
1686121200000|2023-06-07 07:00:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|758
1686121500000|2023-06-07 07:05:00|10868.2|10866.2|10865.5|10863.5|10868.6|10866.6|10865.5|10863.5|5549
1686121800000|2023-06-07 07:10:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|804
1686122100000|2023-06-07 07:15:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|2198
1686122400000|2023-06-07 07:20:00|10867|10865|10864.7|10862.7|10867|10865|10863.9|10861.9|1480
1686122700000|2023-06-07 07:25:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|889
1686123000000|2023-06-07 07:30:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|1114
1686123300000|2023-06-07 07:35:00|10862.7|10860.7|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|593
1686123600000|2023-06-07 07:40:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|1476
1686123900000|2023-06-07 07:45:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|657
1686124200000|2023-06-07 07:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|811
1686124500000|2023-06-07 07:55:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|914
1686124800000|2023-06-07 08:00:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10857.6|10855.6|1486
1686125100000|2023-06-07 08:05:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|724
1686125400000|2023-06-07 08:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1101
1686125700000|2023-06-07 08:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|673
1686126000000|2023-06-07 08:20:00|10862.7|10860.7|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|569
1686126300000|2023-06-07 08:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1139
1686126600000|2023-06-07 08:30:00|||||||||179
1686126900000|2023-06-07 08:35:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|465
1686127200000|2023-06-07 08:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|183
1686127500000|2023-06-07 08:45:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|549
1686127800000|2023-06-07 08:50:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|542
1686128100000|2023-06-07 08:55:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1116
1686128400000|2023-06-07 09:00:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|696
1686128700000|2023-06-07 09:05:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10861.5|10859.5|765
1686129000000|2023-06-07 09:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|921
1686129300000|2023-06-07 09:15:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|147
1686129600000|2023-06-07 09:20:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|366
1686129900000|2023-06-07 09:25:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|933
1686130200000|2023-06-07 09:30:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|577
1686130500000|2023-06-07 09:35:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|54
1686130800000|2023-06-07 09:40:00|10866.6|10864.6|10867|10865|10867|10865|10866.2|10864.2|445
1686131100000|2023-06-07 09:45:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|214
1686131400000|2023-06-07 09:50:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|438
1686131700000|2023-06-07 09:55:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|397
1686132000000|2023-06-07 10:00:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|243
1686132300000|2023-06-07 10:05:00|10865.5|10863.5|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|515
1686132600000|2023-06-07 10:10:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|807
1686132900000|2023-06-07 10:15:00|10863.9|10861.9|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|581
1686133200000|2023-06-07 10:20:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|656
1686133500000|2023-06-07 10:25:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|472
1686133800000|2023-06-07 10:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|757
1686134100000|2023-06-07 10:35:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|600
1686134400000|2023-06-07 10:40:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|671
1686134700000|2023-06-07 10:45:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|198
1686135000000|2023-06-07 10:50:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|368
1686135300000|2023-06-07 10:55:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|556
1686135600000|2023-06-07 11:00:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|640
1686135900000|2023-06-07 11:05:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|434
1686136200000|2023-06-07 11:10:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1059
1686136500000|2023-06-07 11:15:00|10857.6|10855.6|10857.6|10855.6|10860|10858|10857.6|10855.6|1106
1686136800000|2023-06-07 11:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1017
1686137100000|2023-06-07 11:25:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|986
1686137400000|2023-06-07 11:30:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|472
1686137700000|2023-06-07 11:35:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|1241
1686138000000|2023-06-07 11:40:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|815
1686138300000|2023-06-07 11:45:00|10860.8|10858.8|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|837
1686138600000|2023-06-07 11:50:00|10860.8|10858.8|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|1343
1686138900000|2023-06-07 11:55:00|10859.2|10857.2|10858.8|10856.8|10859.2|10857.2|10857.6|10855.6|2637
1686139200000|2023-06-07 12:00:00|10859.2|10857.2|10855.3|10853.3|10859.2|10857.2|10854.5|10852.5|2931
1686139500000|2023-06-07 12:05:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10851.4|10849.4|3774
1686139800000|2023-06-07 12:10:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|1911
1686140100000|2023-06-07 12:15:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|1775
1686140400000|2023-06-07 12:20:00|10855.3|10853.3|10856.1|10854.1|10857.6|10855.6|10853.7|10851.7|5477
1686140700000|2023-06-07 12:25:00|10856.5|10854.5|10853.7|10851.7|10856.9|10854.9|10853|10851|1165
1686141000000|2023-06-07 12:30:00|10853|10851|10853|10851|10855.3|10853.3|10853|10851|1324
1686141300000|2023-06-07 12:35:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|1759
1686141600000|2023-06-07 12:40:00|10853|10851|10847.5|10845.5|10853|10851|10846.7|10844.7|5741
1686141900000|2023-06-07 12:45:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|2809
1686142200000|2023-06-07 12:50:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|3278
1686142500000|2023-06-07 12:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|1527
1686142800000|2023-06-07 13:00:00|10846.3|10844.3|10849|10847|10849.8|10847.8|10846.3|10844.3|2530
1686143100000|2023-06-07 13:05:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|3220
1686143400000|2023-06-07 13:10:00|10847.9|10845.9|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|2989
1686143700000|2023-06-07 13:15:00|10850.6|10848.6|10850.2|10848.2|10850.6|10848.6|10848.3|10846.3|1718
1686144000000|2023-06-07 13:20:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2708
1686144300000|2023-06-07 13:25:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10849|10847|1356
1686144600000|2023-06-07 13:30:00|10849.4|10847.4|10853|10851|10853.7|10851.7|10847.5|10845.5|3608
1686144900000|2023-06-07 13:35:00|10853.7|10851.7|10848.3|10846.3|10853.7|10851.7|10848.3|10846.3|3359
1686145200000|2023-06-07 13:40:00|10849|10847|10851.4|10849.4|10852.2|10850.2|10847.5|10845.5|2490
1686145500000|2023-06-07 13:45:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10851.8|10849.8|1864
1686145800000|2023-06-07 13:50:00|10853|10851|10853|10851|10853.7|10851.7|10851.4|10849.4|2114
1686146100000|2023-06-07 13:55:00|10853.7|10851.7|10854.5|10852.5|10856.1|10854.1|10852.2|10850.2|2178
1686146400000|2023-06-07 14:00:00|10851|10849|10835.4|10833.4|10851|10849|10832.6|10830.6|19240
1686146700000|2023-06-07 14:05:00|10835.8|10833.8|10837.3|10835.3|10842|10840|10835|10833|7504
1686147000000|2023-06-07 14:10:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10831.1|10829.1|6221
1686147300000|2023-06-07 14:15:00|10834.6|10832.6|10833.4|10831.4|10837.3|10835.3|10831.9|10829.9|5056
1686147600000|2023-06-07 14:20:00|10832.6|10830.6|10829.5|10827.5|10834.2|10832.2|10829.1|10827.1|8980
1686147900000|2023-06-07 14:25:00|10830.3|10828.3|10827.2|10825.2|10830.3|10828.3|10825.6|10823.6|8376
1686148200000|2023-06-07 14:30:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|6566
1686148500000|2023-06-07 14:35:00|10826.4|10824.4|10826.4|10824.4|10828.7|10826.7|10822.5|10820.5|6187
1686148800000|2023-06-07 14:40:00|10827.2|10825.2|10830.3|10828.3|10831.9|10829.9|10826.4|10824.4|6245
1686149100000|2023-06-07 14:45:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10826.4|10824.4|4807
1686149400000|2023-06-07 14:50:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|6913
1686149700000|2023-06-07 14:55:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|5340
1686150000000|2023-06-07 15:00:00|10824.8|10822.8|10821.7|10819.7|10826.4|10824.4|10820.9|10818.9|6239
1686150300000|2023-06-07 15:05:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10817.8|10815.8|7794
1686150600000|2023-06-07 15:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|3599
1686150900000|2023-06-07 15:15:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10817.8|10815.8|3441
1686151200000|2023-06-07 15:20:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3821
1686151500000|2023-06-07 15:25:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10817.8|10815.8|3228
1686151800000|2023-06-07 15:30:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|3330
1686152100000|2023-06-07 15:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1729
1686152400000|2023-06-07 15:40:00|10820.1|10818.1|10820.9|10818.9|10823.3|10821.3|10818.6|10816.6|4352
1686152700000|2023-06-07 15:45:00|10820.1|10818.1|10820.1|10818.1|10821.7|10819.7|10818.6|10816.6|2362
1686153000000|2023-06-07 15:50:00|10820.9|10818.9|10816.2|10814.2|10820.9|10818.9|10815.5|10813.5|3010
1686153300000|2023-06-07 15:55:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|5215
1686153600000|2023-06-07 16:00:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|5088
1686153900000|2023-06-07 16:05:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|3973
1686154200000|2023-06-07 16:10:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3554
1686154500000|2023-06-07 16:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|3970
1686154800000|2023-06-07 16:20:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10813.9|10811.9|2708
1686155100000|2023-06-07 16:25:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2844
1686155400000|2023-06-07 16:30:00|10813.9|10811.9|10815.5|10813.5|10817|10815|10813.9|10811.9|4131
1686155700000|2023-06-07 16:35:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.5|10811.5|6049
1686156000000|2023-06-07 16:40:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2434
1686156300000|2023-06-07 16:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1267
1686156600000|2023-06-07 16:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3917
1686156900000|2023-06-07 16:55:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810|10808|2606
1686157200000|2023-06-07 17:00:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|3239
1686157500000|2023-06-07 17:05:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|2582
1686157800000|2023-06-07 17:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810|10808|2371
1686158100000|2023-06-07 17:15:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|3410
1686158400000|2023-06-07 17:20:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|4342
1686158700000|2023-06-07 17:25:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|3603
1686159000000|2023-06-07 17:30:00|10817.4|10815.4|10820.1|10818.1|10820.1|10818.1|10817|10815|1290
1686159300000|2023-06-07 17:35:00|10819.4|10817.4|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|5644
1686159600000|2023-06-07 17:40:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|1830
1686159900000|2023-06-07 17:45:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|2936
1686160200000|2023-06-07 17:50:00|10824|10822|10822.5|10820.5|10824|10822|10821.7|10819.7|2996
1686160500000|2023-06-07 17:55:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3026
1686160800000|2023-06-07 18:00:00|10822.5|10820.5|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|3483
1686161100000|2023-06-07 18:05:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|4030
1686161400000|2023-06-07 18:10:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|2965
1686161700000|2023-06-07 18:15:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1185
1686162000000|2023-06-07 18:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2117
1686162300000|2023-06-07 18:25:00|10819.4|10817.4|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|2283
1686162600000|2023-06-07 18:30:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|3823
1686162900000|2023-06-07 18:35:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|3209
1686163200000|2023-06-07 18:40:00|10820.5|10818.5|10823.3|10821.3|10824|10822|10820.1|10818.1|1484
1686163500000|2023-06-07 18:45:00|10824|10822|10829.5|10827.5|10829.5|10827.5|10824|10822|3940
1686163800000|2023-06-07 18:50:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|5915
1686164100000|2023-06-07 18:55:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|3759
1686164400000|2023-06-07 19:00:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|2571
1686164700000|2023-06-07 19:05:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|3085
1686165000000|2023-06-07 19:10:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10828|10826|2621
1686165300000|2023-06-07 19:15:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|3143
1686165600000|2023-06-07 19:20:00|10826|10824|10824.8|10822.8|10826|10824|10824.8|10822.8|1600
1686165900000|2023-06-07 19:25:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|1663
1686166200000|2023-06-07 19:30:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1850
1686166500000|2023-06-07 19:35:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|2628
1686166800000|2023-06-07 19:40:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|1918
1686167100000|2023-06-07 19:45:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1851
1686167400000|2023-06-07 19:50:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2545
1686167700000|2023-06-07 19:55:00|10820.1|10818.1|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|8607
1686168000000|2023-06-07 20:00:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|2350
1686168300000|2023-06-07 20:05:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|1800
1686168600000|2023-06-07 20:10:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|2334
1686168900000|2023-06-07 20:15:00|10823.7|10821.7|10822.5|10820.5|10824|10822|10822.5|10820.5|1765
1686169200000|2023-06-07 20:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2319
1686169500000|2023-06-07 20:25:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|895
1686169800000|2023-06-07 20:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2806
1686170100000|2023-06-07 20:35:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|3183
1686170400000|2023-06-07 20:40:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1857
1686170700000|2023-06-07 20:45:00|||||||||1438
1686171000000|2023-06-07 20:50:00|10820.9|10818.9|10819.8|10817.8|10820.9|10818.9|10819.8|10817.8|1029
1686171300000|2023-06-07 20:55:00|10820.1|10818.1|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|3580
1686175200000|2023-06-07 22:00:00|10821.3|10819.3|10820.9|10818.9|10821.3|10819.3|10820.1|10818.1|125
1686175500000|2023-06-07 22:05:00|||||||||20
1686175800000|2023-06-07 22:10:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.5|10818.5|52
1686176100000|2023-06-07 22:15:00|||||||||12
1686176400000|2023-06-07 22:20:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|174
1686176700000|2023-06-07 22:25:00|||||||||2
1686177000000|2023-06-07 22:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|155
1686177300000|2023-06-07 22:35:00|||||||||8
1686177600000|2023-06-07 22:40:00|||||||||5
1686177900000|2023-06-07 22:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|100
1686178200000|2023-06-07 22:50:00|||||||||108
1686178500000|2023-06-07 22:55:00|||||||||109
1686178800000|2023-06-07 23:00:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|202
1686179100000|2023-06-07 23:05:00|||||||||527
1686179400000|2023-06-07 23:10:00|10821.3|10819.3|10820.9|10818.9|10821.3|10819.3|10820.9|10818.9|41
1686179700000|2023-06-07 23:15:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|79
1686180000000|2023-06-07 23:20:00|||||||||9
1686180300000|2023-06-07 23:25:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.5|10818.5|58
1686180600000|2023-06-07 23:30:00|||||||||26
1686180900000|2023-06-07 23:35:00|||||||||48
1686181200000|2023-06-07 23:40:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|182
1686181500000|2023-06-07 23:45:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|318
1686181800000|2023-06-07 23:50:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|340
1686182100000|2023-06-07 23:55:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|374
1686182400000|2023-06-08 00:00:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|559
1686182700000|2023-06-08 00:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|232
1686183000000|2023-06-08 00:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|969
1686183300000|2023-06-08 00:15:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1830
1686183600000|2023-06-08 00:20:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|441
1686183900000|2023-06-08 00:25:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10824|10822|287
1686184200000|2023-06-08 00:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|87
1686184500000|2023-06-08 00:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|112
1686184800000|2023-06-08 00:40:00|||||||||428
1686185100000|2023-06-08 00:45:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|554
1686185400000|2023-06-08 00:50:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|476
1686185700000|2023-06-08 00:55:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|634
1686186000000|2023-06-08 01:00:00|10822.9|10820.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|572
1686186300000|2023-06-08 01:05:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|278
1686186600000|2023-06-08 01:10:00|||||||||1
1686186900000|2023-06-08 01:15:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10821.3|10819.3|148
1686187200000|2023-06-08 01:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|393
1686187500000|2023-06-08 01:25:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|960
1686187800000|2023-06-08 01:30:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|241
1686188100000|2023-06-08 01:35:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|481
1686188400000|2023-06-08 01:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|748
1686188700000|2023-06-08 01:45:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|357
1686189000000|2023-06-08 01:50:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|195
1686189300000|2023-06-08 01:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|214
1686189600000|2023-06-08 02:00:00|||||||||231
1686189900000|2023-06-08 02:05:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|358
1686190200000|2023-06-08 02:10:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10816.2|10814.2|1120
1686190500000|2023-06-08 02:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|259
1686190800000|2023-06-08 02:20:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|307
1686191100000|2023-06-08 02:25:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|248
1686191400000|2023-06-08 02:30:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|32
1686191700000|2023-06-08 02:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|82
1686192000000|2023-06-08 02:40:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|303
1686192300000|2023-06-08 02:45:00|||||||||1
1686192600000|2023-06-08 02:50:00|||||||||36
1686192900000|2023-06-08 02:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|428
1686193200000|2023-06-08 03:00:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|42
1686193500000|2023-06-08 03:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|481
1686193800000|2023-06-08 03:10:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|87
1686194100000|2023-06-08 03:15:00|||||||||592
1686194400000|2023-06-08 03:20:00|||||||||23
1686194700000|2023-06-08 03:25:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|212
1686195000000|2023-06-08 03:30:00|||||||||121
1686195300000|2023-06-08 03:35:00|||||||||28
1686195600000|2023-06-08 03:40:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|113
1686195900000|2023-06-08 03:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|234
1686196200000|2023-06-08 03:50:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|51
1686196500000|2023-06-08 03:55:00|||||||||58
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|111
1686197100000|2023-06-08 04:05:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|562
1686197400000|2023-06-08 04:10:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|29
1686197700000|2023-06-08 04:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|193
1686198000000|2023-06-08 04:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|114
1686198300000|2023-06-08 04:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|139
1686198600000|2023-06-08 04:30:00|||||||||27
1686198900000|2023-06-08 04:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|564
1686199200000|2023-06-08 04:40:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|137
1686199500000|2023-06-08 04:45:00|||||||||239
1686199800000|2023-06-08 04:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|102
1686200100000|2023-06-08 04:55:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|682
1686200400000|2023-06-08 05:00:00|||||||||68
1686200700000|2023-06-08 05:05:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|194
1686201000000|2023-06-08 05:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|157
1686201300000|2023-06-08 05:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|273
1686201600000|2023-06-08 05:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|128
1686201900000|2023-06-08 05:25:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|139
1686202200000|2023-06-08 05:30:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|341
1686202500000|2023-06-08 05:35:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|1085
1686202800000|2023-06-08 05:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|205
1686203100000|2023-06-08 05:45:00|10819|10817|10819.4|10817.4|10820.1|10818.1|10819|10817|284
1686203400000|2023-06-08 05:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|289
1686203700000|2023-06-08 05:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|254
1686204000000|2023-06-08 06:00:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|2208
1686204300000|2023-06-08 06:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|820
1686204600000|2023-06-08 06:10:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|679
1686204900000|2023-06-08 06:15:00|10815.1|10813.1|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|505
1686205200000|2023-06-08 06:20:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1182
1686205500000|2023-06-08 06:25:00|10810.8|10808.8|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|2222
1686205800000|2023-06-08 06:30:00|10807.3|10805.3|10808.4|10806.4|10810|10808|10806.9|10804.9|3220
1686206100000|2023-06-08 06:35:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1014
1686206400000|2023-06-08 06:40:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1261
1686206700000|2023-06-08 06:45:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10810|10808|933
1686207000000|2023-06-08 06:50:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|927
1686207300000|2023-06-08 06:55:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|976
1686207600000|2023-06-08 07:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.1|10804.1|2701
1686207900000|2023-06-08 07:05:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10809.2|10807.2|1167
1686208200000|2023-06-08 07:10:00|10809.2|10807.2|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|745
1686208500000|2023-06-08 07:15:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810|10808|1279
1686208800000|2023-06-08 07:20:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|957
1686209100000|2023-06-08 07:25:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|1504
1686209400000|2023-06-08 07:30:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|2683
1686209700000|2023-06-08 07:35:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10813.9|10811.9|1897
1686210000000|2023-06-08 07:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|553
1686210300000|2023-06-08 07:45:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|1221
1686210600000|2023-06-08 07:50:00|10815.1|10813.1|10817|10815|10817|10815|10813.9|10811.9|1801
1686210900000|2023-06-08 07:55:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|917
1686211200000|2023-06-08 08:00:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|984
1686211500000|2023-06-08 08:05:00|10815.5|10813.5|10817|10815|10817|10815|10814.7|10812.7|811
1686211800000|2023-06-08 08:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|777
1686212100000|2023-06-08 08:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|516
1686212400000|2023-06-08 08:20:00|10818.2|10816.2|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1028
1686212700000|2023-06-08 08:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|564
1686213000000|2023-06-08 08:30:00|10820.5|10818.5|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|1662
1686213300000|2023-06-08 08:35:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|997
1686213600000|2023-06-08 08:40:00|10821.3|10819.3|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|848
1686213900000|2023-06-08 08:45:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|1265
1686214200000|2023-06-08 08:50:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|777
1686214500000|2023-06-08 08:55:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|695
1686214800000|2023-06-08 09:00:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1321
1686215100000|2023-06-08 09:05:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1248
1686215400000|2023-06-08 09:10:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|1904
1686215700000|2023-06-08 09:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|358
1686216000000|2023-06-08 09:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|5843
1686216300000|2023-06-08 09:25:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|578
1686216600000|2023-06-08 09:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|194
1686216900000|2023-06-08 09:35:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|67
1686217200000|2023-06-08 09:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|943
1686217500000|2023-06-08 09:45:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|481
1686217800000|2023-06-08 09:50:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|850
1686218100000|2023-06-08 09:55:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|417
1686218400000|2023-06-08 10:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|423
1686218700000|2023-06-08 10:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|922
1686219000000|2023-06-08 10:10:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|424
1686219300000|2023-06-08 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|844
1686219600000|2023-06-08 10:20:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|496
1686219900000|2023-06-08 10:25:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|990
1686220200000|2023-06-08 10:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|486
1686220500000|2023-06-08 10:35:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|842
1686220800000|2023-06-08 10:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1343
1686221100000|2023-06-08 10:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|934
1686221400000|2023-06-08 10:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2725
1686221700000|2023-06-08 10:55:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2306
1686222000000|2023-06-08 11:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|722
1686222300000|2023-06-08 11:05:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|670
1686222600000|2023-06-08 11:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|451
1686222900000|2023-06-08 11:15:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|351
1686223200000|2023-06-08 11:20:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|378
1686223500000|2023-06-08 11:25:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1076
1686223800000|2023-06-08 11:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|276
1686224100000|2023-06-08 11:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|880
1686224400000|2023-06-08 11:40:00|10815.1|10813.1|10818.6|10816.6|10818.6|10816.6|10813.9|10811.9|2726
1686224700000|2023-06-08 11:45:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1769
1686225000000|2023-06-08 11:50:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|584
1686225300000|2023-06-08 11:55:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10816.2|10814.2|1929
1686225600000|2023-06-08 12:00:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.1|10811.1|2731
1686225900000|2023-06-08 12:05:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1882
1686226200000|2023-06-08 12:10:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|2025
1686226500000|2023-06-08 12:15:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3359
1686226800000|2023-06-08 12:20:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|2881
1686227100000|2023-06-08 12:25:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|3389
1686227400000|2023-06-08 12:30:00|10821.7|10819.7|10836.5|10834.5|10842|10840|10817.8|10815.8|16906
1686227700000|2023-06-08 12:35:00|10835.8|10833.8|10836.5|10834.5|10845.9|10843.9|10835.8|10833.8|9568
1686228000000|2023-06-08 12:40:00|10835.8|10833.8|10834.2|10832.2|10841.2|10839.2|10834.2|10832.2|7064
1686228300000|2023-06-08 12:45:00|10835|10833|10830.3|10828.3|10835.8|10833.8|10830.3|10828.3|3827
1686228600000|2023-06-08 12:50:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10828|10826|4367
1686228900000|2023-06-08 12:55:00|10831.1|10829.1|10835.4|10833.4|10835.8|10833.8|10830.3|10828.3|4194
1686229200000|2023-06-08 13:00:00|10835|10833|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|1972
1686229500000|2023-06-08 13:05:00|10835|10833|10835|10833|10838.1|10836.1|10834.2|10832.2|3274
1686229800000|2023-06-08 13:10:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10831.9|10829.9|3341
1686230100000|2023-06-08 13:15:00|10835.8|10833.8|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|1556
1686230400000|2023-06-08 13:20:00|10833.4|10831.4|10838.9|10836.9|10838.9|10836.9|10832.6|10830.6|2097
1686230700000|2023-06-08 13:25:00|10839.3|10837.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|2297
1686231000000|2023-06-08 13:30:00|10837.3|10835.3|10847.5|10845.5|10847.5|10845.5|10835.8|10833.8|5396
1686231300000|2023-06-08 13:35:00|10846.7|10844.7|10851.4|10849.4|10853.7|10851.7|10845.9|10843.9|7931
1686231600000|2023-06-08 13:40:00|10852.2|10850.2|10851.4|10849.4|10854.5|10852.5|10850.6|10848.6|5426
1686231900000|2023-06-08 13:45:00|10852.2|10850.2|10852.2|10850.2|10858.4|10856.4|10851.4|10849.4|5243
1686232200000|2023-06-08 13:50:00|10853|10851|10851.4|10849.4|10854.5|10852.5|10849.8|10847.8|3811
1686232500000|2023-06-08 13:55:00|10852.2|10850.2|10849|10847|10853|10851|10849|10847|3440
1686232800000|2023-06-08 14:00:00|10849.8|10847.8|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|4268
1686233100000|2023-06-08 14:05:00|10847.1|10845.1|10847.5|10845.5|10850.6|10848.6|10846.7|10844.7|4307
1686233400000|2023-06-08 14:10:00|10846.7|10844.7|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|2537
1686233700000|2023-06-08 14:15:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10845.9|10843.9|7940
1686234000000|2023-06-08 14:20:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2723
1686234300000|2023-06-08 14:25:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|2119
1686234600000|2023-06-08 14:30:00|10851.4|10849.4|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|2837
1686234900000|2023-06-08 14:35:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|5908
1686235200000|2023-06-08 14:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|3741
1686235500000|2023-06-08 14:45:00|10853.7|10851.7|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|2744
1686235800000|2023-06-08 14:50:00|10853|10851|10853|10851|10854.5|10852.5|10852.2|10850.2|2018
1686236100000|2023-06-08 14:55:00|10852.2|10850.2|10849|10847|10853|10851|10849|10847|2994
1686236400000|2023-06-08 15:00:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|3007
1686236700000|2023-06-08 15:05:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|3403
1686237000000|2023-06-08 15:10:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1984
1686237300000|2023-06-08 15:15:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|2569
1686237600000|2023-06-08 15:20:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1007
1686237900000|2023-06-08 15:25:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10848.3|10846.3|1967
1686238200000|2023-06-08 15:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|2876
1686238500000|2023-06-08 15:35:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|1405
1686238800000|2023-06-08 15:40:00|10851|10849|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1906
1686239100000|2023-06-08 15:45:00|10851.4|10849.4|10858.4|10856.4|10859.2|10857.2|10851.4|10849.4|8609
1686239400000|2023-06-08 15:50:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10856.9|10854.9|3741
1686239700000|2023-06-08 15:55:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10857.6|10855.6|4153
1686240000000|2023-06-08 16:00:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3092
1686240300000|2023-06-08 16:05:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853|10851|4811
1686240600000|2023-06-08 16:10:00|10853.3|10851.3|10853|10851|10854.5|10852.5|10852.2|10850.2|3055
1686240900000|2023-06-08 16:15:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10851.4|10849.4|2170
1686241200000|2023-06-08 16:20:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|2557
1686241500000|2023-06-08 16:25:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1820
1686241800000|2023-06-08 16:30:00|10850.6|10848.6|10855.3|10853.3|10855.3|10853.3|10850.6|10848.6|2075
1686242100000|2023-06-08 16:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1278
1686242400000|2023-06-08 16:40:00|10853|10851|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|1617
1686242700000|2023-06-08 16:45:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1284
1686243000000|2023-06-08 16:50:00|10853|10851|10849.8|10847.8|10853|10851|10849|10847|2560
1686243300000|2023-06-08 16:55:00|10849|10847|10849.8|10847.8|10850.2|10848.2|10849|10847|1526
1686243600000|2023-06-08 17:00:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2304
1686243900000|2023-06-08 17:05:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|1388
1686244200000|2023-06-08 17:10:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1547
1686244500000|2023-06-08 17:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|991
1686244800000|2023-06-08 17:20:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|822
1686245100000|2023-06-08 17:25:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|674
1686245400000|2023-06-08 17:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|602
1686245700000|2023-06-08 17:35:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|1335
1686246000000|2023-06-08 17:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1683
1686246300000|2023-06-08 17:45:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|2089
1686246600000|2023-06-08 17:50:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1224
1686246900000|2023-06-08 17:55:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1048
1686247200000|2023-06-08 18:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|537
1686247500000|2023-06-08 18:05:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1130
1686247800000|2023-06-08 18:10:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1123
1686248100000|2023-06-08 18:15:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1900
1686248400000|2023-06-08 18:20:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|917
1686248700000|2023-06-08 18:25:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1705
1686249000000|2023-06-08 18:30:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|1460
1686249300000|2023-06-08 18:35:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|413
1686249600000|2023-06-08 18:40:00|10853|10851|10851.8|10849.8|10853|10851|10851.4|10849.4|2857
1686249900000|2023-06-08 18:45:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|758
1686250200000|2023-06-08 18:50:00|10852.2|10850.2|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|2344
1686250500000|2023-06-08 18:55:00|10851.4|10849.4|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|3372
1686250800000|2023-06-08 19:00:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|3047
1686251100000|2023-06-08 19:05:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10851.4|10849.4|1311
1686251400000|2023-06-08 19:10:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|844
1686251700000|2023-06-08 19:15:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1686
1686252000000|2023-06-08 19:20:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1983
1686252300000|2023-06-08 19:25:00|10848.3|10846.3|10849|10847|10849|10847|10847.5|10845.5|1646
1686252600000|2023-06-08 19:30:00|10848.3|10846.3|10851.4|10849.4|10852.2|10850.2|10847.5|10845.5|4265
1686252900000|2023-06-08 19:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10849|10847|2485
1686253200000|2023-06-08 19:40:00|10850.6|10848.6|10853.3|10851.3|10855.3|10853.3|10850.6|10848.6|3579
1686253500000|2023-06-08 19:45:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|959
1686253800000|2023-06-08 19:50:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853.3|10851.3|1585
1686254100000|2023-06-08 19:55:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2894
1686254400000|2023-06-08 20:00:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2502
1686254700000|2023-06-08 20:05:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|995
1686255000000|2023-06-08 20:10:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1036
1686255300000|2023-06-08 20:15:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1225
1686255600000|2023-06-08 20:20:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1522
1686255900000|2023-06-08 20:25:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1465
1686256200000|2023-06-08 20:30:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|1867
1686256500000|2023-06-08 20:35:00|10853.7|10851.7|10853.3|10851.3|10853.7|10851.7|10852.2|10850.2|1804
1686256800000|2023-06-08 20:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|477
1686257100000|2023-06-08 20:45:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1395
1686257400000|2023-06-08 20:50:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|889
1686257700000|2023-06-08 20:55:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10851.4|10849.4|1345
1686261600000|2023-06-08 22:00:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|246
1686261900000|2023-06-08 22:05:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|142
1686262200000|2023-06-08 22:10:00|||||||||38
1686262500000|2023-06-08 22:15:00|||||||||15
1686262800000|2023-06-08 22:20:00|||||||||4
1686263100000|2023-06-08 22:25:00|||||||||2
1686263400000|2023-06-08 22:30:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|620
1686263700000|2023-06-08 22:35:00|||||||||47
1686264000000|2023-06-08 22:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|116
1686264300000|2023-06-08 22:45:00|||||||||55
1686264600000|2023-06-08 22:50:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|98
1686264900000|2023-06-08 22:55:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|283
1686265200000|2023-06-08 23:00:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|196
1686265500000|2023-06-08 23:05:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|79
1686265800000|2023-06-08 23:10:00|10853|10851|10853|10851|10853|10851|10853|10851|33
1686266100000|2023-06-08 23:15:00|10852.6|10850.6|10853|10851|10853|10851|10852.6|10850.6|35
1686266400000|2023-06-08 23:20:00|||||||||28
1686266700000|2023-06-08 23:25:00|||||||||7
1686267000000|2023-06-08 23:30:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|201
1686267300000|2023-06-08 23:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|100
1686267600000|2023-06-08 23:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|24
1686267900000|2023-06-08 23:45:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|112
1686268200000|2023-06-08 23:50:00|||||||||140
1686268500000|2023-06-08 23:55:00|10851.4|10849.4|10851.8|10849.8|10852.2|10850.2|10851.4|10849.4|68
1686268800000|2023-06-09 00:00:00|10851.4|10849.4|10848.3|10846.3|10852.2|10850.2|10847.5|10845.5|703
1686269100000|2023-06-09 00:05:00|10848.7|10846.7|10850.6|10848.6|10850.6|10848.6|10848.7|10846.7|461
1686269400000|2023-06-09 00:10:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|158
1686269700000|2023-06-09 00:15:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|594
1686270000000|2023-06-09 00:20:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|143
1686270300000|2023-06-09 00:25:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|103
1686270600000|2023-06-09 00:30:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|1633
1686270900000|2023-06-09 00:35:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|773
1686271200000|2023-06-09 00:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|375
1686271500000|2023-06-09 00:45:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|203
1686271800000|2023-06-09 00:50:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|191
1686272100000|2023-06-09 00:55:00|10849|10847|10849|10847|10849|10847|10849|10847|169
1686272400000|2023-06-09 01:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|723
1686272700000|2023-06-09 01:05:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|163
1686273000000|2023-06-09 01:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|373
1686273300000|2023-06-09 01:15:00|10849|10847|10849|10847|10849|10847|10849|10847|64
1686273600000|2023-06-09 01:20:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|220
1686273900000|2023-06-09 01:25:00|||||||||473
1686274200000|2023-06-09 01:30:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|390
1686274500000|2023-06-09 01:35:00|||||||||111
1686274800000|2023-06-09 01:40:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|234
1686275100000|2023-06-09 01:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|512
1686275400000|2023-06-09 01:50:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|707
1686275700000|2023-06-09 01:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|163
1686276000000|2023-06-09 02:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|225
1686276300000|2023-06-09 02:05:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|243
1686276600000|2023-06-09 02:10:00|||||||||97
1686276900000|2023-06-09 02:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|137
1686277200000|2023-06-09 02:20:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|288
1686277500000|2023-06-09 02:25:00|||||||||81
1686277800000|2023-06-09 02:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|100
1686278100000|2023-06-09 02:35:00|||||||||114
1686278400000|2023-06-09 02:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|181
1686278700000|2023-06-09 02:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|65
1686279000000|2023-06-09 02:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|205
1686279300000|2023-06-09 02:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|417
1686279600000|2023-06-09 03:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|315
1686279900000|2023-06-09 03:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|428
1686280200000|2023-06-09 03:10:00|10845.5|10843.5|10846.7|10844.7|10846.7|10844.7|10845.5|10843.5|857
1686280500000|2023-06-09 03:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|197
1686280800000|2023-06-09 03:20:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|756
1686281100000|2023-06-09 03:25:00|||||||||95
1686281400000|2023-06-09 03:30:00|||||||||158
1686281700000|2023-06-09 03:35:00|||||||||200
1686282000000|2023-06-09 03:40:00|10845.9|10843.9|10846.7|10844.7|10847.1|10845.1|10845.9|10843.9|607
1686282300000|2023-06-09 03:45:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|66
1686282600000|2023-06-09 03:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|22
1686282900000|2023-06-09 03:55:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|383
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|583
1686283500000|2023-06-09 04:05:00|||||||||15
1686283800000|2023-06-09 04:10:00|||||||||120
1686284100000|2023-06-09 04:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|113
1686284400000|2023-06-09 04:20:00|||||||||20
1686284700000|2023-06-09 04:25:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10847.1|10845.1|52
1686285000000|2023-06-09 04:30:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|152
1686285300000|2023-06-09 04:35:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|139
1686285600000|2023-06-09 04:40:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|201
1686285900000|2023-06-09 04:45:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|532
1686286200000|2023-06-09 04:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|182
1686286500000|2023-06-09 04:55:00|||||||||38
1686286800000|2023-06-09 05:00:00|||||||||28
1686287100000|2023-06-09 05:05:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|201
1686287400000|2023-06-09 05:10:00|||||||||153
1686287700000|2023-06-09 05:15:00|||||||||7
1686288000000|2023-06-09 05:20:00|||||||||15
1686288300000|2023-06-09 05:25:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|131
1686288600000|2023-06-09 05:30:00|10847.1|10845.1|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|106
1686288900000|2023-06-09 05:35:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|243
1686289200000|2023-06-09 05:40:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|165
1686289500000|2023-06-09 05:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|211
1686289800000|2023-06-09 05:50:00|||||||||41
1686290100000|2023-06-09 05:55:00|10847.1|10845.1|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|158
1686290400000|2023-06-09 06:00:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.1|10843.1|330
1686290700000|2023-06-09 06:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|312
1686291000000|2023-06-09 06:10:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|151
1686291300000|2023-06-09 06:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|404
1686291600000|2023-06-09 06:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|312
1686291900000|2023-06-09 06:25:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|518
1686292200000|2023-06-09 06:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|681
1686292500000|2023-06-09 06:35:00|10848.3|10846.3|10845.1|10843.1|10849|10847|10844.4|10842.4|674
1686292800000|2023-06-09 06:40:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|730
1686293100000|2023-06-09 06:45:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|938
1686293400000|2023-06-09 06:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|2252
1686293700000|2023-06-09 06:55:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10842|10840|562
1686294000000|2023-06-09 07:00:00|10843.6|10841.6|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|1317
1686294300000|2023-06-09 07:05:00|10843.2|10841.2|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1042
1686294600000|2023-06-09 07:10:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|1075
1686294900000|2023-06-09 07:15:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835|10833|2631
1686295200000|2023-06-09 07:20:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10836.2|10834.2|734
1686295500000|2023-06-09 07:25:00|10837.3|10835.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|661
1686295800000|2023-06-09 07:30:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|737
1686296100000|2023-06-09 07:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|520
1686296400000|2023-06-09 07:40:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|1431
1686296700000|2023-06-09 07:45:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10839.7|10837.7|997
1686297000000|2023-06-09 07:50:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1378
1686297300000|2023-06-09 07:55:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|479
1686297600000|2023-06-09 08:00:00|10837.3|10835.3|10836.2|10834.2|10838.1|10836.1|10835.8|10833.8|718
1686297900000|2023-06-09 08:05:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|454
1686298200000|2023-06-09 08:10:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|918
1686298500000|2023-06-09 08:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|269
1686298800000|2023-06-09 08:20:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|537
1686299100000|2023-06-09 08:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|386
1686299400000|2023-06-09 08:30:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|272
1686299700000|2023-06-09 08:35:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|866
1686300000000|2023-06-09 08:40:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|1256
1686300300000|2023-06-09 08:45:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|707
1686300600000|2023-06-09 08:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|431
1686300900000|2023-06-09 08:55:00|10834.2|10832.2|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2108
1686301200000|2023-06-09 09:00:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|492
1686301500000|2023-06-09 09:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|701
1686301800000|2023-06-09 09:10:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|204
1686302100000|2023-06-09 09:15:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|287
1686302400000|2023-06-09 09:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|798
1686302700000|2023-06-09 09:25:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|564
1686303000000|2023-06-09 09:30:00|||||||||78
1686303300000|2023-06-09 09:35:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835|10833|444
1686303600000|2023-06-09 09:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|373
1686303900000|2023-06-09 09:45:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|549
1686304200000|2023-06-09 09:50:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|456
1686304500000|2023-06-09 09:55:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|1568
1686304800000|2023-06-09 10:00:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|672
1686305100000|2023-06-09 10:05:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|887
1686305400000|2023-06-09 10:10:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1911
1686305700000|2023-06-09 10:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|342
1686306000000|2023-06-09 10:20:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.9|10834.9|3136
1686306300000|2023-06-09 10:25:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|308
1686306600000|2023-06-09 10:30:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|1781
1686306900000|2023-06-09 10:35:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|721
1686307200000|2023-06-09 10:40:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|891
1686307500000|2023-06-09 10:45:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1328
1686307800000|2023-06-09 10:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|568
1686308100000|2023-06-09 10:55:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|368
1686308400000|2023-06-09 11:00:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1328
1686308700000|2023-06-09 11:05:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|304
1686309000000|2023-06-09 11:10:00|10832.3|10830.3|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|778
1686309300000|2023-06-09 11:15:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|418
1686309600000|2023-06-09 11:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|303
1686309900000|2023-06-09 11:25:00|10834.6|10832.6|10836.5|10834.5|10837.3|10835.3|10834.6|10832.6|795
1686310200000|2023-06-09 11:30:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1637
1686310500000|2023-06-09 11:35:00|10835.4|10833.4|10837.3|10835.3|10838.1|10836.1|10835.4|10833.4|965
1686310800000|2023-06-09 11:40:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|1286
1686311100000|2023-06-09 11:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|645
1686311400000|2023-06-09 11:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1128
1686311700000|2023-06-09 11:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1037
1686312000000|2023-06-09 12:00:00|10833.4|10831.4|10830.3|10828.3|10834.2|10832.2|10830.3|10828.3|2520
1686312300000|2023-06-09 12:05:00|10829.5|10827.5|10831.1|10829.1|10831.5|10829.5|10828.7|10826.7|2348
1686312600000|2023-06-09 12:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1953
1686312900000|2023-06-09 12:15:00|10829.9|10827.9|10828|10826|10830.3|10828.3|10828|10826|2824
1686313200000|2023-06-09 12:20:00|10828.7|10826.7|10832.6|10830.6|10833.4|10831.4|10828|10826|2417
1686313500000|2023-06-09 12:25:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10832.6|10830.6|2819
1686313800000|2023-06-09 12:30:00|10836.5|10834.5|10847.5|10845.5|10851.4|10849.4|10836.5|10834.5|11931
1686314100000|2023-06-09 12:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10842|10840|5035
1686314400000|2023-06-09 12:40:00|10846.7|10844.7|10841.2|10839.2|10846.7|10844.7|10841.2|10839.2|2239
1686314700000|2023-06-09 12:45:00|10842|10840|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|2177
1686315000000|2023-06-09 12:50:00|10839.7|10837.7|10835.8|10833.8|10840.5|10838.5|10835.8|10833.8|2064
1686315300000|2023-06-09 12:55:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|3516
1686315600000|2023-06-09 13:00:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|3145
1686315900000|2023-06-09 13:05:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2925
1686316200000|2023-06-09 13:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1869
1686316500000|2023-06-09 13:15:00|10838.1|10836.1|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|1765
1686316800000|2023-06-09 13:20:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|901
1686317100000|2023-06-09 13:25:00|10834.2|10832.2|10829.5|10827.5|10835|10833|10828|10826|3389
1686317400000|2023-06-09 13:30:00|10829.1|10827.1|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|2583
1686317700000|2023-06-09 13:35:00|10831.1|10829.1|10828|10826|10831.9|10829.9|10827.2|10825.2|2291
1686318000000|2023-06-09 13:40:00|10827.2|10825.2|10821.7|10819.7|10827.2|10825.2|10817.8|10815.8|8108
1686318300000|2023-06-09 13:45:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|4723
1686318600000|2023-06-09 13:50:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|3986
1686318900000|2023-06-09 13:55:00|10815.5|10813.5|10820.9|10818.9|10821.7|10819.7|10814.7|10812.7|6793
1686319200000|2023-06-09 14:00:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|2566
1686319500000|2023-06-09 14:05:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2485
1686319800000|2023-06-09 14:10:00|10820.9|10818.9|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|3251
1686320100000|2023-06-09 14:15:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|3352
1686320400000|2023-06-09 14:20:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|3922
1686320700000|2023-06-09 14:25:00|10823.3|10821.3|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|3786
1686321000000|2023-06-09 14:30:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|3496
1686321300000|2023-06-09 14:35:00|10821.3|10819.3|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|2597
1686321600000|2023-06-09 14:40:00|10820.9|10818.9|10822.5|10820.5|10824|10822|10820.1|10818.1|2416
1686321900000|2023-06-09 14:45:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|2426
1686322200000|2023-06-09 14:50:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|3545
1686322500000|2023-06-09 14:55:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|2766
1686322800000|2023-06-09 15:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|2683
1686323100000|2023-06-09 15:05:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|1941
1686323400000|2023-06-09 15:10:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10828|10826|1348
1686323700000|2023-06-09 15:15:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|1188
1686324000000|2023-06-09 15:20:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10824.8|10822.8|2284
1686324300000|2023-06-09 15:25:00|10826.4|10824.4|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|1086
1686324600000|2023-06-09 15:30:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1372
1686324900000|2023-06-09 15:35:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|3603
1686325200000|2023-06-09 15:40:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.1|10818.1|2386
1686325500000|2023-06-09 15:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|2473
1686325800000|2023-06-09 15:50:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1987
1686326100000|2023-06-09 15:55:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|2202
1686326400000|2023-06-09 16:00:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|859
1686326700000|2023-06-09 16:05:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1043
1686327000000|2023-06-09 16:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|818
1686327300000|2023-06-09 16:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|1355
1686327600000|2023-06-09 16:20:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824|10822|1519
1686327900000|2023-06-09 16:25:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1295
1686328200000|2023-06-09 16:30:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1330
1686328500000|2023-06-09 16:35:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|797
1686328800000|2023-06-09 16:40:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1215
1686329100000|2023-06-09 16:45:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|886
1686329400000|2023-06-09 16:50:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|606
1686329700000|2023-06-09 16:55:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|730
1686330000000|2023-06-09 17:00:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1691
1686330300000|2023-06-09 17:05:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1527
1686330600000|2023-06-09 17:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|737
1686330900000|2023-06-09 17:15:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|1512
1686331200000|2023-06-09 17:20:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1064
1686331500000|2023-06-09 17:25:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|1136
1686331800000|2023-06-09 17:30:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1511
1686332100000|2023-06-09 17:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|487
1686332400000|2023-06-09 17:40:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|329
1686332700000|2023-06-09 17:45:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1465
1686333000000|2023-06-09 17:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1252
1686333300000|2023-06-09 17:55:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|705
1686333600000|2023-06-09 18:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1615
1686333900000|2023-06-09 18:05:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|1314
1686334200000|2023-06-09 18:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|602
1686334500000|2023-06-09 18:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1143
1686334800000|2023-06-09 18:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1089
1686335100000|2023-06-09 18:25:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|631
1686335400000|2023-06-09 18:30:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1630
1686335700000|2023-06-09 18:35:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10826.4|10824.4|1683
1686336000000|2023-06-09 18:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|859
1686336300000|2023-06-09 18:45:00|10826|10824|10824|10822|10826.4|10824.4|10824|10822|2993
1686336600000|2023-06-09 18:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|2084
1686336900000|2023-06-09 18:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|4891
1686337200000|2023-06-09 19:00:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2617
1686337500000|2023-06-09 19:05:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|616
1686337800000|2023-06-09 19:10:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|3872
1686338100000|2023-06-09 19:15:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|2883
1686338400000|2023-06-09 19:20:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1796
1686338700000|2023-06-09 19:25:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1174
1686339000000|2023-06-09 19:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1752
1686339300000|2023-06-09 19:35:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2109
1686339600000|2023-06-09 19:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|742
1686339900000|2023-06-09 19:45:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1713
1686340200000|2023-06-09 19:50:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|1295
1686340500000|2023-06-09 19:55:00|10819|10817|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|3039
1686340800000|2023-06-09 20:00:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|7680
1686341100000|2023-06-09 20:05:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2085
1686341400000|2023-06-09 20:10:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|417
1686341700000|2023-06-09 20:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|708
1686342000000|2023-06-09 20:20:00|||||||||559
1686342300000|2023-06-09 20:25:00|||||||||930
1686342600000|2023-06-09 20:30:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|737
1686342900000|2023-06-09 20:35:00|||||||||57
1686343200000|2023-06-09 20:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|401
1686343500000|2023-06-09 20:45:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|904
1686343800000|2023-06-09 20:50:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|956
1686344100000|2023-06-09 20:55:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1197
1686520800000|2023-06-11 22:00:00|10816.2|10814.2|10811.5|10809.5|10816.2|10814.2|10811.5|10809.5|847
1686521100000|2023-06-11 22:05:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|541
1686521400000|2023-06-11 22:10:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|616
1686521700000|2023-06-11 22:15:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10816.2|10814.2|281
1686522000000|2023-06-11 22:20:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|225
1686522300000|2023-06-11 22:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|319
1686522600000|2023-06-11 22:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|219
1686522900000|2023-06-11 22:35:00|||||||||21
1686523200000|2023-06-11 22:40:00|10817|10815|10817|10815|10817|10815|10817|10815|175
1686523500000|2023-06-11 22:45:00|||||||||22
1686523800000|2023-06-11 22:50:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|291
1686524100000|2023-06-11 22:55:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|163
1686524400000|2023-06-11 23:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|381
1686524700000|2023-06-11 23:05:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|514
1686525000000|2023-06-11 23:10:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|300
1686525300000|2023-06-11 23:15:00|||||||||30
1686525600000|2023-06-11 23:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|395
1686525900000|2023-06-11 23:25:00|||||||||15
1686526200000|2023-06-11 23:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|211
1686526500000|2023-06-11 23:35:00|||||||||215
1686527100000|2023-06-11 23:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|151
1686527400000|2023-06-11 23:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|112
1686527700000|2023-06-11 23:55:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|334
1686528000000|2023-06-12 00:00:00|10819.4|10817.4|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|1132
1686528300000|2023-06-12 00:05:00|||||||||221
1686528600000|2023-06-12 00:10:00|10822.1|10820.1|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|153
1686528900000|2023-06-12 00:15:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|498
1686529200000|2023-06-12 00:20:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|258
1686529500000|2023-06-12 00:25:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|167
1686529800000|2023-06-12 00:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|151
1686530100000|2023-06-12 00:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|501
1686530400000|2023-06-12 00:40:00|10820.9|10818.9|10820.5|10818.5|10820.9|10818.9|10820.1|10818.1|266
1686530700000|2023-06-12 00:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|35
1686531000000|2023-06-12 00:50:00|||||||||109
1686531300000|2023-06-12 00:55:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|218
1686531600000|2023-06-12 01:00:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|298
1686531900000|2023-06-12 01:05:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|386
1686532200000|2023-06-12 01:10:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|183
1686532500000|2023-06-12 01:15:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.9|10820.9|68
1686532800000|2023-06-12 01:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|189
1686533100000|2023-06-12 01:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|52
1686533400000|2023-06-12 01:30:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|299
1686533700000|2023-06-12 01:35:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|49
1686534000000|2023-06-12 01:40:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|260
1686534300000|2023-06-12 01:45:00|10819.4|10817.4|10819.8|10817.8|10819.8|10817.8|10819.4|10817.4|239
1686534600000|2023-06-12 01:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|652
1686534900000|2023-06-12 01:55:00|10820.1|10818.1|10819|10817|10820.1|10818.1|10818.6|10816.6|171
1686535200000|2023-06-12 02:00:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|524
1686535500000|2023-06-12 02:05:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|309
1686535800000|2023-06-12 02:10:00|10819.8|10817.8|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|161
1686536100000|2023-06-12 02:15:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|469
1686536400000|2023-06-12 02:20:00|||||||||1
1686536700000|2023-06-12 02:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|255
1686537000000|2023-06-12 02:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|224
1686537300000|2023-06-12 02:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|131
1686537600000|2023-06-12 02:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|99
1686537900000|2023-06-12 02:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|289
1686538200000|2023-06-12 02:50:00|||||||||20
1686538500000|2023-06-12 02:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|214
1686538800000|2023-06-12 03:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|66
1686539100000|2023-06-12 03:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|57
1686539400000|2023-06-12 03:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|73
1686539700000|2023-06-12 03:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|115
1686540000000|2023-06-12 03:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|25
1686540300000|2023-06-12 03:25:00|||||||||6
1686540600000|2023-06-12 03:30:00|||||||||55
1686540900000|2023-06-12 03:35:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|317
1686541200000|2023-06-12 03:40:00|||||||||199
1686541500000|2023-06-12 03:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|87
1686541800000|2023-06-12 03:50:00|||||||||26
1686542100000|2023-06-12 03:55:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.2|10816.2|169
1686542400000|2023-06-12 04:00:00|||||||||17
1686542700000|2023-06-12 04:05:00|||||||||135
1686543600000|2023-06-12 04:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1096
1686543900000|2023-06-12 04:25:00|||||||||40
1686544200000|2023-06-12 04:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|39
1686544500000|2023-06-12 04:35:00|||||||||25
1686544800000|2023-06-12 04:40:00|||||||||351
1686545100000|2023-06-12 04:45:00|||||||||40
1686545400000|2023-06-12 04:50:00|||||||||41
1686545700000|2023-06-12 04:55:00|||||||||28
1686546000000|2023-06-12 05:00:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|68
1686546300000|2023-06-12 05:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|139
1686546600000|2023-06-12 05:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|222
1686546900000|2023-06-12 05:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|104
1686547200000|2023-06-12 05:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|121
1686547500000|2023-06-12 05:25:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|491
1686547800000|2023-06-12 05:30:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|458
1686548100000|2023-06-12 05:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|55
1686548400000|2023-06-12 05:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|390
1686548700000|2023-06-12 05:45:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|397
1686549000000|2023-06-12 05:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.3|10812.3|590
1686549300000|2023-06-12 05:55:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|512
1686549600000|2023-06-12 06:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|235
1686549900000|2023-06-12 06:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|423
1686550200000|2023-06-12 06:10:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|470
1686550500000|2023-06-12 06:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|478
1686550800000|2023-06-12 06:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|347
1686551100000|2023-06-12 06:25:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|259
1686551400000|2023-06-12 06:30:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|192
1686551700000|2023-06-12 06:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|220
1686552000000|2023-06-12 06:40:00|10817|10815|10815.5|10813.5|10817|10815|10814.3|10812.3|692
1686552300000|2023-06-12 06:45:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|455
1686552600000|2023-06-12 06:50:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10814.7|10812.7|2131
1686552900000|2023-06-12 06:55:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|835
1686553200000|2023-06-12 07:00:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|956
1686553500000|2023-06-12 07:05:00|10816.2|10814.2|10811.5|10809.5|10816.2|10814.2|10810.8|10808.8|1370
1686553800000|2023-06-12 07:10:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|778
1686554100000|2023-06-12 07:15:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|860
1686554400000|2023-06-12 07:20:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|903
1686554700000|2023-06-12 07:25:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|831
1686555000000|2023-06-12 07:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|932
1686555300000|2023-06-12 07:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|728
1686555600000|2023-06-12 07:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.3|10812.3|293
1686555900000|2023-06-12 07:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|577
1686556200000|2023-06-12 07:50:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|1101
1686556500000|2023-06-12 07:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|735
1686556800000|2023-06-12 08:00:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|1020
1686557100000|2023-06-12 08:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|913
1686557400000|2023-06-12 08:10:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|361
1686557700000|2023-06-12 08:15:00|10811.5|10809.5|10812.3|10810.3|10812.7|10810.7|10811.5|10809.5|716
1686558000000|2023-06-12 08:20:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|610
1686558300000|2023-06-12 08:25:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|506
1686558600000|2023-06-12 08:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1364
1686558900000|2023-06-12 08:35:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|284
1686559200000|2023-06-12 08:40:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|1237
1686559500000|2023-06-12 08:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|858
1686559800000|2023-06-12 08:50:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|395
1686560100000|2023-06-12 08:55:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|646
1686560400000|2023-06-12 09:00:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10817|10815|612
1686560700000|2023-06-12 09:05:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|209
1686561000000|2023-06-12 09:10:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|1520
1686561300000|2023-06-12 09:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|713
1686561600000|2023-06-12 09:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|401
1686561900000|2023-06-12 09:25:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|531
1686562200000|2023-06-12 09:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1047
1686562500000|2023-06-12 09:35:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|288
1686562800000|2023-06-12 09:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|895
1686563100000|2023-06-12 09:45:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|764
1686563400000|2023-06-12 09:50:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|2844
1686563700000|2023-06-12 09:55:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|920
1686564000000|2023-06-12 10:00:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|850
1686564300000|2023-06-12 10:05:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|721
1686564600000|2023-06-12 10:10:00|10819.8|10817.8|10820.9|10818.9|10821.7|10819.7|10819.8|10817.8|703
1686564900000|2023-06-12 10:15:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|713
1686565200000|2023-06-12 10:20:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|567
1686565500000|2023-06-12 10:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1179
1686565800000|2023-06-12 10:30:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|1539
1686566100000|2023-06-12 10:35:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1375
1686566400000|2023-06-12 10:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|907
1686566700000|2023-06-12 10:45:00|10825.2|10823.2|10824|10822|10826.4|10824.4|10824|10822|3106
1686567000000|2023-06-12 10:50:00|10824.8|10822.8|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|3869
1686567300000|2023-06-12 10:55:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1910
1686567600000|2023-06-12 11:00:00|10819.4|10817.4|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|3159
1686567900000|2023-06-12 11:05:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2113
1686568200000|2023-06-12 11:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|902
1686568500000|2023-06-12 11:15:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|530
1686568800000|2023-06-12 11:20:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|792
1686569100000|2023-06-12 11:25:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|1199
1686569400000|2023-06-12 11:30:00|10817.4|10815.4|10818.6|10816.6|10818.6|10816.6|10817.4|10815.4|858
1686569700000|2023-06-12 11:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|1772
1686570000000|2023-06-12 11:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1392
1686570300000|2023-06-12 11:45:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1528
1686570600000|2023-06-12 11:50:00|10819.8|10817.8|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|1220
1686570900000|2023-06-12 11:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|931
1686571200000|2023-06-12 12:00:00|10820.9|10818.9|10825.6|10823.6|10825.6|10823.6|10820.9|10818.9|2655
1686571500000|2023-06-12 12:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|3729
1686571800000|2023-06-12 12:10:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3274
1686572100000|2023-06-12 12:15:00|10826.4|10824.4|10829.5|10827.5|10831.9|10829.9|10825.6|10823.6|4123
1686572400000|2023-06-12 12:20:00|10830.3|10828.3|10838.9|10836.9|10839.7|10837.7|10829.5|10827.5|5648
1686572700000|2023-06-12 12:25:00|10839.7|10837.7|10834.2|10832.2|10839.7|10837.7|10833.4|10831.4|6906
1686573000000|2023-06-12 12:30:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1999
1686573300000|2023-06-12 12:35:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10831.9|10829.9|1689
1686573600000|2023-06-12 12:40:00|10835.8|10833.8|10840.1|10838.1|10841.2|10839.2|10835.8|10833.8|2982
1686573900000|2023-06-12 12:45:00|10839.7|10837.7|10839.7|10837.7|10842|10840|10838.9|10836.9|3273
1686574200000|2023-06-12 12:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2082
1686574500000|2023-06-12 12:55:00|10840.5|10838.5|10838.1|10836.1|10842.8|10840.8|10838.1|10836.1|1696
1686574800000|2023-06-12 13:00:00|10837.3|10835.3|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|3109
1686575100000|2023-06-12 13:05:00|10836.9|10834.9|10835|10833|10837.3|10835.3|10834.2|10832.2|3083
1686575400000|2023-06-12 13:10:00|10835.4|10833.4|10832.6|10830.6|10835.8|10833.8|10832.3|10830.3|2269
1686575700000|2023-06-12 13:15:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2688
1686576000000|2023-06-12 13:20:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|1112
1686576300000|2023-06-12 13:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1400
1686576600000|2023-06-12 13:30:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|3221
1686576900000|2023-06-12 13:35:00|10826.4|10824.4|10824|10822|10827.2|10825.2|10824|10822|3186
1686577200000|2023-06-12 13:40:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10820.9|10818.9|2585
1686577500000|2023-06-12 13:45:00|10821.7|10819.7|10817|10815|10822.5|10820.5|10815.5|10813.5|6001
1686577800000|2023-06-12 13:50:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10810.8|10808.8|6643
1686578100000|2023-06-12 13:55:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10807.6|10805.6|6329
1686578400000|2023-06-12 14:00:00|10810|10808|10813.1|10811.1|10813.1|10811.1|10810|10808|4760
1686578700000|2023-06-12 14:05:00|10813.9|10811.9|10811.9|10809.9|10814.7|10812.7|10811.5|10809.5|3031
1686579000000|2023-06-12 14:10:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|3890
1686579300000|2023-06-12 14:15:00|10814.7|10812.7|10813.1|10811.1|10817|10815|10813.1|10811.1|6781
1686579600000|2023-06-12 14:20:00|10812.3|10810.3|10815.5|10813.5|10817.8|10815.8|10812.3|10810.3|4440
1686579900000|2023-06-12 14:25:00|10814.7|10812.7|10807.6|10805.6|10815.5|10813.5|10807.6|10805.6|4418
1686580200000|2023-06-12 14:30:00|10808|10806|10813.1|10811.1|10813.9|10811.9|10807.6|10805.6|4281
1686580500000|2023-06-12 14:35:00|10812.3|10810.3|10810|10808|10813.9|10811.9|10810|10808|2065
1686580800000|2023-06-12 14:40:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|5565
1686581100000|2023-06-12 14:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2201
1686581400000|2023-06-12 14:50:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|3341
1686581700000|2023-06-12 14:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2823
1686582000000|2023-06-12 15:00:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|5017
1686582300000|2023-06-12 15:05:00|10817|10815|10820.9|10818.9|10820.9|10818.9|10817|10815|3077
1686582600000|2023-06-12 15:10:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|3572
1686582900000|2023-06-12 15:15:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|1990
1686583200000|2023-06-12 15:20:00|10820.9|10818.9|10820.9|10818.9|10822.9|10820.9|10820.1|10818.1|1662
1686583500000|2023-06-12 15:25:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|2790
1686583800000|2023-06-12 15:30:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10817|10815|3019
1686584100000|2023-06-12 15:35:00|10820.9|10818.9|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|2615
1686584400000|2023-06-12 15:40:00|10818.6|10816.6|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|2050
1686584700000|2023-06-12 15:45:00|10821.7|10819.7|10817.8|10815.8|10821.7|10819.7|10817|10815|2126
1686585000000|2023-06-12 15:50:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|2193
1686585300000|2023-06-12 15:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3830
1686585600000|2023-06-12 16:00:00|10815.1|10813.1|10817|10815|10817.8|10815.8|10814.7|10812.7|1487
1686585900000|2023-06-12 16:05:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1550
1686586200000|2023-06-12 16:10:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|594
1686586500000|2023-06-12 16:15:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1242
1686586800000|2023-06-12 16:20:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1263
1686587100000|2023-06-12 16:25:00|10819.4|10817.4|10817.4|10815.4|10820.1|10818.1|10817|10815|2214
1686587400000|2023-06-12 16:30:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|1484
1686587700000|2023-06-12 16:35:00|10816.2|10814.2|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|1701
1686588000000|2023-06-12 16:40:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2515
1686588300000|2023-06-12 16:45:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|2013
1686588600000|2023-06-12 16:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|926
1686588900000|2023-06-12 16:55:00|10819.8|10817.8|10818.2|10816.2|10820.1|10818.1|10817.8|10815.8|2004
1686589200000|2023-06-12 17:00:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10813.5|10811.5|4124
1686589500000|2023-06-12 17:05:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1560
1686589800000|2023-06-12 17:10:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|2891
1686590100000|2023-06-12 17:15:00|10823.3|10821.3|10824|10822|10826.4|10824.4|10822.5|10820.5|2470
1686590400000|2023-06-12 17:20:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10823.3|10821.3|1410
1686590700000|2023-06-12 17:25:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1151
1686591000000|2023-06-12 17:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|2086
1686591300000|2023-06-12 17:35:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|703
1686591600000|2023-06-12 17:40:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|833
1686591900000|2023-06-12 17:45:00|10824.4|10822.4|10824.8|10822.8|10825.6|10823.6|10824|10822|1177
1686592200000|2023-06-12 17:50:00|10824|10822|10828|10826|10828|10826|10824|10822|2439
1686592500000|2023-06-12 17:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1332
1686592800000|2023-06-12 18:00:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|2239
1686593100000|2023-06-12 18:05:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2692
1686593400000|2023-06-12 18:10:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|2269
1686593700000|2023-06-12 18:15:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2955
1686594000000|2023-06-12 18:20:00|10828|10826|10825.6|10823.6|10828|10826|10824|10822|2771
1686594300000|2023-06-12 18:25:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1065
1686594600000|2023-06-12 18:30:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1185
1686594900000|2023-06-12 18:35:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|466
1686595200000|2023-06-12 18:40:00|10825.6|10823.6|10828|10826|10828.7|10826.7|10824.8|10822.8|2294
1686595500000|2023-06-12 18:45:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1715
1686595800000|2023-06-12 18:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1377
1686596100000|2023-06-12 18:55:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3512
1686596400000|2023-06-12 19:00:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|1146
1686596700000|2023-06-12 19:05:00|10828|10826|10831.1|10829.1|10831.1|10829.1|10828|10826|2394
1686597000000|2023-06-12 19:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3382
1686597300000|2023-06-12 19:15:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|2423
1686597600000|2023-06-12 19:20:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1446
1686597900000|2023-06-12 19:25:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|2819
1686598200000|2023-06-12 19:30:00|10835.8|10833.8|10831.1|10829.1|10835.8|10833.8|10831.1|10829.1|3520
1686598500000|2023-06-12 19:35:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1039
1686598800000|2023-06-12 19:40:00|10831.1|10829.1|10832.6|10830.6|10833|10831|10831.1|10829.1|2168
1686599100000|2023-06-12 19:45:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10831.9|10829.9|2304
1686599400000|2023-06-12 19:50:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1631
1686599700000|2023-06-12 19:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|3880
1686600000000|2023-06-12 20:00:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|5370
1686600300000|2023-06-12 20:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1102
1686600600000|2023-06-12 20:10:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|888
1686600900000|2023-06-12 20:15:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|977
1686601200000|2023-06-12 20:20:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2297
1686601500000|2023-06-12 20:25:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2754
1686601800000|2023-06-12 20:30:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|931
1686602100000|2023-06-12 20:35:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2279
1686602400000|2023-06-12 20:40:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|2032
1686602700000|2023-06-12 20:45:00|10831.5|10829.5|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1717
1686603000000|2023-06-12 20:50:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1272
1686603300000|2023-06-12 20:55:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|1578
1686607200000|2023-06-12 22:00:00|10830.7|10828.7|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|630
1686607500000|2023-06-12 22:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|52
1686607800000|2023-06-12 22:10:00|||||||||72
1686608100000|2023-06-12 22:15:00|||||||||5
1686608400000|2023-06-12 22:20:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|145
1686608700000|2023-06-12 22:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|17
1686609000000|2023-06-12 22:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|169
1686609300000|2023-06-12 22:35:00|||||||||249
1686609600000|2023-06-12 22:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|283
1686609900000|2023-06-12 22:45:00|||||||||23
1686610200000|2023-06-12 22:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|42
1686610500000|2023-06-12 22:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|82
1686610800000|2023-06-12 23:00:00|||||||||9
1686611100000|2023-06-12 23:05:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|112
1686611400000|2023-06-12 23:10:00|||||||||345
1686611700000|2023-06-12 23:15:00|||||||||28
1686612000000|2023-06-12 23:20:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|835
1686612300000|2023-06-12 23:25:00|||||||||41
1686612600000|2023-06-12 23:30:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|218
1686612900000|2023-06-12 23:35:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|366
1686613200000|2023-06-12 23:40:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|146
1686613500000|2023-06-12 23:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|117
1686613800000|2023-06-12 23:50:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833|10831|219
1686614100000|2023-06-12 23:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|48
1686614400000|2023-06-13 00:00:00|10833.8|10831.8|10834.2|10832.2|10835|10833|10833.8|10831.8|110
1686614700000|2023-06-13 00:05:00|10835|10833|10835|10833|10835|10833|10835|10833|115
1686615000000|2023-06-13 00:10:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|408
1686615300000|2023-06-13 00:15:00|10836.5|10834.5|10836.9|10834.9|10837.3|10835.3|10836.5|10834.5|384
1686615600000|2023-06-13 00:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|154
1686615900000|2023-06-13 00:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|116
1686616200000|2023-06-13 00:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|382
1686616500000|2023-06-13 00:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|467
1686616800000|2023-06-13 00:40:00|10836.2|10834.2|10835|10833|10836.2|10834.2|10835|10833|228
1686617100000|2023-06-13 00:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|44
1686617400000|2023-06-13 00:50:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|211
1686617700000|2023-06-13 00:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|89
1686618000000|2023-06-13 01:00:00|10833.8|10831.8|10835|10833|10835|10833|10833.4|10831.4|273
1686618300000|2023-06-13 01:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|274
1686618600000|2023-06-13 01:10:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|158
1686618900000|2023-06-13 01:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|592
1686619200000|2023-06-13 01:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|703
1686619500000|2023-06-13 01:25:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|1015
1686619800000|2023-06-13 01:30:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|884
1686620100000|2023-06-13 01:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|950
1686620400000|2023-06-13 01:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|103
1686620700000|2023-06-13 01:45:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|446
1686621000000|2023-06-13 01:50:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|569
1686621300000|2023-06-13 01:55:00|10844|10842|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|896
1686621600000|2023-06-13 02:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|443
1686621900000|2023-06-13 02:05:00|10843.6|10841.6|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|970
1686622200000|2023-06-13 02:10:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|925
1686622500000|2023-06-13 02:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|480
1686622800000|2023-06-13 02:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|222
1686623100000|2023-06-13 02:25:00|10845.1|10843.1|10844.8|10842.8|10846.3|10844.3|10844.4|10842.4|703
1686623400000|2023-06-13 02:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|253
1686623700000|2023-06-13 02:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|477
1686624000000|2023-06-13 02:40:00|10845.5|10843.5|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|494
1686624300000|2023-06-13 02:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|399
1686624600000|2023-06-13 02:50:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|202
1686624900000|2023-06-13 02:55:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|207
1686625200000|2023-06-13 03:00:00|||||||||23
1686625500000|2023-06-13 03:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|296
1686625800000|2023-06-13 03:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|86
1686626100000|2023-06-13 03:15:00|||||||||99
1686626400000|2023-06-13 03:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|166
1686626700000|2023-06-13 03:25:00|||||||||47
1686627000000|2023-06-13 03:30:00|10844.8|10842.8|10844.4|10842.4|10844.8|10842.8|10844.4|10842.4|98
1686627300000|2023-06-13 03:35:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|878
1686627600000|2023-06-13 03:40:00|||||||||250
1686627900000|2023-06-13 03:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|493
1686628200000|2023-06-13 03:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|112
1686628500000|2023-06-13 03:55:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|132
1686628800000|2023-06-13 04:00:00|||||||||23
1686629100000|2023-06-13 04:05:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|337
1686629400000|2023-06-13 04:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|191
1686629700000|2023-06-13 04:15:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|360
1686630000000|2023-06-13 04:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|650
1686630300000|2023-06-13 04:25:00|||||||||107
1686630600000|2023-06-13 04:30:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|331
1686630900000|2023-06-13 04:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|122
1686631200000|2023-06-13 04:40:00|10842|10840|10842|10840|10842|10840|10842|10840|178
1686631500000|2023-06-13 04:45:00|||||||||3
1686631800000|2023-06-13 04:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|140
1686632100000|2023-06-13 04:55:00|10842|10840|10842|10840|10842|10840|10842|10840|119
1686632400000|2023-06-13 05:00:00|||||||||43
1686632700000|2023-06-13 05:05:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|422
1686633000000|2023-06-13 05:10:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1053
1686633300000|2023-06-13 05:15:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|647
1686633600000|2023-06-13 05:20:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|132
1686633900000|2023-06-13 05:25:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|211
1686634200000|2023-06-13 05:30:00|||||||||31
1686634500000|2023-06-13 05:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|89
1686634800000|2023-06-13 05:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|260
1686635100000|2023-06-13 05:45:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|111
1686635400000|2023-06-13 05:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|940
1686635700000|2023-06-13 05:55:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|399
1686636000000|2023-06-13 06:00:00|10840.1|10838.1|10835.8|10833.8|10842|10840|10835|10833|2262
1686636300000|2023-06-13 06:05:00|10836.2|10834.2|10835|10833|10836.2|10834.2|10834.2|10832.2|2248
1686636600000|2023-06-13 06:10:00|10835.4|10833.4|10836.5|10834.5|10837.3|10835.3|10835.4|10833.4|914
1686636900000|2023-06-13 06:15:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|954
1686637200000|2023-06-13 06:20:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|589
1686637500000|2023-06-13 06:25:00|10838.9|10836.9|10835|10833|10838.9|10836.9|10835|10833|1692
1686637800000|2023-06-13 06:30:00|10834.2|10832.2|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|2207
1686638100000|2023-06-13 06:35:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|1914
1686638400000|2023-06-13 06:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|462
1686638700000|2023-06-13 06:45:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|374
1686639000000|2023-06-13 06:50:00|10834.6|10832.6|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|844
1686639300000|2023-06-13 06:55:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1194
1686639600000|2023-06-13 07:00:00|10835.8|10833.8|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|1538
1686639900000|2023-06-13 07:05:00|10839.7|10837.7|10842.8|10840.8|10843.6|10841.6|10839.7|10837.7|1685
1686640200000|2023-06-13 07:10:00|10842|10840|10839.7|10837.7|10842|10840|10838.9|10836.9|927
1686640500000|2023-06-13 07:15:00|10838.9|10836.9|10839.7|10837.7|10842|10840|10838.9|10836.9|994
1686640800000|2023-06-13 07:20:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|1271
1686641100000|2023-06-13 07:25:00|10837.3|10835.3|10839.7|10837.7|10840.5|10838.5|10837.3|10835.3|583
1686641400000|2023-06-13 07:30:00|10838.9|10836.9|10842|10840|10842.8|10840.8|10838.1|10836.1|1575
1686641700000|2023-06-13 07:35:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|855
1686642000000|2023-06-13 07:40:00|10839.3|10837.3|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1316
1686642300000|2023-06-13 07:45:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|4132
1686642600000|2023-06-13 07:50:00|10835.8|10833.8|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|2992
1686642900000|2023-06-13 07:55:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|2419
1686643200000|2023-06-13 08:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|1512
1686643500000|2023-06-13 08:05:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|991
1686643800000|2023-06-13 08:10:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|717
1686644100000|2023-06-13 08:15:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|1139
1686644400000|2023-06-13 08:20:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|628
1686644700000|2023-06-13 08:25:00|10841.2|10839.2|10842|10840|10842|10840|10839.7|10837.7|806
1686645000000|2023-06-13 08:30:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|881
1686645300000|2023-06-13 08:35:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|2398
1686645600000|2023-06-13 08:40:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1563
1686645900000|2023-06-13 08:45:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1414
1686646200000|2023-06-13 08:50:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10842|10840|375
1686646500000|2023-06-13 08:55:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|1109
1686646800000|2023-06-13 09:00:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|1251
1686647100000|2023-06-13 09:05:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1170
1686647400000|2023-06-13 09:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|912
1686647700000|2023-06-13 09:15:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|311
1686648000000|2023-06-13 09:20:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|915
1686648300000|2023-06-13 09:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|611
1686648600000|2023-06-13 09:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|904
1686648900000|2023-06-13 09:35:00|10841.2|10839.2|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|951
1686649200000|2023-06-13 09:40:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1699
1686649500000|2023-06-13 09:45:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|540
1686649800000|2023-06-13 09:50:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|808
1686650100000|2023-06-13 09:55:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|1137
1686650400000|2023-06-13 10:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2115
1686650700000|2023-06-13 10:05:00|10835.8|10833.8|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|382
1686651000000|2023-06-13 10:10:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1016
1686651300000|2023-06-13 10:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|540
1686651600000|2023-06-13 10:20:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1318
1686651900000|2023-06-13 10:25:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1514
1686652200000|2023-06-13 10:30:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|393
1686652500000|2023-06-13 10:35:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|454
1686652800000|2023-06-13 10:40:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|203
1686653100000|2023-06-13 10:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|783
1686653400000|2023-06-13 10:50:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|603
1686653700000|2023-06-13 10:55:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|480
1686654000000|2023-06-13 11:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|1951
1686654300000|2023-06-13 11:05:00|10836.5|10834.5|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2002
1686654600000|2023-06-13 11:10:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|2362
1686654900000|2023-06-13 11:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|745
1686655200000|2023-06-13 11:20:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|2413
1686655500000|2023-06-13 11:25:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|1224
1686655800000|2023-06-13 11:30:00|10833.8|10831.8|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|1006
1686656100000|2023-06-13 11:35:00|10836.2|10834.2|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|1718
1686656400000|2023-06-13 11:40:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|657
1686656700000|2023-06-13 11:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2083
1686657000000|2023-06-13 11:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1045
1686657300000|2023-06-13 11:55:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1407
1686657600000|2023-06-13 12:00:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2936
1686657900000|2023-06-13 12:05:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|24410
1686658200000|2023-06-13 12:10:00|10835|10833|10836.5|10834.5|10838.1|10836.1|10834.2|10832.2|4579
1686658500000|2023-06-13 12:15:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|3299
1686658800000|2023-06-13 12:20:00|10838.1|10836.1|10845.1|10843.1|10846.7|10844.7|10838.1|10836.1|6175
1686659100000|2023-06-13 12:25:00|10845.9|10843.9|10847.1|10845.1|10847.9|10845.9|10838.9|10836.9|6836
1686659400000|2023-06-13 12:30:00|10847.5|10845.5|10860|10858|10866.2|10864.2|10801.4|10799.4|15445
1686659700000|2023-06-13 12:35:00|10860.8|10858.8|10856.9|10854.9|10867.8|10865.8|10856.1|10854.1|10830
1686660000000|2023-06-13 12:40:00|10857.6|10855.6|10861.5|10859.5|10861.5|10859.5|10853|10851|6890
1686660300000|2023-06-13 12:45:00|10860.8|10858.8|10867|10865|10867|10865|10860.8|10858.8|7497
1686660600000|2023-06-13 12:50:00|10866.2|10864.2|10863.9|10861.9|10868.6|10866.6|10862.3|10860.3|16565
1686660900000|2023-06-13 12:55:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10858.4|10856.4|8670
1686661200000|2023-06-13 13:00:00|10867|10865|10867|10865|10868.6|10866.6|10864.7|10862.7|5138
1686661500000|2023-06-13 13:05:00|10866.6|10864.6|10862.3|10860.3|10868.6|10866.6|10860|10858|6955
1686661800000|2023-06-13 13:10:00|10861.5|10859.5|10860.8|10858.8|10866.2|10864.2|10860|10858|5509
1686662100000|2023-06-13 13:15:00|10861.5|10859.5|10856.9|10854.9|10861.5|10859.5|10856.5|10854.5|6360
1686662400000|2023-06-13 13:20:00|10856.1|10854.1|10855.3|10853.3|10858.4|10856.4|10853|10851|4638
1686662700000|2023-06-13 13:25:00|10856.1|10854.1|10854.1|10852.1|10856.1|10854.1|10853|10851|4207
1686663000000|2023-06-13 13:30:00|10854.5|10852.5|10856.1|10854.1|10857.6|10855.6|10853|10851|4394
1686663300000|2023-06-13 13:35:00|10856.9|10854.9|10842.8|10840.8|10857.6|10855.6|10842.8|10840.8|9358
1686663600000|2023-06-13 13:40:00|10842|10840|10835.8|10833.8|10843.6|10841.6|10835|10833|9346
1686663900000|2023-06-13 13:45:00|10835|10833|10835|10833|10838.9|10836.9|10832.6|10830.6|9172
1686664200000|2023-06-13 13:50:00|10835.8|10833.8|10828.7|10826.7|10835.8|10833.8|10828.7|10826.7|8962
1686664500000|2023-06-13 13:55:00|10829.5|10827.5|10823.3|10821.3|10831.1|10829.1|10823.3|10821.3|11161
1686664800000|2023-06-13 14:00:00|10822.5|10820.5|10818.6|10816.6|10824|10822|10818.6|10816.6|15093
1686665100000|2023-06-13 14:05:00|10819|10817|10817.8|10815.8|10824|10822|10817|10815|7408
1686665400000|2023-06-13 14:10:00|10817|10815|10815.5|10813.5|10817|10815|10813.9|10811.9|6989
1686665700000|2023-06-13 14:15:00|10816.2|10814.2|10822.5|10820.5|10822.5|10820.5|10816.2|10814.2|6384
1686666000000|2023-06-13 14:20:00|10821.7|10819.7|10824.8|10822.8|10826.4|10824.4|10820.9|10818.9|5770
1686666300000|2023-06-13 14:25:00|10825.6|10823.6|10825.6|10823.6|10828|10826|10824|10822|4960
1686666600000|2023-06-13 14:30:00|10826.4|10824.4|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|3032
1686666900000|2023-06-13 14:35:00|10820.9|10818.9|10822.5|10820.5|10824|10822|10820.9|10818.9|3054
1686667200000|2023-06-13 14:40:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10820.1|10818.1|6930
1686667500000|2023-06-13 14:45:00|10823.7|10821.7|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|3269
1686667800000|2023-06-13 14:50:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|6883
1686668100000|2023-06-13 14:55:00|10827.6|10825.6|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|3549
1686668400000|2023-06-13 15:00:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10822.5|10820.5|2662
1686668700000|2023-06-13 15:05:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.9|10818.9|2238
1686669000000|2023-06-13 15:10:00|10820.1|10818.1|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|4564
1686669300000|2023-06-13 15:15:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|2724
1686669600000|2023-06-13 15:20:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|5253
1686669900000|2023-06-13 15:25:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10806.9|10804.9|6170
1686670200000|2023-06-13 15:30:00|10808.4|10806.4|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|5327
1686670500000|2023-06-13 15:35:00|10805.3|10803.3|10808.4|10806.4|10810|10808|10805.3|10803.3|4063
1686670800000|2023-06-13 15:40:00|10809.2|10807.2|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|2311
1686671100000|2023-06-13 15:45:00|10808.4|10806.4|10811.5|10809.5|10811.5|10809.5|10807.6|10805.6|2796
1686671400000|2023-06-13 15:50:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|1840
1686671700000|2023-06-13 15:55:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1921
1686672000000|2023-06-13 16:00:00|10811.5|10809.5|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1885
1686672300000|2023-06-13 16:05:00|10810.8|10808.8|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3349
1686672600000|2023-06-13 16:10:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1922
1686672900000|2023-06-13 16:15:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|1038
1686673200000|2023-06-13 16:20:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|3170
1686673500000|2023-06-13 16:25:00|10808.4|10806.4|10811.5|10809.5|10811.5|10809.5|10808.4|10806.4|2616
1686673800000|2023-06-13 16:30:00|10811.2|10809.2|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|1526
1686674100000|2023-06-13 16:35:00|10813.5|10811.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3143
1686674400000|2023-06-13 16:40:00|10814.7|10812.7|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|1383
1686674700000|2023-06-13 16:45:00|10811.5|10809.5|10812.3|10810.3|10812.7|10810.7|10810.8|10808.8|1234
1686675000000|2023-06-13 16:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.4|10808.4|1626
1686675300000|2023-06-13 16:55:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1432
1686675600000|2023-06-13 17:00:00|10811.9|10809.9|10813.9|10811.9|10816.2|10814.2|10811.5|10809.5|2130
1686675900000|2023-06-13 17:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1364
1686676200000|2023-06-13 17:10:00|10813.9|10811.9|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|1380
1686676500000|2023-06-13 17:15:00|10811.9|10809.9|10810.8|10808.8|10812.3|10810.3|10810|10808|2057
1686676800000|2023-06-13 17:20:00|10810.4|10808.4|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|2296
1686677100000|2023-06-13 17:25:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2829
1686677400000|2023-06-13 17:30:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|2557
1686677700000|2023-06-13 17:35:00|10804.5|10802.5|10799|10797|10804.5|10802.5|10798.3|10796.3|6364
1686678000000|2023-06-13 17:40:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|4671
1686678300000|2023-06-13 17:45:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10796.7|10794.7|4315
1686678600000|2023-06-13 17:50:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10793.6|10791.6|6930
1686678900000|2023-06-13 17:55:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|6087
1686679200000|2023-06-13 18:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|3219
1686679500000|2023-06-13 18:05:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4243
1686679800000|2023-06-13 18:10:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|3394
1686680100000|2023-06-13 18:15:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2248
1686680400000|2023-06-13 18:20:00|10788.1|10786.1|10785.8|10783.8|10789.7|10787.7|10784.2|10782.2|3540
1686680700000|2023-06-13 18:25:00|10785|10783|10778.7|10776.7|10785|10783|10778.7|10776.7|6712
1686681000000|2023-06-13 18:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10774.8|10772.8|7687
1686681300000|2023-06-13 18:35:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10776.4|10774.4|3556
1686681600000|2023-06-13 18:40:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10776.4|10774.4|2719
1686681900000|2023-06-13 18:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10776.4|10774.4|3221
1686682200000|2023-06-13 18:50:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10778|10776|3880
1686682500000|2023-06-13 18:55:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10773.3|10771.3|7526
1686682800000|2023-06-13 19:00:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|2763
1686683100000|2023-06-13 19:05:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4168
1686683400000|2023-06-13 19:10:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|3007
1686683700000|2023-06-13 19:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|3574
1686684000000|2023-06-13 19:20:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|4138
1686684300000|2023-06-13 19:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|3465
1686684600000|2023-06-13 19:30:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|2066
1686684900000|2023-06-13 19:35:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|4821
1686685200000|2023-06-13 19:40:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2812
1686685500000|2023-06-13 19:45:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1848
1686685800000|2023-06-13 19:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1174
1686686100000|2023-06-13 19:55:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|3395
1686686400000|2023-06-13 20:00:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10782.6|10780.6|5148
1686686700000|2023-06-13 20:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3771
1686687000000|2023-06-13 20:10:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|4081
1686687300000|2023-06-13 20:15:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1341
1686687600000|2023-06-13 20:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|3845
1686687900000|2023-06-13 20:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1634
1686688200000|2023-06-13 20:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1459
1686688500000|2023-06-13 20:35:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|959
1686688800000|2023-06-13 20:40:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|991
1686689100000|2023-06-13 20:45:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|2195
1686689400000|2023-06-13 20:50:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1155
1686689700000|2023-06-13 20:55:00|10787.7|10785.7|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2609
1686693600000|2023-06-13 22:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|254
1686693900000|2023-06-13 22:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|94
1686694200000|2023-06-13 22:10:00|||||||||15
1686694500000|2023-06-13 22:15:00|10786.2|10784.2|10787.3|10785.3|10787.3|10785.3|10786.2|10784.2|360
1686694800000|2023-06-13 22:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|160
1686695100000|2023-06-13 22:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|105
1686695400000|2023-06-13 22:30:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|314
1686695700000|2023-06-13 22:35:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|569
1686696000000|2023-06-13 22:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|92
1686696300000|2023-06-13 22:45:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|150
1686696600000|2023-06-13 22:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1026
1686696900000|2023-06-13 22:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|502
1686697200000|2023-06-13 23:00:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|99
1686697500000|2023-06-13 23:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|668
1686697800000|2023-06-13 23:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|61
1686698100000|2023-06-13 23:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|172
1686698400000|2023-06-13 23:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|58
1686698700000|2023-06-13 23:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|367
1686699000000|2023-06-13 23:30:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|660
1686699300000|2023-06-13 23:35:00|||||||||83
1686699600000|2023-06-13 23:40:00|||||||||135
1686699900000|2023-06-13 23:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|103
1686700200000|2023-06-13 23:50:00|||||||||27
1686700500000|2023-06-13 23:55:00|10785|10783|10785|10783|10785|10783|10785|10783|349
1686700800000|2023-06-14 00:00:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|306
1686701100000|2023-06-14 00:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|317
1686701400000|2023-06-14 00:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1214
1686701700000|2023-06-14 00:15:00|10784.2|10782.2|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|686
1686702000000|2023-06-14 00:20:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2108
1686702300000|2023-06-14 00:25:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2653
1686702600000|2023-06-14 00:30:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|393
1686702900000|2023-06-14 00:35:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|954
1686703200000|2023-06-14 00:40:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|823
1686703500000|2023-06-14 00:45:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|1372
1686703800000|2023-06-14 00:50:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10791.2|10789.2|589
1686704100000|2023-06-14 00:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|97
1686704400000|2023-06-14 01:00:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|150
1686704700000|2023-06-14 01:05:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|92
1686705000000|2023-06-14 01:10:00|10792|10790|10792|10790|10792|10790|10792|10790|85
1686705300000|2023-06-14 01:15:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|229
1686705600000|2023-06-14 01:20:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|50
1686705900000|2023-06-14 01:25:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|243
1686706200000|2023-06-14 01:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|101
1686706500000|2023-06-14 01:35:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10790.5|10788.5|947
1686706800000|2023-06-14 01:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|394
1686707100000|2023-06-14 01:45:00|10792.4|10790.4|10793.6|10791.6|10794.4|10792.4|10792.4|10790.4|238
1686707400000|2023-06-14 01:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|394
1686707700000|2023-06-14 01:55:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|193
1686708000000|2023-06-14 02:00:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|664
1686708300000|2023-06-14 02:05:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794|10792|1019
1686708600000|2023-06-14 02:10:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|724
1686708900000|2023-06-14 02:15:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|631
1686709200000|2023-06-14 02:20:00|||||||||22
1686709500000|2023-06-14 02:25:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|254
1686709800000|2023-06-14 02:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|338
1686710100000|2023-06-14 02:35:00|||||||||114
1686710400000|2023-06-14 02:40:00|10796.3|10794.3|10795.9|10793.9|10796.3|10794.3|10795.9|10793.9|54
1686710700000|2023-06-14 02:45:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|826
1686711000000|2023-06-14 02:50:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|150
1686711300000|2023-06-14 02:55:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|368
1686711600000|2023-06-14 03:00:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|216
1686711900000|2023-06-14 03:05:00|||||||||54
1686712200000|2023-06-14 03:10:00|||||||||22
1686712500000|2023-06-14 03:15:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|444
1686712800000|2023-06-14 03:20:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|247
1686713100000|2023-06-14 03:25:00|||||||||257
1686713400000|2023-06-14 03:30:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|178
1686713700000|2023-06-14 03:35:00|||||||||148
1686714000000|2023-06-14 03:40:00|||||||||406
1686714300000|2023-06-14 03:45:00|||||||||80
1686714600000|2023-06-14 03:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|252
1686714900000|2023-06-14 03:55:00|||||||||79
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|166
1686715500000|2023-06-14 04:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|807
1686716100000|2023-06-14 04:15:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|147
1686716400000|2023-06-14 04:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|138
1686716700000|2023-06-14 04:25:00|||||||||177
1686717000000|2023-06-14 04:30:00|||||||||34
1686717300000|2023-06-14 04:35:00|||||||||3
1686717600000|2023-06-14 04:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|166
1686717900000|2023-06-14 04:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|66
1686718200000|2023-06-14 04:50:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10793.2|10791.2|107
1686718500000|2023-06-14 04:55:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|282
1686718800000|2023-06-14 05:00:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|133
1686719100000|2023-06-14 05:05:00|10792.8|10790.8|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|35
1686719400000|2023-06-14 05:10:00|10792|10790|10792|10790|10792|10790|10792|10790|428
1686719700000|2023-06-14 05:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|93
1686720000000|2023-06-14 05:20:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|259
1686720300000|2023-06-14 05:25:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|142
1686720600000|2023-06-14 05:30:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|184
1686720900000|2023-06-14 05:35:00|||||||||12
1686721200000|2023-06-14 05:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|258
1686721500000|2023-06-14 05:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|234
1686721800000|2023-06-14 05:50:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|785
1686722100000|2023-06-14 05:55:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|388
1686722400000|2023-06-14 06:00:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1425
1686722700000|2023-06-14 06:05:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|359
1686723000000|2023-06-14 06:10:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|817
1686723300000|2023-06-14 06:15:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|1088
1686723600000|2023-06-14 06:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|298
1686723900000|2023-06-14 06:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|266
1686724200000|2023-06-14 06:30:00|10790.5|10788.5|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|1305
1686724500000|2023-06-14 06:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|550
1686724800000|2023-06-14 06:40:00|10790.1|10788.1|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|727
1686725100000|2023-06-14 06:45:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|2605
1686725400000|2023-06-14 06:50:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|222
1686725700000|2023-06-14 06:55:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|871
1686726000000|2023-06-14 07:00:00|10792|10790|10788.9|10786.9|10792.8|10790.8|10788.9|10786.9|1075
1686726300000|2023-06-14 07:05:00|10789.7|10787.7|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|944
1686726600000|2023-06-14 07:10:00|10789.3|10787.3|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|550
1686726900000|2023-06-14 07:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|565
1686727200000|2023-06-14 07:20:00|10789.7|10787.7|10794.4|10792.4|10794.4|10792.4|10789.7|10787.7|745
1686727500000|2023-06-14 07:25:00|10794.8|10792.8|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|2620
1686727800000|2023-06-14 07:30:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|2160
1686728100000|2023-06-14 07:35:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|1741
1686728400000|2023-06-14 07:40:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|813
1686728700000|2023-06-14 07:45:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|2095
1686729000000|2023-06-14 07:50:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10796.7|10794.7|1131
1686729300000|2023-06-14 07:55:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|966
1686729600000|2023-06-14 08:00:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|819
1686729900000|2023-06-14 08:05:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|1493
1686730200000|2023-06-14 08:10:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|565
1686730500000|2023-06-14 08:15:00|10797.1|10795.1|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|742
1686730800000|2023-06-14 08:20:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|747
1686731100000|2023-06-14 08:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|560
1686731400000|2023-06-14 08:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1232
1686731700000|2023-06-14 08:35:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1472
1686732000000|2023-06-14 08:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|676
1686732300000|2023-06-14 08:45:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|378
1686732600000|2023-06-14 08:50:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|645
1686732900000|2023-06-14 08:55:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|520
1686733200000|2023-06-14 09:00:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|959
1686733500000|2023-06-14 09:05:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|427
1686733800000|2023-06-14 09:10:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10793.2|10791.2|548
1686734100000|2023-06-14 09:15:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|274
1686734400000|2023-06-14 09:20:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|699
1686734700000|2023-06-14 09:25:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|1110
1686735000000|2023-06-14 09:30:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|784
1686735300000|2023-06-14 09:35:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|146
1686735600000|2023-06-14 09:40:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|863
1686735900000|2023-06-14 09:45:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|171
1686736200000|2023-06-14 09:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|372
1686736500000|2023-06-14 09:55:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1242
1686736800000|2023-06-14 10:00:00|10795.1|10793.1|10792.8|10790.8|10795.9|10793.9|10792|10790|1080
1686737100000|2023-06-14 10:05:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|916
1686737400000|2023-06-14 10:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1581
1686737700000|2023-06-14 10:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|968
1686738000000|2023-06-14 10:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|513
1686738300000|2023-06-14 10:25:00|10788.5|10786.5|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1493
1686738600000|2023-06-14 10:30:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2730
1686738900000|2023-06-14 10:35:00|10785|10783|10785|10783|10785.8|10783.8|10782.6|10780.6|3192
1686739200000|2023-06-14 10:40:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|293
1686739500000|2023-06-14 10:45:00|10786.2|10784.2|10783.4|10781.4|10786.2|10784.2|10783.4|10781.4|722
1686739800000|2023-06-14 10:50:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|685
1686740100000|2023-06-14 10:55:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|655
1686740400000|2023-06-14 11:00:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|738
1686740700000|2023-06-14 11:05:00|10785|10783|10783.4|10781.4|10785|10783|10781.9|10779.9|1704
1686741000000|2023-06-14 11:10:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|1741
1686741300000|2023-06-14 11:15:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1630
1686741600000|2023-06-14 11:20:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1963
1686741900000|2023-06-14 11:25:00|10785|10783|10785|10783|10787.3|10785.3|10785|10783|1376
1686742200000|2023-06-14 11:30:00|10784.2|10782.2|10784.2|10782.2|10784.6|10782.6|10782.6|10780.6|1092
1686742500000|2023-06-14 11:35:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|2689
1686742800000|2023-06-14 11:40:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|683
1686743100000|2023-06-14 11:45:00|10781.1|10779.1|10784.2|10782.2|10785|10783|10781.1|10779.1|1874
1686743400000|2023-06-14 11:50:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|1087
1686743700000|2023-06-14 11:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1996
1686744000000|2023-06-14 12:00:00|10786.5|10784.5|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|2569
1686744300000|2023-06-14 12:05:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3147
1686744600000|2023-06-14 12:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|2042
1686744900000|2023-06-14 12:15:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|4327
1686745200000|2023-06-14 12:20:00|10792.8|10790.8|10799|10797|10799|10797|10792.8|10790.8|6862
1686745500000|2023-06-14 12:25:00|10798.3|10796.3|10796.3|10794.3|10799|10797|10794.4|10792.4|4714
1686745800000|2023-06-14 12:30:00|10790.8|10788.8|10799.8|10797.8|10810.8|10808.8|10790.1|10788.1|9686
1686746100000|2023-06-14 12:35:00|10800.6|10798.6|10797.5|10795.5|10800.6|10798.6|10795.9|10793.9|4609
1686746400000|2023-06-14 12:40:00|10798.3|10796.3|10803.7|10801.7|10804.5|10802.5|10796.7|10794.7|4309
1686746700000|2023-06-14 12:45:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10799|10797|3429
1686747000000|2023-06-14 12:50:00|10802.2|10800.2|10806.1|10804.1|10806.9|10804.9|10801.4|10799.4|5722
1686747300000|2023-06-14 12:55:00|10805.3|10803.3|10810|10808|10810.8|10808.8|10805.3|10803.3|5652
1686747600000|2023-06-14 13:00:00|10809.2|10807.2|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|7021
1686747900000|2023-06-14 13:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|2817
1686748200000|2023-06-14 13:10:00|10807.6|10805.6|10810|10808|10810.8|10808.8|10806.9|10804.9|4871
1686748500000|2023-06-14 13:15:00|10809.2|10807.2|10813.1|10811.1|10813.1|10811.1|10809.2|10807.2|6475
1686748800000|2023-06-14 13:20:00|10812.7|10810.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|7684
1686749100000|2023-06-14 13:25:00|10813.9|10811.9|10807.6|10805.6|10813.9|10811.9|10807.6|10805.6|3114
1686749400000|2023-06-14 13:30:00|10806.9|10804.9|10803.7|10801.7|10807.6|10805.6|10800.6|10798.6|4569
1686749700000|2023-06-14 13:35:00|10804.5|10802.5|10807.6|10805.6|10808.4|10806.4|10803.7|10801.7|3766
1686750000000|2023-06-14 13:40:00|10806.9|10804.9|10806.1|10804.1|10810|10808|10806.1|10804.1|4463
1686750300000|2023-06-14 13:45:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10801.4|10799.4|3763
1686750600000|2023-06-14 13:50:00|10806.1|10804.1|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|4500
1686750900000|2023-06-14 13:55:00|10803|10801|10803|10801|10803.7|10801.7|10799|10797|2777
1686751200000|2023-06-14 14:00:00|10802.2|10800.2|10803|10801|10805.3|10803.3|10802.2|10800.2|4262
1686751500000|2023-06-14 14:05:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|1835
1686751800000|2023-06-14 14:10:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|2166
1686752100000|2023-06-14 14:15:00|10804.5|10802.5|10804.9|10802.9|10806.1|10804.1|10803.7|10801.7|3476
1686752400000|2023-06-14 14:20:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|3368
1686752700000|2023-06-14 14:25:00|10807.6|10805.6|10804.5|10802.5|10807.6|10805.6|10803.7|10801.7|2652
1686753000000|2023-06-14 14:30:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|2010
1686753300000|2023-06-14 14:35:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|2333
1686753600000|2023-06-14 14:40:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|2974
1686753900000|2023-06-14 14:45:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|8461
1686754200000|2023-06-14 14:50:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|1852
1686754500000|2023-06-14 14:55:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|4298
1686754800000|2023-06-14 15:00:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799|10797|1729
1686755100000|2023-06-14 15:05:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|2966
1686755400000|2023-06-14 15:10:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799|10797|1734
1686755700000|2023-06-14 15:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1813
1686756000000|2023-06-14 15:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1946
1686756300000|2023-06-14 15:25:00|10805.3|10803.3|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|882
1686756600000|2023-06-14 15:30:00|10808.4|10806.4|10808.4|10806.4|10811.5|10809.5|10807.6|10805.6|4019
1686756900000|2023-06-14 15:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|4612
1686757200000|2023-06-14 15:40:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1362
1686757500000|2023-06-14 15:45:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|2746
1686757800000|2023-06-14 15:50:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|2621
1686758100000|2023-06-14 15:55:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|1085
1686758400000|2023-06-14 16:00:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10802.6|10800.6|1502
1686758700000|2023-06-14 16:05:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2303
1686759000000|2023-06-14 16:10:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|2586
1686759300000|2023-06-14 16:15:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|3527
1686759600000|2023-06-14 16:20:00|10803|10801|10803|10801|10803|10801|10801.4|10799.4|22023
1686759900000|2023-06-14 16:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|4886
1686760200000|2023-06-14 16:30:00|10803|10801|10803|10801|10803|10801|10800.6|10798.6|2972
1686760500000|2023-06-14 16:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|865
1686760800000|2023-06-14 16:40:00|10803|10801|10799.8|10797.8|10803|10801|10799.8|10797.8|1934
1686761100000|2023-06-14 16:45:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|2612
1686761400000|2023-06-14 16:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1189
1686761700000|2023-06-14 16:55:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|1961
1686762000000|2023-06-14 17:00:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|2216
1686762300000|2023-06-14 17:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2410
1686762600000|2023-06-14 17:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|3607
1686762900000|2023-06-14 17:15:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|7458
1686763200000|2023-06-14 17:20:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|3380
1686763500000|2023-06-14 17:25:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|3172
1686763800000|2023-06-14 17:30:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|3869
1686764100000|2023-06-14 17:35:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|5012
1686764400000|2023-06-14 17:40:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|3472
1686764700000|2023-06-14 17:45:00|10801.8|10799.8|10799|10797|10802.2|10800.2|10799|10797|3261
1686765000000|2023-06-14 17:50:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|3298
1686765300000|2023-06-14 17:55:00|10801|10799|10801|10799|10803|10801|10799.8|10797.8|2504
1686765600000|2023-06-14 18:00:00|10800.6|10798.6|10756.1|10754.1|10801|10799|10748.3|10746.3|13057
1686765900000|2023-06-14 18:05:00|10756.5|10754.5|10745.9|10743.9|10756.5|10754.5|10739.7|10737.7|12405
1686766200000|2023-06-14 18:10:00|10746.7|10744.7|10764.7|10762.7|10764.7|10762.7|10745.9|10743.9|12929
1686766500000|2023-06-14 18:15:00|10765.5|10763.5|10756.1|10754.1|10770.1|10768.1|10754.5|10752.5|13402
1686766800000|2023-06-14 18:20:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10749|10747|15459
1686767100000|2023-06-14 18:25:00|10754.5|10752.5|10756.1|10754.1|10760|10758|10751.4|10749.4|24895
1686767400000|2023-06-14 18:30:00|10756.9|10754.9|10762.3|10760.3|10767|10765|10756.5|10754.5|9988
1686767700000|2023-06-14 18:35:00|10762.7|10760.7|10771.7|10769.7|10781.9|10779.9|10760.8|10758.8|12367
1686768000000|2023-06-14 18:40:00|10772.5|10770.5|10771.7|10769.7|10783.4|10781.4|10770.9|10768.9|12218
1686768300000|2023-06-14 18:45:00|10772.5|10770.5|10781.1|10779.1|10781.9|10779.9|10768.6|10766.6|9131
1686768600000|2023-06-14 18:50:00|10780.3|10778.3|10783.4|10781.4|10785.8|10783.8|10773.3|10771.3|9605
1686768900000|2023-06-14 18:55:00|10784.2|10782.2|10777.2|10775.2|10784.2|10782.2|10769.8|10767.8|11660
1686769200000|2023-06-14 19:00:00|10776.4|10774.4|10774.8|10772.8|10782.6|10780.6|10774|10772|5915
1686769500000|2023-06-14 19:05:00|10774|10772|10774.8|10772.8|10778.7|10776.7|10772.5|10770.5|6039
1686769800000|2023-06-14 19:10:00|10775.6|10773.6|10774|10772|10779.5|10777.5|10774|10772|4456
1686770100000|2023-06-14 19:15:00|10773.3|10771.3|10763.5|10761.5|10773.3|10771.3|10763.1|10761.1|8270
1686770400000|2023-06-14 19:20:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10759.2|10757.2|6485
1686770700000|2023-06-14 19:25:00|10762.3|10760.3|10754.5|10752.5|10764.7|10762.7|10753.7|10751.7|5323
1686771000000|2023-06-14 19:30:00|10755.3|10753.3|10763.1|10761.1|10763.1|10761.1|10754.5|10752.5|5282
1686771300000|2023-06-14 19:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|3165
1686771600000|2023-06-14 19:40:00|10762.3|10760.3|10767.8|10765.8|10768.6|10766.6|10762.3|10760.3|2650
1686771900000|2023-06-14 19:45:00|10767|10765|10775.6|10773.6|10776.4|10774.4|10766.2|10764.2|5998
1686772200000|2023-06-14 19:50:00|10774.8|10772.8|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|10834
1686772500000|2023-06-14 19:55:00|10778|10776|10772.5|10770.5|10778.7|10776.7|10772.5|10770.5|5041
1686772800000|2023-06-14 20:00:00|10773.3|10771.3|10776.4|10774.4|10778.7|10776.7|10773.3|10771.3|6291
1686773100000|2023-06-14 20:05:00|10775.6|10773.6|10778|10776|10778.7|10776.7|10775.6|10773.6|4794
1686773400000|2023-06-14 20:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1605
1686773700000|2023-06-14 20:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1028
1686774000000|2023-06-14 20:20:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1299
1686774300000|2023-06-14 20:25:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|288
1686774600000|2023-06-14 20:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1648
1686774900000|2023-06-14 20:35:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1128
1686775200000|2023-06-14 20:40:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|2345
1686775500000|2023-06-14 20:45:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1583
1686775800000|2023-06-14 20:50:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|1449
1686776100000|2023-06-14 20:55:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2878
1686780000000|2023-06-14 22:00:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.5|10779.5|642
1686780300000|2023-06-14 22:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|111
1686780600000|2023-06-14 22:10:00|||||||||78
1686780900000|2023-06-14 22:15:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|308
1686781200000|2023-06-14 22:20:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|154
1686781500000|2023-06-14 22:25:00|||||||||18
1686781800000|2023-06-14 22:30:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|228
1686782100000|2023-06-14 22:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|236
1686782400000|2023-06-14 22:40:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|157
1686782700000|2023-06-14 22:45:00|||||||||20
1686783000000|2023-06-14 22:50:00|||||||||24
1686783300000|2023-06-14 22:55:00|||||||||67
1686783600000|2023-06-14 23:00:00|||||||||17
1686783900000|2023-06-14 23:05:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|81
1686784200000|2023-06-14 23:10:00|||||||||243
1686784500000|2023-06-14 23:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|46
1686784800000|2023-06-14 23:20:00|||||||||28
1686785100000|2023-06-14 23:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|97
1686785400000|2023-06-14 23:30:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|126
1686785700000|2023-06-14 23:35:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|384
1686786000000|2023-06-14 23:40:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|521
1686786300000|2023-06-14 23:45:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.7|10778.7|492
1686786600000|2023-06-14 23:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|343
1686786900000|2023-06-14 23:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|293
1686787200000|2023-06-15 00:00:00|10783.4|10781.4|10783.4|10781.4|10784.6|10782.6|10782.6|10780.6|735
1686787500000|2023-06-15 00:05:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.8|10781.8|28
1686787800000|2023-06-15 00:10:00|||||||||167
1686788100000|2023-06-15 00:15:00|10783.4|10781.4|10782.3|10780.3|10783.4|10781.4|10781.1|10779.1|377
1686788400000|2023-06-15 00:20:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|116
1686788700000|2023-06-15 00:25:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|46
1686789000000|2023-06-15 00:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|87
1686789300000|2023-06-15 00:35:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|42
1686789600000|2023-06-15 00:40:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|227
1686789900000|2023-06-15 00:45:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.3|10780.3|467
1686790200000|2023-06-15 00:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|154
1686790500000|2023-06-15 00:55:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|276
1686790800000|2023-06-15 01:00:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|590
1686791100000|2023-06-15 01:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|240
1686791400000|2023-06-15 01:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|311
1686791700000|2023-06-15 01:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|217
1686792000000|2023-06-15 01:20:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|931
1686792300000|2023-06-15 01:25:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|322
1686792600000|2023-06-15 01:30:00|10777.2|10775.2|10773.3|10771.3|10779.5|10777.5|10773.3|10771.3|1933
1686792900000|2023-06-15 01:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|743
1686793200000|2023-06-15 01:40:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|945
1686793500000|2023-06-15 01:45:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1204
1686793800000|2023-06-15 01:50:00|10773.7|10771.7|10771.7|10769.7|10774|10772|10771.7|10769.7|398
1686794100000|2023-06-15 01:55:00|10772.1|10770.1|10774|10772|10774.8|10772.8|10772.1|10770.1|635
1686794400000|2023-06-15 02:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|156
1686794700000|2023-06-15 02:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|229
1686795000000|2023-06-15 02:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|331
1686795300000|2023-06-15 02:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|90
1686795600000|2023-06-15 02:20:00|10774|10772|10774|10772|10774|10772|10774|10772|260
1686795900000|2023-06-15 02:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|26
1686796200000|2023-06-15 02:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|156
1686796500000|2023-06-15 02:35:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|653
1686796800000|2023-06-15 02:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|487
1686797100000|2023-06-15 02:45:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|161
1686797400000|2023-06-15 02:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|476
1686797700000|2023-06-15 02:55:00|10771.3|10769.3|10769.4|10767.4|10771.3|10769.3|10769.4|10767.4|1321
1686798000000|2023-06-15 03:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|619
1686798300000|2023-06-15 03:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1280
1686798600000|2023-06-15 03:10:00|||||||||31
1686798900000|2023-06-15 03:15:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|96
1686799200000|2023-06-15 03:20:00|10767.4|10765.4|10768.6|10766.6|10768.6|10766.6|10767|10765|157
1686799500000|2023-06-15 03:25:00|10768.2|10766.2|10768.2|10766.2|10768.2|10766.2|10768.2|10766.2|52
1686799800000|2023-06-15 03:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|242
1686800100000|2023-06-15 03:35:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|435
1686800400000|2023-06-15 03:40:00|10766.2|10764.2|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|767
1686800700000|2023-06-15 03:45:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|865
1686801000000|2023-06-15 03:50:00|10760.8|10758.8|10760|10758|10762.3|10760.3|10760|10758|1884
1686801300000|2023-06-15 03:55:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|928
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10755.7|10753.7|1287
1686801900000|2023-06-15 04:05:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1175
1686802200000|2023-06-15 04:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|803
1686802500000|2023-06-15 04:15:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|928
1686802800000|2023-06-15 04:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|555
1686803100000|2023-06-15 04:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1163
1686803400000|2023-06-15 04:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|1437
1686803700000|2023-06-15 04:35:00|10760.8|10758.8|10759.6|10757.6|10760.8|10758.8|10759.2|10757.2|439
1686804000000|2023-06-15 04:40:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|143
1686804300000|2023-06-15 04:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|92
1686804600000|2023-06-15 04:50:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|129
1686804900000|2023-06-15 04:55:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|150
1686805200000|2023-06-15 05:00:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|201
1686805500000|2023-06-15 05:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|445
1686805800000|2023-06-15 05:10:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|498
1686806100000|2023-06-15 05:15:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|222
1686806400000|2023-06-15 05:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|272
1686806700000|2023-06-15 05:25:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|126
1686807000000|2023-06-15 05:30:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|422
1686807300000|2023-06-15 05:35:00|10763.1|10761.1|10762.7|10760.7|10763.1|10761.1|10762.3|10760.3|494
1686807600000|2023-06-15 05:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|254
1686807900000|2023-06-15 05:45:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|573
1686808200000|2023-06-15 05:50:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|726
1686808500000|2023-06-15 05:55:00|10762.3|10760.3|10753|10751|10762.3|10760.3|10753|10751|12275
1686808800000|2023-06-15 06:00:00|10753.7|10751.7|10756.1|10754.1|10756.9|10754.9|10749.8|10747.8|3130
1686809100000|2023-06-15 06:05:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|4332
1686809400000|2023-06-15 06:10:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3061
1686809700000|2023-06-15 06:15:00|10755.3|10753.3|10749.8|10747.8|10756.1|10754.1|10749.8|10747.8|8415
1686810000000|2023-06-15 06:20:00|10749.4|10747.4|10755.3|10753.3|10755.3|10753.3|10747.5|10745.5|4902
1686810300000|2023-06-15 06:25:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10753|10751|4542
1686810600000|2023-06-15 06:30:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1100
1686810900000|2023-06-15 06:35:00|10754.1|10752.1|10758.4|10756.4|10759.2|10757.2|10752.2|10750.2|2437
1686811200000|2023-06-15 06:40:00|10757.6|10755.6|10759.2|10757.2|10761.5|10759.5|10757.6|10755.6|2294
1686811500000|2023-06-15 06:45:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|1768
1686811800000|2023-06-15 06:50:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|1477
1686812100000|2023-06-15 06:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1300
1686812400000|2023-06-15 07:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10756.1|10754.1|2289
1686812700000|2023-06-15 07:05:00|10759.6|10757.6|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|1831
1686813000000|2023-06-15 07:10:00|10760|10758|10756.9|10754.9|10760|10758|10756.9|10754.9|925
1686813300000|2023-06-15 07:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1558
1686813600000|2023-06-15 07:20:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1505
1686813900000|2023-06-15 07:25:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1362
1686814200000|2023-06-15 07:30:00|10760|10758|10760|10758|10760.8|10758.8|10755.3|10753.3|4025
1686814500000|2023-06-15 07:35:00|10760.8|10758.8|10767|10765|10767.8|10765.8|10760.8|10758.8|2139
1686814800000|2023-06-15 07:40:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|2665
1686815100000|2023-06-15 07:45:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2086
1686815400000|2023-06-15 07:50:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|2115
1686815700000|2023-06-15 07:55:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|1859
1686816000000|2023-06-15 08:00:00|10770.9|10768.9|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|3929
1686816300000|2023-06-15 08:05:00|10769.4|10767.4|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|1190
1686816600000|2023-06-15 08:10:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1026
1686816900000|2023-06-15 08:15:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|809
1686817200000|2023-06-15 08:20:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|425
1686817500000|2023-06-15 08:25:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|2152
1686817800000|2023-06-15 08:30:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1146
1686818100000|2023-06-15 08:35:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|4482
1686818400000|2023-06-15 08:40:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|881
1686818700000|2023-06-15 08:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1029
1686819000000|2023-06-15 08:50:00|10770.5|10768.5|10768.6|10766.6|10770.5|10768.5|10767.8|10765.8|847
1686819300000|2023-06-15 08:55:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1730
1686819600000|2023-06-15 09:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|419
1686819900000|2023-06-15 09:05:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|854
1686820200000|2023-06-15 09:10:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10766.2|10764.2|551
1686820500000|2023-06-15 09:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1228
1686820800000|2023-06-15 09:20:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1263
1686821100000|2023-06-15 09:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|1588
1686821400000|2023-06-15 09:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1675
1686821700000|2023-06-15 09:35:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1720
1686822000000|2023-06-15 09:40:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1380
1686822300000|2023-06-15 09:45:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|1084
1686822600000|2023-06-15 09:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|821
1686822900000|2023-06-15 09:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|2798
1686823200000|2023-06-15 10:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|2845
1686823500000|2023-06-15 10:05:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|1086
1686823800000|2023-06-15 10:10:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|2707
1686824100000|2023-06-15 10:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1630
1686824400000|2023-06-15 10:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1695
1686824700000|2023-06-15 10:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1625
1686825000000|2023-06-15 10:30:00|10761.9|10759.9|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2157
1686825300000|2023-06-15 10:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1231
1686825600000|2023-06-15 10:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|400
1686825900000|2023-06-15 10:45:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|1299
1686826200000|2023-06-15 10:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|231
1686826500000|2023-06-15 10:55:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1659
1686826800000|2023-06-15 11:00:00|10762.3|10760.3|10762.7|10760.7|10763.1|10761.1|10762.3|10760.3|738
1686827100000|2023-06-15 11:05:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|348
1686827400000|2023-06-15 11:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|605
1686827700000|2023-06-15 11:15:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|897
1686828000000|2023-06-15 11:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1019
1686828300000|2023-06-15 11:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|530
1686828600000|2023-06-15 11:30:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|1953
1686828900000|2023-06-15 11:35:00|10760|10758|10756.9|10754.9|10760|10758|10756.9|10754.9|1887
1686829200000|2023-06-15 11:40:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10756.9|10754.9|2790
1686829500000|2023-06-15 11:45:00|10760|10758|10758.4|10756.4|10760|10758|10756.9|10754.9|1436
1686829800000|2023-06-15 11:50:00|10757.6|10755.6|10755.3|10753.3|10758.4|10756.4|10755.3|10753.3|2533
1686830100000|2023-06-15 11:55:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|1602
1686830400000|2023-06-15 12:00:00|10755.3|10753.3|10753.7|10751.7|10758.4|10756.4|10753.7|10751.7|2627
1686830700000|2023-06-15 12:05:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|3333
1686831000000|2023-06-15 12:10:00|10752.2|10750.2|10756.9|10754.9|10758.4|10756.4|10751.4|10749.4|2998
1686831300000|2023-06-15 12:15:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10752.6|10750.6|4801
1686831600000|2023-06-15 12:20:00|10757.6|10755.6|10749|10747|10758.4|10756.4|10747.5|10745.5|3116
1686831900000|2023-06-15 12:25:00|10749.8|10747.8|10754.5|10752.5|10756.9|10754.9|10747.5|10745.5|4516
1686832200000|2023-06-15 12:30:00|10749|10747|10763.9|10761.9|10771.7|10769.7|10746.7|10744.7|14831
1686832500000|2023-06-15 12:35:00|10764.7|10762.7|10767.8|10765.8|10771.7|10769.7|10763.1|10761.1|8550
1686832800000|2023-06-15 12:40:00|10768.6|10766.6|10776.4|10774.4|10782.6|10780.6|10768.6|10766.6|11971
1686833100000|2023-06-15 12:45:00|10775.6|10773.6|10777.2|10775.2|10782.6|10780.6|10773.3|10771.3|9299
1686833400000|2023-06-15 12:50:00|10778|10776|10788.9|10786.9|10791.2|10789.2|10778|10776|14446
1686833700000|2023-06-15 12:55:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10787.3|10785.3|17515
1686834000000|2023-06-15 13:00:00|10790.5|10788.5|10788.9|10786.9|10798.3|10796.3|10788.1|10786.1|8995
1686834300000|2023-06-15 13:05:00|10789.3|10787.3|10799|10797|10799|10797|10788.9|10786.9|6873
1686834600000|2023-06-15 13:10:00|10798.7|10796.7|10795.1|10793.1|10799.8|10797.8|10793.2|10791.2|5586
1686834900000|2023-06-15 13:15:00|10795.9|10793.9|10808.4|10806.4|10809.2|10807.2|10795.1|10793.1|9707
1686835200000|2023-06-15 13:20:00|10809.2|10807.2|10803.7|10801.7|10809.2|10807.2|10802.2|10800.2|6513
1686835500000|2023-06-15 13:25:00|10803.3|10801.3|10806.1|10804.1|10813.1|10811.1|10803|10801|9260
1686835800000|2023-06-15 13:30:00|10806.5|10804.5|10803.7|10801.7|10807.6|10805.6|10803|10801|5813
1686836100000|2023-06-15 13:35:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10798.3|10796.3|10619
1686836400000|2023-06-15 13:40:00|10803|10801|10806.1|10804.1|10807.6|10805.6|10802.2|10800.2|5428
1686836700000|2023-06-15 13:45:00|10806.9|10804.9|10810.8|10808.8|10811.2|10809.2|10806.9|10804.9|5824
1686837000000|2023-06-15 13:50:00|10811.5|10809.5|10817.8|10815.8|10818.6|10816.6|10810|10808|6745
1686837300000|2023-06-15 13:55:00|10818.6|10816.6|10810.8|10808.8|10818.6|10816.6|10810|10808|5799
1686837600000|2023-06-15 14:00:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10807.6|10805.6|4844
1686837900000|2023-06-15 14:05:00|10811.5|10809.5|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|5858
1686838200000|2023-06-15 14:10:00|10810|10808|10809.2|10807.2|10810|10808|10806.1|10804.1|20630
1686838500000|2023-06-15 14:15:00|10810|10808|10810|10808|10813.1|10811.1|10809.2|10807.2|4459
1686838800000|2023-06-15 14:20:00|10809.6|10807.6|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|4059
1686839100000|2023-06-15 14:25:00|10810|10808|10817|10815|10817|10815|10810|10808|3372
1686839400000|2023-06-15 14:30:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|5608
1686839700000|2023-06-15 14:35:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817|10815|5906
1686840000000|2023-06-15 14:40:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10814.7|10812.7|4410
1686840300000|2023-06-15 14:45:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10813.1|10811.1|2756
1686840600000|2023-06-15 14:50:00|10813.1|10811.1|10808.4|10806.4|10813.1|10811.1|10808.4|10806.4|6857
1686840900000|2023-06-15 14:55:00|10809.2|10807.2|10805.3|10803.3|10809.2|10807.2|10805.3|10803.3|5315
1686841200000|2023-06-15 15:00:00|10806.1|10804.1|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|4555
1686841500000|2023-06-15 15:05:00|10803|10801|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|4850
1686841800000|2023-06-15 15:10:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10798.3|10796.3|5929
1686842100000|2023-06-15 15:15:00|10798.3|10796.3|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|4715
1686842400000|2023-06-15 15:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|3136
1686842700000|2023-06-15 15:25:00|10799.8|10797.8|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|2527
1686843000000|2023-06-15 15:30:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799.8|10797.8|3141
1686843300000|2023-06-15 15:35:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|5903
1686843600000|2023-06-15 15:40:00|10802.2|10800.2|10804.9|10802.9|10805.3|10803.3|10802.2|10800.2|1981
1686843900000|2023-06-15 15:45:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1779
1686844200000|2023-06-15 15:50:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803|10801|1241
1686844500000|2023-06-15 15:55:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|718
1686844800000|2023-06-15 16:00:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10803.7|10801.7|3013
1686845100000|2023-06-15 16:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1611
1686845400000|2023-06-15 16:10:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2124
1686845700000|2023-06-15 16:15:00|10806.1|10804.1|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|2827
1686846000000|2023-06-15 16:20:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1184
1686846300000|2023-06-15 16:25:00|10811.2|10809.2|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|2071
1686846600000|2023-06-15 16:30:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1158
1686846900000|2023-06-15 16:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1631
1686847200000|2023-06-15 16:40:00|10812.7|10810.7|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|3589
1686847500000|2023-06-15 16:45:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1341
1686847800000|2023-06-15 16:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2343
1686848100000|2023-06-15 16:55:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|557
1686848400000|2023-06-15 17:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|6717
1686848700000|2023-06-15 17:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2387
1686849000000|2023-06-15 17:10:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1666
1686849300000|2023-06-15 17:15:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1104
1686849600000|2023-06-15 17:20:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1554
1686849900000|2023-06-15 17:25:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1139
1686850200000|2023-06-15 17:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1389
1686850500000|2023-06-15 17:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1366
1686850800000|2023-06-15 17:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1783
1686851100000|2023-06-15 17:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1300
1686851400000|2023-06-15 17:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1556
1686851700000|2023-06-15 17:55:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3640
1686852000000|2023-06-15 18:00:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|1780
1686852300000|2023-06-15 18:05:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1824
1686852600000|2023-06-15 18:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3335
1686852900000|2023-06-15 18:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|649
1686853200000|2023-06-15 18:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3530
1686853500000|2023-06-15 18:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|2202
1686853800000|2023-06-15 18:30:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1935
1686854100000|2023-06-15 18:35:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2107
1686854400000|2023-06-15 18:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1921
1686854700000|2023-06-15 18:45:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1829
1686855000000|2023-06-15 18:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2111
1686855300000|2023-06-15 18:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|5103
1686855600000|2023-06-15 19:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1230
1686855900000|2023-06-15 19:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2883
1686856200000|2023-06-15 19:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1413
1686856500000|2023-06-15 19:15:00|10813.9|10811.9|10817|10815|10817|10815|10813.9|10811.9|1250
1686856800000|2023-06-15 19:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1660
1686857100000|2023-06-15 19:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|2057
1686857400000|2023-06-15 19:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1746
1686857700000|2023-06-15 19:35:00|10818.6|10816.6|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|5299
1686858000000|2023-06-15 19:40:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|3925
1686858300000|2023-06-15 19:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|2120
1686858600000|2023-06-15 19:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|3468
1686858900000|2023-06-15 19:55:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3022
1686859200000|2023-06-15 20:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1555
1686859500000|2023-06-15 20:05:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1651
1686859800000|2023-06-15 20:10:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|893
1686860100000|2023-06-15 20:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|3412
1686860400000|2023-06-15 20:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1592
1686860700000|2023-06-15 20:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|660
1686861000000|2023-06-15 20:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|2619
1686861300000|2023-06-15 20:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|863
1686861600000|2023-06-15 20:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1159
1686861900000|2023-06-15 20:45:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|434
1686862200000|2023-06-15 20:50:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10815.1|10813.1|776
1686862500000|2023-06-15 20:55:00|10817|10815|10817.4|10815.4|10817.8|10815.8|10816.2|10814.2|3148
1686866400000|2023-06-15 22:00:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|455
1686866700000|2023-06-15 22:05:00|10816.6|10814.6|10817|10815|10817|10815|10816.6|10814.6|148
1686867000000|2023-06-15 22:10:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|290
1686867300000|2023-06-15 22:15:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|120
1686867600000|2023-06-15 22:20:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|20
1686867900000|2023-06-15 22:25:00|10817|10815|10817|10815|10817|10815|10817|10815|68
1686868200000|2023-06-15 22:30:00|||||||||35
1686868500000|2023-06-15 22:35:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|225
1686868800000|2023-06-15 22:40:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|162
1686869100000|2023-06-15 22:45:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|253
1686869400000|2023-06-15 22:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|236
1686869700000|2023-06-15 22:55:00|||||||||8
1686870000000|2023-06-15 23:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|186
1686870300000|2023-06-15 23:05:00|||||||||3
1686870600000|2023-06-15 23:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|239
1686870900000|2023-06-15 23:15:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|485
1686871200000|2023-06-15 23:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|44
1686871500000|2023-06-15 23:25:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|34
1686871800000|2023-06-15 23:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|108
1686872100000|2023-06-15 23:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|61
1686872400000|2023-06-15 23:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|52
1686872700000|2023-06-15 23:45:00|||||||||1
1686873000000|2023-06-15 23:50:00|10816.6|10814.6|10816.2|10814.2|10816.6|10814.6|10816.2|10814.2|84
1686873300000|2023-06-15 23:55:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|67
1686873600000|2023-06-16 00:00:00|10817|10815|10813.9|10811.9|10817|10815|10813.9|10811.9|762
1686873900000|2023-06-16 00:05:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|666
1686874200000|2023-06-16 00:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|318
1686874500000|2023-06-16 00:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|114
1686874800000|2023-06-16 00:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|385
1686875100000|2023-06-16 00:25:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|461
1686875400000|2023-06-16 00:30:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|834
1686875700000|2023-06-16 00:35:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|751
1686876000000|2023-06-16 00:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|195
1686876300000|2023-06-16 00:45:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|475
1686876600000|2023-06-16 00:50:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|272
1686876900000|2023-06-16 00:55:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|637
1686877200000|2023-06-16 01:00:00|10809.6|10807.6|10810.4|10808.4|10810.8|10808.8|10808.4|10806.4|401
1686877500000|2023-06-16 01:05:00|10810.8|10808.8|10808|10806|10810.8|10808.8|10807.6|10805.6|401
1686877800000|2023-06-16 01:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|201
1686878100000|2023-06-16 01:15:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|464
1686878400000|2023-06-16 01:20:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.5|10804.5|1186
1686878700000|2023-06-16 01:25:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.5|10804.5|287
1686879000000|2023-06-16 01:30:00|10807.3|10805.3|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1835
1686879300000|2023-06-16 01:35:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|335
1686879600000|2023-06-16 01:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|179
1686879900000|2023-06-16 01:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|111
1686880200000|2023-06-16 01:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|149
1686880500000|2023-06-16 01:55:00|10807.6|10805.6|10805.3|10803.3|10808.4|10806.4|10805.3|10803.3|562
1686880800000|2023-06-16 02:00:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|432
1686881100000|2023-06-16 02:05:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|456
1686881400000|2023-06-16 02:10:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|453
1686881700000|2023-06-16 02:15:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|780
1686882000000|2023-06-16 02:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|242
1686882300000|2023-06-16 02:25:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|499
1686882600000|2023-06-16 02:30:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|137
1686882900000|2023-06-16 02:35:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|345
1686883200000|2023-06-16 02:40:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|380
1686883500000|2023-06-16 02:45:00|10803.3|10801.3|10806.9|10804.9|10811.5|10809.5|10803.3|10801.3|2016
1686883800000|2023-06-16 02:50:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|900
1686884100000|2023-06-16 02:55:00|10806.9|10804.9|10803.7|10801.7|10806.9|10804.9|10803|10801|188
1686884400000|2023-06-16 03:00:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803|10801|837
1686884700000|2023-06-16 03:05:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|149
1686885000000|2023-06-16 03:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|92
1686885300000|2023-06-16 03:15:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|269
1686885600000|2023-06-16 03:20:00|10806.1|10804.1|10806.9|10804.9|10807.3|10805.3|10805.3|10803.3|253
1686885900000|2023-06-16 03:25:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|271
1686886200000|2023-06-16 03:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|412
1686886500000|2023-06-16 03:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|498
1686886800000|2023-06-16 03:40:00|10808.8|10806.8|10810|10808|10810|10808|10808.8|10806.8|57
1686887100000|2023-06-16 03:45:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|334
1686887400000|2023-06-16 03:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|331
1686887700000|2023-06-16 03:55:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|44
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|202
1686888300000|2023-06-16 04:05:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|193
1686888600000|2023-06-16 04:10:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|59
1686888900000|2023-06-16 04:15:00|||||||||55
1686889200000|2023-06-16 04:20:00|||||||||178
1686889500000|2023-06-16 04:25:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|401
1686889800000|2023-06-16 04:30:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|93
1686890100000|2023-06-16 04:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|109
1686890400000|2023-06-16 04:40:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|84
1686890700000|2023-06-16 04:45:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|336
1686891000000|2023-06-16 04:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|230
1686891300000|2023-06-16 04:55:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|165
1686891600000|2023-06-16 05:00:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|214
1686891900000|2023-06-16 05:05:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.5|10804.5|187
1686892200000|2023-06-16 05:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|323
1686892500000|2023-06-16 05:15:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|301
1686892800000|2023-06-16 05:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|228
1686893100000|2023-06-16 05:25:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|409
1686893400000|2023-06-16 05:30:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|929
1686893700000|2023-06-16 05:35:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|425
1686894000000|2023-06-16 05:40:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|259
1686894300000|2023-06-16 05:45:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|557
1686894600000|2023-06-16 05:50:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.1|10802.1|487
1686894900000|2023-06-16 05:55:00|10805.7|10803.7|10806.1|10804.1|10806.5|10804.5|10804.5|10802.5|585
1686895200000|2023-06-16 06:00:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10803|10801|1288
1686895500000|2023-06-16 06:05:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|645
1686895800000|2023-06-16 06:10:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|689
1686896100000|2023-06-16 06:15:00|10802.6|10800.6|10803|10801|10803.7|10801.7|10799.8|10797.8|1448
1686896400000|2023-06-16 06:20:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|1287
1686896700000|2023-06-16 06:25:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10799|10797|2467
1686897000000|2023-06-16 06:30:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10799|10797|509
1686897300000|2023-06-16 06:35:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|694
1686897600000|2023-06-16 06:40:00|10796.7|10794.7|10796.3|10794.3|10799|10797|10795.9|10793.9|1657
1686897900000|2023-06-16 06:45:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|822
1686898200000|2023-06-16 06:50:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10796.7|10794.7|1755
1686898500000|2023-06-16 06:55:00|10797.9|10795.9|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3231
1686898800000|2023-06-16 07:00:00|10796.7|10794.7|10792.8|10790.8|10796.7|10794.7|10790.5|10788.5|3522
1686899100000|2023-06-16 07:05:00|10793.6|10791.6|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|863
1686899400000|2023-06-16 07:10:00|10794|10792|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|1189
1686899700000|2023-06-16 07:15:00|10794.4|10792.4|10792|10790|10795.1|10793.1|10790.8|10788.8|1380
1686900000000|2023-06-16 07:20:00|10791.2|10789.2|10797.5|10795.5|10797.5|10795.5|10791.2|10789.2|1446
1686900300000|2023-06-16 07:25:00|10797.1|10795.1|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1333
1686900600000|2023-06-16 07:30:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|411
1686900900000|2023-06-16 07:35:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.9|10793.9|593
1686901200000|2023-06-16 07:40:00|10794.4|10792.4|10798.3|10796.3|10799.8|10797.8|10793.2|10791.2|1457
1686901500000|2023-06-16 07:45:00|10797.9|10795.9|10795.1|10793.1|10799|10797|10795.1|10793.1|358
1686901800000|2023-06-16 07:50:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|951
1686902100000|2023-06-16 07:55:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|669
1686902400000|2023-06-16 08:00:00|10796.3|10794.3|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|992
1686902700000|2023-06-16 08:05:00|10794.8|10792.8|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1155
1686903000000|2023-06-16 08:10:00|10793.2|10791.2|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|2050
1686903300000|2023-06-16 08:15:00|10797.1|10795.1|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1208
1686903600000|2023-06-16 08:20:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|598
1686903900000|2023-06-16 08:25:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|1226
1686904200000|2023-06-16 08:30:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|1136
1686904500000|2023-06-16 08:35:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|724
1686904800000|2023-06-16 08:40:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|1301
1686905100000|2023-06-16 08:45:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1302
1686905400000|2023-06-16 08:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|544
1686905700000|2023-06-16 08:55:00|10801.4|10799.4|10801.4|10799.4|10803|10801|10801.4|10799.4|843
1686906000000|2023-06-16 09:00:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|1239
1686906300000|2023-06-16 09:05:00|10804.9|10802.9|10803|10801|10805.3|10803.3|10803|10801|761
1686906600000|2023-06-16 09:10:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803|10801|723
1686906900000|2023-06-16 09:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|911
1686907200000|2023-06-16 09:20:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|891
1686907500000|2023-06-16 09:25:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10803|10801|513
1686907800000|2023-06-16 09:30:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803|10801|634
1686908100000|2023-06-16 09:35:00|10804.1|10802.1|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|1166
1686908400000|2023-06-16 09:40:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|891
1686908700000|2023-06-16 09:45:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|796
1686909000000|2023-06-16 09:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803|10801|1300
1686909300000|2023-06-16 09:55:00|10804.1|10802.1|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|139
1686909600000|2023-06-16 10:00:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|1138
1686909900000|2023-06-16 10:05:00|10802.6|10800.6|10800.6|10798.6|10803|10801|10800.6|10798.6|1778
1686910200000|2023-06-16 10:10:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1442
1686910500000|2023-06-16 10:15:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|574
1686910800000|2023-06-16 10:20:00|10803.7|10801.7|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|552
1686911100000|2023-06-16 10:25:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|871
1686911400000|2023-06-16 10:30:00|10805.7|10803.7|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|972
1686911700000|2023-06-16 10:35:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|1133
1686912000000|2023-06-16 10:40:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10808.4|10806.4|790
1686912300000|2023-06-16 10:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.5|10804.5|567
1686912600000|2023-06-16 10:50:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|710
1686912900000|2023-06-16 10:55:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1998
1686913200000|2023-06-16 11:00:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|3349
1686913500000|2023-06-16 11:05:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1403
1686913800000|2023-06-16 11:10:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|490
1686914100000|2023-06-16 11:15:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|3064
1686914400000|2023-06-16 11:20:00|10799.8|10797.8|10803|10801|10803.7|10801.7|10799.8|10797.8|929
1686914700000|2023-06-16 11:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|679
1686915000000|2023-06-16 11:30:00|10801.4|10799.4|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|3232
1686915300000|2023-06-16 11:35:00|10797.9|10795.9|10799|10797|10799|10797|10795.9|10793.9|3920
1686915600000|2023-06-16 11:40:00|10798.3|10796.3|10795.1|10793.1|10799|10797|10795.1|10793.1|1834
1686915900000|2023-06-16 11:45:00|10795.9|10793.9|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|3414
1686916200000|2023-06-16 11:50:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2560
1686916500000|2023-06-16 11:55:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|4284
1686916800000|2023-06-16 12:00:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|2855
1686917100000|2023-06-16 12:05:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|2317
1686917400000|2023-06-16 12:10:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1135
1686917700000|2023-06-16 12:15:00|10798.3|10796.3|10795.9|10793.9|10798.3|10796.3|10793.6|10791.6|3414
1686918000000|2023-06-16 12:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|1936
1686918300000|2023-06-16 12:25:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|4020
1686918600000|2023-06-16 12:30:00|10799|10797|10799.8|10797.8|10802.2|10800.2|10797.5|10795.5|4844
1686918900000|2023-06-16 12:35:00|10800.2|10798.2|10795.1|10793.1|10800.6|10798.6|10794.4|10792.4|2945
1686919200000|2023-06-16 12:40:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|3482
1686919500000|2023-06-16 12:45:00|10792|10790|10787.3|10785.3|10792|10790|10787.3|10785.3|4415
1686919800000|2023-06-16 12:50:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10784.2|10782.2|6052
1686920100000|2023-06-16 12:55:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|5500
1686920400000|2023-06-16 13:00:00|10785|10783|10786.5|10784.5|10788.1|10786.1|10783.4|10781.4|9535
1686920700000|2023-06-16 13:05:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2037
1686921000000|2023-06-16 13:10:00|10785|10783|10780.3|10778.3|10785.8|10783.8|10779.5|10777.5|8726
1686921300000|2023-06-16 13:15:00|10779.5|10777.5|10778|10776|10781.9|10779.9|10776.4|10774.4|9287
1686921600000|2023-06-16 13:20:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778|10776|6370
1686921900000|2023-06-16 13:25:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|5445
1686922200000|2023-06-16 13:30:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10772.5|10770.5|9118
1686922500000|2023-06-16 13:35:00|10774.8|10772.8|10778|10776|10780.3|10778.3|10774|10772|6224
1686922800000|2023-06-16 13:40:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10774|10772|5448
1686923100000|2023-06-16 13:45:00|10779.5|10777.5|10775.6|10773.6|10779.5|10777.5|10774.8|10772.8|4425
1686923400000|2023-06-16 13:50:00|10774.8|10772.8|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|4184
1686923700000|2023-06-16 13:55:00|10779.5|10777.5|10780.7|10778.7|10781.9|10779.9|10778|10776|5993
1686924000000|2023-06-16 14:00:00|10778.3|10776.3|10788.1|10786.1|10795.1|10793.1|10778.3|10776.3|11296
1686924300000|2023-06-16 14:05:00|10787.3|10785.3|10774|10772|10787.3|10785.3|10774|10772|8431
1686924600000|2023-06-16 14:10:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10767|10765|10272
1686924900000|2023-06-16 14:15:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|3028
1686925200000|2023-06-16 14:20:00|10771.3|10769.3|10763.9|10761.9|10771.7|10769.7|10763.9|10761.9|4794
1686925500000|2023-06-16 14:25:00|10764.7|10762.7|10760.4|10758.4|10764.7|10762.7|10758.4|10756.4|6526
1686925800000|2023-06-16 14:30:00|10760|10758|10767|10765|10767.8|10765.8|10760|10758|7356
1686926100000|2023-06-16 14:35:00|10767.8|10765.8|10771.7|10769.7|10772.5|10770.5|10767|10765|5957
1686926400000|2023-06-16 14:40:00|10770.9|10768.9|10778|10776|10781.9|10779.9|10769.4|10767.4|10525
1686926700000|2023-06-16 14:45:00|10777.2|10775.2|10778|10776|10779.5|10777.5|10775.6|10773.6|5981
1686927000000|2023-06-16 14:50:00|10777.2|10775.2|10775.2|10773.2|10777.2|10775.2|10772.5|10770.5|3978
1686927300000|2023-06-16 14:55:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10773.3|10771.3|6100
1686927600000|2023-06-16 15:00:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|5004
1686927900000|2023-06-16 15:05:00|10781.1|10779.1|10782.6|10780.6|10785.8|10783.8|10780.3|10778.3|4702
1686928200000|2023-06-16 15:10:00|10781.9|10779.9|10779.5|10777.5|10784.2|10782.2|10778.7|10776.7|3876
1686928500000|2023-06-16 15:15:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|2855
1686928800000|2023-06-16 15:20:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10777.2|10775.2|6552
1686929100000|2023-06-16 15:25:00|10780.3|10778.3|10779.9|10777.9|10780.3|10778.3|10778|10776|3198
1686929400000|2023-06-16 15:30:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|2606
1686929700000|2023-06-16 15:35:00|10781.5|10779.5|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|2094
1686930000000|2023-06-16 15:40:00|10778|10776|10774|10772|10778|10776|10774|10772|2975
1686930300000|2023-06-16 15:45:00|10774.4|10772.4|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2177
1686930600000|2023-06-16 15:50:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|2384
1686930900000|2023-06-16 15:55:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.1|10768.1|2987
1686931200000|2023-06-16 16:00:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|3477
1686931500000|2023-06-16 16:05:00|10771.7|10769.7|10774|10772|10774|10772|10771.7|10769.7|2321
1686931800000|2023-06-16 16:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10771.7|10769.7|1775
1686932100000|2023-06-16 16:15:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|1351
1686932400000|2023-06-16 16:20:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|1443
1686932700000|2023-06-16 16:25:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2304
1686933000000|2023-06-16 16:30:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|1567
1686933300000|2023-06-16 16:35:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|1332
1686933600000|2023-06-16 16:40:00|10772.9|10770.9|10774|10772|10774.8|10772.8|10772.5|10770.5|786
1686933900000|2023-06-16 16:45:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|602
1686934200000|2023-06-16 16:50:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1773
1686934500000|2023-06-16 16:55:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|968
1686934800000|2023-06-16 17:00:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|538
1686935100000|2023-06-16 17:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1525
1686935400000|2023-06-16 17:10:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1319
1686935700000|2023-06-16 17:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|3553
1686936000000|2023-06-16 17:20:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|4498
1686936300000|2023-06-16 17:25:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|1406
1686936600000|2023-06-16 17:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|3013
1686936900000|2023-06-16 17:35:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|591
1686937200000|2023-06-16 17:40:00|10778|10776|10774|10772|10778|10776|10773.3|10771.3|1492
1686937500000|2023-06-16 17:45:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|1208
1686937800000|2023-06-16 17:50:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|686
1686938100000|2023-06-16 17:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1466
1686938400000|2023-06-16 18:00:00|10774.8|10772.8|10775.2|10773.2|10775.6|10773.6|10774|10772|2257
1686938700000|2023-06-16 18:05:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2143
1686939000000|2023-06-16 18:10:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|1298
1686939300000|2023-06-16 18:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1146
1686939600000|2023-06-16 18:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|617
1686939900000|2023-06-16 18:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|418
1686940200000|2023-06-16 18:30:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1996
1686940500000|2023-06-16 18:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|591
1686940800000|2023-06-16 18:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|286
1686941100000|2023-06-16 18:45:00|10777.2|10775.2|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|1282
1686941400000|2023-06-16 18:50:00|10779.9|10777.9|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|3077
1686941700000|2023-06-16 18:55:00|10782.3|10780.3|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|5398
1686942000000|2023-06-16 19:00:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|2992
1686942300000|2023-06-16 19:05:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1629
1686942600000|2023-06-16 19:10:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10775.6|10773.6|3235
1686942900000|2023-06-16 19:15:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|3385
1686943200000|2023-06-16 19:20:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|2530
1686943500000|2023-06-16 19:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1290
1686943800000|2023-06-16 19:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|279
1686944100000|2023-06-16 19:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1313
1686944400000|2023-06-16 19:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|748
1686944700000|2023-06-16 19:45:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1588
1686945000000|2023-06-16 19:50:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2002
1686945300000|2023-06-16 19:55:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|5367
1686945600000|2023-06-16 20:00:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|5462
1686945900000|2023-06-16 20:05:00|10779.9|10777.9|10778|10776|10779.9|10777.9|10778|10776|1036
1686946200000|2023-06-16 20:10:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|621
1686946500000|2023-06-16 20:15:00|||||||||231
1686946800000|2023-06-16 20:20:00|||||||||348
1686947100000|2023-06-16 20:25:00|||||||||920
1686947400000|2023-06-16 20:30:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1084
1686947700000|2023-06-16 20:35:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1796
1686948000000|2023-06-16 20:40:00|10779.9|10777.9|10781.1|10779.1|10781.1|10779.1|10779.9|10777.9|612
1686948300000|2023-06-16 20:45:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|3075
1686948600000|2023-06-16 20:50:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|2455
1686948900000|2023-06-16 20:55:00|10782.3|10780.3|10781.9|10779.9|10783|10781|10781.9|10779.9|1685
1687125600000|2023-06-18 22:00:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|522
1687125900000|2023-06-18 22:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|458
1687126200000|2023-06-18 22:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|207
1687126500000|2023-06-18 22:15:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|169
1687126800000|2023-06-18 22:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|299
1687127100000|2023-06-18 22:25:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|121
1687127400000|2023-06-18 22:30:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|233
1687127700000|2023-06-18 22:35:00|10783|10781|10781.9|10779.9|10783|10781|10781.5|10779.5|244
1687128000000|2023-06-18 22:40:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|46
1687128300000|2023-06-18 22:45:00|||||||||32
1687128600000|2023-06-18 22:50:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|75
1687128900000|2023-06-18 22:55:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|185
1687129200000|2023-06-18 23:00:00|||||||||86
1687129500000|2023-06-18 23:05:00|||||||||84
1687129800000|2023-06-18 23:10:00|10785|10783|10785|10783|10785|10783|10785|10783|71
1687130100000|2023-06-18 23:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|389
1687130400000|2023-06-18 23:20:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|140
1687130700000|2023-06-18 23:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|99
1687131000000|2023-06-18 23:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|187
1687131300000|2023-06-18 23:35:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|173
1687131600000|2023-06-18 23:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|103
1687131900000|2023-06-18 23:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|45
1687132200000|2023-06-18 23:50:00|||||||||259
1687132500000|2023-06-18 23:55:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|839
1687132800000|2023-06-19 00:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|250
1687133100000|2023-06-19 00:05:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|83
1687133400000|2023-06-19 00:10:00|10787.7|10785.7|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|66
1687133700000|2023-06-19 00:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|71
1687134000000|2023-06-19 00:20:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|134
1687134300000|2023-06-19 00:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|58
1687134600000|2023-06-19 00:30:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|191
1687134900000|2023-06-19 00:35:00|10785.4|10783.4|10785.4|10783.4|10785.8|10783.8|10785|10783|63
1687135200000|2023-06-19 00:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|162
1687135500000|2023-06-19 00:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|240
1687135800000|2023-06-19 00:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|59
1687136100000|2023-06-19 00:55:00|||||||||52
1687136400000|2023-06-19 01:00:00|||||||||7
1687136700000|2023-06-19 01:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|75
1687137000000|2023-06-19 01:10:00|||||||||3
1687137300000|2023-06-19 01:15:00|10784.6|10782.6|10785|10783|10785.4|10783.4|10784.6|10782.6|360
1687137600000|2023-06-19 01:20:00|||||||||52
1687137900000|2023-06-19 01:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|68
1687138200000|2023-06-19 01:30:00|||||||||23
1687138500000|2023-06-19 01:35:00|||||||||2
1687139100000|2023-06-19 01:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|27
1687139400000|2023-06-19 01:50:00|||||||||17
1687140000000|2023-06-19 02:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|94
1687140300000|2023-06-19 02:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|171
1687140600000|2023-06-19 02:10:00|||||||||19
1687140900000|2023-06-19 02:15:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|187
1687141200000|2023-06-19 02:20:00|||||||||156
1687141500000|2023-06-19 02:25:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|158
1687141800000|2023-06-19 02:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|271
1687142100000|2023-06-19 02:35:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|53
1687142400000|2023-06-19 02:40:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|146
1687142700000|2023-06-19 02:45:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|15
1687143000000|2023-06-19 02:50:00|10783.8|10781.8|10783.4|10781.4|10783.8|10781.8|10783.4|10781.4|100
1687143300000|2023-06-19 02:55:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|29
1687143600000|2023-06-19 03:00:00|||||||||19
1687143900000|2023-06-19 03:05:00|||||||||3
1687144200000|2023-06-19 03:10:00|||||||||24
1687144500000|2023-06-19 03:15:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|217
1687144800000|2023-06-19 03:20:00|10783|10781|10783|10781|10783|10781|10783|10781|148
1687145100000|2023-06-19 03:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|5
1687145400000|2023-06-19 03:30:00|10783.4|10781.4|10783|10781|10783.4|10781.4|10782.6|10780.6|85
1687145700000|2023-06-19 03:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|7
1687146000000|2023-06-19 03:40:00|10784.2|10782.2|10783.8|10781.8|10784.2|10782.2|10783.4|10781.4|93
1687146300000|2023-06-19 03:45:00|10784.2|10782.2|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|38
1687146600000|2023-06-19 03:50:00|10784.6|10782.6|10785|10783|10785|10783|10784.2|10782.2|79
1687146900000|2023-06-19 03:55:00|10784.2|10782.2|10784.6|10782.6|10785|10783|10784.2|10782.2|420
1687147200000|2023-06-19 04:00:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|24
1687147500000|2023-06-19 04:05:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.8|10781.8|42
1687147800000|2023-06-19 04:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|364
1687148100000|2023-06-19 04:15:00|10785|10783|10785|10783|10785|10783|10785|10783|44
1687148400000|2023-06-19 04:20:00|||||||||4
1687148700000|2023-06-19 04:25:00|10784.6|10782.6|10785|10783|10785|10783|10784.6|10782.6|29
1687149000000|2023-06-19 04:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|39
1687149300000|2023-06-19 04:35:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|50
1687149600000|2023-06-19 04:40:00|||||||||1
1687150800000|2023-06-19 05:00:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|113
1687151100000|2023-06-19 05:05:00|||||||||1
1687151400000|2023-06-19 05:10:00|||||||||12
1687151700000|2023-06-19 05:15:00|||||||||100
1687152000000|2023-06-19 05:20:00|||||||||12
1687152300000|2023-06-19 05:25:00|||||||||5
1687152600000|2023-06-19 05:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|54
1687152900000|2023-06-19 05:35:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|161
1687153200000|2023-06-19 05:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|72
1687153500000|2023-06-19 05:45:00|10783.4|10781.4|10783|10781|10783.4|10781.4|10782.6|10780.6|118
1687153800000|2023-06-19 05:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|35
1687154100000|2023-06-19 05:55:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|79
1687154400000|2023-06-19 06:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|486
1687154700000|2023-06-19 06:05:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785|10783|335
1687155000000|2023-06-19 06:10:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|142
1687155300000|2023-06-19 06:15:00|10785.8|10783.8|10785.8|10783.8|10786.2|10784.2|10785.8|10783.8|295
1687155600000|2023-06-19 06:20:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|219
1687155900000|2023-06-19 06:25:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|934
1687156200000|2023-06-19 06:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|468
1687156500000|2023-06-19 06:35:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|550
1687156800000|2023-06-19 06:40:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|397
1687157100000|2023-06-19 06:45:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1071
1687157400000|2023-06-19 06:50:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|288
1687157700000|2023-06-19 06:55:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|1027
1687158000000|2023-06-19 07:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|860
1687158300000|2023-06-19 07:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|608
1687158600000|2023-06-19 07:10:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|813
1687158900000|2023-06-19 07:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|765
1687159200000|2023-06-19 07:20:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|585
1687159500000|2023-06-19 07:25:00|10783.4|10781.4|10778|10776|10783.4|10781.4|10778|10776|932
1687159800000|2023-06-19 07:30:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|5620
1687160100000|2023-06-19 07:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1470
1687160400000|2023-06-19 07:40:00|10776.8|10774.8|10774|10772|10777.2|10775.2|10773.3|10771.3|825
1687160700000|2023-06-19 07:45:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|816
1687161000000|2023-06-19 07:50:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|444
1687161300000|2023-06-19 07:55:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|986
1687161600000|2023-06-19 08:00:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|826
1687161900000|2023-06-19 08:05:00|10772.9|10770.9|10773.3|10771.3|10774|10772|10772.9|10770.9|441
1687162200000|2023-06-19 08:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|504
1687162500000|2023-06-19 08:15:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|119
1687162800000|2023-06-19 08:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|123
1687163100000|2023-06-19 08:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|613
1687163400000|2023-06-19 08:30:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|181
1687163700000|2023-06-19 08:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|138
1687164000000|2023-06-19 08:40:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|226
1687164300000|2023-06-19 08:45:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|191
1687164600000|2023-06-19 08:50:00|10774|10772|10773.7|10771.7|10774.8|10772.8|10773.3|10771.3|196
1687164900000|2023-06-19 08:55:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|159
1687165200000|2023-06-19 09:00:00|10772.9|10770.9|10774|10772|10774|10772|10772.9|10770.9|178
1687165500000|2023-06-19 09:05:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|272
1687165800000|2023-06-19 09:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|238
1687166100000|2023-06-19 09:15:00|10772.9|10770.9|10771.7|10769.7|10772.9|10770.9|10771.7|10769.7|203
1687166400000|2023-06-19 09:20:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|330
1687166700000|2023-06-19 09:25:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|312
1687167000000|2023-06-19 09:30:00|||||||||294
1687167300000|2023-06-19 09:35:00|10771.3|10769.3|10772.5|10770.5|10772.5|10770.5|10771.3|10769.3|454
1687167600000|2023-06-19 09:40:00|||||||||83
1687167900000|2023-06-19 09:45:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|450
1687168200000|2023-06-19 09:50:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|464
1687168500000|2023-06-19 09:55:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1495
1687168800000|2023-06-19 10:00:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|603
1687169100000|2023-06-19 10:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|631
1687169400000|2023-06-19 10:10:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|96
1687169700000|2023-06-19 10:15:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|304
1687170000000|2023-06-19 10:20:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|425
1687170300000|2023-06-19 10:25:00|10768.6|10766.6|10767.8|10765.8|10769|10767|10767.8|10765.8|92
1687170600000|2023-06-19 10:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|187
1687170900000|2023-06-19 10:35:00|||||||||355
1687171200000|2023-06-19 10:40:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|461
1687171500000|2023-06-19 10:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|225
1687171800000|2023-06-19 10:50:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|1719
1687172100000|2023-06-19 10:55:00|||||||||25
1687172400000|2023-06-19 11:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|412
1687172700000|2023-06-19 11:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|554
1687173000000|2023-06-19 11:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|943
1687173300000|2023-06-19 11:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|406
1687173600000|2023-06-19 11:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|367
1687173900000|2023-06-19 11:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|366
1687174200000|2023-06-19 11:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|241
1687174500000|2023-06-19 11:35:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|408
1687174800000|2023-06-19 11:40:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|627
1687175100000|2023-06-19 11:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|720
1687175400000|2023-06-19 11:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|866
1687175700000|2023-06-19 11:55:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|204
1687176000000|2023-06-19 12:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|117
1687176300000|2023-06-19 12:05:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|245
1687176600000|2023-06-19 12:10:00|10764.7|10762.7|10765.1|10763.1|10765.5|10763.5|10764.7|10762.7|322
1687176900000|2023-06-19 12:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|353
1687177200000|2023-06-19 12:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|673
1687177500000|2023-06-19 12:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|972
1687177800000|2023-06-19 12:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|371
1687178100000|2023-06-19 12:35:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|310
1687178400000|2023-06-19 12:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|588
1687178700000|2023-06-19 12:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|307
1687179000000|2023-06-19 12:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|310
1687179300000|2023-06-19 12:55:00|10763.9|10761.9|10764.3|10762.3|10764.7|10762.7|10763.9|10761.9|139
1687179600000|2023-06-19 13:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|360
1687179900000|2023-06-19 13:05:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|864
1687180200000|2023-06-19 13:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|191
1687180500000|2023-06-19 13:15:00|||||||||37
1687180800000|2023-06-19 13:20:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|310
1687181100000|2023-06-19 13:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|294
1687181400000|2023-06-19 13:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|438
1687181700000|2023-06-19 13:35:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|782
1687182000000|2023-06-19 13:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|296
1687182300000|2023-06-19 13:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|253
1687182600000|2023-06-19 13:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|125
1687182900000|2023-06-19 13:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|477
1687183200000|2023-06-19 14:00:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|429
1687183500000|2023-06-19 14:05:00|||||||||173
1687183800000|2023-06-19 14:10:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|936
1687184100000|2023-06-19 14:15:00|||||||||44
1687184400000|2023-06-19 14:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|127
1687184700000|2023-06-19 14:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|261
1687185000000|2023-06-19 14:30:00|||||||||361
1687185300000|2023-06-19 14:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|475
1687185600000|2023-06-19 14:40:00|||||||||199
1687185900000|2023-06-19 14:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|568
1687186200000|2023-06-19 14:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|784
1687186500000|2023-06-19 14:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|286
1687186800000|2023-06-19 15:00:00|||||||||311
1687187100000|2023-06-19 15:05:00|||||||||711
1687187400000|2023-06-19 15:10:00|||||||||71
1687187700000|2023-06-19 15:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|71
1687188000000|2023-06-19 15:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|722
1687188300000|2023-06-19 15:25:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|753
1687188600000|2023-06-19 15:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|161
1687188900000|2023-06-19 15:35:00|||||||||30
1687189200000|2023-06-19 15:40:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|765
1687189500000|2023-06-19 15:45:00|||||||||42
1687189800000|2023-06-19 15:50:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|161
1687190100000|2023-06-19 15:55:00|||||||||174
1687190400000|2023-06-19 16:00:00|||||||||68
1687190700000|2023-06-19 16:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|420
1687191000000|2023-06-19 16:10:00|||||||||38
1687191300000|2023-06-19 16:15:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|603
1687191600000|2023-06-19 16:20:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|183
1687191900000|2023-06-19 16:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|254
1687192200000|2023-06-19 16:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|215
1687192500000|2023-06-19 16:35:00|||||||||947
1687192800000|2023-06-19 16:40:00|||||||||30
1687193100000|2023-06-19 16:45:00|||||||||320
1687193400000|2023-06-19 16:50:00|||||||||233
1687193700000|2023-06-19 16:55:00|10761.9|10759.9|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1033
1687212000000|2023-06-19 22:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|291
1687212300000|2023-06-19 22:05:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|44
1687212600000|2023-06-19 22:10:00|10762.3|10760.3|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|198
1687212900000|2023-06-19 22:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|16
1687213200000|2023-06-19 22:20:00|||||||||4
1687213500000|2023-06-19 22:25:00|||||||||403
1687213800000|2023-06-19 22:30:00|||||||||19
1687214100000|2023-06-19 22:35:00|10762.7|10760.7|10763.1|10761.1|10763.1|10761.1|10762.7|10760.7|33
1687214400000|2023-06-19 22:40:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|139
1687214700000|2023-06-19 22:45:00|||||||||11
1687215000000|2023-06-19 22:50:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|100
1687215300000|2023-06-19 22:55:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|46
1687215600000|2023-06-19 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|51
1687215900000|2023-06-19 23:05:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.9|10759.9|381
1687216200000|2023-06-19 23:10:00|||||||||19
1687216500000|2023-06-19 23:15:00|||||||||21
1687216800000|2023-06-19 23:20:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|63
1687217100000|2023-06-19 23:25:00|||||||||2
1687217400000|2023-06-19 23:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|195
1687217700000|2023-06-19 23:35:00|||||||||40
1687218000000|2023-06-19 23:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|79
1687218300000|2023-06-19 23:45:00|10762.7|10760.7|10762.3|10760.3|10762.7|10760.7|10762.3|10760.3|261
1687218600000|2023-06-19 23:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|135
1687218900000|2023-06-19 23:55:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|229
1687219200000|2023-06-20 00:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|506
1687219500000|2023-06-20 00:05:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|217
1687219800000|2023-06-20 00:10:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|623
1687220100000|2023-06-20 00:15:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|258
1687220400000|2023-06-20 00:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|460
1687220700000|2023-06-20 00:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|370
1687221000000|2023-06-20 00:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|113
1687221300000|2023-06-20 00:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|504
1687221600000|2023-06-20 00:40:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|278
1687221900000|2023-06-20 00:45:00|10762.3|10760.3|10762.3|10760.3|10762.7|10760.7|10761.5|10759.5|823
1687222200000|2023-06-20 00:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|40
1687222500000|2023-06-20 00:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|193
1687222800000|2023-06-20 01:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|97
1687223100000|2023-06-20 01:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|72
1687223400000|2023-06-20 01:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|77
1687223700000|2023-06-20 01:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|199
1687224000000|2023-06-20 01:20:00|||||||||38
1687224300000|2023-06-20 01:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|334
1687224600000|2023-06-20 01:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|243
1687224900000|2023-06-20 01:35:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|1447
1687225200000|2023-06-20 01:40:00|||||||||205
1687225500000|2023-06-20 01:45:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|1066
1687225800000|2023-06-20 01:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|612
1687226100000|2023-06-20 01:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|115
1687226400000|2023-06-20 02:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|530
1687226700000|2023-06-20 02:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|103
1687227000000|2023-06-20 02:10:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|285
1687227300000|2023-06-20 02:15:00|10769.8|10767.8|10773.3|10771.3|10773.3|10771.3|10769.8|10767.8|753
1687227600000|2023-06-20 02:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|449
1687227900000|2023-06-20 02:25:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|370
1687228200000|2023-06-20 02:30:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|589
1687228500000|2023-06-20 02:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|841
1687228800000|2023-06-20 02:40:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1037
1687229100000|2023-06-20 02:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|506
1687229400000|2023-06-20 02:50:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|155
1687229700000|2023-06-20 02:55:00|10774|10772|10774|10772|10774|10772|10774|10772|326
1687230000000|2023-06-20 03:00:00|||||||||208
1687230300000|2023-06-20 03:05:00|||||||||144
1687230600000|2023-06-20 03:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|249
1687230900000|2023-06-20 03:15:00|10774.4|10772.4|10774|10772|10774.4|10772.4|10774|10772|232
1687231200000|2023-06-20 03:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|64
1687231500000|2023-06-20 03:25:00|10774|10772|10774|10772|10774|10772|10773.7|10771.7|54
1687231800000|2023-06-20 03:30:00|||||||||55
1687232100000|2023-06-20 03:35:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|45
1687232400000|2023-06-20 03:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|274
1687232700000|2023-06-20 03:45:00|10772.9|10770.9|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|276
1687233000000|2023-06-20 03:50:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|73
1687233300000|2023-06-20 03:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|350
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|96
1687233900000|2023-06-20 04:05:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|186
1687234200000|2023-06-20 04:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|229
1687234500000|2023-06-20 04:15:00|||||||||34
1687234800000|2023-06-20 04:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|53
1687235100000|2023-06-20 04:25:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|53
1687235400000|2023-06-20 04:30:00|||||||||126
1687235700000|2023-06-20 04:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|333
1687236000000|2023-06-20 04:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|106
1687236300000|2023-06-20 04:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|158
1687236600000|2023-06-20 04:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1020
1687236900000|2023-06-20 04:55:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|383
1687237200000|2023-06-20 05:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|102
1687237500000|2023-06-20 05:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|73
1687237800000|2023-06-20 05:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|272
1687238100000|2023-06-20 05:15:00|||||||||48
1687238400000|2023-06-20 05:20:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|913
1687238700000|2023-06-20 05:25:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|316
1687239000000|2023-06-20 05:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|95
1687239300000|2023-06-20 05:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|186
1687239600000|2023-06-20 05:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1106
1687239900000|2023-06-20 05:45:00|10769.8|10767.8|10769.4|10767.4|10769.8|10767.8|10769.4|10767.4|50
1687240200000|2023-06-20 05:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|73
1687240500000|2023-06-20 05:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|305
1687240800000|2023-06-20 06:00:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|1195
1687241100000|2023-06-20 06:05:00|10772.1|10770.1|10774|10772|10774|10772|10771.7|10769.7|895
1687241400000|2023-06-20 06:10:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|648
1687241700000|2023-06-20 06:15:00|10773.7|10771.7|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|870
1687242000000|2023-06-20 06:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|683
1687242300000|2023-06-20 06:25:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|372
1687242600000|2023-06-20 06:30:00|10772.1|10770.1|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|498
1687242900000|2023-06-20 06:35:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|1156
1687243200000|2023-06-20 06:40:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|200
1687243500000|2023-06-20 06:45:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|382
1687243800000|2023-06-20 06:50:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|362
1687244100000|2023-06-20 06:55:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1468
1687244400000|2023-06-20 07:00:00|10774|10772|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|1657
1687244700000|2023-06-20 07:05:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10772.5|10770.5|2220
1687245000000|2023-06-20 07:10:00|10774.8|10772.8|10770.1|10768.1|10774.8|10772.8|10770.1|10768.1|740
1687245300000|2023-06-20 07:15:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1166
1687245600000|2023-06-20 07:20:00|10773.3|10771.3|10774|10772|10774|10772|10771.7|10769.7|1355
1687245900000|2023-06-20 07:25:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1018
1687246200000|2023-06-20 07:30:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|778
1687246500000|2023-06-20 07:35:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1414
1687246800000|2023-06-20 07:40:00|10778.3|10776.3|10778.7|10776.7|10779.5|10777.5|10778|10776|775
1687247100000|2023-06-20 07:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778|10776|931
1687247400000|2023-06-20 07:50:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|789
1687247700000|2023-06-20 07:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|254
1687248000000|2023-06-20 08:00:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|229
1687248300000|2023-06-20 08:05:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|368
1687248600000|2023-06-20 08:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|860
1687248900000|2023-06-20 08:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|461
1687249200000|2023-06-20 08:20:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|250
1687249500000|2023-06-20 08:25:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|331
1687249800000|2023-06-20 08:30:00|10779.1|10777.1|10778.7|10776.7|10779.1|10777.1|10778|10776|1644
1687250100000|2023-06-20 08:35:00|10779.1|10777.1|10781.1|10779.1|10781.1|10779.1|10779.1|10777.1|706
1687250400000|2023-06-20 08:40:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|549
1687250700000|2023-06-20 08:45:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|318
1687251000000|2023-06-20 08:50:00|10778.7|10776.7|10776.8|10774.8|10778.7|10776.7|10776.8|10774.8|666
1687251300000|2023-06-20 08:55:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|245
1687251600000|2023-06-20 09:00:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|745
1687251900000|2023-06-20 09:05:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.2|10773.2|1104
1687252200000|2023-06-20 09:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|365
1687252500000|2023-06-20 09:15:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|926
1687252800000|2023-06-20 09:20:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|468
1687253100000|2023-06-20 09:25:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|593
1687253400000|2023-06-20 09:30:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|722
1687253700000|2023-06-20 09:35:00|10774.4|10772.4|10774.8|10772.8|10776.4|10774.4|10774|10772|179
1687254000000|2023-06-20 09:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|154
1687254300000|2023-06-20 09:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|309
1687254600000|2023-06-20 09:50:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|420
1687254900000|2023-06-20 09:55:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|845
1687255200000|2023-06-20 10:00:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|300
1687255500000|2023-06-20 10:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|266
1687255800000|2023-06-20 10:10:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|351
1687256100000|2023-06-20 10:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|531
1687256400000|2023-06-20 10:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|618
1687256700000|2023-06-20 10:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|350
1687257000000|2023-06-20 10:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1228
1687257300000|2023-06-20 10:35:00|10778|10776|10778|10776|10779.5|10777.5|10778|10776|405
1687257600000|2023-06-20 10:40:00|10778.3|10776.3|10779.5|10777.5|10780.3|10778.3|10778.3|10776.3|983
1687257900000|2023-06-20 10:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|646
1687258200000|2023-06-20 10:50:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|1519
1687258500000|2023-06-20 10:55:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1007
1687258800000|2023-06-20 11:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1364
1687259100000|2023-06-20 11:05:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|504
1687259400000|2023-06-20 11:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10783.4|10781.4|1459
1687259700000|2023-06-20 11:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|710
1687260000000|2023-06-20 11:20:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|824
1687260300000|2023-06-20 11:25:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|1831
1687260600000|2023-06-20 11:30:00|10785|10783|10785|10783|10786.5|10784.5|10784.2|10782.2|2044
1687260900000|2023-06-20 11:35:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|1167
1687261200000|2023-06-20 11:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|1806
1687261500000|2023-06-20 11:45:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1246
1687261800000|2023-06-20 11:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|853
1687262100000|2023-06-20 11:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2364
1687262400000|2023-06-20 12:00:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|4776
1687262700000|2023-06-20 12:05:00|10792|10790|10795.1|10793.1|10795.9|10793.9|10790.5|10788.5|5280
1687263000000|2023-06-20 12:10:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|5551
1687263300000|2023-06-20 12:15:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.1|10793.1|3890
1687263600000|2023-06-20 12:20:00|10795.1|10793.1|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|3294
1687263900000|2023-06-20 12:25:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|3787
1687264200000|2023-06-20 12:30:00|10788.1|10786.1|10779.9|10777.9|10789.7|10787.7|10779.5|10777.5|8833
1687264500000|2023-06-20 12:35:00|10780.3|10778.3|10776.4|10774.4|10780.3|10778.3|10776.4|10774.4|4977
1687264800000|2023-06-20 12:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|3803
1687265100000|2023-06-20 12:45:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|3350
1687265400000|2023-06-20 12:50:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|3319
1687265700000|2023-06-20 12:55:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|2756
1687266000000|2023-06-20 13:00:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|1656
1687266300000|2023-06-20 13:05:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1275
1687266600000|2023-06-20 13:10:00|10779.5|10777.5|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|1798
1687266900000|2023-06-20 13:15:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|3744
1687267200000|2023-06-20 13:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2012
1687267500000|2023-06-20 13:25:00|10781.5|10779.5|10787.3|10785.3|10787.3|10785.3|10781.1|10779.1|5965
1687267800000|2023-06-20 13:30:00|10788.1|10786.1|10795.1|10793.1|10796.7|10794.7|10788.1|10786.1|9337
1687268100000|2023-06-20 13:35:00|10794.4|10792.4|10793.6|10791.6|10798.3|10796.3|10792.8|10790.8|7325
1687268400000|2023-06-20 13:40:00|10792.8|10790.8|10789.7|10787.7|10794.4|10792.4|10788.9|10786.9|4883
1687268700000|2023-06-20 13:45:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|1926
1687269000000|2023-06-20 13:50:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10792|10790|5050
1687269300000|2023-06-20 13:55:00|10797.5|10795.5|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|3400
1687269600000|2023-06-20 14:00:00|10796.7|10794.7|10798.7|10796.7|10800.6|10798.6|10795.1|10793.1|5080
1687269900000|2023-06-20 14:05:00|10798.3|10796.3|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|4366
1687270200000|2023-06-20 14:10:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10799.8|10797.8|5121
1687270500000|2023-06-20 14:15:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|23875
1687270800000|2023-06-20 14:20:00|10803|10801|10804.5|10802.5|10806.1|10804.1|10803|10801|2754
1687271100000|2023-06-20 14:25:00|10804.9|10802.9|10805.3|10803.3|10808.4|10806.4|10804.5|10802.5|4103
1687271400000|2023-06-20 14:30:00|10806.1|10804.1|10801.4|10799.4|10806.1|10804.1|10800.6|10798.6|3499
1687271700000|2023-06-20 14:35:00|10801.8|10799.8|10806.1|10804.1|10806.1|10804.1|10800.6|10798.6|5522
1687272000000|2023-06-20 14:40:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|2109
1687272300000|2023-06-20 14:45:00|10801.4|10799.4|10803.7|10801.7|10805.3|10803.3|10801.4|10799.4|3091
1687272600000|2023-06-20 14:50:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10803|10801|2595
1687272900000|2023-06-20 14:55:00|10806.1|10804.1|10808.4|10806.4|10811.5|10809.5|10805.3|10803.3|7836
1687273200000|2023-06-20 15:00:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|12087
1687273500000|2023-06-20 15:05:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803|10801|2939
1687273800000|2023-06-20 15:10:00|10805.3|10803.3|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|3342
1687274100000|2023-06-20 15:15:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|1881
1687274400000|2023-06-20 15:20:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1836
1687274700000|2023-06-20 15:25:00|10804.9|10802.9|10803|10801|10806.1|10804.1|10802.2|10800.2|1534
1687275000000|2023-06-20 15:30:00|10802.2|10800.2|10801.4|10799.4|10803.7|10801.7|10799.8|10797.8|1664
1687275300000|2023-06-20 15:35:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1752
1687275600000|2023-06-20 15:40:00|10799.4|10797.4|10800.6|10798.6|10801.4|10799.4|10799.4|10797.4|1419
1687275900000|2023-06-20 15:45:00|10801.4|10799.4|10803|10801|10804.5|10802.5|10801.4|10799.4|3992
1687276200000|2023-06-20 15:50:00|10803.7|10801.7|10801.8|10799.8|10803.7|10801.7|10801.4|10799.4|3077
1687276500000|2023-06-20 15:55:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799|10797|1491
1687276800000|2023-06-20 16:00:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799|10797|953
1687277100000|2023-06-20 16:05:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|1149
1687277400000|2023-06-20 16:10:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|1658
1687277700000|2023-06-20 16:15:00|10802.6|10800.6|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|926
1687278000000|2023-06-20 16:20:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1758
1687278300000|2023-06-20 16:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1878
1687278600000|2023-06-20 16:30:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1436
1687278900000|2023-06-20 16:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|463
1687279200000|2023-06-20 16:40:00|10804.5|10802.5|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|1486
1687279500000|2023-06-20 16:45:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|778
1687279800000|2023-06-20 16:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1040
1687280100000|2023-06-20 16:55:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1587
1687280400000|2023-06-20 17:00:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1411
1687280700000|2023-06-20 17:05:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|2243
1687281000000|2023-06-20 17:10:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|1453
1687281300000|2023-06-20 17:15:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|728
1687281600000|2023-06-20 17:20:00|10800.6|10798.6|10801|10799|10801.4|10799.4|10799.8|10797.8|1623
1687281900000|2023-06-20 17:25:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1204
1687282200000|2023-06-20 17:30:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|409
1687282500000|2023-06-20 17:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|880
1687282800000|2023-06-20 17:40:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|760
1687283100000|2023-06-20 17:45:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|1564
1687283400000|2023-06-20 17:50:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|2478
1687283700000|2023-06-20 17:55:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|912
1687284000000|2023-06-20 18:00:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|21868
1687284300000|2023-06-20 18:05:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10800.6|10798.6|2075
1687284600000|2023-06-20 18:10:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|2601
1687284900000|2023-06-20 18:15:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|3029
1687285200000|2023-06-20 18:20:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1533
1687285500000|2023-06-20 18:25:00|10797.1|10795.1|10797.5|10795.5|10799|10797|10796.7|10794.7|2555
1687285800000|2023-06-20 18:30:00|||||||||558
1687286100000|2023-06-20 18:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|882
1687286400000|2023-06-20 18:40:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|2020
1687286700000|2023-06-20 18:45:00|10795.1|10793.1|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|4700
1687287000000|2023-06-20 18:50:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|1492
1687287300000|2023-06-20 18:55:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1318
1687287600000|2023-06-20 19:00:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1713
1687287900000|2023-06-20 19:05:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|2087
1687288200000|2023-06-20 19:10:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|2159
1687288500000|2023-06-20 19:15:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|2026
1687288800000|2023-06-20 19:20:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|851
1687289100000|2023-06-20 19:25:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|2251
1687289400000|2023-06-20 19:30:00|10792.8|10790.8|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|2588
1687289700000|2023-06-20 19:35:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1215
1687290000000|2023-06-20 19:40:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1520
1687290300000|2023-06-20 19:45:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|3667
1687290600000|2023-06-20 19:50:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|2988
1687290900000|2023-06-20 19:55:00|10796.3|10794.3|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|6797
1687291200000|2023-06-20 20:00:00|10795.9|10793.9|10798.3|10796.3|10799|10797|10795.1|10793.1|5363
1687291500000|2023-06-20 20:05:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|2796
1687291800000|2023-06-20 20:10:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2874
1687292100000|2023-06-20 20:15:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10801|10799|330
1687292400000|2023-06-20 20:20:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|1368
1687292700000|2023-06-20 20:25:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|5651
1687293000000|2023-06-20 20:30:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2842
1687293300000|2023-06-20 20:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|818
1687293600000|2023-06-20 20:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|1126
1687293900000|2023-06-20 20:45:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|2311
1687294200000|2023-06-20 20:50:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1750
1687294500000|2023-06-20 20:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1665
1687298400000|2023-06-20 22:00:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|828
1687298700000|2023-06-20 22:05:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|171
1687299000000|2023-06-20 22:10:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|644
1687299300000|2023-06-20 22:15:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|635
1687299600000|2023-06-20 22:20:00|||||||||4
1687299900000|2023-06-20 22:25:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|37
1687300500000|2023-06-20 22:35:00|||||||||7
1687300800000|2023-06-20 22:40:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|86
1687301100000|2023-06-20 22:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|302
1687301400000|2023-06-20 22:50:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|134
1687301700000|2023-06-20 22:55:00|||||||||297
1687302000000|2023-06-20 23:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|109
1687302300000|2023-06-20 23:05:00|||||||||20
1687302600000|2023-06-20 23:10:00|||||||||6
1687302900000|2023-06-20 23:15:00|||||||||32
1687303200000|2023-06-20 23:20:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|68
1687303500000|2023-06-20 23:25:00|||||||||36
1687303800000|2023-06-20 23:30:00|10795.9|10793.9|10796.3|10794.3|10796.7|10794.7|10795.9|10793.9|170
1687304100000|2023-06-20 23:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|62
1687304400000|2023-06-20 23:40:00|||||||||3
1687304700000|2023-06-20 23:45:00|10796.3|10794.3|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|93
1687305000000|2023-06-20 23:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|38
1687305300000|2023-06-20 23:55:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|117
1687305600000|2023-06-21 00:00:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|445
1687305900000|2023-06-21 00:05:00|||||||||11
1687306200000|2023-06-21 00:10:00|10794.8|10792.8|10795.5|10793.5|10795.9|10793.9|10794.8|10792.8|99
1687306500000|2023-06-21 00:15:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|254
1687306800000|2023-06-21 00:20:00|10796.3|10794.3|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|502
1687307100000|2023-06-21 00:25:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|101
1687307400000|2023-06-21 00:30:00|||||||||92
1687307700000|2023-06-21 00:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|30
1687308000000|2023-06-21 00:40:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|182
1687308300000|2023-06-21 00:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|51
1687308600000|2023-06-21 00:50:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|368
1687308900000|2023-06-21 00:55:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|9
1687309200000|2023-06-21 01:00:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|125
1687309500000|2023-06-21 01:05:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|218
1687309800000|2023-06-21 01:10:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|270
1687310100000|2023-06-21 01:15:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|100
1687310400000|2023-06-21 01:20:00|10794|10792|10792.8|10790.8|10794|10792|10792.8|10790.8|94
1687310700000|2023-06-21 01:25:00|||||||||357
1687311000000|2023-06-21 01:30:00|||||||||117
1687311300000|2023-06-21 01:35:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|272
1687311600000|2023-06-21 01:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|149
1687311900000|2023-06-21 01:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|55
1687312200000|2023-06-21 01:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|111
1687312500000|2023-06-21 01:55:00|10792|10790|10792|10790|10792|10790|10792|10790|114
1687312800000|2023-06-21 02:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|293
1687313100000|2023-06-21 02:05:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|59
1687313400000|2023-06-21 02:10:00|10792|10790|10792|10790|10792|10790|10792|10790|132
1687313700000|2023-06-21 02:15:00|||||||||181
1687314000000|2023-06-21 02:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|333
1687314300000|2023-06-21 02:25:00|10792|10790|10792.4|10790.4|10792.8|10790.8|10792|10790|196
1687314600000|2023-06-21 02:30:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|64
1687314900000|2023-06-21 02:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|96
1687315200000|2023-06-21 02:40:00|||||||||35
1687315500000|2023-06-21 02:45:00|||||||||1
1687316100000|2023-06-21 02:55:00|10792|10790|10792|10790|10792|10790|10792|10790|36
1687316400000|2023-06-21 03:00:00|||||||||1
1687316700000|2023-06-21 03:05:00|||||||||6
1687317000000|2023-06-21 03:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|199
1687317300000|2023-06-21 03:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|414
1687317600000|2023-06-21 03:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|176
1687317900000|2023-06-21 03:25:00|||||||||57
1687318200000|2023-06-21 03:30:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|110
1687318500000|2023-06-21 03:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|63
1687318800000|2023-06-21 03:40:00|||||||||113
1687319100000|2023-06-21 03:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|367
1687319400000|2023-06-21 03:50:00|||||||||102
1687319700000|2023-06-21 03:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|90
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|182
1687320300000|2023-06-21 04:05:00|||||||||17
1687320600000|2023-06-21 04:10:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10790.1|10788.1|928
1687320900000|2023-06-21 04:15:00|||||||||219
1687321500000|2023-06-21 04:25:00|||||||||33
1687321800000|2023-06-21 04:30:00|10790.8|10788.8|10792|10790|10792|10790|10790.5|10788.5|320
1687322100000|2023-06-21 04:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|105
1687322400000|2023-06-21 04:40:00|10792|10790|10792|10790|10792|10790|10792|10790|40
1687322700000|2023-06-21 04:45:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|185
1687323000000|2023-06-21 04:50:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|20
1687323300000|2023-06-21 04:55:00|||||||||14
1687323600000|2023-06-21 05:00:00|||||||||38
1687323900000|2023-06-21 05:05:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|149
1687324200000|2023-06-21 05:10:00|||||||||8
1687324500000|2023-06-21 05:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|505
1687324800000|2023-06-21 05:20:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|75
1687325100000|2023-06-21 05:25:00|||||||||75
1687325400000|2023-06-21 05:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|67
1687325700000|2023-06-21 05:35:00|||||||||2
1687326000000|2023-06-21 05:40:00|||||||||23
1687326300000|2023-06-21 05:45:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|72
1687326600000|2023-06-21 05:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|872
1687326900000|2023-06-21 05:55:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|761
1687327200000|2023-06-21 06:00:00|10796.7|10794.7|10780.3|10778.3|10797.5|10795.5|10776.4|10774.4|8159
1687327500000|2023-06-21 06:05:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|2496
1687327800000|2023-06-21 06:10:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1462
1687328100000|2023-06-21 06:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778|10776|2979
1687328400000|2023-06-21 06:20:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1245
1687328700000|2023-06-21 06:25:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|1663
1687329000000|2023-06-21 06:30:00|10775.2|10773.2|10775.6|10773.6|10777.2|10775.2|10774|10772|2136
1687329300000|2023-06-21 06:35:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10772.5|10770.5|1477
1687329600000|2023-06-21 06:40:00|10774|10772|10774|10772|10775.6|10773.6|10773.3|10771.3|1094
1687329900000|2023-06-21 06:45:00|10773.3|10771.3|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|1022
1687330200000|2023-06-21 06:50:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|653
1687330500000|2023-06-21 06:55:00|10779.1|10777.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|790
1687330800000|2023-06-21 07:00:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|1272
1687331100000|2023-06-21 07:05:00|10775.2|10773.2|10779.5|10777.5|10779.5|10777.5|10775.2|10773.2|880
1687331400000|2023-06-21 07:10:00|10780.3|10778.3|10782.6|10780.6|10783|10781|10779.5|10777.5|1219
1687331700000|2023-06-21 07:15:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|705
1687332000000|2023-06-21 07:20:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1379
1687332300000|2023-06-21 07:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1222
1687332600000|2023-06-21 07:30:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|1973
1687332900000|2023-06-21 07:35:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778|10776|1944
1687333200000|2023-06-21 07:40:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|1719
1687333500000|2023-06-21 07:45:00|10780.7|10778.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1584
1687333800000|2023-06-21 07:50:00|10778.7|10776.7|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|1355
1687334100000|2023-06-21 07:55:00|10781.9|10779.9|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|881
1687334400000|2023-06-21 08:00:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|577
1687334700000|2023-06-21 08:05:00|10781.5|10779.5|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|402
1687335000000|2023-06-21 08:10:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|633
1687335300000|2023-06-21 08:15:00|10782.6|10780.6|10781.9|10779.9|10783|10781|10781.1|10779.1|710
1687335600000|2023-06-21 08:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|357
1687335900000|2023-06-21 08:25:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|544
1687336200000|2023-06-21 08:30:00|10783|10781|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|417
1687336500000|2023-06-21 08:35:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|535
1687336800000|2023-06-21 08:40:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|900
1687337100000|2023-06-21 08:45:00|10785|10783|10785|10783|10786.5|10784.5|10785|10783|472
1687337400000|2023-06-21 08:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|1020
1687337700000|2023-06-21 08:55:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1211
1687338000000|2023-06-21 09:00:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|515
1687338300000|2023-06-21 09:05:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|636
1687338600000|2023-06-21 09:10:00|10786.9|10784.9|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|288
1687338900000|2023-06-21 09:15:00|10785|10783|10785|10783|10786.5|10784.5|10785|10783|327
1687339200000|2023-06-21 09:20:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|1175
1687339500000|2023-06-21 09:25:00|10788.9|10786.9|10790.5|10788.5|10792|10790|10788.9|10786.9|2036
1687339800000|2023-06-21 09:30:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|783
1687340100000|2023-06-21 09:35:00|10793.6|10791.6|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1187
1687340400000|2023-06-21 09:40:00|10795.1|10793.1|10792.4|10790.4|10795.1|10793.1|10792|10790|453
1687340700000|2023-06-21 09:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|607
1687341000000|2023-06-21 09:50:00|10792.4|10790.4|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|363
1687341300000|2023-06-21 09:55:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|468
1687341600000|2023-06-21 10:00:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|397
1687341900000|2023-06-21 10:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|319
1687342200000|2023-06-21 10:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|703
1687342500000|2023-06-21 10:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|807
1687342800000|2023-06-21 10:20:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|797
1687343100000|2023-06-21 10:25:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|805
1687343400000|2023-06-21 10:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|536
1687343700000|2023-06-21 10:35:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|433
1687344000000|2023-06-21 10:40:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|260
1687344300000|2023-06-21 10:45:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|737
1687344600000|2023-06-21 10:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1067
1687344900000|2023-06-21 10:55:00|10790.1|10788.1|10788.1|10786.1|10790.1|10788.1|10787.3|10785.3|644
1687345200000|2023-06-21 11:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1171
1687345500000|2023-06-21 11:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|858
1687345800000|2023-06-21 11:10:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|844
1687346100000|2023-06-21 11:15:00|10783.8|10781.8|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1675
1687346400000|2023-06-21 11:20:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|721
1687346700000|2023-06-21 11:25:00|10785.4|10783.4|10783.4|10781.4|10785.4|10783.4|10783.4|10781.4|1160
1687347000000|2023-06-21 11:30:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1607
1687347300000|2023-06-21 11:35:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1665
1687347600000|2023-06-21 11:40:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1065
1687347900000|2023-06-21 11:45:00|10783.4|10781.4|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|1323
1687348200000|2023-06-21 11:50:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2097
1687348500000|2023-06-21 11:55:00|10787.7|10785.7|10785|10783|10788.1|10786.1|10784.2|10782.2|1993
1687348800000|2023-06-21 12:00:00|10785.8|10783.8|10785|10783|10786.9|10784.9|10785|10783|3102
1687349100000|2023-06-21 12:05:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|1338
1687349400000|2023-06-21 12:10:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|1599
1687349700000|2023-06-21 12:15:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1422
1687350000000|2023-06-21 12:20:00|10781.1|10779.1|10776.4|10774.4|10781.9|10779.9|10775.6|10773.6|3715
1687350300000|2023-06-21 12:25:00|10777.2|10775.2|10779.5|10777.5|10779.9|10777.9|10774.8|10772.8|3551
1687350600000|2023-06-21 12:30:00|10778|10776|10779.5|10777.5|10788.9|10786.9|10774|10772|9030
1687350900000|2023-06-21 12:35:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778|10776|2208
1687351200000|2023-06-21 12:40:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|3768
1687351500000|2023-06-21 12:45:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|3143
1687351800000|2023-06-21 12:50:00|10781.9|10779.9|10785.8|10783.8|10786.5|10784.5|10781.1|10779.1|3136
1687352100000|2023-06-21 12:55:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|4511
1687352400000|2023-06-21 13:00:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10783.4|10781.4|2473
1687352700000|2023-06-21 13:05:00|10783.4|10781.4|10783.4|10781.4|10786.5|10784.5|10781.9|10779.9|2574
1687353000000|2023-06-21 13:10:00|10782.6|10780.6|10779.5|10777.5|10783.4|10781.4|10779.5|10777.5|2289
1687353300000|2023-06-21 13:15:00|10778.7|10776.7|10780.3|10778.3|10783.4|10781.4|10778|10776|1737
1687353600000|2023-06-21 13:20:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10778|10776|2249
1687353900000|2023-06-21 13:25:00|10779.1|10777.1|10775.6|10773.6|10779.5|10777.5|10775.6|10773.6|2556
1687354200000|2023-06-21 13:30:00|10774.8|10772.8|10778|10776|10778|10776|10771.7|10769.7|4419
1687354500000|2023-06-21 13:35:00|10778.7|10776.7|10773.3|10771.3|10778.7|10776.7|10772.5|10770.5|3917
1687354800000|2023-06-21 13:40:00|10774|10772|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4399
1687355100000|2023-06-21 13:45:00|10773.7|10771.7|10773.3|10771.3|10776.4|10774.4|10772.5|10770.5|4565
1687355400000|2023-06-21 13:50:00|10772.5|10770.5|10774|10772|10774|10772|10770.1|10768.1|4130
1687355700000|2023-06-21 13:55:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10772.1|10770.1|2979
1687356000000|2023-06-21 14:00:00|10774|10772|10774|10772|10775.6|10773.6|10773.3|10771.3|3381
1687356300000|2023-06-21 14:05:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|2344
1687356600000|2023-06-21 14:10:00|10775.6|10773.6|10775.6|10773.6|10778.7|10776.7|10775.2|10773.2|2861
1687356900000|2023-06-21 14:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|1616
1687357200000|2023-06-21 14:20:00|10778|10776|10774|10772|10778|10776|10774|10772|2962
1687357500000|2023-06-21 14:25:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10770.9|10768.9|2559
1687357800000|2023-06-21 14:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|2561
1687358100000|2023-06-21 14:35:00|10770.9|10768.9|10774|10772|10775.6|10773.6|10770.9|10768.9|5180
1687358400000|2023-06-21 14:40:00|10774.8|10772.8|10781.1|10779.1|10781.9|10779.9|10774|10772|4598
1687358700000|2023-06-21 14:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|9536
1687359000000|2023-06-21 14:50:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10778|10776|3797
1687359300000|2023-06-21 14:55:00|10781.9|10779.9|10781.1|10779.1|10785|10783|10781.1|10779.1|5746
1687359600000|2023-06-21 15:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|4931
1687359900000|2023-06-21 15:05:00|10781.9|10779.9|10778.7|10776.7|10783.4|10781.4|10777.2|10775.2|5211
1687360200000|2023-06-21 15:10:00|10778|10776|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|3357
1687360500000|2023-06-21 15:15:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|3119
1687360800000|2023-06-21 15:20:00|10779.5|10777.5|10774.8|10772.8|10780.3|10778.3|10774.8|10772.8|2645
1687361100000|2023-06-21 15:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2969
1687361400000|2023-06-21 15:30:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1851
1687361700000|2023-06-21 15:35:00|10776.4|10774.4|10776|10774|10777.2|10775.2|10774.8|10772.8|2529
1687362000000|2023-06-21 15:40:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10773.3|10771.3|1423
1687362300000|2023-06-21 15:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1358
1687362600000|2023-06-21 15:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|2864
1687362900000|2023-06-21 15:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3699
1687363200000|2023-06-21 16:00:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|1608
1687363500000|2023-06-21 16:05:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1344
1687363800000|2023-06-21 16:10:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|623
1687364100000|2023-06-21 16:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1598
1687364400000|2023-06-21 16:20:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1538
1687364700000|2023-06-21 16:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|918
1687365000000|2023-06-21 16:30:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|1546
1687365300000|2023-06-21 16:35:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|538
1687365600000|2023-06-21 16:40:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|2363
1687365900000|2023-06-21 16:45:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|3253
1687366200000|2023-06-21 16:50:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10781.1|10779.1|1173
1687366500000|2023-06-21 16:55:00|10781.9|10779.9|10782.3|10780.3|10784.2|10782.2|10781.1|10779.1|1420
1687366800000|2023-06-21 17:00:00|10782.6|10780.6|10785.8|10783.8|10788.1|10786.1|10781.1|10779.1|4031
1687367100000|2023-06-21 17:05:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|3053
1687367400000|2023-06-21 17:10:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10785|10783|1332
1687367700000|2023-06-21 17:15:00|10785.8|10783.8|10791.2|10789.2|10791.2|10789.2|10785.8|10783.8|2956
1687368000000|2023-06-21 17:20:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1802
1687368300000|2023-06-21 17:25:00|10789.7|10787.7|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|1580
1687368600000|2023-06-21 17:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1439
1687368900000|2023-06-21 17:35:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|1822
1687369200000|2023-06-21 17:40:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|1561
1687369500000|2023-06-21 17:45:00|10793.2|10791.2|10795.9|10793.9|10797.5|10795.5|10793.2|10791.2|4895
1687369800000|2023-06-21 17:50:00|10796.3|10794.3|10793.6|10791.6|10796.7|10794.7|10792.8|10790.8|3236
1687370100000|2023-06-21 17:55:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|1993
1687370400000|2023-06-21 18:00:00|10792|10790|10792.8|10790.8|10795.1|10793.1|10792|10790|3326
1687370700000|2023-06-21 18:05:00|10793.6|10791.6|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|2821
1687371000000|2023-06-21 18:10:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10796.7|10794.7|3811
1687371300000|2023-06-21 18:15:00|10799.4|10797.4|10799|10797|10800.6|10798.6|10798.3|10796.3|2745
1687371600000|2023-06-21 18:20:00|10798.3|10796.3|10803.7|10801.7|10803.7|10801.7|10798.3|10796.3|4283
1687371900000|2023-06-21 18:25:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10803|10801|3664
1687372200000|2023-06-21 18:30:00|10807.3|10805.3|10804.5|10802.5|10807.3|10805.3|10804.5|10802.5|2901
1687372500000|2023-06-21 18:35:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|3197
1687372800000|2023-06-21 18:40:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2771
1687373100000|2023-06-21 18:45:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|3103
1687373400000|2023-06-21 18:50:00|10802.2|10800.2|10799.8|10797.8|10802.2|10800.2|10799|10797|5271
1687373700000|2023-06-21 18:55:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|5582
1687374000000|2023-06-21 19:00:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1761
1687374300000|2023-06-21 19:05:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|2641
1687374600000|2023-06-21 19:10:00|10799|10797|10797.5|10795.5|10799|10797|10795.9|10793.9|2355
1687374900000|2023-06-21 19:15:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1847
1687375200000|2023-06-21 19:20:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|514
1687375500000|2023-06-21 19:25:00|10796.7|10794.7|10796.7|10794.7|10799|10797|10796.7|10794.7|1073
1687375800000|2023-06-21 19:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1845
1687376100000|2023-06-21 19:35:00|10797.5|10795.5|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|2346
1687376400000|2023-06-21 19:40:00|10799.8|10797.8|10795.9|10793.9|10800.6|10798.6|10795.1|10793.1|2044
1687376700000|2023-06-21 19:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.5|10793.5|1292
1687377000000|2023-06-21 19:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1793
1687377300000|2023-06-21 19:55:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|4644
1687377600000|2023-06-21 20:00:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|4105
1687377900000|2023-06-21 20:05:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|2098
1687378200000|2023-06-21 20:10:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|936
1687378500000|2023-06-21 20:15:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1220
1687378800000|2023-06-21 20:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1173
1687379100000|2023-06-21 20:25:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1526
1687379400000|2023-06-21 20:30:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1047
1687379700000|2023-06-21 20:35:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|835
1687380000000|2023-06-21 20:40:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|2061
1687380300000|2023-06-21 20:45:00|10794|10792|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1138
1687380600000|2023-06-21 20:50:00|10795.1|10793.1|10795.1|10793.1|10795.5|10793.5|10795.1|10793.1|2305
1687380900000|2023-06-21 20:55:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1327
1687384800000|2023-06-21 22:00:00|10794|10792|10796.3|10794.3|10796.7|10794.7|10793.6|10791.6|133
1687385100000|2023-06-21 22:05:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|25
1687385400000|2023-06-21 22:10:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|52
1687385700000|2023-06-21 22:15:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|32
1687386000000|2023-06-21 22:20:00|||||||||8
1687386300000|2023-06-21 22:25:00|||||||||5
1687386600000|2023-06-21 22:30:00|||||||||19
1687386900000|2023-06-21 22:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|69
1687387200000|2023-06-21 22:40:00|||||||||4
1687387500000|2023-06-21 22:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|64
1687387800000|2023-06-21 22:50:00|||||||||9
1687388100000|2023-06-21 22:55:00|||||||||1
1687388400000|2023-06-21 23:00:00|||||||||5
1687389000000|2023-06-21 23:10:00|||||||||25
1687389600000|2023-06-21 23:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|168
1687389900000|2023-06-21 23:25:00|10795.5|10793.5|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|263
1687390200000|2023-06-21 23:30:00|||||||||41
1687390500000|2023-06-21 23:35:00|||||||||262
1687390800000|2023-06-21 23:40:00|||||||||299
1687391100000|2023-06-21 23:45:00|||||||||68
1687391400000|2023-06-21 23:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|245
1687391700000|2023-06-21 23:55:00|||||||||38
1687392000000|2023-06-22 00:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|94
1687392300000|2023-06-22 00:05:00|||||||||39
1687392600000|2023-06-22 00:10:00|||||||||66
1687392900000|2023-06-22 00:15:00|10794.8|10792.8|10792.8|10790.8|10794.8|10792.8|10792.8|10790.8|560
1687393200000|2023-06-22 00:20:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|277
1687393500000|2023-06-22 00:25:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|97
1687393800000|2023-06-22 00:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|275
1687394100000|2023-06-22 00:35:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|346
1687394400000|2023-06-22 00:40:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10791.2|10789.2|106
1687394700000|2023-06-22 00:45:00|||||||||24
1687395000000|2023-06-22 00:50:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|44
1687395300000|2023-06-22 00:55:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|47
1687395600000|2023-06-22 01:00:00|10790.8|10788.8|10792|10790|10792|10790|10790.8|10788.8|164
1687395900000|2023-06-22 01:05:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|103
1687396200000|2023-06-22 01:10:00|||||||||103
1687396500000|2023-06-22 01:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|74
1687396800000|2023-06-22 01:20:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|169
1687397100000|2023-06-22 01:25:00|||||||||7
1687397400000|2023-06-22 01:30:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|224
1687397700000|2023-06-22 01:35:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|170
1687398000000|2023-06-22 01:40:00|||||||||69
1687398300000|2023-06-22 01:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|615
1687398600000|2023-06-22 01:50:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|467
1687398900000|2023-06-22 01:55:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|9
1687399200000|2023-06-22 02:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|140
1687399500000|2023-06-22 02:05:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|92
1687399800000|2023-06-22 02:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|136
1687400100000|2023-06-22 02:15:00|10793.2|10791.2|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|331
1687400400000|2023-06-22 02:20:00|||||||||9
1687400700000|2023-06-22 02:25:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|108
1687401000000|2023-06-22 02:30:00|||||||||18
1687401300000|2023-06-22 02:35:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|397
1687401600000|2023-06-22 02:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|159
1687401900000|2023-06-22 02:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|139
1687402200000|2023-06-22 02:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|53
1687402500000|2023-06-22 02:55:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|31
1687402800000|2023-06-22 03:00:00|10793.6|10791.6|10793.2|10791.2|10793.6|10791.6|10792.8|10790.8|200
1687403100000|2023-06-22 03:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|7
1687403400000|2023-06-22 03:10:00|10793.6|10791.6|10793.2|10791.2|10793.6|10791.6|10792.8|10790.8|119
1687403700000|2023-06-22 03:15:00|10792.8|10790.8|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|45
1687404000000|2023-06-22 03:20:00|10793.2|10791.2|10793.2|10791.2|10793.6|10791.6|10793.2|10791.2|26
1687404300000|2023-06-22 03:25:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|128
1687404600000|2023-06-22 03:30:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|81
1687404900000|2023-06-22 03:35:00|||||||||156
1687405200000|2023-06-22 03:40:00|||||||||1
1687405500000|2023-06-22 03:45:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|124
1687405800000|2023-06-22 03:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|25
1687406100000|2023-06-22 03:55:00|||||||||6
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|36
1687406700000|2023-06-22 04:05:00|10794|10792|10793.6|10791.6|10794|10792|10793.6|10791.6|3
1687407000000|2023-06-22 04:10:00|||||||||2
1687407300000|2023-06-22 04:15:00|||||||||5
1687407600000|2023-06-22 04:20:00|||||||||65
1687407900000|2023-06-22 04:25:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|4
1687408200000|2023-06-22 04:30:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|198
1687408500000|2023-06-22 04:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|137
1687408800000|2023-06-22 04:40:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|494
1687409100000|2023-06-22 04:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|358
1687409400000|2023-06-22 04:50:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|266
1687409700000|2023-06-22 04:55:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|110
1687410000000|2023-06-22 05:00:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|147
1687410300000|2023-06-22 05:05:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|271
1687410600000|2023-06-22 05:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|351
1687410900000|2023-06-22 05:15:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|746
1687411200000|2023-06-22 05:20:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|44
1687411500000|2023-06-22 05:25:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|78
1687411800000|2023-06-22 05:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|86
1687412100000|2023-06-22 05:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|86
1687412400000|2023-06-22 05:40:00|||||||||7
1687412700000|2023-06-22 05:45:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|269
1687413000000|2023-06-22 05:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|200
1687413300000|2023-06-22 05:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|169
1687413600000|2023-06-22 06:00:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|394
1687413900000|2023-06-22 06:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|253
1687414200000|2023-06-22 06:10:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|484
1687414500000|2023-06-22 06:15:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|215
1687414800000|2023-06-22 06:20:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|652
1687415100000|2023-06-22 06:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|756
1687415400000|2023-06-22 06:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|466
1687415700000|2023-06-22 06:35:00|10786.5|10784.5|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|325
1687416000000|2023-06-22 06:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|229
1687416300000|2023-06-22 06:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|628
1687416600000|2023-06-22 06:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|779
1687416900000|2023-06-22 06:55:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|532
1687417200000|2023-06-22 07:00:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10784.2|10782.2|764
1687417500000|2023-06-22 07:05:00|10785.4|10783.4|10785|10783|10786.5|10784.5|10784.2|10782.2|482
1687417800000|2023-06-22 07:10:00|10785.4|10783.4|10785.8|10783.8|10787.3|10785.3|10785|10783|1091
1687418100000|2023-06-22 07:15:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|770
1687418400000|2023-06-22 07:20:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785|10783|370
1687418700000|2023-06-22 07:25:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10782.6|10780.6|926
1687419000000|2023-06-22 07:30:00|10785.8|10783.8|10784.2|10782.2|10792|10790|10782.6|10780.6|3256
1687419300000|2023-06-22 07:35:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10783.8|10781.8|1040
1687419600000|2023-06-22 07:40:00|10783.4|10781.4|10785|10783|10786.2|10784.2|10783.4|10781.4|792
1687419900000|2023-06-22 07:45:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10783.4|10781.4|524
1687420200000|2023-06-22 07:50:00|10784.6|10782.6|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|841
1687420500000|2023-06-22 07:55:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|465
1687420800000|2023-06-22 08:00:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|1433
1687421100000|2023-06-22 08:05:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|494
1687421400000|2023-06-22 08:10:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|452
1687421700000|2023-06-22 08:15:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|1710
1687422000000|2023-06-22 08:20:00|10785|10783|10782.6|10780.6|10785|10783|10781.9|10779.9|1320
1687422300000|2023-06-22 08:25:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|672
1687422600000|2023-06-22 08:30:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|696
1687422900000|2023-06-22 08:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|444
1687423200000|2023-06-22 08:40:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1141
1687423500000|2023-06-22 08:45:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|530
1687423800000|2023-06-22 08:50:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|649
1687424100000|2023-06-22 08:55:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|583
1687424400000|2023-06-22 09:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|943
1687424700000|2023-06-22 09:05:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|364
1687425000000|2023-06-22 09:10:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|487
1687425300000|2023-06-22 09:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|3846
1687425600000|2023-06-22 09:20:00|10783.4|10781.4|10784.6|10782.6|10785|10783|10783.4|10781.4|484
1687425900000|2023-06-22 09:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|269
1687426200000|2023-06-22 09:30:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|234
1687426500000|2023-06-22 09:35:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|957
1687426800000|2023-06-22 09:40:00|||||||||52
1687427100000|2023-06-22 09:45:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|693
1687427400000|2023-06-22 09:50:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|796
1687427700000|2023-06-22 09:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|900
1687428000000|2023-06-22 10:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|261
1687428300000|2023-06-22 10:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|239
1687428600000|2023-06-22 10:10:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|414
1687428900000|2023-06-22 10:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|216
1687429200000|2023-06-22 10:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|445
1687429500000|2023-06-22 10:25:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|432
1687429800000|2023-06-22 10:30:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|617
1687430100000|2023-06-22 10:35:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|110
1687430400000|2023-06-22 10:40:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|176
1687430700000|2023-06-22 10:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|779
1687431000000|2023-06-22 10:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1345
1687431300000|2023-06-22 10:55:00|10780.3|10778.3|10780.3|10778.3|10780.7|10778.7|10778.7|10776.7|1149
1687431600000|2023-06-22 11:00:00|10779.9|10777.9|10779.5|10777.5|10781.1|10779.1|10765.8|10763.8|10226
1687431900000|2023-06-22 11:05:00|10779.1|10777.1|10788.1|10786.1|10788.9|10786.9|10778.7|10776.7|4180
1687432200000|2023-06-22 11:10:00|10788.9|10786.9|10788.1|10786.1|10794.4|10792.4|10786.5|10784.5|4387
1687432500000|2023-06-22 11:15:00|10788.9|10786.9|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|2024
1687432800000|2023-06-22 11:20:00|10791.2|10789.2|10787.3|10785.3|10792|10790|10785.8|10783.8|1209
1687433100000|2023-06-22 11:25:00|10788.1|10786.1|10784.2|10782.2|10788.1|10786.1|10783.4|10781.4|1694
1687433400000|2023-06-22 11:30:00|10785|10783|10786.2|10784.2|10786.5|10784.5|10784.2|10782.2|1391
1687433700000|2023-06-22 11:35:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10785|10783|1334
1687434000000|2023-06-22 11:40:00|10785.4|10783.4|10785|10783|10786.5|10784.5|10785|10783|827
1687434300000|2023-06-22 11:45:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1431
1687434600000|2023-06-22 11:50:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|2433
1687434900000|2023-06-22 11:55:00|10783.8|10781.8|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1960
1687435200000|2023-06-22 12:00:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10785.8|10783.8|2579
1687435500000|2023-06-22 12:05:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|2692
1687435800000|2023-06-22 12:10:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.1|10786.1|2903
1687436100000|2023-06-22 12:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1336
1687436400000|2023-06-22 12:20:00|10790.8|10788.8|10792|10790|10795.1|10793.1|10790.8|10788.8|4270
1687436700000|2023-06-22 12:25:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3303
1687437000000|2023-06-22 12:30:00|10792.4|10790.4|10796.7|10794.7|10809.2|10807.2|10792|10790|14172
1687437300000|2023-06-22 12:35:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10791.2|10789.2|6454
1687437600000|2023-06-22 12:40:00|10795.1|10793.1|10785|10783|10796.7|10794.7|10785|10783|6067
1687437900000|2023-06-22 12:45:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10782.6|10780.6|6012
1687438200000|2023-06-22 12:50:00|10786.5|10784.5|10785|10783|10788.1|10786.1|10783.4|10781.4|6812
1687438500000|2023-06-22 12:55:00|10784.2|10782.2|10779.5|10777.5|10784.2|10782.2|10779.5|10777.5|4714
1687438800000|2023-06-22 13:00:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10774.8|10772.8|4655
1687439100000|2023-06-22 13:05:00|10778|10776|10772.5|10770.5|10778.7|10776.7|10772.5|10770.5|3506
1687439400000|2023-06-22 13:10:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|3692
1687439700000|2023-06-22 13:15:00|10772.5|10770.5|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|3320
1687440000000|2023-06-22 13:20:00|10776.4|10774.4|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|2908
1687440300000|2023-06-22 13:25:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|1998
1687440600000|2023-06-22 13:30:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10772.5|10770.5|5084
1687440900000|2023-06-22 13:35:00|10778.7|10776.7|10781.9|10779.9|10782.6|10780.6|10776.4|10774.4|2746
1687441200000|2023-06-22 13:40:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|2711
1687441500000|2023-06-22 13:45:00|10783.4|10781.4|10785.8|10783.8|10788.9|10786.9|10783.4|10781.4|3573
1687441800000|2023-06-22 13:50:00|10785|10783|10778.7|10776.7|10785.8|10783.8|10778.7|10776.7|1601
1687442100000|2023-06-22 13:55:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778|10776|2796
1687442400000|2023-06-22 14:00:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10775.6|10773.6|3204
1687442700000|2023-06-22 14:05:00|10778|10776|10772.5|10770.5|10778|10776|10772.5|10770.5|3484
1687443000000|2023-06-22 14:10:00|10772.1|10770.1|10774|10772|10774.8|10772.8|10772.1|10770.1|3049
1687443300000|2023-06-22 14:15:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10770.9|10768.9|3937
1687443600000|2023-06-22 14:20:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|10397
1687443900000|2023-06-22 14:25:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10767.8|10765.8|3053
1687444200000|2023-06-22 14:30:00|10769.8|10767.8|10767.8|10765.8|10769.8|10767.8|10767.8|10765.8|2151
1687444500000|2023-06-22 14:35:00|10767|10765|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|4422
1687444800000|2023-06-22 14:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10767|10765|4495
1687445100000|2023-06-22 14:45:00|10770.9|10768.9|10770.5|10768.5|10771.7|10769.7|10767.8|10765.8|2249
1687445400000|2023-06-22 14:50:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|1849
1687445700000|2023-06-22 14:55:00|10769.4|10767.4|10763.5|10761.5|10770.1|10768.1|10763.1|10761.1|3378
1687446000000|2023-06-22 15:00:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|4287
1687446300000|2023-06-22 15:05:00|10767|10765|10766.2|10764.2|10769.4|10767.4|10764.7|10762.7|3700
1687446600000|2023-06-22 15:10:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10763.9|10761.9|3821
1687446900000|2023-06-22 15:15:00|10767.4|10765.4|10763.9|10761.9|10768.6|10766.6|10763.9|10761.9|3017
1687447200000|2023-06-22 15:20:00|10763.1|10761.1|10767.8|10765.8|10767.8|10765.8|10762.3|10760.3|5468
1687447500000|2023-06-22 15:25:00|10767|10765|10765.5|10763.5|10769.4|10767.4|10765.5|10763.5|2205
1687447800000|2023-06-22 15:30:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10763.9|10761.9|3103
1687448100000|2023-06-22 15:35:00|10765.8|10763.8|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|2365
1687448400000|2023-06-22 15:40:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1593
1687448700000|2023-06-22 15:45:00|10768.2|10766.2|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2166
1687449000000|2023-06-22 15:50:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|3027
1687449300000|2023-06-22 15:55:00|10761.9|10759.9|10760.8|10758.8|10761.9|10759.9|10759.2|10757.2|2618
1687449600000|2023-06-22 16:00:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3097
1687449900000|2023-06-22 16:05:00|10760.8|10758.8|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1267
1687450200000|2023-06-22 16:10:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|2139
1687450500000|2023-06-22 16:15:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|918
1687450800000|2023-06-22 16:20:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|745
1687451100000|2023-06-22 16:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1080
1687451400000|2023-06-22 16:30:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1818
1687451700000|2023-06-22 16:35:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10758.4|10756.4|1993
1687452000000|2023-06-22 16:40:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1358
1687452300000|2023-06-22 16:45:00|10761.2|10759.2|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|3048
1687452600000|2023-06-22 16:50:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|927
1687452900000|2023-06-22 16:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1495
1687453200000|2023-06-22 17:00:00|10761.9|10759.9|10760|10758|10761.9|10759.9|10760|10758|5822
1687453500000|2023-06-22 17:05:00|10759.6|10757.6|10756.9|10754.9|10760|10758|10756.9|10754.9|3036
1687453800000|2023-06-22 17:10:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2362
1687454100000|2023-06-22 17:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|3122
1687454400000|2023-06-22 17:20:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|3096
1687454700000|2023-06-22 17:25:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753|10751|4031
1687455000000|2023-06-22 17:30:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|2147
1687455300000|2023-06-22 17:35:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1640
1687455600000|2023-06-22 17:40:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1025
1687455900000|2023-06-22 17:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.3|10755.3|815
1687456200000|2023-06-22 17:50:00|10757.6|10755.6|10760|10758|10760|10758|10756.9|10754.9|1638
1687456500000|2023-06-22 17:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|2473
1687456800000|2023-06-22 18:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1546
1687457100000|2023-06-22 18:05:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1814
1687457400000|2023-06-22 18:10:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1188
1687457700000|2023-06-22 18:15:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|784
1687458000000|2023-06-22 18:20:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|1429
1687458300000|2023-06-22 18:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|3212
1687458600000|2023-06-22 18:30:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|1471
1687458900000|2023-06-22 18:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|821
1687459200000|2023-06-22 18:40:00|10761.2|10759.2|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1020
1687459500000|2023-06-22 18:45:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|2097
1687459800000|2023-06-22 18:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4636
1687460100000|2023-06-22 18:55:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3152
1687460400000|2023-06-22 19:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10757.6|10755.6|2149
1687460700000|2023-06-22 19:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1722
1687461000000|2023-06-22 19:10:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1444
1687461300000|2023-06-22 19:15:00|10760.4|10758.4|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|2008
1687461600000|2023-06-22 19:20:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1217
1687461900000|2023-06-22 19:25:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1419
1687462200000|2023-06-22 19:30:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|3031
1687462500000|2023-06-22 19:35:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|2660
1687462800000|2023-06-22 19:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1229
1687463100000|2023-06-22 19:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2536
1687463400000|2023-06-22 19:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1342
1687463700000|2023-06-22 19:55:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|3068
1687464000000|2023-06-22 20:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|5579
1687464300000|2023-06-22 20:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|1276
1687464600000|2023-06-22 20:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|633
1687464900000|2023-06-22 20:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1497
1687465200000|2023-06-22 20:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1002
1687465500000|2023-06-22 20:25:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1560
1687465800000|2023-06-22 20:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|1455
1687466100000|2023-06-22 20:35:00|||||||||276
1687466400000|2023-06-22 20:40:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1550
1687466700000|2023-06-22 20:45:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1058
1687467000000|2023-06-22 20:50:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|5016
1687467300000|2023-06-22 20:55:00|10756.1|10754.1|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|2196
1687471200000|2023-06-22 22:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|237
1687471500000|2023-06-22 22:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|341
1687471800000|2023-06-22 22:10:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|88
1687472100000|2023-06-22 22:15:00|||||||||87
1687472400000|2023-06-22 22:20:00|||||||||33
1687472700000|2023-06-22 22:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|71
1687473000000|2023-06-22 22:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|135
1687473300000|2023-06-22 22:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|14
1687473600000|2023-06-22 22:40:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10758|10756|124
1687473900000|2023-06-22 22:45:00|||||||||11
1687474200000|2023-06-22 22:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|58
1687474500000|2023-06-22 22:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|30
1687474800000|2023-06-22 23:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|109
1687475100000|2023-06-22 23:05:00|||||||||26
1687475400000|2023-06-22 23:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|154
1687475700000|2023-06-22 23:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|6
1687476000000|2023-06-22 23:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|70
1687476300000|2023-06-22 23:25:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10758|10756|53
1687476600000|2023-06-22 23:30:00|10759.2|10757.2|10760|10758|10760|10758|10758.8|10756.8|1272
1687476900000|2023-06-22 23:35:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|119
1687477200000|2023-06-22 23:40:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.4|10758.4|639
1687477500000|2023-06-22 23:45:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|192
1687477800000|2023-06-22 23:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|92
1687478100000|2023-06-22 23:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|158
1687478400000|2023-06-23 00:00:00|10761.9|10759.9|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|161
1687478700000|2023-06-23 00:05:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|198
1687479000000|2023-06-23 00:10:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|26
1687479300000|2023-06-23 00:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.7|10760.7|1609
1687479600000|2023-06-23 00:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|527
1687479900000|2023-06-23 00:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|437
1687480200000|2023-06-23 00:30:00|||||||||69
1687480500000|2023-06-23 00:35:00|10763.5|10761.5|10762.3|10760.3|10763.5|10761.5|10761.5|10759.5|83
1687480800000|2023-06-23 00:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|110
1687481100000|2023-06-23 00:45:00|10761.5|10759.5|10760.8|10758.8|10761.9|10759.9|10760.8|10758.8|435
1687481400000|2023-06-23 00:50:00|||||||||54
1687481700000|2023-06-23 00:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|122
1687482000000|2023-06-23 01:00:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|2375
1687482300000|2023-06-23 01:05:00|10757.6|10755.6|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|3018
1687482600000|2023-06-23 01:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|794
1687482900000|2023-06-23 01:15:00|10757.6|10755.6|10757.6|10755.6|10758|10756|10757.3|10755.3|313
1687483200000|2023-06-23 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|178
1687483500000|2023-06-23 01:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|458
1687483800000|2023-06-23 01:30:00|10759.6|10757.6|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|201
1687484100000|2023-06-23 01:35:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|215
1687484400000|2023-06-23 01:40:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|141
1687484700000|2023-06-23 01:45:00|10758.4|10756.4|10760|10758|10760|10758|10757.6|10755.6|78
1687485000000|2023-06-23 01:50:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10758.4|10756.4|404
1687485300000|2023-06-23 01:55:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|160
1687485600000|2023-06-23 02:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|729
1687485900000|2023-06-23 02:05:00|||||||||92
1687486200000|2023-06-23 02:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|189
1687486500000|2023-06-23 02:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|162
1687486800000|2023-06-23 02:20:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|201
1687487100000|2023-06-23 02:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|511
1687487400000|2023-06-23 02:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|76
1687487700000|2023-06-23 02:35:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|115
1687488000000|2023-06-23 02:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|253
1687488300000|2023-06-23 02:45:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|112
1687488600000|2023-06-23 02:50:00|||||||||8
1687488900000|2023-06-23 02:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|306
1687489200000|2023-06-23 03:00:00|||||||||13
1687489500000|2023-06-23 03:05:00|||||||||29
1687489800000|2023-06-23 03:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|229
1687490100000|2023-06-23 03:15:00|||||||||89
1687490400000|2023-06-23 03:20:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|174
1687490700000|2023-06-23 03:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|34
1687491000000|2023-06-23 03:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|302
1687491300000|2023-06-23 03:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|137
1687491600000|2023-06-23 03:40:00|10761.9|10759.9|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|136
1687491900000|2023-06-23 03:45:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|34
1687492200000|2023-06-23 03:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|37
1687492500000|2023-06-23 03:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|117
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|594
1687493100000|2023-06-23 04:05:00|||||||||36
1687493400000|2023-06-23 04:10:00|||||||||22
1687493700000|2023-06-23 04:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|23
1687494000000|2023-06-23 04:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|168
1687494300000|2023-06-23 04:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|256
1687494600000|2023-06-23 04:30:00|||||||||67
1687494900000|2023-06-23 04:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|264
1687495200000|2023-06-23 04:40:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|227
1687495500000|2023-06-23 04:45:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|236
1687495800000|2023-06-23 04:50:00|||||||||16
1687496100000|2023-06-23 04:55:00|||||||||248
1687496400000|2023-06-23 05:00:00|10765.8|10763.8|10765.5|10763.5|10767|10765|10765.5|10763.5|790
1687496700000|2023-06-23 05:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2098
1687497000000|2023-06-23 05:10:00|10764.3|10762.3|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|520
1687497300000|2023-06-23 05:15:00|10763.5|10761.5|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1179
1687497600000|2023-06-23 05:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|226
1687497900000|2023-06-23 05:25:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|843
1687498200000|2023-06-23 05:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|155
1687498500000|2023-06-23 05:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|149
1687498800000|2023-06-23 05:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|304
1687499100000|2023-06-23 05:45:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|115
1687499400000|2023-06-23 05:50:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|162
1687499700000|2023-06-23 05:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|167
1687500000000|2023-06-23 06:00:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|692
1687500300000|2023-06-23 06:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|427
1687500600000|2023-06-23 06:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|300
1687500900000|2023-06-23 06:15:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|526
1687501200000|2023-06-23 06:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|951
1687501500000|2023-06-23 06:25:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|675
1687501800000|2023-06-23 06:30:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|1285
1687502100000|2023-06-23 06:35:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|1172
1687502400000|2023-06-23 06:40:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|659
1687502700000|2023-06-23 06:45:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|689
1687503000000|2023-06-23 06:50:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|466
1687503300000|2023-06-23 06:55:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753.7|10751.7|1487
1687503600000|2023-06-23 07:00:00|10753|10751|10756.9|10754.9|10756.9|10754.9|10753|10751|1451
1687503900000|2023-06-23 07:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|672
1687504200000|2023-06-23 07:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10755.3|10753.3|556
1687504500000|2023-06-23 07:15:00|10759.2|10757.2|10767.8|10765.8|10768.6|10766.6|10759.2|10757.2|6084
1687504800000|2023-06-23 07:20:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10767|10765|4183
1687505100000|2023-06-23 07:25:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|2155
1687505400000|2023-06-23 07:30:00|10771.7|10769.7|10778.7|10776.7|10781.9|10779.9|10771.7|10769.7|7351
1687505700000|2023-06-23 07:35:00|10779.5|10777.5|10778.7|10776.7|10781.9|10779.9|10775.6|10773.6|5392
1687506000000|2023-06-23 07:40:00|10779.5|10777.5|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|3268
1687506300000|2023-06-23 07:45:00|10777.2|10775.2|10781.1|10779.1|10781.9|10779.9|10775.6|10773.6|3528
1687506600000|2023-06-23 07:50:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10781.1|10779.1|2299
1687506900000|2023-06-23 07:55:00|10783.4|10781.4|10785.4|10783.4|10785.8|10783.8|10782.6|10780.6|1391
1687507200000|2023-06-23 08:00:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10779.5|10777.5|3447
1687507500000|2023-06-23 08:05:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10779.5|10777.5|1932
1687507800000|2023-06-23 08:10:00|10780.3|10778.3|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|1461
1687508100000|2023-06-23 08:15:00|10782.3|10780.3|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1024
1687508400000|2023-06-23 08:20:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1611
1687508700000|2023-06-23 08:25:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|1696
1687509000000|2023-06-23 08:30:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|1653
1687509300000|2023-06-23 08:35:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1879
1687509600000|2023-06-23 08:40:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|3591
1687509900000|2023-06-23 08:45:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|873
1687510200000|2023-06-23 08:50:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1578
1687510500000|2023-06-23 08:55:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|874
1687510800000|2023-06-23 09:00:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|1116
1687511100000|2023-06-23 09:05:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|2391
1687511400000|2023-06-23 09:10:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|1075
1687511700000|2023-06-23 09:15:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10776.4|10774.4|534
1687512000000|2023-06-23 09:20:00|10778|10776|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|1263
1687512300000|2023-06-23 09:25:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|571
1687512600000|2023-06-23 09:30:00|10780.7|10778.7|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1524
1687512900000|2023-06-23 09:35:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|674
1687513200000|2023-06-23 09:40:00|10778.7|10776.7|10778|10776|10781.1|10779.1|10778|10776|1096
1687513500000|2023-06-23 09:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|705
1687513800000|2023-06-23 09:50:00|10778.3|10776.3|10779.5|10777.5|10779.5|10777.5|10778|10776|1092
1687514100000|2023-06-23 09:55:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|566
1687514400000|2023-06-23 10:00:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|853
1687514700000|2023-06-23 10:05:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|562
1687515000000|2023-06-23 10:10:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1026
1687515300000|2023-06-23 10:15:00|10781.9|10779.9|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1611
1687515600000|2023-06-23 10:20:00|10782.6|10780.6|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|591
1687515900000|2023-06-23 10:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|564
1687516200000|2023-06-23 10:30:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|740
1687516500000|2023-06-23 10:35:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|333
1687516800000|2023-06-23 10:40:00|10779.1|10777.1|10778.7|10776.7|10779.1|10777.1|10778|10776|150
1687517100000|2023-06-23 10:45:00|10778|10776|10778|10776|10778.7|10776.7|10776.4|10774.4|940
1687517400000|2023-06-23 10:50:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|496
1687517700000|2023-06-23 10:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|888
1687518000000|2023-06-23 11:00:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|1074
1687518300000|2023-06-23 11:05:00|10781.9|10779.9|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|854
1687518600000|2023-06-23 11:10:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10783.4|10781.4|2257
1687518900000|2023-06-23 11:15:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|1243
1687519200000|2023-06-23 11:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|1185
1687519500000|2023-06-23 11:25:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|1717
1687519800000|2023-06-23 11:30:00|10784.2|10782.2|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|740
1687520100000|2023-06-23 11:35:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|694
1687520400000|2023-06-23 11:40:00|10779.9|10777.9|10780.3|10778.3|10781.9|10779.9|10779.9|10777.9|1050
1687520700000|2023-06-23 11:45:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778|10776|1404
1687521000000|2023-06-23 11:50:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|1082
1687521300000|2023-06-23 11:55:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1462
1687521600000|2023-06-23 12:00:00|10780.7|10778.7|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|1391
1687521900000|2023-06-23 12:05:00|10781.5|10779.5|10788.1|10786.1|10788.9|10786.9|10781.5|10779.5|3616
1687522200000|2023-06-23 12:10:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|3220
1687522500000|2023-06-23 12:15:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|2786
1687522800000|2023-06-23 12:20:00|10789.7|10787.7|10794.4|10792.4|10794.4|10792.4|10788.9|10786.9|3996
1687523100000|2023-06-23 12:25:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10792|10790|5008
1687523400000|2023-06-23 12:30:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10792|10790|3547
1687523700000|2023-06-23 12:35:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|5209
1687524000000|2023-06-23 12:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10792|10790|5074
1687524300000|2023-06-23 12:45:00|10794.4|10792.4|10800.6|10798.6|10800.6|10798.6|10793.6|10791.6|5471
1687524600000|2023-06-23 12:50:00|10801.4|10799.4|10798.3|10796.3|10802.2|10800.2|10798.3|10796.3|5095
1687524900000|2023-06-23 12:55:00|10799|10797|10800.6|10798.6|10802.2|10800.2|10798.3|10796.3|3444
1687525200000|2023-06-23 13:00:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799|10797|3020
1687525500000|2023-06-23 13:05:00|10802.2|10800.2|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|6916
1687525800000|2023-06-23 13:10:00|10802.2|10800.2|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|7180
1687526100000|2023-06-23 13:15:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|4936
1687526400000|2023-06-23 13:20:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803|10801|4025
1687526700000|2023-06-23 13:25:00|10806.9|10804.9|10805.3|10803.3|10808.4|10806.4|10803.7|10801.7|4316
1687527000000|2023-06-23 13:30:00|10805.7|10803.7|10801.4|10799.4|10806.9|10804.9|10801.4|10799.4|4458
1687527300000|2023-06-23 13:35:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10799|10797|6316
1687527600000|2023-06-23 13:40:00|10801.4|10799.4|10801|10799|10802.2|10800.2|10799|10797|5022
1687527900000|2023-06-23 13:45:00|10808.8|10806.8|10796.7|10794.7|10809.6|10807.6|10792.8|10790.8|12622
1687528200000|2023-06-23 13:50:00|10797.5|10795.5|10790.5|10788.5|10799|10797|10789.7|10787.7|6058
1687528500000|2023-06-23 13:55:00|10791.2|10789.2|10792.8|10790.8|10796.7|10794.7|10789.7|10787.7|8124
1687528800000|2023-06-23 14:00:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|6437
1687529100000|2023-06-23 14:05:00|10792|10790|10792|10790|10793.6|10791.6|10789.7|10787.7|3647
1687529400000|2023-06-23 14:10:00|10791.6|10789.6|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|3674
1687529700000|2023-06-23 14:15:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10785|10783|4783
1687530000000|2023-06-23 14:20:00|10785.8|10783.8|10783.4|10781.4|10787.3|10785.3|10779.5|10777.5|5520
1687530300000|2023-06-23 14:25:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10781.9|10779.9|4756
1687530600000|2023-06-23 14:30:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10781.1|10779.1|3163
1687530900000|2023-06-23 14:35:00|10783|10781|10781.9|10779.9|10785|10783|10780.3|10778.3|3560
1687531200000|2023-06-23 14:40:00|10781.1|10779.1|10777.2|10775.2|10784.2|10782.2|10777.2|10775.2|3065
1687531500000|2023-06-23 14:45:00|10778|10776|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|4756
1687531800000|2023-06-23 14:50:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|3586
1687532100000|2023-06-23 14:55:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774|10772|3485
1687532400000|2023-06-23 15:00:00|10775.6|10773.6|10769.4|10767.4|10775.6|10773.6|10768.6|10766.6|4050
1687532700000|2023-06-23 15:05:00|10768.6|10766.6|10771.7|10769.7|10771.7|10769.7|10767|10765|7808
1687533000000|2023-06-23 15:10:00|10770.9|10768.9|10774.8|10772.8|10775.6|10773.6|10770.1|10768.1|3970
1687533300000|2023-06-23 15:15:00|10774.4|10772.4|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|2168
1687533600000|2023-06-23 15:20:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.1|10768.1|2815
1687533900000|2023-06-23 15:25:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|5108
1687534200000|2023-06-23 15:30:00|10774|10772|10774.8|10772.8|10777.2|10775.2|10773.3|10771.3|3039
1687534500000|2023-06-23 15:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|3117
1687534800000|2023-06-23 15:40:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|2770
1687535100000|2023-06-23 15:45:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|6929
1687535400000|2023-06-23 15:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1703
1687535700000|2023-06-23 15:55:00|10771.7|10769.7|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|1762
1687536000000|2023-06-23 16:00:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|1050
1687536300000|2023-06-23 16:05:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|1067
1687536600000|2023-06-23 16:10:00|10772.5|10770.5|10771.7|10769.7|10774|10772|10771.7|10769.7|1479
1687536900000|2023-06-23 16:15:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|809
1687537200000|2023-06-23 16:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|798
1687537500000|2023-06-23 16:25:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|910
1687537800000|2023-06-23 16:30:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|935
1687538100000|2023-06-23 16:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1496
1687538400000|2023-06-23 16:40:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|1275
1687538700000|2023-06-23 16:45:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|1284
1687539000000|2023-06-23 16:50:00|10767.8|10765.8|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|783
1687539300000|2023-06-23 16:55:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1008
1687539600000|2023-06-23 17:00:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1590
1687539900000|2023-06-23 17:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1521
1687540200000|2023-06-23 17:10:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|1544
1687540500000|2023-06-23 17:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1196
1687540800000|2023-06-23 17:20:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|614
1687541100000|2023-06-23 17:25:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|979
1687541400000|2023-06-23 17:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774|10772|1905
1687541700000|2023-06-23 17:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1356
1687542000000|2023-06-23 17:40:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|822
1687542300000|2023-06-23 17:45:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1306
1687542600000|2023-06-23 17:50:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|387
1687542900000|2023-06-23 17:55:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1203
1687543200000|2023-06-23 18:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1077
1687543500000|2023-06-23 18:05:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|931
1687543800000|2023-06-23 18:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1483
1687544100000|2023-06-23 18:15:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1228
1687544400000|2023-06-23 18:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|613
1687544700000|2023-06-23 18:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|202
1687545000000|2023-06-23 18:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|425
1687545300000|2023-06-23 18:35:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1221
1687545600000|2023-06-23 18:40:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|918
1687545900000|2023-06-23 18:45:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|1423
1687546200000|2023-06-23 18:50:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|1320
1687546500000|2023-06-23 18:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|1600
1687546800000|2023-06-23 19:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|3608
1687547100000|2023-06-23 19:05:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|454
1687547400000|2023-06-23 19:10:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1127
1687547700000|2023-06-23 19:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1450
1687548000000|2023-06-23 19:20:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|454
1687548300000|2023-06-23 19:25:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1164
1687548600000|2023-06-23 19:30:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|1105
1687548900000|2023-06-23 19:35:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1051
1687549200000|2023-06-23 19:40:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|1007
1687549500000|2023-06-23 19:45:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1088
1687549800000|2023-06-23 19:50:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1203
1687550100000|2023-06-23 19:55:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|2512
1687550400000|2023-06-23 20:00:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|3193
1687550700000|2023-06-23 20:05:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1968
1687551000000|2023-06-23 20:10:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|334
1687551300000|2023-06-23 20:15:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|802
1687551600000|2023-06-23 20:20:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|697
1687551900000|2023-06-23 20:25:00|10777.6|10775.6|10778.7|10776.7|10778.7|10776.7|10777.6|10775.6|346
1687552200000|2023-06-23 20:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|693
1687552500000|2023-06-23 20:35:00|10778|10776|10778|10776|10778.3|10776.3|10777.2|10775.2|2012
1687552800000|2023-06-23 20:40:00|||||||||287
1687553100000|2023-06-23 20:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|946
1687553400000|2023-06-23 20:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|739
1687553700000|2023-06-23 20:55:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|1298
1687730400000|2023-06-25 22:00:00|10782.3|10780.3|10785.8|10783.8|10785.8|10783.8|10780.3|10778.3|1859
1687730700000|2023-06-25 22:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|556
1687731000000|2023-06-25 22:10:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|446
1687731300000|2023-06-25 22:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|231
1687731600000|2023-06-25 22:20:00|10787.7|10785.7|10787.3|10785.3|10787.7|10785.7|10787.3|10785.3|28
1687731900000|2023-06-25 22:25:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|170
1687732200000|2023-06-25 22:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|197
1687732500000|2023-06-25 22:35:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|69
1687732800000|2023-06-25 22:40:00|||||||||10
1687733100000|2023-06-25 22:45:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|29
1687733400000|2023-06-25 22:50:00|||||||||18
1687733700000|2023-06-25 22:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|31
1687734000000|2023-06-25 23:00:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|142
1687734300000|2023-06-25 23:05:00|||||||||6
1687734600000|2023-06-25 23:10:00|10784.6|10782.6|10785.8|10783.8|10785.8|10783.8|10784.6|10782.6|249
1687734900000|2023-06-25 23:15:00|||||||||32
1687735200000|2023-06-25 23:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|190
1687735500000|2023-06-25 23:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|71
1687735800000|2023-06-25 23:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|373
1687736100000|2023-06-25 23:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|245
1687736400000|2023-06-25 23:40:00|||||||||19
1687736700000|2023-06-25 23:45:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|57
1687737000000|2023-06-25 23:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|150
1687737300000|2023-06-25 23:55:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|93
1687737600000|2023-06-26 00:00:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|235
1687737900000|2023-06-26 00:05:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|342
1687738200000|2023-06-26 00:10:00|10788.9|10786.9|10787.7|10785.7|10788.9|10786.9|10787.3|10785.3|166
1687738500000|2023-06-26 00:15:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|190
1687738800000|2023-06-26 00:20:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|177
1687739100000|2023-06-26 00:25:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|181
1687739400000|2023-06-26 00:30:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|150
1687739700000|2023-06-26 00:35:00|10785|10783|10785|10783|10785|10783|10785|10783|20
1687740000000|2023-06-26 00:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|311
1687740300000|2023-06-26 00:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|68
1687740600000|2023-06-26 00:50:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|164
1687740900000|2023-06-26 00:55:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|68
1687741200000|2023-06-26 01:00:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.2|10784.2|594
1687741500000|2023-06-26 01:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|194
1687741800000|2023-06-26 01:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|208
1687742100000|2023-06-26 01:15:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|723
1687742400000|2023-06-26 01:20:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|220
1687742700000|2023-06-26 01:25:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|400
1687743000000|2023-06-26 01:30:00|10783.8|10781.8|10783.8|10781.8|10784.2|10782.2|10783.4|10781.4|76
1687743300000|2023-06-26 01:35:00|10783.4|10781.4|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|145
1687743600000|2023-06-26 01:40:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|235
1687743900000|2023-06-26 01:45:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|64
1687744200000|2023-06-26 01:50:00|10786.2|10784.2|10785.8|10783.8|10786.2|10784.2|10785.8|10783.8|525
1687744500000|2023-06-26 01:55:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|187
1687744800000|2023-06-26 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|261
1687745100000|2023-06-26 02:05:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|99
1687745400000|2023-06-26 02:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|51
1687745700000|2023-06-26 02:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|115
1687746000000|2023-06-26 02:20:00|10783|10781|10781.9|10779.9|10783|10781|10781.9|10779.9|936
1687746300000|2023-06-26 02:25:00|10781.1|10779.1|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|317
1687746600000|2023-06-26 02:30:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|53
1687746900000|2023-06-26 02:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|52
1687747200000|2023-06-26 02:40:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|367
1687747500000|2023-06-26 02:45:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|140
1687747800000|2023-06-26 02:50:00|||||||||192
1687748100000|2023-06-26 02:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|246
1687748400000|2023-06-26 03:00:00|10783.8|10781.8|10784.2|10782.2|10785|10783|10782.6|10780.6|208
1687748700000|2023-06-26 03:05:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|185
1687749000000|2023-06-26 03:10:00|10785|10783|10785|10783|10785|10783|10785|10783|92
1687749300000|2023-06-26 03:15:00|||||||||67
1687749600000|2023-06-26 03:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|135
1687749900000|2023-06-26 03:25:00|||||||||44
1687750200000|2023-06-26 03:30:00|||||||||44
1687750500000|2023-06-26 03:35:00|||||||||45
1687750800000|2023-06-26 03:40:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|121
1687751100000|2023-06-26 03:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|18
1687751400000|2023-06-26 03:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|121
1687751700000|2023-06-26 03:55:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|530
1687752000000|2023-06-26 04:00:00|||||||||9
1687752300000|2023-06-26 04:05:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|136
1687752600000|2023-06-26 04:10:00|||||||||35
1687752900000|2023-06-26 04:15:00|10785|10783|10785|10783|10785.4|10783.4|10785|10783|169
1687753200000|2023-06-26 04:20:00|||||||||1
1687753500000|2023-06-26 04:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|61
1687753800000|2023-06-26 04:30:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|76
1687754400000|2023-06-26 04:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|160
1687754700000|2023-06-26 04:45:00|||||||||8
1687755000000|2023-06-26 04:50:00|||||||||9
1687755300000|2023-06-26 04:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|253
1687755600000|2023-06-26 05:00:00|||||||||2
1687755900000|2023-06-26 05:05:00|10786.5|10784.5|10785.8|10783.8|10786.9|10784.9|10785.8|10783.8|192
1687756200000|2023-06-26 05:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|63
1687756500000|2023-06-26 05:15:00|10786.9|10784.9|10786.9|10784.9|10787.3|10785.3|10786.9|10784.9|60
1687756800000|2023-06-26 05:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|62
1687757100000|2023-06-26 05:25:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.9|10784.9|92
1687757400000|2023-06-26 05:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|573
1687757700000|2023-06-26 05:35:00|10788.1|10786.1|10788.1|10786.1|10788.5|10786.5|10787.3|10785.3|276
1687758000000|2023-06-26 05:40:00|10788.5|10786.5|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|430
1687758300000|2023-06-26 05:45:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|183
1687758600000|2023-06-26 05:50:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|277
1687758900000|2023-06-26 05:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|395
1687759200000|2023-06-26 06:00:00|10790.5|10788.5|10789.7|10787.7|10792|10790|10788.9|10786.9|545
1687759500000|2023-06-26 06:05:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|595
1687759800000|2023-06-26 06:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|266
1687760100000|2023-06-26 06:15:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10785|10783|866
1687760400000|2023-06-26 06:20:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|205
1687760700000|2023-06-26 06:25:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10782.6|10780.6|902
1687761000000|2023-06-26 06:30:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|476
1687761300000|2023-06-26 06:35:00|10784.6|10782.6|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|304
1687761600000|2023-06-26 06:40:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1337
1687761900000|2023-06-26 06:45:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|115
1687762200000|2023-06-26 06:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|190
1687762500000|2023-06-26 06:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|496
1687762800000|2023-06-26 07:00:00|10781.1|10779.1|10785.8|10783.8|10785.8|10783.8|10781.1|10779.1|1293
1687763100000|2023-06-26 07:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|974
1687763400000|2023-06-26 07:10:00|10786.5|10784.5|10789.7|10787.7|10790.5|10788.5|10785.8|10783.8|1473
1687763700000|2023-06-26 07:15:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|959
1687764000000|2023-06-26 07:20:00|10790.1|10788.1|10789.7|10787.7|10790.1|10788.1|10788.1|10786.1|842
1687764300000|2023-06-26 07:25:00|10790.5|10788.5|10792.4|10790.4|10793.6|10791.6|10789.7|10787.7|1014
1687764600000|2023-06-26 07:30:00|10792.8|10790.8|10798.3|10796.3|10799|10797|10791.2|10789.2|2519
1687764900000|2023-06-26 07:35:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|2338
1687765200000|2023-06-26 07:40:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|918
1687765500000|2023-06-26 07:45:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|991
1687765800000|2023-06-26 07:50:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|907
1687766100000|2023-06-26 07:55:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|632
1687766400000|2023-06-26 08:00:00|10793.6|10791.6|10798.3|10796.3|10801.4|10799.4|10793.6|10791.6|2497
1687766700000|2023-06-26 08:05:00|10799|10797|10802.2|10800.2|10803.7|10801.7|10798.3|10796.3|2360
1687767000000|2023-06-26 08:10:00|10803|10801|10802.2|10800.2|10803|10801|10800.6|10798.6|2203
1687767300000|2023-06-26 08:15:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2049
1687767600000|2023-06-26 08:20:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|1229
1687767900000|2023-06-26 08:25:00|10800.6|10798.6|10803.7|10801.7|10803.7|10801.7|10800.6|10798.6|677
1687768200000|2023-06-26 08:30:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|2837
1687768500000|2023-06-26 08:35:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|1325
1687768800000|2023-06-26 08:40:00|10800.6|10798.6|10802.2|10800.2|10802.6|10800.6|10799|10797|2481
1687769100000|2023-06-26 08:45:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10800.6|10798.6|1843
1687769400000|2023-06-26 08:50:00|10803.7|10801.7|10803|10801|10804.1|10802.1|10803|10801|723
1687769700000|2023-06-26 08:55:00|10803.3|10801.3|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|544
1687770000000|2023-06-26 09:00:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|754
1687770300000|2023-06-26 09:05:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|351
1687770600000|2023-06-26 09:10:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|756
1687770900000|2023-06-26 09:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|559
1687771200000|2023-06-26 09:20:00|10801.4|10799.4|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|586
1687771500000|2023-06-26 09:25:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|926
1687771800000|2023-06-26 09:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|738
1687772100000|2023-06-26 09:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|435
1687772400000|2023-06-26 09:40:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|738
1687772700000|2023-06-26 09:45:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1167
1687773000000|2023-06-26 09:50:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|658
1687773300000|2023-06-26 09:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|993
1687773600000|2023-06-26 10:00:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|302
1687773900000|2023-06-26 10:05:00|10801|10799|10802.2|10800.2|10802.2|10800.2|10801|10799|212
1687774200000|2023-06-26 10:10:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|324
1687774500000|2023-06-26 10:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|333
1687774800000|2023-06-26 10:20:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|664
1687775100000|2023-06-26 10:25:00|10802.6|10800.6|10803|10801|10803|10801|10802.2|10800.2|195
1687775400000|2023-06-26 10:30:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|1380
1687775700000|2023-06-26 10:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1161
1687776000000|2023-06-26 10:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|344
1687776300000|2023-06-26 10:45:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|554
1687776600000|2023-06-26 10:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|467
1687776900000|2023-06-26 10:55:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|1059
1687777200000|2023-06-26 11:00:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|590
1687777500000|2023-06-26 11:05:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|385
1687777800000|2023-06-26 11:10:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1103
1687778100000|2023-06-26 11:15:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1078
1687778400000|2023-06-26 11:20:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|651
1687778700000|2023-06-26 11:25:00|10806.1|10804.1|10803.7|10801.7|10806.5|10804.5|10803.7|10801.7|979
1687779000000|2023-06-26 11:30:00|10804.1|10802.1|10803|10801|10804.5|10802.5|10803|10801|1219
1687779300000|2023-06-26 11:35:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|2081
1687779600000|2023-06-26 11:40:00|10803.7|10801.7|10800.6|10798.6|10805.3|10803.3|10800.6|10798.6|1178
1687779900000|2023-06-26 11:45:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1184
1687780200000|2023-06-26 11:50:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1382
1687780500000|2023-06-26 11:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|442
1687780800000|2023-06-26 12:00:00|10799|10797|10797.5|10795.5|10799|10797|10795.9|10793.9|3017
1687781100000|2023-06-26 12:05:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1331
1687781400000|2023-06-26 12:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1785
1687781700000|2023-06-26 12:15:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.9|10793.9|3718
1687782000000|2023-06-26 12:20:00|10797.5|10795.5|10803.7|10801.7|10803.7|10801.7|10796.7|10794.7|2471
1687782300000|2023-06-26 12:25:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|3298
1687782600000|2023-06-26 12:30:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1416
1687782900000|2023-06-26 12:35:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803|10801|2613
1687783200000|2023-06-26 12:40:00|10803|10801|10806.1|10804.1|10806.5|10804.5|10803|10801|1872
1687783500000|2023-06-26 12:45:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|1346
1687783800000|2023-06-26 12:50:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|1343
1687784100000|2023-06-26 12:55:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|2262
1687784400000|2023-06-26 13:00:00|10806.1|10804.1|10803|10801|10806.9|10804.9|10803|10801|2369
1687784700000|2023-06-26 13:05:00|10803.7|10801.7|10799.8|10797.8|10803.7|10801.7|10799.8|10797.8|3592
1687785000000|2023-06-26 13:10:00|10800.6|10798.6|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|2637
1687785300000|2023-06-26 13:15:00|10798.3|10796.3|10793.6|10791.6|10798.3|10796.3|10793.6|10791.6|4236
1687785600000|2023-06-26 13:20:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10792|10790|3638
1687785900000|2023-06-26 13:25:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792|10790|2918
1687786200000|2023-06-26 13:30:00|10793.6|10791.6|10787.3|10785.3|10794.4|10792.4|10784.2|10782.2|5514
1687786500000|2023-06-26 13:35:00|10786.5|10784.5|10788.1|10786.1|10790.5|10788.5|10785.8|10783.8|5563
1687786800000|2023-06-26 13:40:00|10787.3|10785.3|10784.2|10782.2|10788.9|10786.9|10784.2|10782.2|3160
1687787100000|2023-06-26 13:45:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|3417
1687787400000|2023-06-26 13:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10781.9|10779.9|2706
1687787700000|2023-06-26 13:55:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|3147
1687788000000|2023-06-26 14:00:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|1306
1687788300000|2023-06-26 14:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|3066
1687788600000|2023-06-26 14:10:00|10787.3|10785.3|10785|10783|10788.9|10786.9|10785|10783|2024
1687788900000|2023-06-26 14:15:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|2174
1687789200000|2023-06-26 14:20:00|10785.4|10783.4|10787.3|10785.3|10787.3|10785.3|10783.4|10781.4|2664
1687789500000|2023-06-26 14:25:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1436
1687789800000|2023-06-26 14:30:00|10786.5|10784.5|10787.3|10785.3|10790.5|10788.5|10786.5|10784.5|1764
1687790100000|2023-06-26 14:35:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|1898
1687790400000|2023-06-26 14:40:00|10788.9|10786.9|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|3510
1687790700000|2023-06-26 14:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|3220
1687791000000|2023-06-26 14:50:00|10785.8|10783.8|10785.4|10783.4|10787.3|10785.3|10784.2|10782.2|2198
1687791300000|2023-06-26 14:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|1828
1687791600000|2023-06-26 15:00:00|10786.5|10784.5|10791.2|10789.2|10791.2|10789.2|10786.5|10784.5|3241
1687791900000|2023-06-26 15:05:00|10792|10790|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|3010
1687792200000|2023-06-26 15:10:00|10790.5|10788.5|10791.6|10789.6|10792|10790|10789.7|10787.7|2495
1687792500000|2023-06-26 15:15:00|10791.2|10789.2|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|1719
1687792800000|2023-06-26 15:20:00|10793.6|10791.6|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|2133
1687793100000|2023-06-26 15:25:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1128
1687793400000|2023-06-26 15:30:00|10795.1|10793.1|10788.9|10786.9|10795.1|10793.1|10788.9|10786.9|2375
1687793700000|2023-06-26 15:35:00|10788.5|10786.5|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1167
1687794000000|2023-06-26 15:40:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|1624
1687794300000|2023-06-26 15:45:00|10790.8|10788.8|10791.2|10789.2|10792|10790|10790.5|10788.5|2930
1687794600000|2023-06-26 15:50:00|10792|10790|10787.3|10785.3|10792|10790|10787.3|10785.3|1385
1687794900000|2023-06-26 15:55:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2803
1687795200000|2023-06-26 16:00:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1680
1687795500000|2023-06-26 16:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|860
1687795800000|2023-06-26 16:10:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1044
1687796100000|2023-06-26 16:15:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785|10783|1207
1687796400000|2023-06-26 16:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|1399
1687796700000|2023-06-26 16:25:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10783.4|10781.4|1898
1687797000000|2023-06-26 16:30:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|606
1687797300000|2023-06-26 16:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|1237
1687797600000|2023-06-26 16:40:00|10785.8|10783.8|10786.5|10784.5|10788.1|10786.1|10785|10783|1774
1687797900000|2023-06-26 16:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1327
1687798200000|2023-06-26 16:50:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|668
1687798500000|2023-06-26 16:55:00|10789.7|10787.7|10790.1|10788.1|10790.5|10788.5|10789.7|10787.7|884
1687798800000|2023-06-26 17:00:00|10790.5|10788.5|10790.5|10788.5|10792.8|10790.8|10789.7|10787.7|2445
1687799100000|2023-06-26 17:05:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10789.7|10787.7|1516
1687799400000|2023-06-26 17:10:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1527
1687799700000|2023-06-26 17:15:00|10790.8|10788.8|10792|10790|10792.8|10790.8|10790.5|10788.5|973
1687800000000|2023-06-26 17:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|555
1687800300000|2023-06-26 17:25:00|10792|10790|10788.9|10786.9|10792|10790|10788.1|10786.1|1608
1687800600000|2023-06-26 17:30:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|4850
1687800900000|2023-06-26 17:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1038
1687801200000|2023-06-26 17:40:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|2007
1687801500000|2023-06-26 17:45:00|10790.8|10788.8|10790.5|10788.5|10792|10790|10790.5|10788.5|1450
1687801800000|2023-06-26 17:50:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1614
1687802100000|2023-06-26 17:55:00|10792|10790|10792|10790|10792.8|10790.8|10790.5|10788.5|1621
1687802400000|2023-06-26 18:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|692
1687802700000|2023-06-26 18:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|552
1687803000000|2023-06-26 18:10:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|2066
1687803300000|2023-06-26 18:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2103
1687803600000|2023-06-26 18:20:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|1175
1687803900000|2023-06-26 18:25:00|10797.1|10795.1|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3489
1687804200000|2023-06-26 18:30:00|10795.1|10793.1|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1274
1687804500000|2023-06-26 18:35:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1618
1687804800000|2023-06-26 18:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|662
1687805100000|2023-06-26 18:45:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1167
1687805400000|2023-06-26 18:50:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|4364
1687805700000|2023-06-26 18:55:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.1|10788.1|2672
1687806000000|2023-06-26 19:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2865
1687806300000|2023-06-26 19:05:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|999
1687806600000|2023-06-26 19:10:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1955
1687806900000|2023-06-26 19:15:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|914
1687807200000|2023-06-26 19:20:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|3700
1687807500000|2023-06-26 19:25:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1062
1687807800000|2023-06-26 19:30:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1154
1687808100000|2023-06-26 19:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1072
1687808400000|2023-06-26 19:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1072
1687808700000|2023-06-26 19:45:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1946
1687809000000|2023-06-26 19:50:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1357
1687809300000|2023-06-26 19:55:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|2198
1687809600000|2023-06-26 20:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1986
1687809900000|2023-06-26 20:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|979
1687810200000|2023-06-26 20:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1132
1687810500000|2023-06-26 20:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1813
1687810800000|2023-06-26 20:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|226
1687811100000|2023-06-26 20:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|600
1687811400000|2023-06-26 20:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2986
1687811700000|2023-06-26 20:35:00|||||||||622
1687812000000|2023-06-26 20:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3011
1687812300000|2023-06-26 20:45:00|||||||||1591
1687812600000|2023-06-26 20:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|542
1687812900000|2023-06-26 20:55:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2150
1687816800000|2023-06-26 22:00:00|10789.7|10787.7|10790.1|10788.1|10791.2|10789.2|10789.7|10787.7|182
1687817100000|2023-06-26 22:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|130
1687817400000|2023-06-26 22:10:00|||||||||14
1687817700000|2023-06-26 22:15:00|||||||||10
1687818000000|2023-06-26 22:20:00|||||||||7
1687818300000|2023-06-26 22:25:00|||||||||44
1687818600000|2023-06-26 22:30:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|154
1687818900000|2023-06-26 22:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|45
1687819200000|2023-06-26 22:40:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|52
1687819500000|2023-06-26 22:45:00|||||||||17
1687819800000|2023-06-26 22:50:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|20
1687820100000|2023-06-26 22:55:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|178
1687820400000|2023-06-26 23:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|35
1687820700000|2023-06-26 23:05:00|||||||||19
1687821000000|2023-06-26 23:10:00|||||||||31
1687821300000|2023-06-26 23:15:00|||||||||28
1687821600000|2023-06-26 23:20:00|||||||||34
1687821900000|2023-06-26 23:25:00|||||||||6
1687822200000|2023-06-26 23:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|215
1687822500000|2023-06-26 23:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|45
1687822800000|2023-06-26 23:40:00|||||||||10
1687823100000|2023-06-26 23:45:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|104
1687823400000|2023-06-26 23:50:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|55
1687823700000|2023-06-26 23:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|55
1687824000000|2023-06-27 00:00:00|10790.1|10788.1|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|369
1687824300000|2023-06-27 00:05:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|455
1687824600000|2023-06-27 00:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|81
1687824900000|2023-06-27 00:15:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|226
1687825200000|2023-06-27 00:20:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|170
1687825500000|2023-06-27 00:25:00|10792|10790|10792|10790|10792|10790|10792|10790|165
1687825800000|2023-06-27 00:30:00|||||||||51
1687826100000|2023-06-27 00:35:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|129
1687826400000|2023-06-27 00:40:00|10791.6|10789.6|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|70
1687826700000|2023-06-27 00:45:00|10792.4|10790.4|10792|10790|10792.4|10790.4|10792|10790|40
1687827000000|2023-06-27 00:50:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|144
1687827300000|2023-06-27 00:55:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|169
1687827600000|2023-06-27 01:00:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|278
1687827900000|2023-06-27 01:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|75
1687828200000|2023-06-27 01:10:00|||||||||10
1687828500000|2023-06-27 01:15:00|||||||||18
1687828800000|2023-06-27 01:20:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|378
1687829100000|2023-06-27 01:25:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|83
1687829400000|2023-06-27 01:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|216
1687829700000|2023-06-27 01:35:00|||||||||80
1687830000000|2023-06-27 01:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|681
1687830300000|2023-06-27 01:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|177
1687830600000|2023-06-27 01:50:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|344
1687830900000|2023-06-27 01:55:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|148
1687831200000|2023-06-27 02:00:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|479
1687831500000|2023-06-27 02:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|148
1687831800000|2023-06-27 02:10:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10786.5|10784.5|291
1687832100000|2023-06-27 02:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|77
1687832400000|2023-06-27 02:20:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|900
1687833000000|2023-06-27 02:30:00|||||||||1
1687833300000|2023-06-27 02:35:00|||||||||35
1687833600000|2023-06-27 02:40:00|||||||||958
1687833900000|2023-06-27 02:45:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|89
1687834200000|2023-06-27 02:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|71
1687834500000|2023-06-27 02:55:00|||||||||26
1687834800000|2023-06-27 03:00:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|79
1687835100000|2023-06-27 03:05:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|729
1687835400000|2023-06-27 03:10:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|595
1687835700000|2023-06-27 03:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|446
1687836000000|2023-06-27 03:20:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|182
1687836300000|2023-06-27 03:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|79
1687836600000|2023-06-27 03:30:00|10785|10783|10785|10783|10785|10783|10785|10783|80
1687836900000|2023-06-27 03:35:00|10784.6|10782.6|10785|10783|10785|10783|10784.2|10782.2|163
1687837200000|2023-06-27 03:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|42
1687837500000|2023-06-27 03:45:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|133
1687837800000|2023-06-27 03:50:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|18
1687838100000|2023-06-27 03:55:00|||||||||91
1687838400000|2023-06-27 04:00:00|||||||||35
1687838700000|2023-06-27 04:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|98
1687839000000|2023-06-27 04:10:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|157
1687839300000|2023-06-27 04:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|29
1687839600000|2023-06-27 04:20:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|44
1687839900000|2023-06-27 04:25:00|10785|10783|10782.6|10780.6|10785|10783|10782.6|10780.6|426
1687840200000|2023-06-27 04:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|476
1687840500000|2023-06-27 04:35:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|223
1687840800000|2023-06-27 04:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|236
1687841100000|2023-06-27 04:45:00|||||||||27
1687841400000|2023-06-27 04:50:00|||||||||16
1687841700000|2023-06-27 04:55:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|68
1687842000000|2023-06-27 05:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|160
1687842300000|2023-06-27 05:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|334
1687842600000|2023-06-27 05:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|170
1687842900000|2023-06-27 05:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|208
1687843200000|2023-06-27 05:20:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|128
1687843500000|2023-06-27 05:25:00|||||||||101
1687843800000|2023-06-27 05:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|428
1687844100000|2023-06-27 05:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|12
1687844400000|2023-06-27 05:40:00|||||||||20
1687844700000|2023-06-27 05:45:00|||||||||22
1687845000000|2023-06-27 05:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|706
1687845300000|2023-06-27 05:55:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|243
1687845600000|2023-06-27 06:00:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|784
1687845900000|2023-06-27 06:05:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|615
1687846200000|2023-06-27 06:10:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|557
1687846500000|2023-06-27 06:15:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|792
1687846800000|2023-06-27 06:20:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778|10776|643
1687847100000|2023-06-27 06:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|855
1687847400000|2023-06-27 06:30:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|286
1687847700000|2023-06-27 06:35:00|10781.5|10779.5|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|372
1687848000000|2023-06-27 06:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|230
1687848300000|2023-06-27 06:45:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|697
1687848600000|2023-06-27 06:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|104
1687848900000|2023-06-27 06:55:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|495
1687849200000|2023-06-27 07:00:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|799
1687849500000|2023-06-27 07:05:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|1111
1687849800000|2023-06-27 07:10:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|669
1687850100000|2023-06-27 07:15:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|371
1687850400000|2023-06-27 07:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|637
1687850700000|2023-06-27 07:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|527
1687851000000|2023-06-27 07:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|386
1687851300000|2023-06-27 07:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|420
1687851600000|2023-06-27 07:40:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1073
1687851900000|2023-06-27 07:45:00|10782.6|10780.6|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|1553
1687852200000|2023-06-27 07:50:00|10785|10783|10785|10783|10785|10783|10782.6|10780.6|799
1687852500000|2023-06-27 07:55:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|820
1687852800000|2023-06-27 08:00:00|10782.6|10780.6|10781.9|10779.9|10783.8|10781.8|10779.5|10777.5|1247
1687853100000|2023-06-27 08:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10780.7|10778.7|383
1687853400000|2023-06-27 08:10:00|10781.5|10779.5|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|487
1687853700000|2023-06-27 08:15:00|10779.5|10777.5|10778.7|10776.7|10780.7|10778.7|10778.7|10776.7|289
1687854000000|2023-06-27 08:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|964
1687854300000|2023-06-27 08:25:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|968
1687854600000|2023-06-27 08:30:00|10776.8|10774.8|10778.7|10776.7|10778.7|10776.7|10776.8|10774.8|803
1687854900000|2023-06-27 08:35:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|546
1687855200000|2023-06-27 08:40:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|247
1687855500000|2023-06-27 08:45:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10778|10776|367
1687855800000|2023-06-27 08:50:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.7|10778.7|876
1687856100000|2023-06-27 08:55:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|574
1687856400000|2023-06-27 09:00:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|602
1687856700000|2023-06-27 09:05:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|993
1687857000000|2023-06-27 09:10:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|682
1687857300000|2023-06-27 09:15:00|10783.8|10781.8|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|360
1687857600000|2023-06-27 09:20:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|210
1687857900000|2023-06-27 09:25:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|349
1687858200000|2023-06-27 09:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|874
1687858500000|2023-06-27 09:35:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|552
1687858800000|2023-06-27 09:40:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10777.2|10775.2|448
1687859100000|2023-06-27 09:45:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778|10776|345
1687859400000|2023-06-27 09:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|510
1687859700000|2023-06-27 09:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|397
1687860000000|2023-06-27 10:00:00|10782.6|10780.6|10781.9|10779.9|10783|10781|10781.9|10779.9|1004
1687860300000|2023-06-27 10:05:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1440
1687860600000|2023-06-27 10:10:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|275
1687860900000|2023-06-27 10:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|607
1687861200000|2023-06-27 10:20:00|10783|10781|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|245
1687861500000|2023-06-27 10:25:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|391
1687861800000|2023-06-27 10:30:00|10783.8|10781.8|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|583
1687862100000|2023-06-27 10:35:00|10783|10781|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|389
1687862400000|2023-06-27 10:40:00|10782.3|10780.3|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|470
1687862700000|2023-06-27 10:45:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|435
1687863000000|2023-06-27 10:50:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|313
1687863300000|2023-06-27 10:55:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|353
1687863600000|2023-06-27 11:00:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|449
1687863900000|2023-06-27 11:05:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|238
1687864200000|2023-06-27 11:10:00|10785|10783|10786.2|10784.2|10786.5|10784.5|10785|10783|394
1687864500000|2023-06-27 11:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|383
1687864800000|2023-06-27 11:20:00|10786.9|10784.9|10788.1|10786.1|10788.9|10786.9|10786.9|10784.9|586
1687865100000|2023-06-27 11:25:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1187
1687865400000|2023-06-27 11:30:00|10787.7|10785.7|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|659
1687865700000|2023-06-27 11:35:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|542
1687866000000|2023-06-27 11:40:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|439
1687866300000|2023-06-27 11:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|481
1687866600000|2023-06-27 11:50:00|10788.5|10786.5|10790.5|10788.5|10790.5|10788.5|10788.5|10786.5|1287
1687866900000|2023-06-27 11:55:00|10790.1|10788.1|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1176
1687867200000|2023-06-27 12:00:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10784.6|10782.6|1372
1687867500000|2023-06-27 12:05:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|712
1687867800000|2023-06-27 12:10:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10787.3|10785.3|2513
1687868100000|2023-06-27 12:15:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|1914
1687868400000|2023-06-27 12:20:00|10790.5|10788.5|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|1630
1687868700000|2023-06-27 12:25:00|10788.1|10786.1|10785.4|10783.4|10788.1|10786.1|10785|10783|1336
1687869000000|2023-06-27 12:30:00|10783.4|10781.4|10785|10783|10787.3|10785.3|10778.7|10776.7|8652
1687869300000|2023-06-27 12:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10783.4|10781.4|1990
1687869600000|2023-06-27 12:40:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|2183
1687869900000|2023-06-27 12:45:00|10786.5|10784.5|10782.6|10780.6|10787.3|10785.3|10781.9|10779.9|2260
1687870200000|2023-06-27 12:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|2357
1687870500000|2023-06-27 12:55:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1925
1687870800000|2023-06-27 13:00:00|10784.2|10782.2|10781.1|10779.1|10785|10783|10779.5|10777.5|5095
1687871100000|2023-06-27 13:05:00|10780.7|10778.7|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2472
1687871400000|2023-06-27 13:10:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2836
1687871700000|2023-06-27 13:15:00|10782.3|10780.3|10787.3|10785.3|10787.3|10785.3|10782.3|10780.3|1468
1687872000000|2023-06-27 13:20:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2283
1687872300000|2023-06-27 13:25:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|2301
1687872600000|2023-06-27 13:30:00|10791.2|10789.2|10795.9|10793.9|10795.9|10793.9|10791.2|10789.2|4643
1687872900000|2023-06-27 13:35:00|10796.7|10794.7|10795.1|10793.1|10800.6|10798.6|10794.4|10792.4|5100
1687873200000|2023-06-27 13:40:00|10795.9|10793.9|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|3980
1687873500000|2023-06-27 13:45:00|10795.1|10793.1|10792|10790|10795.1|10793.1|10792|10790|3202
1687873800000|2023-06-27 13:50:00|10792.8|10790.8|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|3321
1687874100000|2023-06-27 13:55:00|10791.2|10789.2|10788.5|10786.5|10791.2|10789.2|10786.5|10784.5|3954
1687874400000|2023-06-27 14:00:00|10788.9|10786.9|10774.8|10772.8|10790.8|10788.8|10774.8|10772.8|14626
1687874700000|2023-06-27 14:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10770.9|10768.9|10828
1687875000000|2023-06-27 14:10:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10769.4|10767.4|4651
1687875300000|2023-06-27 14:15:00|10770.9|10768.9|10774|10772|10774.8|10772.8|10770.1|10768.1|6151
1687875600000|2023-06-27 14:20:00|10773.3|10771.3|10770.1|10768.1|10774|10772|10769.4|10767.4|3232
1687875900000|2023-06-27 14:25:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|3761
1687876200000|2023-06-27 14:30:00|10767|10765|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|5428
1687876500000|2023-06-27 14:35:00|10767|10765|10760|10758|10767.8|10765.8|10760|10758|14445
1687876800000|2023-06-27 14:40:00|10759.2|10757.2|10756.1|10754.1|10760|10758|10756.1|10754.1|8071
1687877100000|2023-06-27 14:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|4450
1687877400000|2023-06-27 14:50:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10755.3|10753.3|6736
1687877700000|2023-06-27 14:55:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|5594
1687878000000|2023-06-27 15:00:00|10760|10758|10757.6|10755.6|10760|10758|10756.1|10754.1|4043
1687878300000|2023-06-27 15:05:00|10758.4|10756.4|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|4240
1687878600000|2023-06-27 15:10:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|5037
1687878900000|2023-06-27 15:15:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|2232
1687879200000|2023-06-27 15:20:00|10755.7|10753.7|10756.9|10754.9|10758.4|10756.4|10754.5|10752.5|2272
1687879500000|2023-06-27 15:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|1844
1687879800000|2023-06-27 15:30:00|10756.5|10754.5|10758.4|10756.4|10760|10758|10756.1|10754.1|4094
1687880100000|2023-06-27 15:35:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10757.6|10755.6|3863
1687880400000|2023-06-27 15:40:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|1441
1687880700000|2023-06-27 15:45:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|4075
1687881000000|2023-06-27 15:50:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|2228
1687881300000|2023-06-27 15:55:00|10762.3|10760.3|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|3480
1687881600000|2023-06-27 16:00:00|10761.9|10759.9|10763.1|10761.1|10766.2|10764.2|10761.5|10759.5|2720
1687881900000|2023-06-27 16:05:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1627
1687882200000|2023-06-27 16:10:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|3500
1687882500000|2023-06-27 16:15:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|2368
1687882800000|2023-06-27 16:20:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2167
1687883100000|2023-06-27 16:25:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|3539
1687883400000|2023-06-27 16:30:00|10765.5|10763.5|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|2920
1687883700000|2023-06-27 16:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2537
1687884000000|2023-06-27 16:40:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2493
1687884300000|2023-06-27 16:45:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|6499
1687884600000|2023-06-27 16:50:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767|10765|4214
1687884900000|2023-06-27 16:55:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|4125
1687885200000|2023-06-27 17:00:00|10766.2|10764.2|10763.1|10761.1|10767.8|10765.8|10762.3|10760.3|6599
1687885500000|2023-06-27 17:05:00|10763.9|10761.9|10759.2|10757.2|10764.7|10762.7|10759.2|10757.2|5135
1687885800000|2023-06-27 17:10:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10757.6|10755.6|3847
1687886100000|2023-06-27 17:15:00|10759.2|10757.2|10761.5|10759.5|10762.3|10760.3|10758.4|10756.4|1725
1687886400000|2023-06-27 17:20:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|2182
1687886700000|2023-06-27 17:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|5831
1687887000000|2023-06-27 17:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|2133
1687887300000|2023-06-27 17:35:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|1777
1687887600000|2023-06-27 17:40:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|1682
1687887900000|2023-06-27 17:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3237
1687888200000|2023-06-27 17:50:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|929
1687888500000|2023-06-27 17:55:00|10759.6|10757.6|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|2080
1687888800000|2023-06-27 18:00:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|823
1687889100000|2023-06-27 18:05:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|1035
1687889400000|2023-06-27 18:10:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1296
1687889700000|2023-06-27 18:15:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|848
1687890000000|2023-06-27 18:20:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|2958
1687890300000|2023-06-27 18:25:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2208
1687890600000|2023-06-27 18:30:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3991
1687890900000|2023-06-27 18:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|3580
1687891200000|2023-06-27 18:40:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2106
1687891500000|2023-06-27 18:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2346
1687891800000|2023-06-27 18:50:00|||||||||786
1687892100000|2023-06-27 18:55:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2043
1687892400000|2023-06-27 19:00:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|2224
1687892700000|2023-06-27 19:05:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|1058
1687893000000|2023-06-27 19:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1396
1687893300000|2023-06-27 19:15:00|10760|10758|10757.6|10755.6|10760|10758|10756.1|10754.1|3215
1687893600000|2023-06-27 19:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|2210
1687893900000|2023-06-27 19:25:00|10758.8|10756.8|10760|10758|10760|10758|10758.8|10756.8|802
1687894200000|2023-06-27 19:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|481
1687894500000|2023-06-27 19:35:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|872
1687894800000|2023-06-27 19:40:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|2125
1687895100000|2023-06-27 19:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1328
1687895400000|2023-06-27 19:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1065
1687895700000|2023-06-27 19:55:00|10758.4|10756.4|10762.3|10760.3|10762.3|10760.3|10757.6|10755.6|4209
1687896000000|2023-06-27 20:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|6055
1687896300000|2023-06-27 20:05:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|835
1687896600000|2023-06-27 20:10:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2042
1687896900000|2023-06-27 20:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|772
1687897200000|2023-06-27 20:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|2478
1687897500000|2023-06-27 20:25:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|1097
1687897800000|2023-06-27 20:30:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|858
1687898100000|2023-06-27 20:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1905
1687898400000|2023-06-27 20:40:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|853
1687898700000|2023-06-27 20:45:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|937
1687899000000|2023-06-27 20:50:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1489
1687899300000|2023-06-27 20:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|2359
1687903200000|2023-06-27 22:00:00|10759.6|10757.6|10760|10758|10760|10758|10758.4|10756.4|462
1687903500000|2023-06-27 22:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|225
1687903800000|2023-06-27 22:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|135
1687904100000|2023-06-27 22:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|45
1687904400000|2023-06-27 22:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|676
1687904700000|2023-06-27 22:25:00|||||||||7
1687905000000|2023-06-27 22:30:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|493
1687905300000|2023-06-27 22:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|221
1687905600000|2023-06-27 22:40:00|||||||||102
1687905900000|2023-06-27 22:45:00|||||||||81
1687906200000|2023-06-27 22:50:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|439
1687906500000|2023-06-27 22:55:00|||||||||39
1687906800000|2023-06-27 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|129
1687907100000|2023-06-27 23:05:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|263
1687907400000|2023-06-27 23:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|21
1687907700000|2023-06-27 23:15:00|||||||||3
1687908000000|2023-06-27 23:20:00|||||||||2
1687908300000|2023-06-27 23:25:00|||||||||2
1687908600000|2023-06-27 23:30:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|187
1687908900000|2023-06-27 23:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|134
1687909200000|2023-06-27 23:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|90
1687909500000|2023-06-27 23:45:00|||||||||18
1687909800000|2023-06-27 23:50:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|58
1687910100000|2023-06-27 23:55:00|||||||||6
1687910400000|2023-06-28 00:00:00|10762.3|10760.3|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|104
1687910700000|2023-06-28 00:05:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|371
1687911000000|2023-06-28 00:10:00|||||||||40
1687911300000|2023-06-28 00:15:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|553
1687911600000|2023-06-28 00:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|90
1687911900000|2023-06-28 00:25:00|||||||||108
1687912200000|2023-06-28 00:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|143
1687912500000|2023-06-28 00:35:00|||||||||77
1687912800000|2023-06-28 00:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|113
1687913100000|2023-06-28 00:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|130
1687913400000|2023-06-28 00:50:00|||||||||539
1687913700000|2023-06-28 00:55:00|||||||||62
1687914000000|2023-06-28 01:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|51
1687914300000|2023-06-28 01:05:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|150
1687914600000|2023-06-28 01:10:00|||||||||58
1687914900000|2023-06-28 01:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|69
1687915200000|2023-06-28 01:20:00|||||||||159
1687915500000|2023-06-28 01:25:00|10762.7|10760.7|10762.3|10760.3|10762.7|10760.7|10761.5|10759.5|514
1687915800000|2023-06-28 01:30:00|10761.5|10759.5|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|1067
1687916100000|2023-06-28 01:35:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|312
1687916400000|2023-06-28 01:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2403
1687916700000|2023-06-28 01:45:00|10763.9|10761.9|10764.3|10762.3|10764.3|10762.3|10763.9|10761.9|206
1687917000000|2023-06-28 01:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|133
1687917300000|2023-06-28 01:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|434
1687917600000|2023-06-28 02:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|237
1687917900000|2023-06-28 02:05:00|||||||||17
1687918200000|2023-06-28 02:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|294
1687918500000|2023-06-28 02:15:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1046
1687918800000|2023-06-28 02:20:00|||||||||233
1687919100000|2023-06-28 02:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|102
1687919400000|2023-06-28 02:30:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|523
1687919700000|2023-06-28 02:35:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|481
1687920000000|2023-06-28 02:40:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|128
1687920300000|2023-06-28 02:45:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|25
1687920600000|2023-06-28 02:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|84
1687920900000|2023-06-28 02:55:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|221
1687921200000|2023-06-28 03:00:00|||||||||13
1687921500000|2023-06-28 03:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1597
1687921800000|2023-06-28 03:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|555
1687922100000|2023-06-28 03:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|152
1687922400000|2023-06-28 03:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|228
1687922700000|2023-06-28 03:25:00|||||||||81
1687923000000|2023-06-28 03:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|245
1687923300000|2023-06-28 03:35:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|245
1687923600000|2023-06-28 03:40:00|||||||||13
1687923900000|2023-06-28 03:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|348
1687924200000|2023-06-28 03:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|138
1687924500000|2023-06-28 03:55:00|||||||||4
1687924800000|2023-06-28 04:00:00|||||||||108
1687925100000|2023-06-28 04:05:00|||||||||15
1687925400000|2023-06-28 04:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|143
1687925700000|2023-06-28 04:15:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10763.1|10761.1|43
1687926000000|2023-06-28 04:20:00|||||||||44
1687926300000|2023-06-28 04:25:00|||||||||15
1687926600000|2023-06-28 04:30:00|||||||||46
1687926900000|2023-06-28 04:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|275
1687927200000|2023-06-28 04:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|114
1687927500000|2023-06-28 04:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|65
1687927800000|2023-06-28 04:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|88
1687928100000|2023-06-28 04:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|81
1687928400000|2023-06-28 05:00:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760.4|10758.4|379
1687928700000|2023-06-28 05:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|179
1687929000000|2023-06-28 05:10:00|||||||||23
1687929300000|2023-06-28 05:15:00|10760|10758|10760|10758|10760|10758|10760|10758|192
1687929600000|2023-06-28 05:20:00|||||||||387
1687929900000|2023-06-28 05:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|103
1687930200000|2023-06-28 05:30:00|||||||||50
1687930500000|2023-06-28 05:35:00|10759.6|10757.6|10760|10758|10760|10758|10758.4|10756.4|232
1687930800000|2023-06-28 05:40:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|776
1687931100000|2023-06-28 05:45:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|427
1687931400000|2023-06-28 05:50:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|386
1687931700000|2023-06-28 05:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|426
1687932000000|2023-06-28 06:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|665
1687932300000|2023-06-28 06:05:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1896
1687932600000|2023-06-28 06:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|374
1687932900000|2023-06-28 06:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|275
1687933200000|2023-06-28 06:20:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|260
1687933500000|2023-06-28 06:25:00|10762.3|10760.3|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|556
1687933800000|2023-06-28 06:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|776
1687934100000|2023-06-28 06:35:00|10767|10765|10766.2|10764.2|10767|10765|10764.7|10762.7|1242
1687934400000|2023-06-28 06:40:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|790
1687934700000|2023-06-28 06:45:00|10767|10765|10765.5|10763.5|10767|10765|10764.7|10762.7|822
1687935000000|2023-06-28 06:50:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|599
1687935300000|2023-06-28 06:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|438
1687935600000|2023-06-28 07:00:00|10765.5|10763.5|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1512
1687935900000|2023-06-28 07:05:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|583
1687936200000|2023-06-28 07:10:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.1|10761.1|1286
1687936500000|2023-06-28 07:15:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|920
1687936800000|2023-06-28 07:20:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|798
1687937100000|2023-06-28 07:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1041
1687937400000|2023-06-28 07:30:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|698
1687937700000|2023-06-28 07:35:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|649
1687938000000|2023-06-28 07:40:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|387
1687938300000|2023-06-28 07:45:00|10763.1|10761.1|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|866
1687938600000|2023-06-28 07:50:00|10764.7|10762.7|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|1068
1687938900000|2023-06-28 07:55:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|695
1687939200000|2023-06-28 08:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|918
1687939500000|2023-06-28 08:05:00|10770.1|10768.1|10767|10765|10770.1|10768.1|10766.2|10764.2|3064
1687939800000|2023-06-28 08:10:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|574
1687940100000|2023-06-28 08:15:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|911
1687940400000|2023-06-28 08:20:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1080
1687940700000|2023-06-28 08:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|404
1687941000000|2023-06-28 08:30:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|1511
1687941300000|2023-06-28 08:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|785
1687941600000|2023-06-28 08:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|594
1687941900000|2023-06-28 08:45:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|553
1687942200000|2023-06-28 08:50:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|931
1687942500000|2023-06-28 08:55:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|772
1687942800000|2023-06-28 09:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|1545
1687943100000|2023-06-28 09:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|636
1687943400000|2023-06-28 09:10:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|689
1687943700000|2023-06-28 09:15:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|770
1687944000000|2023-06-28 09:20:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|432
1687944300000|2023-06-28 09:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|500
1687944600000|2023-06-28 09:30:00|10772.5|10770.5|10774|10772|10775.6|10773.6|10772.5|10770.5|897
1687944900000|2023-06-28 09:35:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|996
1687945200000|2023-06-28 09:40:00|10770.9|10768.9|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|927
1687945500000|2023-06-28 09:45:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|421
1687945800000|2023-06-28 09:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|211
1687946100000|2023-06-28 09:55:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|739
1687946400000|2023-06-28 10:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|353
1687946700000|2023-06-28 10:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|499
1687947000000|2023-06-28 10:10:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|489
1687947300000|2023-06-28 10:15:00|10770.1|10768.1|10769.4|10767.4|10770.5|10768.5|10769.4|10767.4|556
1687947600000|2023-06-28 10:20:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|499
1687947900000|2023-06-28 10:25:00|10767|10765|10768.6|10766.6|10769.4|10767.4|10767|10765|472
1687948200000|2023-06-28 10:30:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|252
1687948500000|2023-06-28 10:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|292
1687948800000|2023-06-28 10:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|231
1687949100000|2023-06-28 10:45:00|10770.1|10768.1|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|667
1687949400000|2023-06-28 10:50:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|664
1687949700000|2023-06-28 10:55:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|698
1687950000000|2023-06-28 11:00:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|772
1687950300000|2023-06-28 11:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|801
1687950600000|2023-06-28 11:10:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|977
1687950900000|2023-06-28 11:15:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|613
1687951200000|2023-06-28 11:20:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|718
1687951500000|2023-06-28 11:25:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1077
1687951800000|2023-06-28 11:30:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|428
1687952100000|2023-06-28 11:35:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|581
1687952400000|2023-06-28 11:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767|10765|2090
1687952700000|2023-06-28 11:45:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1192
1687953000000|2023-06-28 11:50:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|898
1687953300000|2023-06-28 11:55:00|10770.9|10768.9|10772.1|10770.1|10772.5|10770.5|10770.9|10768.9|1791
1687953600000|2023-06-28 12:00:00|10771.7|10769.7|10773.3|10771.3|10774.8|10772.8|10770.9|10768.9|1724
1687953900000|2023-06-28 12:05:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10768.6|10766.6|1794
1687954200000|2023-06-28 12:10:00|10769.8|10767.8|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2477
1687954500000|2023-06-28 12:15:00|10769|10767|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|2025
1687954800000|2023-06-28 12:20:00|10772.5|10770.5|10773.3|10771.3|10777.2|10775.2|10772.5|10770.5|5199
1687955100000|2023-06-28 12:25:00|10772.9|10770.9|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|3974
1687955400000|2023-06-28 12:30:00|10774|10772|10769.4|10767.4|10774.8|10772.8|10769.4|10767.4|4018
1687955700000|2023-06-28 12:35:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|2380
1687956000000|2023-06-28 12:40:00|10770.5|10768.5|10772.5|10770.5|10774|10772|10770.1|10768.1|3367
1687956300000|2023-06-28 12:45:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1696
1687956600000|2023-06-28 12:50:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|1372
1687956900000|2023-06-28 12:55:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1778
1687957200000|2023-06-28 13:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1456
1687957500000|2023-06-28 13:05:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|3850
1687957800000|2023-06-28 13:10:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|1543
1687958100000|2023-06-28 13:15:00|10767|10765|10767|10765|10767.8|10765.8|10765.5|10763.5|1544
1687958400000|2023-06-28 13:20:00|10766.2|10764.2|10767|10765|10767|10765|10764.7|10762.7|1886
1687958700000|2023-06-28 13:25:00|10766.2|10764.2|10771.7|10769.7|10772.5|10770.5|10766.2|10764.2|2556
1687959000000|2023-06-28 13:30:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|2088
1687959300000|2023-06-28 13:35:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|3276
1687959600000|2023-06-28 13:40:00|10769.4|10767.4|10763.1|10761.1|10770.1|10768.1|10761.5|10759.5|9214
1687959900000|2023-06-28 13:45:00|10763.9|10761.9|10763.1|10761.1|10770.1|10768.1|10755.3|10753.3|14189
1687960200000|2023-06-28 13:50:00|10763.9|10761.9|10765.5|10763.5|10771.7|10769.7|10762.3|10760.3|8288
1687960500000|2023-06-28 13:55:00|10764.7|10762.7|10765.5|10763.5|10767|10765|10762.3|10760.3|6619
1687960800000|2023-06-28 14:00:00|10766.2|10764.2|10767.8|10765.8|10771.7|10769.7|10765.5|10763.5|7291
1687961100000|2023-06-28 14:05:00|10768.2|10766.2|10764.7|10762.7|10769.4|10767.4|10764.7|10762.7|3994
1687961400000|2023-06-28 14:10:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10762.3|10760.3|4283
1687961700000|2023-06-28 14:15:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|4386
1687962000000|2023-06-28 14:20:00|10763.1|10761.1|10768.6|10766.6|10768.6|10766.6|10763.1|10761.1|5142
1687962300000|2023-06-28 14:25:00|10767.8|10765.8|10763.9|10761.9|10768.6|10766.6|10763.9|10761.9|2599
1687962600000|2023-06-28 14:30:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|3049
1687962900000|2023-06-28 14:35:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|3199
1687963200000|2023-06-28 14:40:00|10766.2|10764.2|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|2869
1687963500000|2023-06-28 14:45:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|2084
1687963800000|2023-06-28 14:50:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2851
1687964100000|2023-06-28 14:55:00|10767|10765|10766.2|10764.2|10767|10765|10763.9|10761.9|5585
1687964400000|2023-06-28 15:00:00|10765.8|10763.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2611
1687964700000|2023-06-28 15:05:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|2014
1687965000000|2023-06-28 15:10:00|10767|10765|10771.7|10769.7|10773.3|10771.3|10767|10765|3585
1687965300000|2023-06-28 15:15:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.1|10768.1|3189
1687965600000|2023-06-28 15:20:00|10770.9|10768.9|10771.7|10769.7|10774|10772|10770.9|10768.9|3968
1687965900000|2023-06-28 15:25:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|3546
1687966200000|2023-06-28 15:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3885
1687966500000|2023-06-28 15:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10770.9|10768.9|8592
1687966800000|2023-06-28 15:40:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|3464
1687967100000|2023-06-28 15:45:00|10774|10772|10774|10772|10774|10772|10771.7|10769.7|2352
1687967400000|2023-06-28 15:50:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|1589
1687967700000|2023-06-28 15:55:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1013
1687968000000|2023-06-28 16:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1832
1687968300000|2023-06-28 16:05:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|2725
1687968600000|2023-06-28 16:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|5584
1687968900000|2023-06-28 16:15:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|1369
1687969200000|2023-06-28 16:20:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|2324
1687969500000|2023-06-28 16:25:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1190
1687969800000|2023-06-28 16:30:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|1566
1687970100000|2023-06-28 16:35:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|1200
1687970400000|2023-06-28 16:40:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10774.8|10772.8|2141
1687970700000|2023-06-28 16:45:00|10779.5|10777.5|10778.7|10776.7|10781.1|10779.1|10778|10776|1857
1687971000000|2023-06-28 16:50:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1873
1687971300000|2023-06-28 16:55:00|10778.7|10776.7|10776.8|10774.8|10779.5|10777.5|10776.4|10774.4|2834
1687971600000|2023-06-28 17:00:00|10776.4|10774.4|10784.2|10782.2|10784.2|10782.2|10776.4|10774.4|5917
1687971900000|2023-06-28 17:05:00|10783.4|10781.4|10781.9|10779.9|10786.5|10784.5|10780.3|10778.3|7143
1687972200000|2023-06-28 17:10:00|10781.5|10779.5|10783.4|10781.4|10785|10783|10781.1|10779.1|2350
1687972500000|2023-06-28 17:15:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10782.6|10780.6|2124
1687972800000|2023-06-28 17:20:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2461
1687973100000|2023-06-28 17:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2209
1687973400000|2023-06-28 17:30:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|1654
1687973700000|2023-06-28 17:35:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1365
1687974000000|2023-06-28 17:40:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|4861
1687974300000|2023-06-28 17:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|978
1687974600000|2023-06-28 17:50:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|2162
1687974900000|2023-06-28 17:55:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1113
1687975200000|2023-06-28 18:00:00|10784.6|10782.6|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1383
1687975500000|2023-06-28 18:05:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|3027
1687975800000|2023-06-28 18:10:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|20669
1687976100000|2023-06-28 18:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1341
1687976400000|2023-06-28 18:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1159
1687976700000|2023-06-28 18:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1420
1687977000000|2023-06-28 18:30:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|839
1687977300000|2023-06-28 18:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|2246
1687977600000|2023-06-28 18:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|1930
1687977900000|2023-06-28 18:45:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|918
1687978200000|2023-06-28 18:50:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1663
1687978500000|2023-06-28 18:55:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|2610
1687978800000|2023-06-28 19:00:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|2181
1687979100000|2023-06-28 19:05:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|2764
1687979400000|2023-06-28 19:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1727
1687979700000|2023-06-28 19:15:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|1354
1687980000000|2023-06-28 19:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|754
1687980300000|2023-06-28 19:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1318
1687980600000|2023-06-28 19:30:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|2119
1687980900000|2023-06-28 19:35:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|18282
1687981200000|2023-06-28 19:40:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785|10783|2305
1687981500000|2023-06-28 19:45:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|953
1687981800000|2023-06-28 19:50:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|1404
1687982100000|2023-06-28 19:55:00|10784.2|10782.2|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|4933
1687982400000|2023-06-28 20:00:00|10786.5|10784.5|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|3480
1687982700000|2023-06-28 20:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1557
1687983000000|2023-06-28 20:10:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|959
1687983300000|2023-06-28 20:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|730
1687983600000|2023-06-28 20:20:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|371
1687983900000|2023-06-28 20:25:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2701
1687984200000|2023-06-28 20:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2150
1687984500000|2023-06-28 20:35:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1284
1687984800000|2023-06-28 20:40:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785|10783|774
1687985100000|2023-06-28 20:45:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|1209
1687985400000|2023-06-28 20:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1677
1687985700000|2023-06-28 20:55:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1762
1687989600000|2023-06-28 22:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|241
1687989900000|2023-06-28 22:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|49
1687990200000|2023-06-28 22:10:00|||||||||13
1687990500000|2023-06-28 22:15:00|||||||||14
1687990800000|2023-06-28 22:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|221
1687991100000|2023-06-28 22:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|9
1687991400000|2023-06-28 22:30:00|10785|10783|10785|10783|10785|10783|10785|10783|281
1687991700000|2023-06-28 22:35:00|||||||||377
1687992000000|2023-06-28 22:40:00|||||||||9
1687992300000|2023-06-28 22:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|201
1687992600000|2023-06-28 22:50:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|108
1687992900000|2023-06-28 22:55:00|||||||||21
1687993200000|2023-06-28 23:00:00|||||||||29
1687993500000|2023-06-28 23:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|88
1687993800000|2023-06-28 23:10:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|68
1687994100000|2023-06-28 23:15:00|||||||||25
1687994400000|2023-06-28 23:20:00|||||||||33
1687994700000|2023-06-28 23:25:00|||||||||26
1687995000000|2023-06-28 23:30:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|59
1687995300000|2023-06-28 23:35:00|10785|10783|10785|10783|10785|10783|10785|10783|62
1687995600000|2023-06-28 23:40:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1110
1687995900000|2023-06-28 23:45:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|41
1687996200000|2023-06-28 23:50:00|||||||||15
1687996500000|2023-06-28 23:55:00|||||||||8
1687996800000|2023-06-29 00:00:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|139
1687997100000|2023-06-29 00:05:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|592
1687997400000|2023-06-29 00:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|102
1687997700000|2023-06-29 00:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|127
1687998000000|2023-06-29 00:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|63
1687998300000|2023-06-29 00:25:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|138
1687998600000|2023-06-29 00:30:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|179
1687998900000|2023-06-29 00:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|123
1687999200000|2023-06-29 00:40:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|267
1687999500000|2023-06-29 00:45:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|282
1687999800000|2023-06-29 00:50:00|||||||||25
1688000100000|2023-06-29 00:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|123
1688000400000|2023-06-29 01:00:00|||||||||94
1688000700000|2023-06-29 01:05:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|704
1688001000000|2023-06-29 01:10:00|||||||||68
1688001300000|2023-06-29 01:15:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|477
1688001600000|2023-06-29 01:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|96
1688001900000|2023-06-29 01:25:00|||||||||33
1688002200000|2023-06-29 01:30:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|436
1688002500000|2023-06-29 01:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|261
1688002800000|2023-06-29 01:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|147
1688003100000|2023-06-29 01:45:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|30
1688003400000|2023-06-29 01:50:00|10780.7|10778.7|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|45
1688003700000|2023-06-29 01:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|192
1688004000000|2023-06-29 02:00:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.6|10775.6|680
1688004300000|2023-06-29 02:05:00|||||||||107
1688004600000|2023-06-29 02:10:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|103
1688004900000|2023-06-29 02:15:00|||||||||193
1688005200000|2023-06-29 02:20:00|||||||||35
1688005500000|2023-06-29 02:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|358
1688005800000|2023-06-29 02:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|106
1688006100000|2023-06-29 02:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|22
1688006400000|2023-06-29 02:40:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|73
1688006700000|2023-06-29 02:45:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|12
1688007000000|2023-06-29 02:50:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|318
1688007300000|2023-06-29 02:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|201
1688007900000|2023-06-29 03:05:00|||||||||85
1688008200000|2023-06-29 03:10:00|||||||||209
1688008500000|2023-06-29 03:15:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|252
1688008800000|2023-06-29 03:20:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|113
1688009100000|2023-06-29 03:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|145
1688009400000|2023-06-29 03:30:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|137
1688009700000|2023-06-29 03:35:00|||||||||24
1688010000000|2023-06-29 03:40:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|360
1688010300000|2023-06-29 03:45:00|||||||||27
1688010600000|2023-06-29 03:50:00|10778|10776|10778|10776|10778|10776|10778|10776|129
1688010900000|2023-06-29 03:55:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|179
1688011200000|2023-06-29 04:00:00|10778|10776|10778|10776|10778|10776|10778|10776|9
1688011800000|2023-06-29 04:10:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|77
1688012100000|2023-06-29 04:15:00|||||||||138
1688012400000|2023-06-29 04:20:00|||||||||22
1688012700000|2023-06-29 04:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|62
1688013000000|2023-06-29 04:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|240
1688013300000|2023-06-29 04:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|28
1688013600000|2023-06-29 04:40:00|||||||||68
1688013900000|2023-06-29 04:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776|10774|1465
1688014200000|2023-06-29 04:50:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|153
1688014500000|2023-06-29 04:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|44
1688014800000|2023-06-29 05:00:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|9
1688015100000|2023-06-29 05:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|89
1688015400000|2023-06-29 05:10:00|10776.4|10774.4|10771.7|10769.7|10776.4|10774.4|10770.9|10768.9|768
1688015700000|2023-06-29 05:15:00|10770.9|10768.9|10773.3|10771.3|10774|10772|10770.9|10768.9|1136
1688016000000|2023-06-29 05:20:00|10772.9|10770.9|10772.5|10770.5|10773.7|10771.7|10772.5|10770.5|370
1688016300000|2023-06-29 05:25:00|10772.1|10770.1|10772.5|10770.5|10774|10772|10771.7|10769.7|410
1688016600000|2023-06-29 05:30:00|10772.9|10770.9|10770.1|10768.1|10772.9|10770.9|10767|10765|2243
1688016900000|2023-06-29 05:35:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|369
1688017200000|2023-06-29 05:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|187
1688017500000|2023-06-29 05:45:00|10770.9|10768.9|10770.9|10768.9|10771.3|10769.3|10770.1|10768.1|291
1688017800000|2023-06-29 05:50:00|10771.3|10769.3|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|306
1688018100000|2023-06-29 05:55:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|79
1688018400000|2023-06-29 06:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|481
1688018700000|2023-06-29 06:05:00|10769|10767|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|707
1688019000000|2023-06-29 06:10:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|543
1688019300000|2023-06-29 06:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|295
1688019600000|2023-06-29 06:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|408
1688019900000|2023-06-29 06:25:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|313
1688020200000|2023-06-29 06:30:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|1023
1688020500000|2023-06-29 06:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767|10765|1067
1688020800000|2023-06-29 06:40:00|10769.4|10767.4|10767|10765|10770.9|10768.9|10767|10765|1025
1688021100000|2023-06-29 06:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|1119
1688021400000|2023-06-29 06:50:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|958
1688021700000|2023-06-29 06:55:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|394
1688022000000|2023-06-29 07:00:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10762.3|10760.3|3779
1688022300000|2023-06-29 07:05:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|1192
1688022600000|2023-06-29 07:10:00|10766.6|10764.6|10764.7|10762.7|10767|10765|10764.7|10762.7|258
1688022900000|2023-06-29 07:15:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|644
1688023200000|2023-06-29 07:20:00|10766.6|10764.6|10765.5|10763.5|10767|10765|10765.5|10763.5|801
1688023500000|2023-06-29 07:25:00|10764.7|10762.7|10762.3|10760.3|10766.2|10764.2|10761.5|10759.5|1332
1688023800000|2023-06-29 07:30:00|10761.5|10759.5|10766.2|10764.2|10766.2|10764.2|10761.5|10759.5|1212
1688024100000|2023-06-29 07:35:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1261
1688024400000|2023-06-29 07:40:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|702
1688024700000|2023-06-29 07:45:00|10765.8|10763.8|10766.2|10764.2|10767|10765|10764.7|10762.7|551
1688025000000|2023-06-29 07:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|204
1688025300000|2023-06-29 07:55:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|531
1688025600000|2023-06-29 08:00:00|10767|10765|10766.2|10764.2|10767|10765|10763.1|10761.1|2492
1688025900000|2023-06-29 08:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|444
1688026200000|2023-06-29 08:10:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10765.1|10763.1|519
1688026500000|2023-06-29 08:15:00|10767|10765|10771.7|10769.7|10772.5|10770.5|10767|10765|1526
1688026800000|2023-06-29 08:20:00|10771.3|10769.3|10768.6|10766.6|10771.7|10769.7|10767.8|10765.8|892
1688027100000|2023-06-29 08:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.2|10766.2|699
1688027400000|2023-06-29 08:30:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|481
1688027700000|2023-06-29 08:35:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|406
1688028000000|2023-06-29 08:40:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|510
1688028300000|2023-06-29 08:45:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|424
1688028600000|2023-06-29 08:50:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|385
1688028900000|2023-06-29 08:55:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|281
1688029200000|2023-06-29 09:00:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|290
1688029500000|2023-06-29 09:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|263
1688029800000|2023-06-29 09:10:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|282
1688030100000|2023-06-29 09:15:00|10765.1|10763.1|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|599
1688030400000|2023-06-29 09:20:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10759.2|10757.2|4200
1688030700000|2023-06-29 09:25:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|4864
1688031000000|2023-06-29 09:30:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|1475
1688031300000|2023-06-29 09:35:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1191
1688031600000|2023-06-29 09:40:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|679
1688031900000|2023-06-29 09:45:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|545
1688032200000|2023-06-29 09:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|447
1688032500000|2023-06-29 09:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|642
1688032800000|2023-06-29 10:00:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|335
1688033100000|2023-06-29 10:05:00|10759.6|10757.6|10760|10758|10760.8|10758.8|10759.2|10757.2|647
1688033400000|2023-06-29 10:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|796
1688033700000|2023-06-29 10:15:00|10761.2|10759.2|10761.5|10759.5|10763.1|10761.1|10761.2|10759.2|384
1688034000000|2023-06-29 10:20:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|453
1688034300000|2023-06-29 10:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|447
1688034600000|2023-06-29 10:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1657
1688034900000|2023-06-29 10:35:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1000
1688035200000|2023-06-29 10:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1112
1688035500000|2023-06-29 10:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|791
1688035800000|2023-06-29 10:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|665
1688036100000|2023-06-29 10:55:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|1905
1688036400000|2023-06-29 11:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|422
1688036700000|2023-06-29 11:05:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1817
1688037000000|2023-06-29 11:10:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3400
1688037300000|2023-06-29 11:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|831
1688037600000|2023-06-29 11:20:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|2879
1688037900000|2023-06-29 11:25:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|880
1688038200000|2023-06-29 11:30:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|5453
1688038500000|2023-06-29 11:35:00|10764.3|10762.3|10767|10765|10767|10765|10763.9|10761.9|1367
1688038800000|2023-06-29 11:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1262
1688039100000|2023-06-29 11:45:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|779
1688039400000|2023-06-29 11:50:00|10764.3|10762.3|10763.1|10761.1|10764.3|10762.3|10763.1|10761.1|1955
1688039700000|2023-06-29 11:55:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|777
1688040000000|2023-06-29 12:00:00|10764.3|10762.3|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|2867
1688040300000|2023-06-29 12:05:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1154
1688040600000|2023-06-29 12:10:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1597
1688040900000|2023-06-29 12:15:00|10765.1|10763.1|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|2152
1688041200000|2023-06-29 12:20:00|10767|10765|10760.8|10758.8|10767|10765|10759.2|10757.2|3256
1688041500000|2023-06-29 12:25:00|10761.5|10759.5|10762.3|10760.3|10764.7|10762.7|10760.8|10758.8|2864
1688041800000|2023-06-29 12:30:00|10762.7|10760.7|10731.9|10729.9|10762.7|10760.7|10729.5|10727.5|19754
1688042100000|2023-06-29 12:35:00|10731.1|10729.1|10736.5|10734.5|10736.5|10734.5|10728.7|10726.7|13700
1688042400000|2023-06-29 12:40:00|10735.8|10733.8|10737.3|10735.3|10738.9|10736.9|10732.6|10730.6|12106
1688042700000|2023-06-29 12:45:00|10736.5|10734.5|10731.1|10729.1|10737.3|10735.3|10730.3|10728.3|49560
1688043000000|2023-06-29 12:50:00|10730.3|10728.3|10726.4|10724.4|10731.1|10729.1|10725.6|10723.6|10341
1688043300000|2023-06-29 12:55:00|10725.6|10723.6|10724|10722|10727.2|10725.2|10720.1|10718.1|13335
1688043600000|2023-06-29 13:00:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10715.5|10713.5|12554
1688043900000|2023-06-29 13:05:00|10725.6|10723.6|10719.4|10717.4|10728|10726|10719.4|10717.4|7179
1688044200000|2023-06-29 13:10:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10715.5|10713.5|5152
1688044500000|2023-06-29 13:15:00|10718.6|10716.6|10721.7|10719.7|10721.7|10719.7|10716.2|10714.2|6307
1688044800000|2023-06-29 13:20:00|10722.5|10720.5|10726.4|10724.4|10726.4|10724.4|10721.7|10719.7|8778
1688045100000|2023-06-29 13:25:00|10725.6|10723.6|10719.4|10717.4|10725.6|10723.6|10717.8|10715.8|9426
1688045400000|2023-06-29 13:30:00|10718.6|10716.6|10722.5|10720.5|10723.3|10721.3|10714.7|10712.7|7907
1688045700000|2023-06-29 13:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10719.4|10717.4|4595
1688046000000|2023-06-29 13:40:00|10720.9|10718.9|10713.9|10711.9|10720.9|10718.9|10713.9|10711.9|6378
1688046300000|2023-06-29 13:45:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10712.3|10710.3|7127
1688046600000|2023-06-29 13:50:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10712.3|10710.3|5210
1688046900000|2023-06-29 13:55:00|10716.2|10714.2|10712.3|10710.3|10717|10715|10711.5|10709.5|3688
1688047200000|2023-06-29 14:00:00|10713.1|10711.1|10712.3|10710.3|10716.2|10714.2|10710.8|10708.8|7353
1688047500000|2023-06-29 14:05:00|10712.7|10710.7|10707.6|10705.6|10713.1|10711.1|10703.7|10701.7|9158
1688047800000|2023-06-29 14:10:00|10706.9|10704.9|10710.8|10708.8|10710.8|10708.8|10706.9|10704.9|19601
1688048100000|2023-06-29 14:15:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|4347
1688048400000|2023-06-29 14:20:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710|10708|5829
1688048700000|2023-06-29 14:25:00|10713.9|10711.9|10711.5|10709.5|10716.2|10714.2|10711.5|10709.5|3856
1688049000000|2023-06-29 14:30:00|10712.3|10710.3|10706.9|10704.9|10712.3|10710.3|10706.1|10704.1|8768
1688049300000|2023-06-29 14:35:00|10706.1|10704.1|10708.4|10706.4|10710|10708|10704.5|10702.5|8930
1688049600000|2023-06-29 14:40:00|10709.2|10707.2|10710.8|10708.8|10713.9|10711.9|10708.4|10706.4|6415
1688049900000|2023-06-29 14:45:00|10711.5|10709.5|10714.7|10712.7|10715.5|10713.5|10710|10708|4228
1688050200000|2023-06-29 14:50:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10712.3|10710.3|9336
1688050500000|2023-06-29 14:55:00|10717|10715|10719.4|10717.4|10720.1|10718.1|10714.7|10712.7|6919
1688050800000|2023-06-29 15:00:00|10718.6|10716.6|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|3831
1688051100000|2023-06-29 15:05:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|3518
1688051400000|2023-06-29 15:10:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|3270
1688051700000|2023-06-29 15:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|3794
1688052000000|2023-06-29 15:20:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10719.4|10717.4|4211
1688052300000|2023-06-29 15:25:00|10722.5|10720.5|10720.1|10718.1|10723.3|10721.3|10718.6|10716.6|4394
1688052600000|2023-06-29 15:30:00|10719.4|10717.4|10715.5|10713.5|10720.1|10718.1|10714.7|10712.7|3528
1688052900000|2023-06-29 15:35:00|10714.7|10712.7|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|3002
1688053200000|2023-06-29 15:40:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1664
1688053500000|2023-06-29 15:45:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|2060
1688053800000|2023-06-29 15:50:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.3|10712.3|1454
1688054100000|2023-06-29 15:55:00|10717|10715|10714.7|10712.7|10717|10715|10713.9|10711.9|2482
1688054400000|2023-06-29 16:00:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|2731
1688054700000|2023-06-29 16:05:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10710|10708|5458
1688055000000|2023-06-29 16:10:00|10711.5|10709.5|10709.2|10707.2|10712.3|10710.3|10709.2|10707.2|1770
1688055300000|2023-06-29 16:15:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10707.6|10705.6|2270
1688055600000|2023-06-29 16:20:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|1323
1688055900000|2023-06-29 16:25:00|10709.2|10707.2|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|4554
1688056200000|2023-06-29 16:30:00|10711.2|10709.2|10710|10708|10712.3|10710.3|10710|10708|1534
1688056500000|2023-06-29 16:35:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|2172
1688056800000|2023-06-29 16:40:00|10710|10708|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|1229
1688057100000|2023-06-29 16:45:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2468
1688057400000|2023-06-29 16:50:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10706.1|10704.1|3254
1688057700000|2023-06-29 16:55:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2140
1688058000000|2023-06-29 17:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|2128
1688058300000|2023-06-29 17:05:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|2231
1688058600000|2023-06-29 17:10:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|897
1688058900000|2023-06-29 17:15:00|10710|10708|10710|10708|10710|10708|10707.6|10705.6|1267
1688059200000|2023-06-29 17:20:00|10710.4|10708.4|10711.5|10709.5|10712.3|10710.3|10710|10708|1404
1688059500000|2023-06-29 17:25:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1659
1688059800000|2023-06-29 17:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|820
1688060100000|2023-06-29 17:35:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|640
1688060400000|2023-06-29 17:40:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|735
1688060700000|2023-06-29 17:45:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1151
1688061000000|2023-06-29 17:50:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1522
1688061300000|2023-06-29 17:55:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|2147
1688061600000|2023-06-29 18:00:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1440
1688061900000|2023-06-29 18:05:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3069
1688062200000|2023-06-29 18:10:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1799
1688062500000|2023-06-29 18:15:00|10713.1|10711.1|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|1659
1688062800000|2023-06-29 18:20:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|748
1688063100000|2023-06-29 18:25:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1015
1688063400000|2023-06-29 18:30:00|10712.7|10710.7|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|1447
1688063700000|2023-06-29 18:35:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1151
1688064000000|2023-06-29 18:40:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|534
1688064300000|2023-06-29 18:45:00|10712.3|10710.3|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|962
1688064600000|2023-06-29 18:50:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|4808
1688064900000|2023-06-29 18:55:00|10708.4|10706.4|10710|10708|10711.5|10709.5|10708.4|10706.4|4704
1688065200000|2023-06-29 19:00:00|10709.2|10707.2|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|2152
1688065500000|2023-06-29 19:05:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|2413
1688065800000|2023-06-29 19:10:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1010
1688066100000|2023-06-29 19:15:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|2558
1688066400000|2023-06-29 19:20:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1391
1688066700000|2023-06-29 19:25:00|10710|10708|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1902
1688067000000|2023-06-29 19:30:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1362
1688067300000|2023-06-29 19:35:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|964
1688067600000|2023-06-29 19:40:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|592
1688067900000|2023-06-29 19:45:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3016
1688068200000|2023-06-29 19:50:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10713.1|10711.1|1997
1688068500000|2023-06-29 19:55:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|4226
1688068800000|2023-06-29 20:00:00|10714.7|10712.7|10717|10715|10717|10715|10713.9|10711.9|3184
1688069100000|2023-06-29 20:05:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|2033
1688069400000|2023-06-29 20:10:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1021
1688069700000|2023-06-29 20:15:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1507
1688070000000|2023-06-29 20:20:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1849
1688070300000|2023-06-29 20:25:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|499
1688070600000|2023-06-29 20:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|4100
1688070900000|2023-06-29 20:35:00|10714.3|10712.3|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|1471
1688071200000|2023-06-29 20:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|722
1688071500000|2023-06-29 20:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1025
1688071800000|2023-06-29 20:50:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.1|10713.1|1715
1688072100000|2023-06-29 20:55:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1726
1688076000000|2023-06-29 22:00:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10715.5|10713.5|711
1688076300000|2023-06-29 22:05:00|||||||||74
1688076600000|2023-06-29 22:10:00|||||||||203
1688076900000|2023-06-29 22:15:00|||||||||18
1688077200000|2023-06-29 22:20:00|||||||||9
1688077500000|2023-06-29 22:25:00|||||||||31
1688077800000|2023-06-29 22:30:00|10716.2|10714.2|10715.8|10713.8|10717|10715|10715.5|10713.5|237
1688078100000|2023-06-29 22:35:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|78
1688078400000|2023-06-29 22:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|333
1688078700000|2023-06-29 22:45:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|36
1688079000000|2023-06-29 22:50:00|||||||||12
1688079300000|2023-06-29 22:55:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|104
1688079600000|2023-06-29 23:00:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|156
1688079900000|2023-06-29 23:05:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|155
1688080200000|2023-06-29 23:10:00|10717|10715|10716.2|10714.2|10717.4|10715.4|10716.2|10714.2|432
1688080500000|2023-06-29 23:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|38
1688080800000|2023-06-29 23:20:00|10716.2|10714.2|10716.6|10714.6|10717|10715|10715.5|10713.5|236
1688081100000|2023-06-29 23:25:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|137
1688081400000|2023-06-29 23:30:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|96
1688081700000|2023-06-29 23:35:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|619
1688082000000|2023-06-29 23:40:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|253
1688082300000|2023-06-29 23:45:00|10718.6|10716.6|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|466
1688082600000|2023-06-29 23:50:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|298
1688082900000|2023-06-29 23:55:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|256
1688083200000|2023-06-30 00:00:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|282
1688083500000|2023-06-30 00:05:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|115
1688083800000|2023-06-30 00:10:00|10714.7|10712.7|10711.5|10709.5|10715.8|10713.8|10711.5|10709.5|1590
1688084100000|2023-06-30 00:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10711.2|10709.2|255
1688084400000|2023-06-30 00:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|337
1688084700000|2023-06-30 00:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|53
1688085000000|2023-06-30 00:30:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|548
1688085300000|2023-06-30 00:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|815
1688085600000|2023-06-30 00:40:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|172
1688085900000|2023-06-30 00:45:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|624
1688086200000|2023-06-30 00:50:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|467
1688086500000|2023-06-30 00:55:00|||||||||324
1688086800000|2023-06-30 01:00:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|776
1688087100000|2023-06-30 01:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1769
1688087400000|2023-06-30 01:10:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|149
1688087700000|2023-06-30 01:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|40
1688088000000|2023-06-30 01:20:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|201
1688088300000|2023-06-30 01:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|16
1688088600000|2023-06-30 01:30:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|518
1688088900000|2023-06-30 01:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|815
1688089200000|2023-06-30 01:40:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|418
1688089500000|2023-06-30 01:45:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|280
1688089800000|2023-06-30 01:50:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|572
1688090100000|2023-06-30 01:55:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|459
1688090400000|2023-06-30 02:00:00|||||||||432
1688090700000|2023-06-30 02:05:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|123
1688091000000|2023-06-30 02:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|201
1688091300000|2023-06-30 02:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|110
1688091600000|2023-06-30 02:20:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|466
1688091900000|2023-06-30 02:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|389
1688092200000|2023-06-30 02:30:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|64
1688092500000|2023-06-30 02:35:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|134
1688092800000|2023-06-30 02:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|72
1688093100000|2023-06-30 02:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|665
1688093400000|2023-06-30 02:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|407
1688093700000|2023-06-30 02:55:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|133
1688094000000|2023-06-30 03:00:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|73
1688094300000|2023-06-30 03:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|119
1688094600000|2023-06-30 03:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|107
1688094900000|2023-06-30 03:15:00|||||||||143
1688095200000|2023-06-30 03:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|87
1688095500000|2023-06-30 03:25:00|||||||||7
1688095800000|2023-06-30 03:30:00|||||||||76
1688096100000|2023-06-30 03:35:00|||||||||117
1688096400000|2023-06-30 03:40:00|||||||||12
1688096700000|2023-06-30 03:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|77
1688097000000|2023-06-30 03:50:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|57
1688097300000|2023-06-30 03:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|115
1688097600000|2023-06-30 04:00:00|||||||||58
1688097900000|2023-06-30 04:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|115
1688098200000|2023-06-30 04:10:00|||||||||53
1688098500000|2023-06-30 04:15:00|||||||||64
1688098800000|2023-06-30 04:20:00|||||||||9
1688099400000|2023-06-30 04:30:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|390
1688099700000|2023-06-30 04:35:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|71
1688100000000|2023-06-30 04:40:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|30
1688100300000|2023-06-30 04:45:00|||||||||110
1688100600000|2023-06-30 04:50:00|||||||||112
1688100900000|2023-06-30 04:55:00|||||||||94
1688101200000|2023-06-30 05:00:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|198
1688101500000|2023-06-30 05:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|133
1688101800000|2023-06-30 05:10:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|281
1688102100000|2023-06-30 05:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|220
1688102400000|2023-06-30 05:20:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|238
1688102700000|2023-06-30 05:25:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|28
1688103000000|2023-06-30 05:30:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|143
1688103300000|2023-06-30 05:35:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|138
1688103600000|2023-06-30 05:40:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|373
1688103900000|2023-06-30 05:45:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|257
1688104200000|2023-06-30 05:50:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|393
1688104500000|2023-06-30 05:55:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|328
1688104800000|2023-06-30 06:00:00|10713.9|10711.9|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|1286
1688105100000|2023-06-30 06:05:00|10710|10708|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|1838
1688105400000|2023-06-30 06:10:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|573
1688105700000|2023-06-30 06:15:00|10706.9|10704.9|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|1523
1688106000000|2023-06-30 06:20:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10703|10701|985
1688106300000|2023-06-30 06:25:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|1286
1688106600000|2023-06-30 06:30:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10703.7|10701.7|4102
1688106900000|2023-06-30 06:35:00|10704.5|10702.5|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|1995
1688107200000|2023-06-30 06:40:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10704.5|10702.5|725
1688107500000|2023-06-30 06:45:00|10707.6|10705.6|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1900
1688107800000|2023-06-30 06:50:00|10706.9|10704.9|10703|10701|10706.9|10704.9|10702.2|10700.2|897
1688108100000|2023-06-30 06:55:00|10702.2|10700.2|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|2041
1688108400000|2023-06-30 07:00:00|10702.2|10700.2|10703|10701|10703|10701|10699.8|10697.8|2639
1688108700000|2023-06-30 07:05:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|971
1688109000000|2023-06-30 07:10:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703|10701|1427
1688109300000|2023-06-30 07:15:00|10705.3|10703.3|10704.5|10702.5|10707.3|10705.3|10703.7|10701.7|1996
1688109600000|2023-06-30 07:20:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|923
1688109900000|2023-06-30 07:25:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|999
1688110200000|2023-06-30 07:30:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10699.8|10697.8|3058
1688110500000|2023-06-30 07:35:00|10702.2|10700.2|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|1464
1688110800000|2023-06-30 07:40:00|10699.8|10697.8|10697.5|10695.5|10701.4|10699.4|10696.7|10694.7|3283
1688111100000|2023-06-30 07:45:00|10698.3|10696.3|10692.8|10690.8|10698.3|10696.3|10692.8|10690.8|5204
1688111400000|2023-06-30 07:50:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|4312
1688111700000|2023-06-30 07:55:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|1984
1688112000000|2023-06-30 08:00:00|10689.7|10687.7|10686.5|10684.5|10690.5|10688.5|10685.8|10683.8|3276
1688112300000|2023-06-30 08:05:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|2811
1688112600000|2023-06-30 08:10:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1693
1688112900000|2023-06-30 08:15:00|10686.9|10684.9|10686.5|10684.5|10688.1|10686.1|10685|10683|1814
1688113200000|2023-06-30 08:20:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|897
1688113500000|2023-06-30 08:25:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1740
1688113800000|2023-06-30 08:30:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|1122
1688114100000|2023-06-30 08:35:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1181
1688114400000|2023-06-30 08:40:00|10689.3|10687.3|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1365
1688114700000|2023-06-30 08:45:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|431
1688115000000|2023-06-30 08:50:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|1134
1688115300000|2023-06-30 08:55:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|1442
1688115600000|2023-06-30 09:00:00|10690.8|10688.8|10688.9|10686.9|10692|10690|10687.3|10685.3|1727
1688115900000|2023-06-30 09:05:00|10689.7|10687.7|10688.9|10686.9|10692|10690|10688.9|10686.9|1851
1688116200000|2023-06-30 09:10:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|613
1688116500000|2023-06-30 09:15:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|801
1688116800000|2023-06-30 09:20:00|10689.3|10687.3|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|328
1688117100000|2023-06-30 09:25:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|3899
1688117400000|2023-06-30 09:30:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692|10690|1118
1688117700000|2023-06-30 09:35:00|10694.4|10692.4|10690.5|10688.5|10694.4|10692.4|10690.5|10688.5|998
1688118000000|2023-06-30 09:40:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1093
1688118300000|2023-06-30 09:45:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|915
1688118600000|2023-06-30 09:50:00|10690.5|10688.5|10687.3|10685.3|10691.2|10689.2|10686.5|10684.5|1467
1688118900000|2023-06-30 09:55:00|10687.7|10685.7|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|1161
1688119200000|2023-06-30 10:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|2629
1688119500000|2023-06-30 10:05:00|10686.2|10684.2|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|712
1688119800000|2023-06-30 10:10:00|10686.5|10684.5|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|989
1688120100000|2023-06-30 10:15:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|828
1688120400000|2023-06-30 10:20:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|585
1688120700000|2023-06-30 10:25:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1222
1688121000000|2023-06-30 10:30:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|449
1688121300000|2023-06-30 10:35:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|846
1688121600000|2023-06-30 10:40:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|2093
1688121900000|2023-06-30 10:45:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|1358
1688122200000|2023-06-30 10:50:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|623
1688122500000|2023-06-30 10:55:00|10694.4|10692.4|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|874
1688122800000|2023-06-30 11:00:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|689
1688123100000|2023-06-30 11:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1643
1688123400000|2023-06-30 11:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|763
1688123700000|2023-06-30 11:15:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1357
1688124000000|2023-06-30 11:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|821
1688124300000|2023-06-30 11:25:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|801
1688124600000|2023-06-30 11:30:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|1362
1688124900000|2023-06-30 11:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|901
1688125200000|2023-06-30 11:40:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692|10690|1622
1688125500000|2023-06-30 11:45:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|1405
1688125800000|2023-06-30 11:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|4790
1688126100000|2023-06-30 11:55:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|1823
1688126400000|2023-06-30 12:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1737
1688126700000|2023-06-30 12:05:00|10695.1|10693.1|10698.3|10696.3|10699|10697|10695.1|10693.1|5061
1688127000000|2023-06-30 12:10:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10699|10697|5113
1688127300000|2023-06-30 12:15:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10699|10697|6480
1688127600000|2023-06-30 12:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10696.7|10694.7|4082
1688127900000|2023-06-30 12:25:00|10700.6|10698.6|10698.7|10696.7|10700.6|10698.6|10697.1|10695.1|3967
1688128200000|2023-06-30 12:30:00|10698.3|10696.3|10706.1|10704.1|10711.5|10709.5|10696.3|10694.3|16478
1688128500000|2023-06-30 12:35:00|10706.5|10704.5|10710.8|10708.8|10710.8|10708.8|10703|10701|6770
1688128800000|2023-06-30 12:40:00|10711.5|10709.5|10717|10715|10718.6|10716.6|10710.8|10708.8|8452
1688129100000|2023-06-30 12:45:00|10716.2|10714.2|10722.5|10720.5|10726.4|10724.4|10716.2|10714.2|10015
1688129400000|2023-06-30 12:50:00|10722.9|10720.9|10718.6|10716.6|10724|10722|10717.4|10715.4|10435
1688129700000|2023-06-30 12:55:00|10719.4|10717.4|10720.9|10718.9|10723.3|10721.3|10718.6|10716.6|7395
1688130000000|2023-06-30 13:00:00|10720.1|10718.1|10725.6|10723.6|10725.6|10723.6|10720.1|10718.1|4826
1688130300000|2023-06-30 13:05:00|10726.4|10724.4|10718.6|10716.6|10726.4|10724.4|10717|10715|11425
1688130600000|2023-06-30 13:10:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10717.8|10715.8|5597
1688130900000|2023-06-30 13:15:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2885
1688131200000|2023-06-30 13:20:00|10717.8|10715.8|10713.9|10711.9|10720.1|10718.1|10713.9|10711.9|8134
1688131500000|2023-06-30 13:25:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|2339
1688131800000|2023-06-30 13:30:00|10710.8|10708.8|10706.9|10704.9|10713.9|10711.9|10706.9|10704.9|5318
1688132100000|2023-06-30 13:35:00|10706.1|10704.1|10703.7|10701.7|10708.4|10706.4|10703|10701|7241
1688132400000|2023-06-30 13:40:00|10704.5|10702.5|10706.9|10704.9|10711.5|10709.5|10702.2|10700.2|7956
1688132700000|2023-06-30 13:45:00|10707.6|10705.6|10706.1|10704.1|10711.5|10709.5|10703.7|10701.7|8392
1688133000000|2023-06-30 13:50:00|10705.3|10703.3|10703.7|10701.7|10706.1|10704.1|10702.2|10700.2|5462
1688133300000|2023-06-30 13:55:00|10704.5|10702.5|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|6660
1688133600000|2023-06-30 14:00:00|10704.1|10702.1|10705.3|10703.3|10710|10708|10704.1|10702.1|8417
1688133900000|2023-06-30 14:05:00|10704.5|10702.5|10705.3|10703.3|10708.4|10706.4|10704.1|10702.1|14120
1688134200000|2023-06-30 14:10:00|10704.5|10702.5|10712.3|10710.3|10712.3|10710.3|10703.7|10701.7|4592
1688134500000|2023-06-30 14:15:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710.4|10708.4|3268
1688134800000|2023-06-30 14:20:00|10712.7|10710.7|10710|10708|10713.1|10711.1|10709.2|10707.2|3586
1688135100000|2023-06-30 14:25:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10708.4|10706.4|1748
1688135400000|2023-06-30 14:30:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10709.2|10707.2|2836
1688135700000|2023-06-30 14:35:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10696.7|10694.7|10883
1688136000000|2023-06-30 14:40:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10707.6|10705.6|4667
1688136300000|2023-06-30 14:45:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10707.6|10705.6|3433
1688136600000|2023-06-30 14:50:00|10713.1|10711.1|10712.3|10710.3|10714.7|10712.7|10710.8|10708.8|3854
1688136900000|2023-06-30 14:55:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|2488
1688137200000|2023-06-30 15:00:00|10713.1|10711.1|10710|10708|10713.9|10711.9|10709.2|10707.2|25648
1688137500000|2023-06-30 15:05:00|10710.8|10708.8|10712.3|10710.3|10713.9|10711.9|10710|10708|4471
1688137800000|2023-06-30 15:10:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|3316
1688138100000|2023-06-30 15:15:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|4609
1688138400000|2023-06-30 15:20:00|10714.7|10712.7|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|2761
1688138700000|2023-06-30 15:25:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2752
1688139000000|2023-06-30 15:30:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|2628
1688139300000|2023-06-30 15:35:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|2743
1688139600000|2023-06-30 15:40:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|2535
1688139900000|2023-06-30 15:45:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3748
1688140200000|2023-06-30 15:50:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|2430
1688140500000|2023-06-30 15:55:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10713.1|10711.1|2680
1688140800000|2023-06-30 16:00:00|10716.6|10714.6|10717|10715|10717.8|10715.8|10716.2|10714.2|2008
1688141100000|2023-06-30 16:05:00|10716.6|10714.6|10713.1|10711.1|10717|10715|10713.1|10711.1|7482
1688141400000|2023-06-30 16:10:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|2183
1688141700000|2023-06-30 16:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1191
1688142000000|2023-06-30 16:20:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|1425
1688142300000|2023-06-30 16:25:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1310
1688142600000|2023-06-30 16:30:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1321
1688142900000|2023-06-30 16:35:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1403
1688143200000|2023-06-30 16:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1193
1688143500000|2023-06-30 16:45:00|10714.7|10712.7|10717|10715|10717|10715|10714.7|10712.7|1366
1688143800000|2023-06-30 16:50:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|907
1688144100000|2023-06-30 16:55:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|1309
1688144400000|2023-06-30 17:00:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10717|10715|3189
1688144700000|2023-06-30 17:05:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|1812
1688145000000|2023-06-30 17:10:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10716.2|10714.2|1948
1688145300000|2023-06-30 17:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|882
1688145600000|2023-06-30 17:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717|10715|1374
1688145900000|2023-06-30 17:25:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|1706
1688146200000|2023-06-30 17:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|764
1688146500000|2023-06-30 17:35:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|1034
1688146800000|2023-06-30 17:40:00|10715.8|10713.8|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|4952
1688147100000|2023-06-30 17:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|860
1688147400000|2023-06-30 17:50:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1025
1688147700000|2023-06-30 17:55:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1041
1688148000000|2023-06-30 18:00:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|642
1688148300000|2023-06-30 18:05:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|469
1688148600000|2023-06-30 18:10:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1174
1688148900000|2023-06-30 18:15:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1367
1688149200000|2023-06-30 18:20:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|3683
1688149500000|2023-06-30 18:25:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1905
1688149800000|2023-06-30 18:30:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|2071
1688150100000|2023-06-30 18:35:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|989
1688150400000|2023-06-30 18:40:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|995
1688150700000|2023-06-30 18:45:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|3258
1688151000000|2023-06-30 18:50:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1908
1688151300000|2023-06-30 18:55:00|10713.9|10711.9|10710|10708|10714.7|10712.7|10710|10708|6990
1688151600000|2023-06-30 19:00:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|4242
1688151900000|2023-06-30 19:05:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|5393
1688152200000|2023-06-30 19:10:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|3016
1688152500000|2023-06-30 19:15:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2595
1688152800000|2023-06-30 19:20:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|2623
1688153100000|2023-06-30 19:25:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|3432
1688153400000|2023-06-30 19:30:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|4100
1688153700000|2023-06-30 19:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|10485
1688154000000|2023-06-30 19:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|4884
1688154300000|2023-06-30 19:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|8022
1688154600000|2023-06-30 19:50:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|6021
1688154900000|2023-06-30 19:55:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10707.6|10705.6|26735
1688155200000|2023-06-30 20:00:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10709.2|10707.2|21868
1688155500000|2023-06-30 20:05:00|10714.7|10712.7|10710.8|10708.8|10714.7|10712.7|10710.8|10708.8|4474
1688155800000|2023-06-30 20:10:00|10710|10708|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|3555
1688156100000|2023-06-30 20:15:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|4142
1688156400000|2023-06-30 20:20:00|10706.9|10704.9|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|1993
1688156700000|2023-06-30 20:25:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|6353
1688157000000|2023-06-30 20:30:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1004
1688157300000|2023-06-30 20:35:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|1455
1688157600000|2023-06-30 20:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1023
1688157900000|2023-06-30 20:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|848
1688158200000|2023-06-30 20:50:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1847
1688158500000|2023-06-30 20:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2243
1685577600000|2023-06-01 00:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|134
1685577900000|2023-06-01 00:05:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|631
1685578200000|2023-06-01 00:10:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|255
1685578500000|2023-06-01 00:15:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|677
1685578800000|2023-06-01 00:20:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|201
1685579100000|2023-06-01 00:25:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|215
1685579400000|2023-06-01 00:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|309
1685579700000|2023-06-01 00:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|392
1685580000000|2023-06-01 00:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|424
1685580300000|2023-06-01 00:45:00|||||||||62
1685580600000|2023-06-01 00:50:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|371
1685580900000|2023-06-01 00:55:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1685581200000|2023-06-01 01:00:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|535
1685581500000|2023-06-01 01:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|429
1685581800000|2023-06-01 01:10:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|727
1685582100000|2023-06-01 01:15:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1775
1685582400000|2023-06-01 01:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|716
1685582700000|2023-06-01 01:25:00|10907.6|10905.6|10902.2|10900.2|10907.6|10905.6|10902.2|10900.2|729
1685583000000|2023-06-01 01:30:00|10903|10901|10898.3|10896.3|10903|10901|10897.5|10895.5|2200
1685583300000|2023-06-01 01:35:00|10899|10897|10895.9|10893.9|10899|10897|10895.9|10893.9|1213
1685583600000|2023-06-01 01:40:00|10896.3|10894.3|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|1034
1685583900000|2023-06-01 01:45:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1164
1685584200000|2023-06-01 01:50:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1050
1685584500000|2023-06-01 01:55:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1040
1685584800000|2023-06-01 02:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|179
1685585100000|2023-06-01 02:05:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|626
1685585400000|2023-06-01 02:10:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|422
1685585700000|2023-06-01 02:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|270
1685586000000|2023-06-01 02:20:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|273
1685586300000|2023-06-01 02:25:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|717
1685586600000|2023-06-01 02:30:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|326
1685586900000|2023-06-01 02:35:00|10893.6|10891.6|10888.9|10886.9|10893.6|10891.6|10888.1|10886.1|1275
1685587200000|2023-06-01 02:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|580
1685587500000|2023-06-01 02:45:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|693
1685587800000|2023-06-01 02:50:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.7|10885.7|529
1685588100000|2023-06-01 02:55:00|||||||||7
1685588400000|2023-06-01 03:00:00|10890.5|10888.5|10890.5|10888.5|10891.6|10889.6|10890.5|10888.5|814
1685588700000|2023-06-01 03:05:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|234
1685589000000|2023-06-01 03:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|964
1685589300000|2023-06-01 03:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|193
1685589600000|2023-06-01 03:20:00|10890.1|10888.1|10890.5|10888.5|10890.8|10888.8|10890.1|10888.1|173
1685589900000|2023-06-01 03:25:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|356
1685590200000|2023-06-01 03:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|147
1685590500000|2023-06-01 03:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|705
1685590800000|2023-06-01 03:40:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|199
1685591100000|2023-06-01 03:45:00|10890.8|10888.8|10888.9|10886.9|10890.8|10888.8|10888.9|10886.9|365
1685591400000|2023-06-01 03:50:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|719
1685591700000|2023-06-01 03:55:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10885.8|10883.8|991
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|405
1685592300000|2023-06-01 04:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|86
1685592600000|2023-06-01 04:10:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|394
1685592900000|2023-06-01 04:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|376
1685593200000|2023-06-01 04:20:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|501
1685593500000|2023-06-01 04:25:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|323
1685593800000|2023-06-01 04:30:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|498
1685594100000|2023-06-01 04:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|95
1685594400000|2023-06-01 04:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|53
1685594700000|2023-06-01 04:45:00|10889.7|10887.7|10889.7|10887.7|10890.1|10888.1|10889.7|10887.7|166
1685595000000|2023-06-01 04:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|59
1685595300000|2023-06-01 04:55:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|115
1685595600000|2023-06-01 05:00:00|||||||||196
1685595900000|2023-06-01 05:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|174
1685596200000|2023-06-01 05:10:00|||||||||212
1685596500000|2023-06-01 05:15:00|||||||||60
1685596800000|2023-06-01 05:20:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|73
1685597100000|2023-06-01 05:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|55
1685597400000|2023-06-01 05:30:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|302
1685597700000|2023-06-01 05:35:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|271
1685598000000|2023-06-01 05:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|468
1685598300000|2023-06-01 05:45:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|630
1685598600000|2023-06-01 05:50:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|484
1685598900000|2023-06-01 05:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|268
1685599200000|2023-06-01 06:00:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|569
1685599500000|2023-06-01 06:05:00|10889.7|10887.7|10891.2|10889.2|10891.6|10889.6|10889.7|10887.7|493
1685599800000|2023-06-01 06:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|486
1685600100000|2023-06-01 06:15:00|10890.5|10888.5|10889.7|10887.7|10890.8|10888.8|10888.1|10886.1|812
1685600400000|2023-06-01 06:20:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|843
1685600700000|2023-06-01 06:25:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|2582
1685601000000|2023-06-01 06:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|691
1685601300000|2023-06-01 06:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|294
1685601600000|2023-06-01 06:40:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|263
1685601900000|2023-06-01 06:45:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1323
1685602200000|2023-06-01 06:50:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|978
1685602500000|2023-06-01 06:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1935
1685602800000|2023-06-01 07:00:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1756
1685603100000|2023-06-01 07:05:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|1807
1685603400000|2023-06-01 07:10:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10879.5|10877.5|1849
1685603700000|2023-06-01 07:15:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|1573
1685604000000|2023-06-01 07:20:00|10882.6|10880.6|10881.9|10879.9|10884.2|10882.2|10881.1|10879.1|879
1685604300000|2023-06-01 07:25:00|10882.3|10880.3|10880.3|10878.3|10882.3|10880.3|10879.5|10877.5|2631
1685604600000|2023-06-01 07:30:00|10880.7|10878.7|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2392
1685604900000|2023-06-01 07:35:00|10879.1|10877.1|10881.1|10879.1|10881.1|10879.1|10879.1|10877.1|719
1685605200000|2023-06-01 07:40:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1626
1685605500000|2023-06-01 07:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1052
1685605800000|2023-06-01 07:50:00|10880.7|10878.7|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|860
1685606100000|2023-06-01 07:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|869
1685606400000|2023-06-01 08:00:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|750
1685606700000|2023-06-01 08:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1168
1685607000000|2023-06-01 08:10:00|10881.1|10879.1|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2262
1685607300000|2023-06-01 08:15:00|10880.7|10878.7|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1527
1685607600000|2023-06-01 08:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3066
1685607900000|2023-06-01 08:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2699
1685608200000|2023-06-01 08:30:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|757
1685608500000|2023-06-01 08:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|839
1685608800000|2023-06-01 08:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|392
1685609100000|2023-06-01 08:45:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|336
1685609400000|2023-06-01 08:50:00|10880.7|10878.7|10884.2|10882.2|10885|10883|10880.7|10878.7|1283
1685609700000|2023-06-01 08:55:00|10884.6|10882.6|10885|10883|10887.3|10885.3|10883.4|10881.4|2180
1685610000000|2023-06-01 09:00:00|10885.4|10883.4|10885|10883|10886.5|10884.5|10884.2|10882.2|827
1685610300000|2023-06-01 09:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|2134
1685610600000|2023-06-01 09:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|5254
1685610900000|2023-06-01 09:15:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2413
1685611200000|2023-06-01 09:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|812
1685611500000|2023-06-01 09:25:00|10885|10883|10885|10883|10885.8|10883.8|10884.2|10882.2|813
1685611800000|2023-06-01 09:30:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|836
1685612100000|2023-06-01 09:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1236
1685612400000|2023-06-01 09:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1559
1685612700000|2023-06-01 09:45:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|683
1685613000000|2023-06-01 09:50:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1099
1685613300000|2023-06-01 09:55:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10885|10883|1307
1685613600000|2023-06-01 10:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|1703
1685613900000|2023-06-01 10:05:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|628
1685614200000|2023-06-01 10:10:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10884.6|10882.6|375
1685614500000|2023-06-01 10:15:00|10884.6|10882.6|10885|10883|10885.8|10883.8|10884.2|10882.2|403
1685614800000|2023-06-01 10:20:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|2055
1685615100000|2023-06-01 10:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|431
1685615400000|2023-06-01 10:30:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|490
1685615700000|2023-06-01 10:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1065
1685616000000|2023-06-01 10:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|433
1685616300000|2023-06-01 10:45:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|902
1685616600000|2023-06-01 10:50:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1436
1685616900000|2023-06-01 10:55:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10888.1|10886.1|1070
1685617200000|2023-06-01 11:00:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|802
1685617500000|2023-06-01 11:05:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1222
1685617800000|2023-06-01 11:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|752
1685618100000|2023-06-01 11:15:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1971
1685618400000|2023-06-01 11:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3388
1685618700000|2023-06-01 11:25:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|2363
1685619000000|2023-06-01 11:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|1464
1685619300000|2023-06-01 11:35:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|1773
1685619600000|2023-06-01 11:40:00|10892.8|10890.8|10895.1|10893.1|10895.9|10893.9|10892|10890|2228
1685619900000|2023-06-01 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|2452
1685620200000|2023-06-01 11:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2350
1685620500000|2023-06-01 11:55:00|10897.9|10895.9|10902.2|10900.2|10903.7|10901.7|10897.5|10895.5|3200
1685620800000|2023-06-01 12:00:00|10903|10901|10899.8|10897.8|10903.7|10901.7|10899.8|10897.8|2336
1685621100000|2023-06-01 12:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|2561
1685621400000|2023-06-01 12:10:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3216
1685621700000|2023-06-01 12:15:00|10899.4|10897.4|10895.1|10893.1|10901.4|10899.4|10886.5|10884.5|9645
1685622000000|2023-06-01 12:20:00|10894.8|10892.8|10892.8|10890.8|10895.1|10893.1|10887.3|10885.3|6453
1685622300000|2023-06-01 12:25:00|10892|10890|10894.4|10892.4|10898.3|10896.3|10892|10890|3374
1685622600000|2023-06-01 12:30:00|10894|10892|10910.8|10908.8|10917|10915|10892.4|10890.4|10372
1685622900000|2023-06-01 12:35:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10909.2|10907.2|4798
1685623200000|2023-06-01 12:40:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10908.4|10906.4|6472
1685623500000|2023-06-01 12:45:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3958
1685623800000|2023-06-01 12:50:00|10917|10915|10924.8|10922.8|10924.8|10922.8|10917|10915|8465
1685624100000|2023-06-01 12:55:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10922.5|10920.5|4854
1685624400000|2023-06-01 13:00:00|10928|10926|10924|10922|10929.5|10927.5|10922.5|10920.5|6028
1685624700000|2023-06-01 13:05:00|10924.8|10922.8|10927.2|10925.2|10929.5|10927.5|10924.8|10922.8|5524
1685625000000|2023-06-01 13:10:00|10926.4|10924.4|10923.3|10921.3|10928.7|10926.7|10923.3|10921.3|5585
1685625300000|2023-06-01 13:15:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10923.7|10921.7|2391
1685625600000|2023-06-01 13:20:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10923.3|10921.3|5436
1685625900000|2023-06-01 13:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|3318
1685626200000|2023-06-01 13:30:00|10924|10922|10931.9|10929.9|10934.2|10932.2|10924|10922|4739
1685626500000|2023-06-01 13:35:00|10931.1|10929.1|10928.7|10926.7|10931.9|10929.9|10928|10926|6332
1685626800000|2023-06-01 13:40:00|10929.1|10927.1|10931.1|10929.1|10933.4|10931.4|10928|10926|7965
1685627100000|2023-06-01 13:45:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|3793
1685627400000|2023-06-01 13:50:00|10928.3|10926.3|10930.3|10928.3|10931.9|10929.9|10928|10926|4328
1685627700000|2023-06-01 13:55:00|10929.5|10927.5|10930.7|10928.7|10931.9|10929.9|10927.2|10925.2|5248
1685628000000|2023-06-01 14:00:00|10943.6|10941.6|10937.3|10935.3|10947.5|10945.5|10935|10933|11346
1685628300000|2023-06-01 14:05:00|10936.5|10934.5|10928.7|10926.7|10937.3|10935.3|10927.2|10925.2|12324
1685628600000|2023-06-01 14:10:00|10928|10926|10928.7|10926.7|10931.1|10929.1|10924|10922|6483
1685628900000|2023-06-01 14:15:00|10928|10926|10930.3|10928.3|10932.6|10930.6|10926.4|10924.4|5726
1685629200000|2023-06-01 14:20:00|10929.5|10927.5|10932.6|10930.6|10934.2|10932.2|10927.2|10925.2|6000
1685629500000|2023-06-01 14:25:00|10931.9|10929.9|10928.7|10926.7|10933.4|10931.4|10928|10926|3485
1685629800000|2023-06-01 14:30:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|5218
1685630100000|2023-06-01 14:35:00|10928|10926|10922.5|10920.5|10928.7|10926.7|10922.5|10920.5|5226
1685630400000|2023-06-01 14:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10921.7|10919.7|3467
1685630700000|2023-06-01 14:45:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10921.7|10919.7|3769
1685631000000|2023-06-01 14:50:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924|10922|5044
1685631300000|2023-06-01 14:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|3730
1685631600000|2023-06-01 15:00:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|2393
1685631900000|2023-06-01 15:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2570
1685632200000|2023-06-01 15:10:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|3286
1685632500000|2023-06-01 15:15:00|10922.5|10920.5|10924.8|10922.8|10924.8|10922.8|10922.5|10920.5|3443
1685632800000|2023-06-01 15:20:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|2889
1685633100000|2023-06-01 15:25:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10923.3|10921.3|2646
1685633400000|2023-06-01 15:30:00|10925.6|10923.6|10928|10926|10928.7|10926.7|10925.6|10923.6|3385
1685633700000|2023-06-01 15:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|992
1685634000000|2023-06-01 15:40:00|10929.1|10927.1|10928|10926|10929.1|10927.1|10928|10926|942
1685634300000|2023-06-01 15:45:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|1661
1685634600000|2023-06-01 15:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|2403
1685634900000|2023-06-01 15:55:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|2748
1685635200000|2023-06-01 16:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1179
1685635500000|2023-06-01 16:05:00|10929.1|10927.1|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|693
1685635800000|2023-06-01 16:10:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|849
1685636100000|2023-06-01 16:15:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1765
1685636400000|2023-06-01 16:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2687
1685636700000|2023-06-01 16:25:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|1225
1685637000000|2023-06-01 16:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1729
1685637300000|2023-06-01 16:35:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|1098
1685637600000|2023-06-01 16:40:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|960
1685637900000|2023-06-01 16:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1866
1685638200000|2023-06-01 16:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1330
1685638500000|2023-06-01 16:55:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|752
1685638800000|2023-06-01 17:00:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|1040
1685639100000|2023-06-01 17:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1225
1685639400000|2023-06-01 17:10:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|954
1685639700000|2023-06-01 17:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|923
1685640000000|2023-06-01 17:20:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|3071
1685640300000|2023-06-01 17:25:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1169
1685640600000|2023-06-01 17:30:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2622
1685640900000|2023-06-01 17:35:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1526
1685641200000|2023-06-01 17:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3337
1685641500000|2023-06-01 17:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3605
1685641800000|2023-06-01 17:50:00|10929.1|10927.1|10928.7|10926.7|10929.9|10927.9|10928.7|10926.7|2213
1685642100000|2023-06-01 17:55:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|1210
1685642400000|2023-06-01 18:00:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1252
1685642700000|2023-06-01 18:05:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2480
1685643000000|2023-06-01 18:10:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1913
1685643300000|2023-06-01 18:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|1202
1685643600000|2023-06-01 18:20:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1358
1685643900000|2023-06-01 18:25:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1436
1685644200000|2023-06-01 18:30:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|1106
1685644500000|2023-06-01 18:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|4299
1685644800000|2023-06-01 18:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|3060
1685645100000|2023-06-01 18:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|4015
1685645400000|2023-06-01 18:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|3885
1685645700000|2023-06-01 18:55:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928|10926|4221
1685646000000|2023-06-01 19:00:00|10930.3|10928.3|10932.6|10930.6|10933.4|10931.4|10929.5|10927.5|5100
1685646300000|2023-06-01 19:05:00|10931.9|10929.9|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|1562
1685646600000|2023-06-01 19:10:00|10929.9|10927.9|10930.3|10928.3|10930.3|10928.3|10929.9|10927.9|111
1685646900000|2023-06-01 19:15:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1098
1685647200000|2023-06-01 19:20:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|951
1685647500000|2023-06-01 19:25:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1833
1685647800000|2023-06-01 19:30:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2081
1685648100000|2023-06-01 19:35:00|10928|10926|10927.6|10925.6|10928|10926|10927.2|10925.2|1400
1685648400000|2023-06-01 19:40:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1642
1685648700000|2023-06-01 19:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|2106
1685649000000|2023-06-01 19:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|2649
1685649300000|2023-06-01 19:55:00|10928|10926|10929.5|10927.5|10931.1|10929.1|10928|10926|4930
1685649600000|2023-06-01 20:00:00|10928.7|10926.7|10929.5|10927.5|10930.3|10928.3|10928|10926|3934
1685649900000|2023-06-01 20:05:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2776
1685650200000|2023-06-01 20:10:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1015
1685650500000|2023-06-01 20:15:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10930.3|10928.3|2199
1685650800000|2023-06-01 20:20:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10927.2|10925.2|2103
1685651100000|2023-06-01 20:25:00|||||||||305
1685651400000|2023-06-01 20:30:00|10928.3|10926.3|10929.5|10927.5|10929.5|10927.5|10928|10926|1345
1685651700000|2023-06-01 20:35:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|483
1685652000000|2023-06-01 20:40:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|1634
1685652300000|2023-06-01 20:45:00|10929.9|10927.9|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|1915
1685652600000|2023-06-01 20:50:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|765
1685652900000|2023-06-01 20:55:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|932
1685656800000|2023-06-01 22:00:00|10929.9|10927.9|10929.5|10927.5|10929.9|10927.9|10928|10926|256
1685657100000|2023-06-01 22:05:00|||||||||23
1685657400000|2023-06-01 22:10:00|||||||||71
1685657700000|2023-06-01 22:15:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|57
1685658000000|2023-06-01 22:20:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|132
1685658300000|2023-06-01 22:25:00|10929.1|10927.1|10928.7|10926.7|10929.1|10927.1|10928.7|10926.7|123
1685658600000|2023-06-01 22:30:00|10928|10926|10928|10926|10928|10926|10928|10926|1545
1685658900000|2023-06-01 22:35:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|142
1685659200000|2023-06-01 22:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|87
1685659500000|2023-06-01 22:45:00|||||||||8
1685659800000|2023-06-01 22:50:00|||||||||7
1685660100000|2023-06-01 22:55:00|||||||||3
1685660400000|2023-06-01 23:00:00|||||||||3
1685660700000|2023-06-01 23:05:00|||||||||46
1685661000000|2023-06-01 23:10:00|10928.3|10926.3|10928|10926|10928.3|10926.3|10928|10926|52
1685661300000|2023-06-01 23:15:00|||||||||131
1685661600000|2023-06-01 23:20:00|10927.2|10925.2|10926.8|10924.8|10927.2|10925.2|10926.4|10924.4|572
1685661900000|2023-06-01 23:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|42
1685662200000|2023-06-01 23:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|377
1685662500000|2023-06-01 23:35:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|77
1685662800000|2023-06-01 23:40:00|10928|10926|10928|10926|10928|10926|10928|10926|98
1685663100000|2023-06-01 23:45:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|156
1685663400000|2023-06-01 23:50:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|76
1685663700000|2023-06-01 23:55:00|||||||||159
1685664000000|2023-06-02 00:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|225
1685664300000|2023-06-02 00:05:00|10926.8|10924.8|10928|10926|10928|10926|10926.4|10924.4|210
1685664600000|2023-06-02 00:10:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|271
1685664900000|2023-06-02 00:15:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|133
1685665200000|2023-06-02 00:20:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|151
1685665500000|2023-06-02 00:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|89
1685665800000|2023-06-02 00:30:00|10928|10926|10928|10926|10928|10926|10927.2|10925.2|380
1685666100000|2023-06-02 00:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|92
1685666400000|2023-06-02 00:40:00|10927.2|10925.2|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|232
1685666700000|2023-06-02 00:45:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|446
1685667000000|2023-06-02 00:50:00|10928|10926|10928|10926|10928|10926|10928|10926|30
1685667300000|2023-06-02 00:55:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|71
1685667600000|2023-06-02 01:00:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|206
1685667900000|2023-06-02 01:05:00|10927.6|10925.6|10925.6|10923.6|10927.6|10925.6|10925.6|10923.6|403
1685668200000|2023-06-02 01:10:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|98
1685668500000|2023-06-02 01:15:00|||||||||7
1685668800000|2023-06-02 01:20:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|524
1685669100000|2023-06-02 01:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|162
1685669400000|2023-06-02 01:30:00|10925.6|10923.6|10923.7|10921.7|10925.6|10923.6|10923.3|10921.3|885
1685669700000|2023-06-02 01:35:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|193
1685670000000|2023-06-02 01:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|178
1685670300000|2023-06-02 01:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|214
1685670600000|2023-06-02 01:50:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|226
1685670900000|2023-06-02 01:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|521
1685671200000|2023-06-02 02:00:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|593
1685671500000|2023-06-02 02:05:00|10922.9|10920.9|10924|10922|10924|10922|10922.9|10920.9|1684
1685671800000|2023-06-02 02:10:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|224
1685672100000|2023-06-02 02:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|247
1685672400000|2023-06-02 02:20:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|231
1685672700000|2023-06-02 02:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|1117
1685673000000|2023-06-02 02:30:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|382
1685673300000|2023-06-02 02:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|325
1685673600000|2023-06-02 02:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|189
1685673900000|2023-06-02 02:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|120
1685674200000|2023-06-02 02:50:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|222
1685674500000|2023-06-02 02:55:00|||||||||305
1685674800000|2023-06-02 03:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|373
1685675100000|2023-06-02 03:05:00|||||||||9
1685675400000|2023-06-02 03:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|438
1685675700000|2023-06-02 03:15:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|433
1685676000000|2023-06-02 03:20:00|||||||||42
1685676300000|2023-06-02 03:25:00|||||||||38
1685676600000|2023-06-02 03:30:00|||||||||114
1685676900000|2023-06-02 03:35:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|129
1685677200000|2023-06-02 03:40:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|59
1685677500000|2023-06-02 03:45:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|395
1685677800000|2023-06-02 03:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|17
1685678100000|2023-06-02 03:55:00|10923.7|10921.7|10923.3|10921.3|10923.7|10921.7|10923.3|10921.3|26
1685678400000|2023-06-02 04:00:00|||||||||14
1685678700000|2023-06-02 04:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|179
1685679000000|2023-06-02 04:10:00|||||||||9
1685679300000|2023-06-02 04:15:00|10924|10922|10924|10922|10924|10922|10924|10922|180
1685679600000|2023-06-02 04:20:00|||||||||45
1685679900000|2023-06-02 04:25:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|119
1685680200000|2023-06-02 04:30:00|||||||||7
1685680500000|2023-06-02 04:35:00|||||||||24
1685680800000|2023-06-02 04:40:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.7|10921.7|157
1685681100000|2023-06-02 04:45:00|||||||||53
1685681400000|2023-06-02 04:50:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|107
1685681700000|2023-06-02 04:55:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|163
1685682000000|2023-06-02 05:00:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|544
1685682300000|2023-06-02 05:05:00|||||||||183
1685682600000|2023-06-02 05:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|206
1685682900000|2023-06-02 05:15:00|||||||||76
1685683200000|2023-06-02 05:20:00|||||||||9
1685683500000|2023-06-02 05:25:00|||||||||37
1685683800000|2023-06-02 05:30:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|86
1685684400000|2023-06-02 05:40:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|205
1685684700000|2023-06-02 05:45:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|363
1685685000000|2023-06-02 05:50:00|||||||||6
1685685300000|2023-06-02 05:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|1223
1685685600000|2023-06-02 06:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|839
1685685900000|2023-06-02 06:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1501
1685686200000|2023-06-02 06:10:00|10923.3|10921.3|10922.9|10920.9|10923.3|10921.3|10922.5|10920.5|361
1685686500000|2023-06-02 06:15:00|10923.3|10921.3|10922.5|10920.5|10923.7|10921.7|10922.5|10920.5|604
1685686800000|2023-06-02 06:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|85
1685687100000|2023-06-02 06:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|81
1685687400000|2023-06-02 06:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|280
1685687700000|2023-06-02 06:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|1295
1685688000000|2023-06-02 06:40:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|631
1685688300000|2023-06-02 06:45:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|447
1685688600000|2023-06-02 06:50:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|212
1685688900000|2023-06-02 06:55:00|10924.8|10922.8|10927.2|10925.2|10927.2|10925.2|10924.8|10922.8|2279
1685689200000|2023-06-02 07:00:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1240
1685689500000|2023-06-02 07:05:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|1298
1685689800000|2023-06-02 07:10:00|10926.4|10924.4|10926.4|10924.4|10928.7|10926.7|10925.6|10923.6|1453
1685690100000|2023-06-02 07:15:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|1380
1685690400000|2023-06-02 07:20:00|10924.4|10922.4|10925.6|10923.6|10925.6|10923.6|10924|10922|1058
1685690700000|2023-06-02 07:25:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|669
1685691000000|2023-06-02 07:30:00|10926.8|10924.8|10925.6|10923.6|10926.8|10924.8|10924|10922|1151
1685691300000|2023-06-02 07:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|640
1685691600000|2023-06-02 07:40:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|585
1685691900000|2023-06-02 07:45:00|10926|10924|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1393
1685692200000|2023-06-02 07:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924|10922|419
1685692500000|2023-06-02 07:55:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|423
1685692800000|2023-06-02 08:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|492
1685693100000|2023-06-02 08:05:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|1210
1685693400000|2023-06-02 08:10:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|841
1685693700000|2023-06-02 08:15:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1557
1685694000000|2023-06-02 08:20:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|402
1685694300000|2023-06-02 08:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|394
1685694600000|2023-06-02 08:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|464
1685694900000|2023-06-02 08:35:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|616
1685695200000|2023-06-02 08:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|533
1685695500000|2023-06-02 08:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|1006
1685695800000|2023-06-02 08:50:00|10929.1|10927.1|10928|10926|10929.5|10927.5|10928|10926|2145
1685696100000|2023-06-02 08:55:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|771
1685696400000|2023-06-02 09:00:00|10926.8|10924.8|10928|10926|10928|10926|10926.4|10924.4|1380
1685696700000|2023-06-02 09:05:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|1229
1685697000000|2023-06-02 09:10:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|1428
1685697300000|2023-06-02 09:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|611
1685697600000|2023-06-02 09:20:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|3252
1685697900000|2023-06-02 09:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1551
1685698200000|2023-06-02 09:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|769
1685698500000|2023-06-02 09:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|351
1685698800000|2023-06-02 09:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|527
1685699100000|2023-06-02 09:45:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|646
1685699400000|2023-06-02 09:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|1248
1685699700000|2023-06-02 09:55:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1008
1685700000000|2023-06-02 10:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|292
1685700300000|2023-06-02 10:05:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|507
1685700600000|2023-06-02 10:10:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|832
1685700900000|2023-06-02 10:15:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|2363
1685701200000|2023-06-02 10:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|286
1685701500000|2023-06-02 10:25:00|10923.7|10921.7|10924|10922|10924|10922|10923.7|10921.7|33
1685701800000|2023-06-02 10:30:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|210
1685702100000|2023-06-02 10:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|348
1685702400000|2023-06-02 10:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|311
1685702700000|2023-06-02 10:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|799
1685703000000|2023-06-02 10:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|420
1685703300000|2023-06-02 10:55:00|||||||||403
1685703600000|2023-06-02 11:00:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|301
1685703900000|2023-06-02 11:05:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|827
1685704200000|2023-06-02 11:10:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|2396
1685704500000|2023-06-02 11:15:00|10924.4|10922.4|10923.3|10921.3|10924.4|10922.4|10923.3|10921.3|1451
1685704800000|2023-06-02 11:20:00|10924|10922|10924|10922|10924|10922|10923.7|10921.7|7304
1685705100000|2023-06-02 11:25:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924|10922|2024
1685705400000|2023-06-02 11:30:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|2558
1685705700000|2023-06-02 11:35:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10926.4|10924.4|1581
1685706000000|2023-06-02 11:40:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|1143
1685706300000|2023-06-02 11:45:00|10928.3|10926.3|10928.7|10926.7|10930.3|10928.3|10928|10926|3998
1685706600000|2023-06-02 11:50:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2500
1685706900000|2023-06-02 11:55:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|3650
1685707200000|2023-06-02 12:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|8290
1685707500000|2023-06-02 12:05:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2510
1685707800000|2023-06-02 12:10:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|4072
1685708100000|2023-06-02 12:15:00|10922.5|10920.5|10920.9|10918.9|10926.4|10924.4|10920.9|10918.9|7210
1685708400000|2023-06-02 12:20:00|10920.1|10918.1|10915.5|10913.5|10920.1|10918.1|10914.7|10912.7|6886
1685708700000|2023-06-02 12:25:00|10915.8|10913.8|10917.8|10915.8|10921.7|10919.7|10915.5|10913.5|8215
1685709000000|2023-06-02 12:30:00|10917|10915|10913.1|10911.1|10917.4|10915.4|10891.2|10889.2|18156
1685709300000|2023-06-02 12:35:00|10913.9|10911.9|10909.2|10907.2|10914.7|10912.7|10908.4|10906.4|8953
1685709600000|2023-06-02 12:40:00|10910|10908|10896.7|10894.7|10910|10908|10894.4|10892.4|12974
1685709900000|2023-06-02 12:45:00|10897.5|10895.5|10894.4|10892.4|10902.2|10900.2|10894.4|10892.4|7206
1685710200000|2023-06-02 12:50:00|10895.1|10893.1|10899.8|10897.8|10899.8|10897.8|10888.1|10886.1|10709
1685710500000|2023-06-02 12:55:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10896.7|10894.7|4771
1685710800000|2023-06-02 13:00:00|10901.4|10899.4|10903|10901|10904.5|10902.5|10898.3|10896.3|6828
1685711100000|2023-06-02 13:05:00|10902.2|10900.2|10907.6|10905.6|10909.2|10907.2|10901.4|10899.4|9499
1685711400000|2023-06-02 13:10:00|10906.9|10904.9|10908|10906|10909.2|10907.2|10905.3|10903.3|4038
1685711700000|2023-06-02 13:15:00|10907.6|10905.6|10905.3|10903.3|10909.2|10907.2|10905.3|10903.3|3064
1685712000000|2023-06-02 13:20:00|10904.9|10902.9|10910.8|10908.8|10910.8|10908.8|10904.5|10902.5|3708
1685712300000|2023-06-02 13:25:00|10911.5|10909.5|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|5176
1685712600000|2023-06-02 13:30:00|10910.8|10908.8|10908.4|10906.4|10913.9|10911.9|10906.9|10904.9|5046
1685712900000|2023-06-02 13:35:00|10907.6|10905.6|10901.4|10899.4|10907.6|10905.6|10901.4|10899.4|7297
1685713200000|2023-06-02 13:40:00|10902.2|10900.2|10902.2|10900.2|10905.3|10903.3|10900.6|10898.6|4272
1685713500000|2023-06-02 13:45:00|10901.4|10899.4|10896.7|10894.7|10901.4|10899.4|10895.1|10893.1|5009
1685713800000|2023-06-02 13:50:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10893.6|10891.6|3866
1685714100000|2023-06-02 13:55:00|10894.4|10892.4|10890.5|10888.5|10895.1|10893.1|10890.1|10888.1|6728
1685714400000|2023-06-02 14:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|3253
1685714700000|2023-06-02 14:05:00|10892.4|10890.4|10888.1|10886.1|10892.8|10890.8|10888.1|10886.1|3849
1685715000000|2023-06-02 14:10:00|10888.9|10886.9|10884.2|10882.2|10888.9|10886.9|10884.2|10882.2|5768
1685715300000|2023-06-02 14:15:00|10884.6|10882.6|10883.4|10881.4|10885|10883|10880.3|10878.3|9213
1685715600000|2023-06-02 14:20:00|10882.6|10880.6|10878|10876|10883.4|10881.4|10877.2|10875.2|7098
1685715900000|2023-06-02 14:25:00|10877.2|10875.2|10879.5|10877.5|10880.3|10878.3|10875.6|10873.6|6771
1685716200000|2023-06-02 14:30:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|4994
1685716500000|2023-06-02 14:35:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10881.9|10879.9|4603
1685716800000|2023-06-02 14:40:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10883.4|10881.4|4676
1685717100000|2023-06-02 14:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|8880
1685717400000|2023-06-02 14:50:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|2712
1685717700000|2023-06-02 14:55:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10881.9|10879.9|4424
1685718000000|2023-06-02 15:00:00|10885|10883|10884.2|10882.2|10885|10883|10882.6|10880.6|2359
1685718300000|2023-06-02 15:05:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|2055
1685718600000|2023-06-02 15:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|3937
1685718900000|2023-06-02 15:15:00|10883|10881|10878|10876|10883.4|10881.4|10878|10876|3283
1685719200000|2023-06-02 15:20:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|3886
1685719500000|2023-06-02 15:25:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|3172
1685719800000|2023-06-02 15:30:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|2285
1685720100000|2023-06-02 15:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1708
1685720400000|2023-06-02 15:40:00|10879.5|10877.5|10874.8|10872.8|10879.5|10877.5|10874.8|10872.8|7496
1685720700000|2023-06-02 15:45:00|10875.6|10873.6|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|3300
1685721000000|2023-06-02 15:50:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|4492
1685721300000|2023-06-02 15:55:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|1405
1685721600000|2023-06-02 16:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1678
1685721900000|2023-06-02 16:05:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|2065
1685722200000|2023-06-02 16:10:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|5380
1685722500000|2023-06-02 16:15:00|10871.7|10869.7|10867.8|10865.8|10872.5|10870.5|10867.4|10865.4|4354
1685722800000|2023-06-02 16:20:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1903
1685723100000|2023-06-02 16:25:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|1711
1685723400000|2023-06-02 16:30:00|10867.8|10865.8|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2918
1685723700000|2023-06-02 16:35:00|10869.8|10867.8|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3639
1685724000000|2023-06-02 16:40:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|2418
1685724300000|2023-06-02 16:45:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|2056
1685724600000|2023-06-02 16:50:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|1317
1685724900000|2023-06-02 16:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|2313
1685725200000|2023-06-02 17:00:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1611
1685725500000|2023-06-02 17:05:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|2272
1685725800000|2023-06-02 17:10:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2890
1685726100000|2023-06-02 17:15:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|1574
1685726400000|2023-06-02 17:20:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|392
1685726700000|2023-06-02 17:25:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|1378
1685727000000|2023-06-02 17:30:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|754
1685727300000|2023-06-02 17:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1903
1685727600000|2023-06-02 17:40:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|1769
1685727900000|2023-06-02 17:45:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.1|10861.1|2489
1685728200000|2023-06-02 17:50:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10860.8|10858.8|2292
1685728500000|2023-06-02 17:55:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.4|10858.4|4025
1685728800000|2023-06-02 18:00:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|1434
1685729100000|2023-06-02 18:05:00|10860|10858|10857.6|10855.6|10860.8|10858.8|10857.6|10855.6|3325
1685729400000|2023-06-02 18:10:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|2825
1685729700000|2023-06-02 18:15:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10857.6|10855.6|1592
1685730000000|2023-06-02 18:20:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|2885
1685730300000|2023-06-02 18:25:00|10858.4|10856.4|10863.1|10861.1|10863.1|10861.1|10858.4|10856.4|4839
1685730600000|2023-06-02 18:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1793
1685730900000|2023-06-02 18:35:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|2126
1685731200000|2023-06-02 18:40:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10861.9|10859.9|4639
1685731500000|2023-06-02 18:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2203
1685731800000|2023-06-02 18:50:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|3446
1685732100000|2023-06-02 18:55:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1679
1685732400000|2023-06-02 19:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1583
1685732700000|2023-06-02 19:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1314
1685733000000|2023-06-02 19:10:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|980
1685733300000|2023-06-02 19:15:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2277
1685733600000|2023-06-02 19:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|837
1685733900000|2023-06-02 19:25:00|10863.1|10861.1|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|1320
1685734200000|2023-06-02 19:30:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2406
1685734500000|2023-06-02 19:35:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|291
1685734800000|2023-06-02 19:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|959
1685735100000|2023-06-02 19:45:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|1930
1685735400000|2023-06-02 19:50:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1374
1685735700000|2023-06-02 19:55:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|5060
1685736000000|2023-06-02 20:00:00|10862.7|10860.7|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|4407
1685736300000|2023-06-02 20:05:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|3231
1685736600000|2023-06-02 20:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1244
1685736900000|2023-06-02 20:15:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1092
1685737200000|2023-06-02 20:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|1413
1685737500000|2023-06-02 20:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|391
1685737800000|2023-06-02 20:30:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1235
1685738100000|2023-06-02 20:35:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|2047
1685738400000|2023-06-02 20:40:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|726
1685738700000|2023-06-02 20:45:00|10860.8|10858.8|10860.4|10858.4|10860.8|10858.8|10860|10858|1230
1685739000000|2023-06-02 20:50:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|2082
1685739300000|2023-06-02 20:55:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1718
1685916000000|2023-06-04 22:00:00|10853.7|10851.7|10851.4|10849.4|10854.1|10852.1|10850.6|10848.6|2426
1685916300000|2023-06-04 22:05:00|10850.6|10848.6|10853.7|10851.7|10853.7|10851.7|10850.6|10848.6|909
1685916600000|2023-06-04 22:10:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|316
1685916900000|2023-06-04 22:15:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|469
1685917200000|2023-06-04 22:20:00|||||||||124
1685917500000|2023-06-04 22:25:00|10855.7|10853.7|10855.3|10853.3|10855.7|10853.7|10855.3|10853.3|182
1685917800000|2023-06-04 22:30:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|643
1685918100000|2023-06-04 22:35:00|10855.3|10853.3|10855.3|10853.3|10855.7|10853.7|10855.3|10853.3|147
1685918400000|2023-06-04 22:40:00|10855.7|10853.7|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|185
1685918700000|2023-06-04 22:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|33
1685919000000|2023-06-04 22:50:00|10856.1|10854.1|10855.3|10853.3|10856.5|10854.5|10855.3|10853.3|147
1685919300000|2023-06-04 22:55:00|||||||||34
1685919600000|2023-06-04 23:00:00|10854.9|10852.9|10854.5|10852.5|10854.9|10852.9|10853.7|10851.7|102
1685919900000|2023-06-04 23:05:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|549
1685920200000|2023-06-04 23:10:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|374
1685920500000|2023-06-04 23:15:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|279
1685920800000|2023-06-04 23:20:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|65
1685921100000|2023-06-04 23:25:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|58
1685921400000|2023-06-04 23:30:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|523
1685921700000|2023-06-04 23:35:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|76
1685922000000|2023-06-04 23:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|104
1685922300000|2023-06-04 23:45:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|1101
1685922600000|2023-06-04 23:50:00|||||||||135
1685922900000|2023-06-04 23:55:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|399
1685923200000|2023-06-05 00:00:00|10854.1|10852.1|10853|10851|10854.5|10852.5|10853|10851|1520
1685923500000|2023-06-05 00:05:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|426
1685923800000|2023-06-05 00:10:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|228
1685924100000|2023-06-05 00:15:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|597
1685924400000|2023-06-05 00:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|137
1685924700000|2023-06-05 00:25:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|559
1685925000000|2023-06-05 00:30:00|10853.3|10851.3|10849.8|10847.8|10853.3|10851.3|10848.3|10846.3|1160
1685925300000|2023-06-05 00:35:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|575
1685925600000|2023-06-05 00:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|531
1685925900000|2023-06-05 00:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|282
1685926200000|2023-06-05 00:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|360
1685926500000|2023-06-05 00:55:00|10848.7|10846.7|10848.3|10846.3|10849|10847|10847.5|10845.5|685
1685926800000|2023-06-05 01:00:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|934
1685927100000|2023-06-05 01:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|646
1685927400000|2023-06-05 01:10:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|607
1685927700000|2023-06-05 01:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|646
1685928000000|2023-06-05 01:20:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842|10840|1864
1685928300000|2023-06-05 01:25:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|3424
1685928600000|2023-06-05 01:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|601
1685928900000|2023-06-05 01:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|414
1685929200000|2023-06-05 01:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|60
1685929500000|2023-06-05 01:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|643
1685929800000|2023-06-05 01:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|78
1685930100000|2023-06-05 01:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|390
1685930400000|2023-06-05 02:00:00|||||||||237
1685930700000|2023-06-05 02:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|317
1685931000000|2023-06-05 02:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|561
1685931300000|2023-06-05 02:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|337
1685931600000|2023-06-05 02:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|200
1685931900000|2023-06-05 02:25:00|||||||||140
1685932200000|2023-06-05 02:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|304
1685932500000|2023-06-05 02:35:00|||||||||14
1685932800000|2023-06-05 02:40:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|82
1685933100000|2023-06-05 02:45:00|||||||||29
1685933400000|2023-06-05 02:50:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|129
1685933700000|2023-06-05 02:55:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|167
1685934000000|2023-06-05 03:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|575
1685934300000|2023-06-05 03:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|202
1685934600000|2023-06-05 03:10:00|||||||||36
1685934900000|2023-06-05 03:15:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|36
1685935200000|2023-06-05 03:20:00|||||||||1
1685935500000|2023-06-05 03:25:00|||||||||5
1685935800000|2023-06-05 03:30:00|||||||||34
1685936100000|2023-06-05 03:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|234
1685936400000|2023-06-05 03:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|171
1685936700000|2023-06-05 03:45:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|185
1685937000000|2023-06-05 03:50:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|329
1685937300000|2023-06-05 03:55:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|89
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|78
1685937900000|2023-06-05 04:05:00|||||||||18
1685938200000|2023-06-05 04:10:00|||||||||255
1685938500000|2023-06-05 04:15:00|||||||||188
1685938800000|2023-06-05 04:20:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|517
1685939100000|2023-06-05 04:25:00|||||||||3
1685939400000|2023-06-05 04:30:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|67
1685939700000|2023-06-05 04:35:00|||||||||3
1685940000000|2023-06-05 04:40:00|10845.9|10843.9|10846.3|10844.3|10846.3|10844.3|10845.9|10843.9|5
1685940300000|2023-06-05 04:45:00|10845.9|10843.9|10846.3|10844.3|10847.5|10845.5|10845.9|10843.9|735
1685940600000|2023-06-05 04:50:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|342
1685940900000|2023-06-05 04:55:00|10845.5|10843.5|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|102
1685941200000|2023-06-05 05:00:00|||||||||90
1685941500000|2023-06-05 05:05:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|199
1685941800000|2023-06-05 05:10:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|242
1685942100000|2023-06-05 05:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|195
1685942400000|2023-06-05 05:20:00|||||||||55
1685942700000|2023-06-05 05:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|113
1685943000000|2023-06-05 05:30:00|||||||||151
1685943300000|2023-06-05 05:35:00|||||||||10
1685943600000|2023-06-05 05:40:00|||||||||21
1685943900000|2023-06-05 05:45:00|10845.5|10843.5|10845.1|10843.1|10845.5|10843.5|10845.1|10843.1|498
1685944200000|2023-06-05 05:50:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|187
1685944500000|2023-06-05 05:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|335
1685944800000|2023-06-05 06:00:00|10844.4|10842.4|10840.5|10838.5|10844.4|10842.4|10840.5|10838.5|1095
1685945100000|2023-06-05 06:05:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1130
1685945400000|2023-06-05 06:10:00|10838.9|10836.9|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|813
1685945700000|2023-06-05 06:15:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|2111
1685946000000|2023-06-05 06:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|900
1685946300000|2023-06-05 06:25:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|289
1685946600000|2023-06-05 06:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1107
1685946900000|2023-06-05 06:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|538
1685947200000|2023-06-05 06:40:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|470
1685947500000|2023-06-05 06:45:00|10840.1|10838.1|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|2208
1685947800000|2023-06-05 06:50:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10840.5|10838.5|866
1685948100000|2023-06-05 06:55:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|403
1685948400000|2023-06-05 07:00:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10838.1|10836.1|4279
1685948700000|2023-06-05 07:05:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1997
1685949000000|2023-06-05 07:10:00|10838.9|10836.9|10835.8|10833.8|10839.7|10837.7|10835|10833|2498
1685949300000|2023-06-05 07:15:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|878
1685949600000|2023-06-05 07:20:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|3353
1685949900000|2023-06-05 07:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1087
1685950200000|2023-06-05 07:30:00|10833|10831|10835.8|10833.8|10835.8|10833.8|10833|10831|2484
1685950500000|2023-06-05 07:35:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|2873
1685950800000|2023-06-05 07:40:00|10835.4|10833.4|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1844
1685951100000|2023-06-05 07:45:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|1313
1685951400000|2023-06-05 07:50:00|10836.9|10834.9|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1199
1685951700000|2023-06-05 07:55:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1724
1685952000000|2023-06-05 08:00:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1564
1685952300000|2023-06-05 08:05:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1252
1685952600000|2023-06-05 08:10:00|10839.7|10837.7|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|920
1685952900000|2023-06-05 08:15:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1052
1685953200000|2023-06-05 08:20:00|10842|10840|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|1372
1685953500000|2023-06-05 08:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1293
1685953800000|2023-06-05 08:30:00|10841.2|10839.2|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|1005
1685954100000|2023-06-05 08:35:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|672
1685954400000|2023-06-05 08:40:00|10842|10840|10840.5|10838.5|10842|10840|10839.7|10837.7|573
1685954700000|2023-06-05 08:45:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|382
1685955000000|2023-06-05 08:50:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|711
1685955300000|2023-06-05 08:55:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|1123
1685955600000|2023-06-05 09:00:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|598
1685955900000|2023-06-05 09:05:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1103
1685956200000|2023-06-05 09:10:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|412
1685956500000|2023-06-05 09:15:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|266
1685956800000|2023-06-05 09:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|387
1685957100000|2023-06-05 09:25:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|433
1685957400000|2023-06-05 09:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|911
1685957700000|2023-06-05 09:35:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10842|10840|728
1685958000000|2023-06-05 09:40:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|1496
1685958300000|2023-06-05 09:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|540
1685958600000|2023-06-05 09:50:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|598
1685958900000|2023-06-05 09:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1065
1685959200000|2023-06-05 10:00:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|324
1685959500000|2023-06-05 10:05:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|779
1685959800000|2023-06-05 10:10:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10837.3|10835.3|1581
1685960100000|2023-06-05 10:15:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1467
1685960400000|2023-06-05 10:20:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|520
1685960700000|2023-06-05 10:25:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|1553
1685961000000|2023-06-05 10:30:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|1113
1685961300000|2023-06-05 10:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|486
1685961600000|2023-06-05 10:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.4|10833.4|812
1685961900000|2023-06-05 10:45:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|600
1685962200000|2023-06-05 10:50:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|821
1685962500000|2023-06-05 10:55:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|1715
1685962800000|2023-06-05 11:00:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|619
1685963100000|2023-06-05 11:05:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1511
1685963400000|2023-06-05 11:10:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1021
1685963700000|2023-06-05 11:15:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|1275
1685964000000|2023-06-05 11:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|737
1685964300000|2023-06-05 11:25:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1121
1685964600000|2023-06-05 11:30:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|2337
1685964900000|2023-06-05 11:35:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|2180
1685965200000|2023-06-05 11:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1538
1685965500000|2023-06-05 11:45:00|10830.3|10828.3|10828|10826|10831.1|10829.1|10828|10826|2752
1685965800000|2023-06-05 11:50:00|10828.7|10826.7|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|1610
1685966100000|2023-06-05 11:55:00|10831.5|10829.5|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1330
1685966400000|2023-06-05 12:00:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10831.9|10829.9|2567
1685966700000|2023-06-05 12:05:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|2185
1685967000000|2023-06-05 12:10:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835|10833|6476
1685967300000|2023-06-05 12:15:00|10837.7|10835.7|10835|10833|10838.1|10836.1|10834.2|10832.2|2631
1685967600000|2023-06-05 12:20:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10831.9|10829.9|5233
1685967900000|2023-06-05 12:25:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2806
1685968200000|2023-06-05 12:30:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|3676
1685968500000|2023-06-05 12:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|2855
1685968800000|2023-06-05 12:40:00|10837.3|10835.3|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|2765
1685969100000|2023-06-05 12:45:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835|10833|1766
1685969400000|2023-06-05 12:50:00|10835|10833|10835|10833|10835.8|10833.8|10833.4|10831.4|6456
1685969700000|2023-06-05 12:55:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|2680
1685970000000|2023-06-05 13:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1770
1685970300000|2023-06-05 13:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1044
1685970600000|2023-06-05 13:10:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|4161
1685970900000|2023-06-05 13:15:00|10835|10833|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|2302
1685971200000|2023-06-05 13:20:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10833.4|10831.4|2600
1685971500000|2023-06-05 13:25:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1232
1685971800000|2023-06-05 13:30:00|10835|10833|10828|10826|10835|10833|10827.2|10825.2|6715
1685972100000|2023-06-05 13:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|4273
1685972400000|2023-06-05 13:40:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|3221
1685972700000|2023-06-05 13:45:00|10831.1|10829.1|10836.5|10834.5|10838.1|10836.1|10830.3|10828.3|4758
1685973000000|2023-06-05 13:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10835|10833|4162
1685973300000|2023-06-05 13:55:00|10837.7|10835.7|10836.9|10834.9|10838.9|10836.9|10835.8|10833.8|5546
1685973600000|2023-06-05 14:00:00|10836.2|10834.2|10867|10865|10868.6|10866.6|10836.2|10834.2|19456
1685973900000|2023-06-05 14:05:00|10866.2|10864.2|10871.7|10869.7|10877.2|10875.2|10866.2|10864.2|12586
1685974200000|2023-06-05 14:10:00|10872.5|10870.5|10882.6|10880.6|10883.4|10881.4|10872.5|10870.5|9789
1685974500000|2023-06-05 14:15:00|10883.4|10881.4|10879.5|10877.5|10886.5|10884.5|10878.7|10876.7|10857
1685974800000|2023-06-05 14:20:00|10880.3|10878.3|10876.4|10874.4|10884.2|10882.2|10875.6|10873.6|6884
1685975100000|2023-06-05 14:25:00|10877.2|10875.2|10878|10876|10881.1|10879.1|10876.4|10874.4|4891
1685975400000|2023-06-05 14:30:00|10877.2|10875.2|10872.5|10870.5|10877.6|10875.6|10870.1|10868.1|7181
1685975700000|2023-06-05 14:35:00|10873.3|10871.3|10878|10876|10878.7|10876.7|10873.3|10871.3|5926
1685976000000|2023-06-05 14:40:00|10877.6|10875.6|10872.5|10870.5|10878.7|10876.7|10872.5|10870.5|3437
1685976300000|2023-06-05 14:45:00|10871.7|10869.7|10870.1|10868.1|10874|10872|10869.4|10867.4|3360
1685976600000|2023-06-05 14:50:00|10870.9|10868.9|10867.8|10865.8|10872.5|10870.5|10867.8|10865.8|3356
1685976900000|2023-06-05 14:55:00|10868.2|10866.2|10866.2|10864.2|10868.2|10866.2|10865.5|10863.5|2834
1685977200000|2023-06-05 15:00:00|10865.8|10863.8|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|5000
1685977500000|2023-06-05 15:05:00|10863.9|10861.9|10862.3|10860.3|10866.2|10864.2|10861.5|10859.5|3337
1685977800000|2023-06-05 15:10:00|10863.1|10861.1|10867|10865|10867|10865|10861.5|10859.5|2358
1685978100000|2023-06-05 15:15:00|10866.2|10864.2|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|1553
1685978400000|2023-06-05 15:20:00|10868.6|10866.6|10868.2|10866.2|10869.4|10867.4|10867.8|10865.8|2186
1685978700000|2023-06-05 15:25:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|1728
1685979000000|2023-06-05 15:30:00|10867|10865|10865.5|10863.5|10867|10865|10863.9|10861.9|3264
1685979300000|2023-06-05 15:35:00|10866.2|10864.2|10861.5|10859.5|10866.2|10864.2|10860.8|10858.8|1881
1685979600000|2023-06-05 15:40:00|10862.3|10860.3|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|2508
1685979900000|2023-06-05 15:45:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|1100
1685980200000|2023-06-05 15:50:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|1351
1685980500000|2023-06-05 15:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10865.5|10863.5|1177
1685980800000|2023-06-05 16:00:00|10867.8|10865.8|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|1983
1685981100000|2023-06-05 16:05:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|2891
1685981400000|2023-06-05 16:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2123
1685981700000|2023-06-05 16:15:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|596
1685982000000|2023-06-05 16:20:00|10868.2|10866.2|10864.7|10862.7|10868.6|10866.6|10864.7|10862.7|2056
1685982300000|2023-06-05 16:25:00|10865.5|10863.5|10862.3|10860.3|10865.5|10863.5|10861.5|10859.5|4807
1685982600000|2023-06-05 16:30:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.4|10858.4|2072
1685982900000|2023-06-05 16:35:00|10860|10858|10862.3|10860.3|10862.3|10860.3|10860|10858|1747
1685983200000|2023-06-05 16:40:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|956
1685983500000|2023-06-05 16:45:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|1613
1685983800000|2023-06-05 16:50:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|859
1685984100000|2023-06-05 16:55:00|10861.5|10859.5|10859.2|10857.2|10862.3|10860.3|10859.2|10857.2|1203
1685984400000|2023-06-05 17:00:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1254
1685984700000|2023-06-05 17:05:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1684
1685985000000|2023-06-05 17:10:00|10856.5|10854.5|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|1622
1685985300000|2023-06-05 17:15:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2355
1685985600000|2023-06-05 17:20:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|816
1685985900000|2023-06-05 17:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|712
1685986200000|2023-06-05 17:30:00|10857.6|10855.6|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|1276
1685986500000|2023-06-05 17:35:00|10860|10858|10861.5|10859.5|10863.1|10861.1|10860|10858|2070
1685986800000|2023-06-05 17:40:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1264
1685987100000|2023-06-05 17:45:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|122
1685987400000|2023-06-05 17:50:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1287
1685987700000|2023-06-05 17:55:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1498
1685988000000|2023-06-05 18:00:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860|10858|1707
1685988300000|2023-06-05 18:05:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|1098
1685988600000|2023-06-05 18:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|913
1685988900000|2023-06-05 18:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|393
1685989200000|2023-06-05 18:20:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|3069
1685989500000|2023-06-05 18:25:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1393
1685989800000|2023-06-05 18:30:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10863.1|10861.1|1271
1685990100000|2023-06-05 18:35:00|10865.8|10863.8|10867|10865|10867|10865|10865.5|10863.5|1371
1685990400000|2023-06-05 18:40:00|10866.6|10864.6|10867|10865|10867.8|10865.8|10865.5|10863.5|3765
1685990700000|2023-06-05 18:45:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|2047
1685991000000|2023-06-05 18:50:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|2329
1685991300000|2023-06-05 18:55:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867|10865|4022
1685991600000|2023-06-05 19:00:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10865.8|10863.8|6736
1685991900000|2023-06-05 19:05:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10867|10865|3406
1685992200000|2023-06-05 19:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2215
1685992500000|2023-06-05 19:15:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|3593
1685992800000|2023-06-05 19:20:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|2691
1685993100000|2023-06-05 19:25:00|10872.1|10870.1|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1680
1685993400000|2023-06-05 19:30:00|10872.5|10870.5|10871.7|10869.7|10874.8|10872.8|10871.3|10869.3|4192
1685993700000|2023-06-05 19:35:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|896
1685994000000|2023-06-05 19:40:00|10870.9|10868.9|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|2853
1685994300000|2023-06-05 19:45:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|3786
1685994600000|2023-06-05 19:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3193
1685994900000|2023-06-05 19:55:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|3404
1685995200000|2023-06-05 20:00:00|10866.2|10864.2|10870.1|10868.1|10870.1|10868.1|10866.2|10864.2|2702
1685995500000|2023-06-05 20:05:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|1497
1685995800000|2023-06-05 20:10:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2076
1685996100000|2023-06-05 20:15:00|10871.7|10869.7|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|3116
1685996400000|2023-06-05 20:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.3|10869.3|2079
1685996700000|2023-06-05 20:25:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2399
1685997000000|2023-06-05 20:30:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|4502
1685997300000|2023-06-05 20:35:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1777
1685997600000|2023-06-05 20:40:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|1343
1685997900000|2023-06-05 20:45:00|10871.3|10869.3|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1380
1685998200000|2023-06-05 20:50:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10872.5|10870.5|1829
1685998500000|2023-06-05 20:55:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|1216
1686002400000|2023-06-05 22:00:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|623
1686002700000|2023-06-05 22:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|152
1686003000000|2023-06-05 22:10:00|||||||||27
1686003300000|2023-06-05 22:15:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|84
1686003600000|2023-06-05 22:20:00|||||||||19
1686003900000|2023-06-05 22:25:00|10874|10872|10874|10872|10874|10872|10874|10872|14
1686004200000|2023-06-05 22:30:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|101
1686004500000|2023-06-05 22:35:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|67
1686004800000|2023-06-05 22:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|39
1686005100000|2023-06-05 22:45:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|112
1686005400000|2023-06-05 22:50:00|||||||||4
1686005700000|2023-06-05 22:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|451
1686006000000|2023-06-05 23:00:00|||||||||61
1686006300000|2023-06-05 23:05:00|||||||||8
1686006600000|2023-06-05 23:10:00|||||||||2
1686006900000|2023-06-05 23:15:00|||||||||8
1686007200000|2023-06-05 23:20:00|10876.4|10874.4|10876|10874|10876.4|10874.4|10876|10874|103
1686007500000|2023-06-05 23:25:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.4|10872.4|46
1686007800000|2023-06-05 23:30:00|10874.4|10872.4|10875.6|10873.6|10875.6|10873.6|10874|10872|230
1686008100000|2023-06-05 23:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|127
1686008400000|2023-06-05 23:40:00|10876.8|10874.8|10876.8|10874.8|10877.2|10875.2|10876.4|10874.4|140
1686008700000|2023-06-05 23:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|43
1686009000000|2023-06-05 23:50:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|280
1686009300000|2023-06-05 23:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|114
1686009600000|2023-06-06 00:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|195
1686009900000|2023-06-06 00:05:00|||||||||222
1686010200000|2023-06-06 00:10:00|||||||||136
1686010500000|2023-06-06 00:15:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874.4|10872.4|185
1686010800000|2023-06-06 00:20:00|10874.4|10872.4|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|203
1686011100000|2023-06-06 00:25:00|10872.5|10870.5|10872.5|10870.5|10872.9|10870.9|10872.5|10870.5|421
1686011400000|2023-06-06 00:30:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|71
1686011700000|2023-06-06 00:35:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|431
1686012000000|2023-06-06 00:40:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|233
1686012300000|2023-06-06 00:45:00|||||||||84
1686012600000|2023-06-06 00:50:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|356
1686012900000|2023-06-06 00:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|572
1686013200000|2023-06-06 01:00:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|207
1686013500000|2023-06-06 01:05:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|23
1686013800000|2023-06-06 01:10:00|||||||||20
1686014100000|2023-06-06 01:15:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|232
1686014400000|2023-06-06 01:20:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|356
1686014700000|2023-06-06 01:25:00|||||||||208
1686015000000|2023-06-06 01:30:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|127
1686015300000|2023-06-06 01:35:00|10868.2|10866.2|10869.4|10867.4|10869.4|10867.4|10868.2|10866.2|115
1686015600000|2023-06-06 01:40:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|560
1686015900000|2023-06-06 01:45:00|10869|10867|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|209
1686016200000|2023-06-06 01:50:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|115
1686016500000|2023-06-06 01:55:00|||||||||193
1686016800000|2023-06-06 02:00:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1020
1686017100000|2023-06-06 02:05:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|287
1686017400000|2023-06-06 02:10:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|619
1686017700000|2023-06-06 02:15:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|277
1686018000000|2023-06-06 02:20:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|215
1686018300000|2023-06-06 02:25:00|||||||||43
1686018600000|2023-06-06 02:30:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|302
1686018900000|2023-06-06 02:35:00|||||||||274
1686019200000|2023-06-06 02:40:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|388
1686019500000|2023-06-06 02:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|64
1686019800000|2023-06-06 02:50:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|158
1686020100000|2023-06-06 02:55:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|133
1686020400000|2023-06-06 03:00:00|||||||||117
1686020700000|2023-06-06 03:05:00|||||||||64
1686021000000|2023-06-06 03:10:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1075
1686021300000|2023-06-06 03:15:00|||||||||23
1686021600000|2023-06-06 03:20:00|||||||||28
1686021900000|2023-06-06 03:25:00|||||||||55
1686022200000|2023-06-06 03:30:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|336
1686022500000|2023-06-06 03:35:00|||||||||440
1686022800000|2023-06-06 03:40:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|132
1686023100000|2023-06-06 03:45:00|||||||||104
1686023400000|2023-06-06 03:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|124
1686023700000|2023-06-06 03:55:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|133
1686024000000|2023-06-06 04:00:00|||||||||33
1686024300000|2023-06-06 04:05:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|13
1686024600000|2023-06-06 04:10:00|||||||||3
1686024900000|2023-06-06 04:15:00|||||||||102
1686025200000|2023-06-06 04:20:00|||||||||164
1686025500000|2023-06-06 04:25:00|||||||||33
1686025800000|2023-06-06 04:30:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10857.6|10855.6|4327
1686026100000|2023-06-06 04:35:00|10860.8|10858.8|10865.5|10863.5|10866.2|10864.2|10860|10858|6717
1686026400000|2023-06-06 04:40:00|10865.1|10863.1|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|609
1686026700000|2023-06-06 04:45:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|802
1686027000000|2023-06-06 04:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1831
1686027300000|2023-06-06 04:55:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|1675
1686027600000|2023-06-06 05:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|646
1686027900000|2023-06-06 05:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|324
1686028200000|2023-06-06 05:10:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|226
1686028500000|2023-06-06 05:15:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|132
1686028800000|2023-06-06 05:20:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|617
1686029100000|2023-06-06 05:25:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|254
1686029400000|2023-06-06 05:30:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|354
1686029700000|2023-06-06 05:35:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|43
1686030000000|2023-06-06 05:40:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|67
1686030300000|2023-06-06 05:45:00|10861.2|10859.2|10861.5|10859.5|10862.3|10860.3|10860|10858|1372
1686030600000|2023-06-06 05:50:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|59
1686030900000|2023-06-06 05:55:00|10861.9|10859.9|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|144
1686031200000|2023-06-06 06:00:00|10862.3|10860.3|10868.6|10866.6|10869.4|10867.4|10862.3|10860.3|3775
1686031500000|2023-06-06 06:05:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|1350
1686031800000|2023-06-06 06:10:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|861
1686032100000|2023-06-06 06:15:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|443
1686032400000|2023-06-06 06:20:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|337
1686032700000|2023-06-06 06:25:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|478
1686033000000|2023-06-06 06:30:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|495
1686033300000|2023-06-06 06:35:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10863.1|10861.1|735
1686033600000|2023-06-06 06:40:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1056
1686033900000|2023-06-06 06:45:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|805
1686034200000|2023-06-06 06:50:00|10866.2|10864.2|10867|10865|10867|10865|10865.5|10863.5|594
1686034500000|2023-06-06 06:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|624
1686034800000|2023-06-06 07:00:00|10866.2|10864.2|10866.2|10864.2|10867.8|10865.8|10861.5|10859.5|1870
1686035100000|2023-06-06 07:05:00|10867|10865|10871.7|10869.7|10871.7|10869.7|10866.2|10864.2|1812
1686035400000|2023-06-06 07:10:00|10870.9|10868.9|10872.5|10870.5|10875.6|10873.6|10870.9|10868.9|3898
1686035700000|2023-06-06 07:15:00|10871.7|10869.7|10872.5|10870.5|10874|10872|10871.7|10869.7|1455
1686036000000|2023-06-06 07:20:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|712
1686036300000|2023-06-06 07:25:00|10872.1|10870.1|10873.3|10871.3|10874|10872|10870.9|10868.9|1029
1686036600000|2023-06-06 07:30:00|10874|10872|10876.4|10874.4|10877.2|10875.2|10872.5|10870.5|3542
1686036900000|2023-06-06 07:35:00|10876|10874|10878|10876|10879.5|10877.5|10875.6|10873.6|1563
1686037200000|2023-06-06 07:40:00|10878.7|10876.7|10876.4|10874.4|10878.7|10876.7|10875.6|10873.6|345
1686037500000|2023-06-06 07:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10875.6|10873.6|1406
1686037800000|2023-06-06 07:50:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|1294
1686038100000|2023-06-06 07:55:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|835
1686038400000|2023-06-06 08:00:00|10876.4|10874.4|10887.3|10885.3|10890.5|10888.5|10876.4|10874.4|3711
1686038700000|2023-06-06 08:05:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885|10883|1557
1686039000000|2023-06-06 08:10:00|10887.7|10885.7|10887.3|10885.3|10887.7|10885.7|10885|10883|1121
1686039300000|2023-06-06 08:15:00|10886.5|10884.5|10881.9|10879.9|10887.3|10885.3|10881.9|10879.9|1163
1686039600000|2023-06-06 08:20:00|10881.1|10879.1|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1679
1686039900000|2023-06-06 08:25:00|10882.3|10880.3|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|461
1686040200000|2023-06-06 08:30:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|836
1686040500000|2023-06-06 08:35:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10880.3|10878.3|557
1686040800000|2023-06-06 08:40:00|10882.3|10880.3|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|674
1686041100000|2023-06-06 08:45:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|609
1686041400000|2023-06-06 08:50:00|10883|10881|10886.5|10884.5|10887.3|10885.3|10883|10881|3734
1686041700000|2023-06-06 08:55:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1037
1686042000000|2023-06-06 09:00:00|10885|10883|10885.8|10883.8|10888.1|10886.1|10885|10883|1700
1686042300000|2023-06-06 09:05:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|582
1686042600000|2023-06-06 09:10:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|1095
1686042900000|2023-06-06 09:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|831
1686043200000|2023-06-06 09:20:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.6|10880.6|594
1686043500000|2023-06-06 09:25:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|522
1686043800000|2023-06-06 09:30:00|10885|10883|10881.9|10879.9|10885|10883|10881.9|10879.9|901
1686044100000|2023-06-06 09:35:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|511
1686044400000|2023-06-06 09:40:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|299
1686044700000|2023-06-06 09:45:00|10881.5|10879.5|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|202
1686045000000|2023-06-06 09:50:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|440
1686045300000|2023-06-06 09:55:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|479
1686045600000|2023-06-06 10:00:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|358
1686045900000|2023-06-06 10:05:00|10883.8|10881.8|10884.2|10882.2|10885.4|10883.4|10883.4|10881.4|993
1686046200000|2023-06-06 10:10:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|622
1686046500000|2023-06-06 10:15:00|10882.6|10880.6|10882.6|10880.6|10883|10881|10882.6|10880.6|202
1686046800000|2023-06-06 10:20:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|817
1686047100000|2023-06-06 10:25:00|10884.6|10882.6|10884.2|10882.2|10885|10883|10883.4|10881.4|663
1686047400000|2023-06-06 10:30:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|712
1686047700000|2023-06-06 10:35:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|433
1686048000000|2023-06-06 10:40:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|823
1686048300000|2023-06-06 10:45:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|359
1686048600000|2023-06-06 10:50:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|332
1686048900000|2023-06-06 10:55:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|341
1686049200000|2023-06-06 11:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1041
1686049500000|2023-06-06 11:05:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|972
1686049800000|2023-06-06 11:10:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1105
1686050100000|2023-06-06 11:15:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|1404
1686050400000|2023-06-06 11:20:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|658
1686050700000|2023-06-06 11:25:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|577
1686051000000|2023-06-06 11:30:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878|10876|1380
1686051300000|2023-06-06 11:35:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|1054
1686051600000|2023-06-06 11:40:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|288
1686051900000|2023-06-06 11:45:00|10879.9|10877.9|10878.7|10876.7|10880.3|10878.3|10878|10876|661
1686052200000|2023-06-06 11:50:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|482
1686052500000|2023-06-06 11:55:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1209
1686052800000|2023-06-06 12:00:00|10878|10876|10880.3|10878.3|10881.1|10879.1|10878|10876|1485
1686053100000|2023-06-06 12:05:00|10879.5|10877.5|10878|10876|10880.3|10878.3|10876.4|10874.4|1594
1686053400000|2023-06-06 12:10:00|10877.2|10875.2|10873.3|10871.3|10878|10876|10873.3|10871.3|2665
1686053700000|2023-06-06 12:15:00|10872.5|10870.5|10874.8|10872.8|10875.6|10873.6|10870.9|10868.9|3186
1686054000000|2023-06-06 12:20:00|10874|10872|10868.6|10866.6|10874.8|10872.8|10867.8|10865.8|3721
1686054300000|2023-06-06 12:25:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10865.5|10863.5|3916
1686054600000|2023-06-06 12:30:00|10867.8|10865.8|10863.9|10861.9|10867.8|10865.8|10861.5|10859.5|3127
1686054900000|2023-06-06 12:35:00|10863.5|10861.5|10860.8|10858.8|10863.9|10861.9|10860|10858|3719
1686055200000|2023-06-06 12:40:00|10860|10858|10859.2|10857.2|10860|10858|10857.6|10855.6|2816
1686055500000|2023-06-06 12:45:00|10860|10858|10860|10858|10860|10858|10856.1|10854.1|3928
1686055800000|2023-06-06 12:50:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|2942
1686056100000|2023-06-06 12:55:00|10860.4|10858.4|10857.6|10855.6|10860.8|10858.8|10856.9|10854.9|2037
1686056400000|2023-06-06 13:00:00|10857.3|10855.3|10856.5|10854.5|10859.2|10857.2|10856.1|10854.1|1825
1686056700000|2023-06-06 13:05:00|10856.9|10854.9|10860|10858|10860|10858|10856.1|10854.1|2382
1686057000000|2023-06-06 13:10:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860|10858|2293
1686057300000|2023-06-06 13:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|1362
1686057600000|2023-06-06 13:20:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|2979
1686057900000|2023-06-06 13:25:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|1562
1686058200000|2023-06-06 13:30:00|10865.1|10863.1|10863.1|10861.1|10866.2|10864.2|10862.3|10860.3|8778
1686058500000|2023-06-06 13:35:00|10862.3|10860.3|10853|10851|10863.1|10861.1|10851.4|10849.4|7354
1686058800000|2023-06-06 13:40:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|2307
1686059100000|2023-06-06 13:45:00|10853|10851|10849.8|10847.8|10853|10851|10846.7|10844.7|4690
1686059400000|2023-06-06 13:50:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2139
1686059700000|2023-06-06 13:55:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.1|10843.1|2956
1686060000000|2023-06-06 14:00:00|10845.1|10843.1|10849.8|10847.8|10849.8|10847.8|10844.4|10842.4|3285
1686060300000|2023-06-06 14:05:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|3162
1686060600000|2023-06-06 14:10:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|3546
1686060900000|2023-06-06 14:15:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|3071
1686061200000|2023-06-06 14:20:00|10850.2|10848.2|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|3042
1686061500000|2023-06-06 14:25:00|10852.6|10850.6|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|4227
1686061800000|2023-06-06 14:30:00|10853.7|10851.7|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|2419
1686062100000|2023-06-06 14:35:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|2178
1686062400000|2023-06-06 14:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1637
1686062700000|2023-06-06 14:45:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|2559
1686063000000|2023-06-06 14:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1753
1686063300000|2023-06-06 14:55:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|2536
1686063600000|2023-06-06 15:00:00|10853|10851|10849|10847|10853.7|10851.7|10848.3|10846.3|3390
1686063900000|2023-06-06 15:05:00|10849.8|10847.8|10853.7|10851.7|10854.5|10852.5|10849.8|10847.8|1408
1686064200000|2023-06-06 15:10:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|2066
1686064500000|2023-06-06 15:15:00|10853|10851|10856.9|10854.9|10856.9|10854.9|10853|10851|3115
1686064800000|2023-06-06 15:20:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|2947
1686065100000|2023-06-06 15:25:00|10858.4|10856.4|10856.1|10854.1|10860|10858|10855.3|10853.3|1566
1686065400000|2023-06-06 15:30:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|1088
1686065700000|2023-06-06 15:35:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|2275
1686066000000|2023-06-06 15:40:00|10855.3|10853.3|10855.3|10853.3|10856.5|10854.5|10855.3|10853.3|1032
1686066300000|2023-06-06 15:45:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1196
1686066600000|2023-06-06 15:50:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|714
1686066900000|2023-06-06 15:55:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10853|10851|1879
1686067200000|2023-06-06 16:00:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|2119
1686067500000|2023-06-06 16:05:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|1409
1686067800000|2023-06-06 16:10:00|10856.1|10854.1|10853|10851|10856.9|10854.9|10853|10851|1440
1686068100000|2023-06-06 16:15:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|711
1686068400000|2023-06-06 16:20:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|1404
1686068700000|2023-06-06 16:25:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853|10851|1289
1686069000000|2023-06-06 16:30:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1237
1686069300000|2023-06-06 16:35:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|3942
1686069600000|2023-06-06 16:40:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1467
1686069900000|2023-06-06 16:45:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|842
1686070200000|2023-06-06 16:50:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|1486
1686070500000|2023-06-06 16:55:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1221
1686070800000|2023-06-06 17:00:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1031
1686071100000|2023-06-06 17:05:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10853|10851|2138
1686071400000|2023-06-06 17:10:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1419
1686071700000|2023-06-06 17:15:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1046
1686072000000|2023-06-06 17:20:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10853|10851|2135
1686072300000|2023-06-06 17:25:00|10853.7|10851.7|10854.1|10852.1|10854.5|10852.5|10853|10851|1050
1686072600000|2023-06-06 17:30:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|897
1686072900000|2023-06-06 17:35:00|10855.7|10853.7|10853.7|10851.7|10855.7|10853.7|10853.7|10851.7|1300
1686073200000|2023-06-06 17:40:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|894
1686073500000|2023-06-06 17:45:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1600
1686073800000|2023-06-06 17:50:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|2067
1686074100000|2023-06-06 17:55:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2281
1686074400000|2023-06-06 18:00:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|985
1686074700000|2023-06-06 18:05:00|10858|10856|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|840
1686075000000|2023-06-06 18:10:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1451
1686075300000|2023-06-06 18:15:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|1182
1686075600000|2023-06-06 18:20:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|581
1686075900000|2023-06-06 18:25:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|630
1686076200000|2023-06-06 18:30:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2149
1686076500000|2023-06-06 18:35:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|1098
1686076800000|2023-06-06 18:40:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1609
1686077100000|2023-06-06 18:45:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|3347
1686077400000|2023-06-06 18:50:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|2047
1686077700000|2023-06-06 18:55:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1580
1686078000000|2023-06-06 19:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1833
1686078300000|2023-06-06 19:05:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|761
1686078600000|2023-06-06 19:10:00|||||||||126
1686078900000|2023-06-06 19:15:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|2003
1686079200000|2023-06-06 19:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1054
1686079500000|2023-06-06 19:25:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1053
1686079800000|2023-06-06 19:30:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1252
1686080100000|2023-06-06 19:35:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1517
1686080400000|2023-06-06 19:40:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1379
1686080700000|2023-06-06 19:45:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|1860
1686081000000|2023-06-06 19:50:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1492
1686081300000|2023-06-06 19:55:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|3361
1686081600000|2023-06-06 20:00:00|10858.4|10856.4|10861.5|10859.5|10861.5|10859.5|10857.6|10855.6|4322
1686081900000|2023-06-06 20:05:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2310
1686082200000|2023-06-06 20:10:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2161
1686082500000|2023-06-06 20:15:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|3296
1686082800000|2023-06-06 20:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|3256
1686083100000|2023-06-06 20:25:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|2970
1686083400000|2023-06-06 20:30:00|10863.9|10861.9|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|2925
1686083700000|2023-06-06 20:35:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|3001
1686084000000|2023-06-06 20:40:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|1955
1686084300000|2023-06-06 20:45:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|5712
1686084600000|2023-06-06 20:50:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|3610
1686084900000|2023-06-06 20:55:00|10870.5|10868.5|10876.4|10874.4|10876.4|10874.4|10870.5|10868.5|4225
1686088800000|2023-06-06 22:00:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|736
1686089100000|2023-06-06 22:05:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|422
1686089400000|2023-06-06 22:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|479
1686089700000|2023-06-06 22:15:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1108
1686090000000|2023-06-06 22:20:00|10874|10872|10874|10872|10874|10872|10874|10872|803
1686090300000|2023-06-06 22:25:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|589
1686090600000|2023-06-06 22:30:00|||||||||62
1686090900000|2023-06-06 22:35:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|143
1686091200000|2023-06-06 22:40:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|349
1686091500000|2023-06-06 22:45:00|10872.5|10870.5|10872.1|10870.1|10872.5|10870.5|10871.7|10869.7|126
1686091800000|2023-06-06 22:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|116
1686092100000|2023-06-06 22:55:00|||||||||8
1686092400000|2023-06-06 23:00:00|||||||||84
1686092700000|2023-06-06 23:05:00|||||||||77
1686093000000|2023-06-06 23:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|215
1686093300000|2023-06-06 23:15:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|122
1686093600000|2023-06-06 23:20:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|107
1686093900000|2023-06-06 23:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|62
1686094200000|2023-06-06 23:30:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|99
1686094500000|2023-06-06 23:35:00|10874|10872|10874|10872|10874|10872|10874|10872|137
1686094800000|2023-06-06 23:40:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|36
1686095100000|2023-06-06 23:45:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|444
1686095400000|2023-06-06 23:50:00|||||||||8
1686095700000|2023-06-06 23:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|408
1686096000000|2023-06-07 00:00:00|10872.9|10870.9|10873.3|10871.3|10874|10872|10872.5|10870.5|212
1686096300000|2023-06-07 00:05:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|500
1686096600000|2023-06-07 00:10:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|95
1686096900000|2023-06-07 00:15:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|193
1686097200000|2023-06-07 00:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|305
1686097500000|2023-06-07 00:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|500
1686097800000|2023-06-07 00:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|222
1686098100000|2023-06-07 00:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|197
1686098400000|2023-06-07 00:40:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.8|10867.8|368
1686098700000|2023-06-07 00:45:00|10869.8|10867.8|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|172
1686099000000|2023-06-07 00:50:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|318
1686099300000|2023-06-07 00:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|204
1686099600000|2023-06-07 01:00:00|10871.3|10869.3|10874|10872|10874|10872|10870.9|10868.9|516
1686099900000|2023-06-07 01:05:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|337
1686100200000|2023-06-07 01:10:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|396
1686100500000|2023-06-07 01:15:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|139
1686100800000|2023-06-07 01:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|94
1686101100000|2023-06-07 01:25:00|||||||||39
1686101400000|2023-06-07 01:30:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|792
1686101700000|2023-06-07 01:35:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|646
1686102000000|2023-06-07 01:40:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|284
1686102300000|2023-06-07 01:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|124
1686102600000|2023-06-07 01:50:00|10869.8|10867.8|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|185
1686102900000|2023-06-07 01:55:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.8|10867.8|222
1686103200000|2023-06-07 02:00:00|10870.5|10868.5|10870.5|10868.5|10870.9|10868.9|10870.1|10868.1|330
1686103500000|2023-06-07 02:05:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|13
1686103800000|2023-06-07 02:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|113
1686104100000|2023-06-07 02:15:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|173
1686104400000|2023-06-07 02:20:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|475
1686104700000|2023-06-07 02:25:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|617
1686105000000|2023-06-07 02:30:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|191
1686105300000|2023-06-07 02:35:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10872.1|10870.1|67
1686105600000|2023-06-07 02:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|124
1686105900000|2023-06-07 02:45:00|||||||||58
1686106200000|2023-06-07 02:50:00|||||||||121
1686106500000|2023-06-07 02:55:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|290
1686106800000|2023-06-07 03:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|48
1686107100000|2023-06-07 03:05:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|190
1686107400000|2023-06-07 03:10:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|240
1686107700000|2023-06-07 03:15:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|349
1686108000000|2023-06-07 03:20:00|||||||||8
1686108300000|2023-06-07 03:25:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|87
1686108600000|2023-06-07 03:30:00|10874.4|10872.4|10874.4|10872.4|10874.8|10872.8|10874|10872|191
1686108900000|2023-06-07 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|59
1686109200000|2023-06-07 03:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|190
1686109500000|2023-06-07 03:45:00|||||||||159
1686109800000|2023-06-07 03:50:00|||||||||149
1686110100000|2023-06-07 03:55:00|10875.2|10873.2|10874.8|10872.8|10875.2|10873.2|10874|10872|126
1686110400000|2023-06-07 04:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|211
1686110700000|2023-06-07 04:05:00|10874|10872|10874|10872|10874|10872|10874|10872|162
1686111000000|2023-06-07 04:10:00|||||||||31
1686111300000|2023-06-07 04:15:00|||||||||67
1686111600000|2023-06-07 04:20:00|||||||||37
1686111900000|2023-06-07 04:25:00|||||||||5
1686112200000|2023-06-07 04:30:00|||||||||25
1686112500000|2023-06-07 04:35:00|||||||||38
1686112800000|2023-06-07 04:40:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|94
1686113100000|2023-06-07 04:45:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|156
1686113400000|2023-06-07 04:50:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|114
1686113700000|2023-06-07 04:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|448
1686114000000|2023-06-07 05:00:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|164
1686114300000|2023-06-07 05:05:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|354
1686114600000|2023-06-07 05:10:00|||||||||11
1686114900000|2023-06-07 05:15:00|||||||||729
1686115200000|2023-06-07 05:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|49
1686115500000|2023-06-07 05:25:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|89
1686115800000|2023-06-07 05:30:00|10873.7|10871.7|10874|10872|10874|10872|10873.3|10871.3|122
1686116100000|2023-06-07 05:35:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|215
1686116400000|2023-06-07 05:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|123
1686116700000|2023-06-07 05:45:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|221
1686117000000|2023-06-07 05:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|517
1686117300000|2023-06-07 05:55:00|10874.8|10872.8|10875.2|10873.2|10875.6|10873.6|10874.8|10872.8|385
1686117600000|2023-06-07 06:00:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|529
1686117900000|2023-06-07 06:05:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|415
1686118200000|2023-06-07 06:10:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|95
1686118500000|2023-06-07 06:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|528
1686118800000|2023-06-07 06:20:00|10872.9|10870.9|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|335
1686119100000|2023-06-07 06:25:00|10872.9|10870.9|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|969
1686119400000|2023-06-07 06:30:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|485
1686119700000|2023-06-07 06:35:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|635
1686120000000|2023-06-07 06:40:00|10870.1|10868.1|10867|10865|10870.1|10868.1|10867|10865|801
1686120300000|2023-06-07 06:45:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|591
1686120600000|2023-06-07 06:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|341
1686120900000|2023-06-07 06:55:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|173
1686121200000|2023-06-07 07:00:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|758
1686121500000|2023-06-07 07:05:00|10868.2|10866.2|10865.5|10863.5|10868.6|10866.6|10865.5|10863.5|5549
1686121800000|2023-06-07 07:10:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|804
1686122100000|2023-06-07 07:15:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|2198
1686122400000|2023-06-07 07:20:00|10867|10865|10864.7|10862.7|10867|10865|10863.9|10861.9|1480
1686122700000|2023-06-07 07:25:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|889
1686123000000|2023-06-07 07:30:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|1114
1686123300000|2023-06-07 07:35:00|10862.7|10860.7|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|593
1686123600000|2023-06-07 07:40:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|1476
1686123900000|2023-06-07 07:45:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|657
1686124200000|2023-06-07 07:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|811
1686124500000|2023-06-07 07:55:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|914
1686124800000|2023-06-07 08:00:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10857.6|10855.6|1486
1686125100000|2023-06-07 08:05:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|724
1686125400000|2023-06-07 08:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1101
1686125700000|2023-06-07 08:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|673
1686126000000|2023-06-07 08:20:00|10862.7|10860.7|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|569
1686126300000|2023-06-07 08:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1139
1686126600000|2023-06-07 08:30:00|||||||||179
1686126900000|2023-06-07 08:35:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|465
1686127200000|2023-06-07 08:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|183
1686127500000|2023-06-07 08:45:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|549
1686127800000|2023-06-07 08:50:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|542
1686128100000|2023-06-07 08:55:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1116
1686128400000|2023-06-07 09:00:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|696
1686128700000|2023-06-07 09:05:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10861.5|10859.5|765
1686129000000|2023-06-07 09:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|921
1686129300000|2023-06-07 09:15:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|147
1686129600000|2023-06-07 09:20:00|10865.5|10863.5|10867|10865|10867|10865|10864.7|10862.7|366
1686129900000|2023-06-07 09:25:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|933
1686130200000|2023-06-07 09:30:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|577
1686130500000|2023-06-07 09:35:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|54
1686130800000|2023-06-07 09:40:00|10866.6|10864.6|10867|10865|10867|10865|10866.2|10864.2|445
1686131100000|2023-06-07 09:45:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|214
1686131400000|2023-06-07 09:50:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|438
1686131700000|2023-06-07 09:55:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|397
1686132000000|2023-06-07 10:00:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|243
1686132300000|2023-06-07 10:05:00|10865.5|10863.5|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|515
1686132600000|2023-06-07 10:10:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|807
1686132900000|2023-06-07 10:15:00|10863.9|10861.9|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|581
1686133200000|2023-06-07 10:20:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|656
1686133500000|2023-06-07 10:25:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|472
1686133800000|2023-06-07 10:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|757
1686134100000|2023-06-07 10:35:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|600
1686134400000|2023-06-07 10:40:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|671
1686134700000|2023-06-07 10:45:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|198
1686135000000|2023-06-07 10:50:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10860|10858|368
1686135300000|2023-06-07 10:55:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|556
1686135600000|2023-06-07 11:00:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|640
1686135900000|2023-06-07 11:05:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|434
1686136200000|2023-06-07 11:10:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|1059
1686136500000|2023-06-07 11:15:00|10857.6|10855.6|10857.6|10855.6|10860|10858|10857.6|10855.6|1106
1686136800000|2023-06-07 11:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1017
1686137100000|2023-06-07 11:25:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|986
1686137400000|2023-06-07 11:30:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|472
1686137700000|2023-06-07 11:35:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|1241
1686138000000|2023-06-07 11:40:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|815
1686138300000|2023-06-07 11:45:00|10860.8|10858.8|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|837
1686138600000|2023-06-07 11:50:00|10860.8|10858.8|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|1343
1686138900000|2023-06-07 11:55:00|10859.2|10857.2|10858.8|10856.8|10859.2|10857.2|10857.6|10855.6|2637
1686139200000|2023-06-07 12:00:00|10859.2|10857.2|10855.3|10853.3|10859.2|10857.2|10854.5|10852.5|2931
1686139500000|2023-06-07 12:05:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10851.4|10849.4|3774
1686139800000|2023-06-07 12:10:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|1911
1686140100000|2023-06-07 12:15:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|1775
1686140400000|2023-06-07 12:20:00|10855.3|10853.3|10856.1|10854.1|10857.6|10855.6|10853.7|10851.7|5477
1686140700000|2023-06-07 12:25:00|10856.5|10854.5|10853.7|10851.7|10856.9|10854.9|10853|10851|1165
1686141000000|2023-06-07 12:30:00|10853|10851|10853|10851|10855.3|10853.3|10853|10851|1324
1686141300000|2023-06-07 12:35:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|1759
1686141600000|2023-06-07 12:40:00|10853|10851|10847.5|10845.5|10853|10851|10846.7|10844.7|5741
1686141900000|2023-06-07 12:45:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10847.5|10845.5|2809
1686142200000|2023-06-07 12:50:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|3278
1686142500000|2023-06-07 12:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|1527
1686142800000|2023-06-07 13:00:00|10846.3|10844.3|10849|10847|10849.8|10847.8|10846.3|10844.3|2530
1686143100000|2023-06-07 13:05:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|3220
1686143400000|2023-06-07 13:10:00|10847.9|10845.9|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|2989
1686143700000|2023-06-07 13:15:00|10850.6|10848.6|10850.2|10848.2|10850.6|10848.6|10848.3|10846.3|1718
1686144000000|2023-06-07 13:20:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2708
1686144300000|2023-06-07 13:25:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10849|10847|1356
1686144600000|2023-06-07 13:30:00|10849.4|10847.4|10853|10851|10853.7|10851.7|10847.5|10845.5|3608
1686144900000|2023-06-07 13:35:00|10853.7|10851.7|10848.3|10846.3|10853.7|10851.7|10848.3|10846.3|3359
1686145200000|2023-06-07 13:40:00|10849|10847|10851.4|10849.4|10852.2|10850.2|10847.5|10845.5|2490
1686145500000|2023-06-07 13:45:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10851.8|10849.8|1864
1686145800000|2023-06-07 13:50:00|10853|10851|10853|10851|10853.7|10851.7|10851.4|10849.4|2114
1686146100000|2023-06-07 13:55:00|10853.7|10851.7|10854.5|10852.5|10856.1|10854.1|10852.2|10850.2|2178
1686146400000|2023-06-07 14:00:00|10851|10849|10835.4|10833.4|10851|10849|10832.6|10830.6|19240
1686146700000|2023-06-07 14:05:00|10835.8|10833.8|10837.3|10835.3|10842|10840|10835|10833|7504
1686147000000|2023-06-07 14:10:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10831.1|10829.1|6221
1686147300000|2023-06-07 14:15:00|10834.6|10832.6|10833.4|10831.4|10837.3|10835.3|10831.9|10829.9|5056
1686147600000|2023-06-07 14:20:00|10832.6|10830.6|10829.5|10827.5|10834.2|10832.2|10829.1|10827.1|8980
1686147900000|2023-06-07 14:25:00|10830.3|10828.3|10827.2|10825.2|10830.3|10828.3|10825.6|10823.6|8376
1686148200000|2023-06-07 14:30:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|6566
1686148500000|2023-06-07 14:35:00|10826.4|10824.4|10826.4|10824.4|10828.7|10826.7|10822.5|10820.5|6187
1686148800000|2023-06-07 14:40:00|10827.2|10825.2|10830.3|10828.3|10831.9|10829.9|10826.4|10824.4|6245
1686149100000|2023-06-07 14:45:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10826.4|10824.4|4807
1686149400000|2023-06-07 14:50:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10826.4|10824.4|6913
1686149700000|2023-06-07 14:55:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|5340
1686150000000|2023-06-07 15:00:00|10824.8|10822.8|10821.7|10819.7|10826.4|10824.4|10820.9|10818.9|6239
1686150300000|2023-06-07 15:05:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10817.8|10815.8|7794
1686150600000|2023-06-07 15:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|3599
1686150900000|2023-06-07 15:15:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10817.8|10815.8|3441
1686151200000|2023-06-07 15:20:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3821
1686151500000|2023-06-07 15:25:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10817.8|10815.8|3228
1686151800000|2023-06-07 15:30:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|3330
1686152100000|2023-06-07 15:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1729
1686152400000|2023-06-07 15:40:00|10820.1|10818.1|10820.9|10818.9|10823.3|10821.3|10818.6|10816.6|4352
1686152700000|2023-06-07 15:45:00|10820.1|10818.1|10820.1|10818.1|10821.7|10819.7|10818.6|10816.6|2362
1686153000000|2023-06-07 15:50:00|10820.9|10818.9|10816.2|10814.2|10820.9|10818.9|10815.5|10813.5|3010
1686153300000|2023-06-07 15:55:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|5215
1686153600000|2023-06-07 16:00:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|5088
1686153900000|2023-06-07 16:05:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|3973
1686154200000|2023-06-07 16:10:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3554
1686154500000|2023-06-07 16:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|3970
1686154800000|2023-06-07 16:20:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10813.9|10811.9|2708
1686155100000|2023-06-07 16:25:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2844
1686155400000|2023-06-07 16:30:00|10813.9|10811.9|10815.5|10813.5|10817|10815|10813.9|10811.9|4131
1686155700000|2023-06-07 16:35:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.5|10811.5|6049
1686156000000|2023-06-07 16:40:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2434
1686156300000|2023-06-07 16:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1267
1686156600000|2023-06-07 16:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3917
1686156900000|2023-06-07 16:55:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10810|10808|2606
1686157200000|2023-06-07 17:00:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|3239
1686157500000|2023-06-07 17:05:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|2582
1686157800000|2023-06-07 17:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810|10808|2371
1686158100000|2023-06-07 17:15:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|3410
1686158400000|2023-06-07 17:20:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|4342
1686158700000|2023-06-07 17:25:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|3603
1686159000000|2023-06-07 17:30:00|10817.4|10815.4|10820.1|10818.1|10820.1|10818.1|10817|10815|1290
1686159300000|2023-06-07 17:35:00|10819.4|10817.4|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|5644
1686159600000|2023-06-07 17:40:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|1830
1686159900000|2023-06-07 17:45:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|2936
1686160200000|2023-06-07 17:50:00|10824|10822|10822.5|10820.5|10824|10822|10821.7|10819.7|2996
1686160500000|2023-06-07 17:55:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3026
1686160800000|2023-06-07 18:00:00|10822.5|10820.5|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|3483
1686161100000|2023-06-07 18:05:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|4030
1686161400000|2023-06-07 18:10:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|2965
1686161700000|2023-06-07 18:15:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1185
1686162000000|2023-06-07 18:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2117
1686162300000|2023-06-07 18:25:00|10819.4|10817.4|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|2283
1686162600000|2023-06-07 18:30:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10820.1|10818.1|3823
1686162900000|2023-06-07 18:35:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|3209
1686163200000|2023-06-07 18:40:00|10820.5|10818.5|10823.3|10821.3|10824|10822|10820.1|10818.1|1484
1686163500000|2023-06-07 18:45:00|10824|10822|10829.5|10827.5|10829.5|10827.5|10824|10822|3940
1686163800000|2023-06-07 18:50:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|5915
1686164100000|2023-06-07 18:55:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|3759
1686164400000|2023-06-07 19:00:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|2571
1686164700000|2023-06-07 19:05:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|3085
1686165000000|2023-06-07 19:10:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10828|10826|2621
1686165300000|2023-06-07 19:15:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|3143
1686165600000|2023-06-07 19:20:00|10826|10824|10824.8|10822.8|10826|10824|10824.8|10822.8|1600
1686165900000|2023-06-07 19:25:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|1663
1686166200000|2023-06-07 19:30:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1850
1686166500000|2023-06-07 19:35:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|2628
1686166800000|2023-06-07 19:40:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|1918
1686167100000|2023-06-07 19:45:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1851
1686167400000|2023-06-07 19:50:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2545
1686167700000|2023-06-07 19:55:00|10820.1|10818.1|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|8607
1686168000000|2023-06-07 20:00:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|2350
1686168300000|2023-06-07 20:05:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|1800
1686168600000|2023-06-07 20:10:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|2334
1686168900000|2023-06-07 20:15:00|10823.7|10821.7|10822.5|10820.5|10824|10822|10822.5|10820.5|1765
1686169200000|2023-06-07 20:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2319
1686169500000|2023-06-07 20:25:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|895
1686169800000|2023-06-07 20:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2806
1686170100000|2023-06-07 20:35:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|3183
1686170400000|2023-06-07 20:40:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1857
1686170700000|2023-06-07 20:45:00|||||||||1438
1686171000000|2023-06-07 20:50:00|10820.9|10818.9|10819.8|10817.8|10820.9|10818.9|10819.8|10817.8|1029
1686171300000|2023-06-07 20:55:00|10820.1|10818.1|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|3580
1686175200000|2023-06-07 22:00:00|10821.3|10819.3|10820.9|10818.9|10821.3|10819.3|10820.1|10818.1|125
1686175500000|2023-06-07 22:05:00|||||||||20
1686175800000|2023-06-07 22:10:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.5|10818.5|52
1686176100000|2023-06-07 22:15:00|||||||||12
1686176400000|2023-06-07 22:20:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|174
1686176700000|2023-06-07 22:25:00|||||||||2
1686177000000|2023-06-07 22:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|155
1686177300000|2023-06-07 22:35:00|||||||||8
1686177600000|2023-06-07 22:40:00|||||||||5
1686177900000|2023-06-07 22:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|100
1686178200000|2023-06-07 22:50:00|||||||||108
1686178500000|2023-06-07 22:55:00|||||||||109
1686178800000|2023-06-07 23:00:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|202
1686179100000|2023-06-07 23:05:00|||||||||527
1686179400000|2023-06-07 23:10:00|10821.3|10819.3|10820.9|10818.9|10821.3|10819.3|10820.9|10818.9|41
1686179700000|2023-06-07 23:15:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|79
1686180000000|2023-06-07 23:20:00|||||||||9
1686180300000|2023-06-07 23:25:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.5|10818.5|58
1686180600000|2023-06-07 23:30:00|||||||||26
1686180900000|2023-06-07 23:35:00|||||||||48
1686181200000|2023-06-07 23:40:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|182
1686181500000|2023-06-07 23:45:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|318
1686181800000|2023-06-07 23:50:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|340
1686182100000|2023-06-07 23:55:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|374
1686182400000|2023-06-08 00:00:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|559
1686182700000|2023-06-08 00:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|232
1686183000000|2023-06-08 00:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|969
1686183300000|2023-06-08 00:15:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1830
1686183600000|2023-06-08 00:20:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|441
1686183900000|2023-06-08 00:25:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10824|10822|287
1686184200000|2023-06-08 00:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|87
1686184500000|2023-06-08 00:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|112
1686184800000|2023-06-08 00:40:00|||||||||428
1686185100000|2023-06-08 00:45:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|554
1686185400000|2023-06-08 00:50:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|476
1686185700000|2023-06-08 00:55:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|634
1686186000000|2023-06-08 01:00:00|10822.9|10820.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|572
1686186300000|2023-06-08 01:05:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|278
1686186600000|2023-06-08 01:10:00|||||||||1
1686186900000|2023-06-08 01:15:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10821.3|10819.3|148
1686187200000|2023-06-08 01:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|393
1686187500000|2023-06-08 01:25:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|960
1686187800000|2023-06-08 01:30:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|241
1686188100000|2023-06-08 01:35:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|481
1686188400000|2023-06-08 01:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|748
1686188700000|2023-06-08 01:45:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|357
1686189000000|2023-06-08 01:50:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|195
1686189300000|2023-06-08 01:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|214
1686189600000|2023-06-08 02:00:00|||||||||231
1686189900000|2023-06-08 02:05:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|358
1686190200000|2023-06-08 02:10:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10816.2|10814.2|1120
1686190500000|2023-06-08 02:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|259
1686190800000|2023-06-08 02:20:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|307
1686191100000|2023-06-08 02:25:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|248
1686191400000|2023-06-08 02:30:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|32
1686191700000|2023-06-08 02:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|82
1686192000000|2023-06-08 02:40:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|303
1686192300000|2023-06-08 02:45:00|||||||||1
1686192600000|2023-06-08 02:50:00|||||||||36
1686192900000|2023-06-08 02:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|428
1686193200000|2023-06-08 03:00:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|42
1686193500000|2023-06-08 03:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|481
1686193800000|2023-06-08 03:10:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|87
1686194100000|2023-06-08 03:15:00|||||||||592
1686194400000|2023-06-08 03:20:00|||||||||23
1686194700000|2023-06-08 03:25:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|212
1686195000000|2023-06-08 03:30:00|||||||||121
1686195300000|2023-06-08 03:35:00|||||||||28
1686195600000|2023-06-08 03:40:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|113
1686195900000|2023-06-08 03:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|234
1686196200000|2023-06-08 03:50:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|51
1686196500000|2023-06-08 03:55:00|||||||||58
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|111
1686197100000|2023-06-08 04:05:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|562
1686197400000|2023-06-08 04:10:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|29
1686197700000|2023-06-08 04:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|193
1686198000000|2023-06-08 04:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|114
1686198300000|2023-06-08 04:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|139
1686198600000|2023-06-08 04:30:00|||||||||27
1686198900000|2023-06-08 04:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|564
1686199200000|2023-06-08 04:40:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|137
1686199500000|2023-06-08 04:45:00|||||||||239
1686199800000|2023-06-08 04:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|102
1686200100000|2023-06-08 04:55:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|682
1686200400000|2023-06-08 05:00:00|||||||||68
1686200700000|2023-06-08 05:05:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|194
1686201000000|2023-06-08 05:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|157
1686201300000|2023-06-08 05:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|273
1686201600000|2023-06-08 05:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|128
1686201900000|2023-06-08 05:25:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|139
1686202200000|2023-06-08 05:30:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|341
1686202500000|2023-06-08 05:35:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|1085
1686202800000|2023-06-08 05:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|205
1686203100000|2023-06-08 05:45:00|10819|10817|10819.4|10817.4|10820.1|10818.1|10819|10817|284
1686203400000|2023-06-08 05:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|289
1686203700000|2023-06-08 05:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|254
1686204000000|2023-06-08 06:00:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|2208
1686204300000|2023-06-08 06:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|820
1686204600000|2023-06-08 06:10:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|679
1686204900000|2023-06-08 06:15:00|10815.1|10813.1|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|505
1686205200000|2023-06-08 06:20:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1182
1686205500000|2023-06-08 06:25:00|10810.8|10808.8|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|2222
1686205800000|2023-06-08 06:30:00|10807.3|10805.3|10808.4|10806.4|10810|10808|10806.9|10804.9|3220
1686206100000|2023-06-08 06:35:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1014
1686206400000|2023-06-08 06:40:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1261
1686206700000|2023-06-08 06:45:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10810|10808|933
1686207000000|2023-06-08 06:50:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|927
1686207300000|2023-06-08 06:55:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|976
1686207600000|2023-06-08 07:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.1|10804.1|2701
1686207900000|2023-06-08 07:05:00|10809.2|10807.2|10810|10808|10811.5|10809.5|10809.2|10807.2|1167
1686208200000|2023-06-08 07:10:00|10809.2|10807.2|10810.8|10808.8|10812.3|10810.3|10808.4|10806.4|745
1686208500000|2023-06-08 07:15:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810|10808|1279
1686208800000|2023-06-08 07:20:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|957
1686209100000|2023-06-08 07:25:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|1504
1686209400000|2023-06-08 07:30:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|2683
1686209700000|2023-06-08 07:35:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10813.9|10811.9|1897
1686210000000|2023-06-08 07:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|553
1686210300000|2023-06-08 07:45:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|1221
1686210600000|2023-06-08 07:50:00|10815.1|10813.1|10817|10815|10817|10815|10813.9|10811.9|1801
1686210900000|2023-06-08 07:55:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|917
1686211200000|2023-06-08 08:00:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|984
1686211500000|2023-06-08 08:05:00|10815.5|10813.5|10817|10815|10817|10815|10814.7|10812.7|811
1686211800000|2023-06-08 08:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|777
1686212100000|2023-06-08 08:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|516
1686212400000|2023-06-08 08:20:00|10818.2|10816.2|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1028
1686212700000|2023-06-08 08:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|564
1686213000000|2023-06-08 08:30:00|10820.5|10818.5|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|1662
1686213300000|2023-06-08 08:35:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|997
1686213600000|2023-06-08 08:40:00|10821.3|10819.3|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|848
1686213900000|2023-06-08 08:45:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|1265
1686214200000|2023-06-08 08:50:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|777
1686214500000|2023-06-08 08:55:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|695
1686214800000|2023-06-08 09:00:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1321
1686215100000|2023-06-08 09:05:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1248
1686215400000|2023-06-08 09:10:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|1904
1686215700000|2023-06-08 09:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|358
1686216000000|2023-06-08 09:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|5843
1686216300000|2023-06-08 09:25:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|578
1686216600000|2023-06-08 09:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|194
1686216900000|2023-06-08 09:35:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|67
1686217200000|2023-06-08 09:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|943
1686217500000|2023-06-08 09:45:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|481
1686217800000|2023-06-08 09:50:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|850
1686218100000|2023-06-08 09:55:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|417
1686218400000|2023-06-08 10:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|423
1686218700000|2023-06-08 10:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|922
1686219000000|2023-06-08 10:10:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|424
1686219300000|2023-06-08 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|844
1686219600000|2023-06-08 10:20:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|496
1686219900000|2023-06-08 10:25:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|990
1686220200000|2023-06-08 10:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|486
1686220500000|2023-06-08 10:35:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|842
1686220800000|2023-06-08 10:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1343
1686221100000|2023-06-08 10:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|934
1686221400000|2023-06-08 10:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2725
1686221700000|2023-06-08 10:55:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2306
1686222000000|2023-06-08 11:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|722
1686222300000|2023-06-08 11:05:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|670
1686222600000|2023-06-08 11:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|451
1686222900000|2023-06-08 11:15:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|351
1686223200000|2023-06-08 11:20:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|378
1686223500000|2023-06-08 11:25:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1076
1686223800000|2023-06-08 11:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|276
1686224100000|2023-06-08 11:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|880
1686224400000|2023-06-08 11:40:00|10815.1|10813.1|10818.6|10816.6|10818.6|10816.6|10813.9|10811.9|2726
1686224700000|2023-06-08 11:45:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1769
1686225000000|2023-06-08 11:50:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|584
1686225300000|2023-06-08 11:55:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10816.2|10814.2|1929
1686225600000|2023-06-08 12:00:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.1|10811.1|2731
1686225900000|2023-06-08 12:05:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1882
1686226200000|2023-06-08 12:10:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|2025
1686226500000|2023-06-08 12:15:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3359
1686226800000|2023-06-08 12:20:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|2881
1686227100000|2023-06-08 12:25:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|3389
1686227400000|2023-06-08 12:30:00|10821.7|10819.7|10836.5|10834.5|10842|10840|10817.8|10815.8|16906
1686227700000|2023-06-08 12:35:00|10835.8|10833.8|10836.5|10834.5|10845.9|10843.9|10835.8|10833.8|9568
1686228000000|2023-06-08 12:40:00|10835.8|10833.8|10834.2|10832.2|10841.2|10839.2|10834.2|10832.2|7064
1686228300000|2023-06-08 12:45:00|10835|10833|10830.3|10828.3|10835.8|10833.8|10830.3|10828.3|3827
1686228600000|2023-06-08 12:50:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10828|10826|4367
1686228900000|2023-06-08 12:55:00|10831.1|10829.1|10835.4|10833.4|10835.8|10833.8|10830.3|10828.3|4194
1686229200000|2023-06-08 13:00:00|10835|10833|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|1972
1686229500000|2023-06-08 13:05:00|10835|10833|10835|10833|10838.1|10836.1|10834.2|10832.2|3274
1686229800000|2023-06-08 13:10:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10831.9|10829.9|3341
1686230100000|2023-06-08 13:15:00|10835.8|10833.8|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|1556
1686230400000|2023-06-08 13:20:00|10833.4|10831.4|10838.9|10836.9|10838.9|10836.9|10832.6|10830.6|2097
1686230700000|2023-06-08 13:25:00|10839.3|10837.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|2297
1686231000000|2023-06-08 13:30:00|10837.3|10835.3|10847.5|10845.5|10847.5|10845.5|10835.8|10833.8|5396
1686231300000|2023-06-08 13:35:00|10846.7|10844.7|10851.4|10849.4|10853.7|10851.7|10845.9|10843.9|7931
1686231600000|2023-06-08 13:40:00|10852.2|10850.2|10851.4|10849.4|10854.5|10852.5|10850.6|10848.6|5426
1686231900000|2023-06-08 13:45:00|10852.2|10850.2|10852.2|10850.2|10858.4|10856.4|10851.4|10849.4|5243
1686232200000|2023-06-08 13:50:00|10853|10851|10851.4|10849.4|10854.5|10852.5|10849.8|10847.8|3811
1686232500000|2023-06-08 13:55:00|10852.2|10850.2|10849|10847|10853|10851|10849|10847|3440
1686232800000|2023-06-08 14:00:00|10849.8|10847.8|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|4268
1686233100000|2023-06-08 14:05:00|10847.1|10845.1|10847.5|10845.5|10850.6|10848.6|10846.7|10844.7|4307
1686233400000|2023-06-08 14:10:00|10846.7|10844.7|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|2537
1686233700000|2023-06-08 14:15:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10845.9|10843.9|7940
1686234000000|2023-06-08 14:20:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|2723
1686234300000|2023-06-08 14:25:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10849.8|10847.8|2119
1686234600000|2023-06-08 14:30:00|10851.4|10849.4|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|2837
1686234900000|2023-06-08 14:35:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|5908
1686235200000|2023-06-08 14:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|3741
1686235500000|2023-06-08 14:45:00|10853.7|10851.7|10853.7|10851.7|10855.3|10853.3|10852.2|10850.2|2744
1686235800000|2023-06-08 14:50:00|10853|10851|10853|10851|10854.5|10852.5|10852.2|10850.2|2018
1686236100000|2023-06-08 14:55:00|10852.2|10850.2|10849|10847|10853|10851|10849|10847|2994
1686236400000|2023-06-08 15:00:00|10849.8|10847.8|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|3007
1686236700000|2023-06-08 15:05:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|3403
1686237000000|2023-06-08 15:10:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1984
1686237300000|2023-06-08 15:15:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|2569
1686237600000|2023-06-08 15:20:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1007
1686237900000|2023-06-08 15:25:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10848.3|10846.3|1967
1686238200000|2023-06-08 15:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|2876
1686238500000|2023-06-08 15:35:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|1405
1686238800000|2023-06-08 15:40:00|10851|10849|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1906
1686239100000|2023-06-08 15:45:00|10851.4|10849.4|10858.4|10856.4|10859.2|10857.2|10851.4|10849.4|8609
1686239400000|2023-06-08 15:50:00|10857.6|10855.6|10860|10858|10860.8|10858.8|10856.9|10854.9|3741
1686239700000|2023-06-08 15:55:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10857.6|10855.6|4153
1686240000000|2023-06-08 16:00:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3092
1686240300000|2023-06-08 16:05:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853|10851|4811
1686240600000|2023-06-08 16:10:00|10853.3|10851.3|10853|10851|10854.5|10852.5|10852.2|10850.2|3055
1686240900000|2023-06-08 16:15:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10851.4|10849.4|2170
1686241200000|2023-06-08 16:20:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|2557
1686241500000|2023-06-08 16:25:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1820
1686241800000|2023-06-08 16:30:00|10850.6|10848.6|10855.3|10853.3|10855.3|10853.3|10850.6|10848.6|2075
1686242100000|2023-06-08 16:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1278
1686242400000|2023-06-08 16:40:00|10853|10851|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|1617
1686242700000|2023-06-08 16:45:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1284
1686243000000|2023-06-08 16:50:00|10853|10851|10849.8|10847.8|10853|10851|10849|10847|2560
1686243300000|2023-06-08 16:55:00|10849|10847|10849.8|10847.8|10850.2|10848.2|10849|10847|1526
1686243600000|2023-06-08 17:00:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2304
1686243900000|2023-06-08 17:05:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|1388
1686244200000|2023-06-08 17:10:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1547
1686244500000|2023-06-08 17:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|991
1686244800000|2023-06-08 17:20:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|822
1686245100000|2023-06-08 17:25:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|674
1686245400000|2023-06-08 17:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|602
1686245700000|2023-06-08 17:35:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|1335
1686246000000|2023-06-08 17:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1683
1686246300000|2023-06-08 17:45:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|2089
1686246600000|2023-06-08 17:50:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1224
1686246900000|2023-06-08 17:55:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1048
1686247200000|2023-06-08 18:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|537
1686247500000|2023-06-08 18:05:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1130
1686247800000|2023-06-08 18:10:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1123
1686248100000|2023-06-08 18:15:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1900
1686248400000|2023-06-08 18:20:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|917
1686248700000|2023-06-08 18:25:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1705
1686249000000|2023-06-08 18:30:00|10855.3|10853.3|10853|10851|10855.3|10853.3|10853|10851|1460
1686249300000|2023-06-08 18:35:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|413
1686249600000|2023-06-08 18:40:00|10853|10851|10851.8|10849.8|10853|10851|10851.4|10849.4|2857
1686249900000|2023-06-08 18:45:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|758
1686250200000|2023-06-08 18:50:00|10852.2|10850.2|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|2344
1686250500000|2023-06-08 18:55:00|10851.4|10849.4|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|3372
1686250800000|2023-06-08 19:00:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|3047
1686251100000|2023-06-08 19:05:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10851.4|10849.4|1311
1686251400000|2023-06-08 19:10:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|844
1686251700000|2023-06-08 19:15:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1686
1686252000000|2023-06-08 19:20:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1983
1686252300000|2023-06-08 19:25:00|10848.3|10846.3|10849|10847|10849|10847|10847.5|10845.5|1646
1686252600000|2023-06-08 19:30:00|10848.3|10846.3|10851.4|10849.4|10852.2|10850.2|10847.5|10845.5|4265
1686252900000|2023-06-08 19:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10849|10847|2485
1686253200000|2023-06-08 19:40:00|10850.6|10848.6|10853.3|10851.3|10855.3|10853.3|10850.6|10848.6|3579
1686253500000|2023-06-08 19:45:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|959
1686253800000|2023-06-08 19:50:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853.3|10851.3|1585
1686254100000|2023-06-08 19:55:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2894
1686254400000|2023-06-08 20:00:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2502
1686254700000|2023-06-08 20:05:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|995
1686255000000|2023-06-08 20:10:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1036
1686255300000|2023-06-08 20:15:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|1225
1686255600000|2023-06-08 20:20:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1522
1686255900000|2023-06-08 20:25:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1465
1686256200000|2023-06-08 20:30:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|1867
1686256500000|2023-06-08 20:35:00|10853.7|10851.7|10853.3|10851.3|10853.7|10851.7|10852.2|10850.2|1804
1686256800000|2023-06-08 20:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|477
1686257100000|2023-06-08 20:45:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1395
1686257400000|2023-06-08 20:50:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|889
1686257700000|2023-06-08 20:55:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10851.4|10849.4|1345
1686261600000|2023-06-08 22:00:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|246
1686261900000|2023-06-08 22:05:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|142
1686262200000|2023-06-08 22:10:00|||||||||38
1686262500000|2023-06-08 22:15:00|||||||||15
1686262800000|2023-06-08 22:20:00|||||||||4
1686263100000|2023-06-08 22:25:00|||||||||2
1686263400000|2023-06-08 22:30:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849|10847|620
1686263700000|2023-06-08 22:35:00|||||||||47
1686264000000|2023-06-08 22:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|116
1686264300000|2023-06-08 22:45:00|||||||||55
1686264600000|2023-06-08 22:50:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|98
1686264900000|2023-06-08 22:55:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|283
1686265200000|2023-06-08 23:00:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|196
1686265500000|2023-06-08 23:05:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|79
1686265800000|2023-06-08 23:10:00|10853|10851|10853|10851|10853|10851|10853|10851|33
1686266100000|2023-06-08 23:15:00|10852.6|10850.6|10853|10851|10853|10851|10852.6|10850.6|35
1686266400000|2023-06-08 23:20:00|||||||||28
1686266700000|2023-06-08 23:25:00|||||||||7
1686267000000|2023-06-08 23:30:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|201
1686267300000|2023-06-08 23:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|100
1686267600000|2023-06-08 23:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|24
1686267900000|2023-06-08 23:45:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|112
1686268200000|2023-06-08 23:50:00|||||||||140
1686268500000|2023-06-08 23:55:00|10851.4|10849.4|10851.8|10849.8|10852.2|10850.2|10851.4|10849.4|68
1686268800000|2023-06-09 00:00:00|10851.4|10849.4|10848.3|10846.3|10852.2|10850.2|10847.5|10845.5|703
1686269100000|2023-06-09 00:05:00|10848.7|10846.7|10850.6|10848.6|10850.6|10848.6|10848.7|10846.7|461
1686269400000|2023-06-09 00:10:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|158
1686269700000|2023-06-09 00:15:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|594
1686270000000|2023-06-09 00:20:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|143
1686270300000|2023-06-09 00:25:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|103
1686270600000|2023-06-09 00:30:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|1633
1686270900000|2023-06-09 00:35:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|773
1686271200000|2023-06-09 00:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|375
1686271500000|2023-06-09 00:45:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|203
1686271800000|2023-06-09 00:50:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|191
1686272100000|2023-06-09 00:55:00|10849|10847|10849|10847|10849|10847|10849|10847|169
1686272400000|2023-06-09 01:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|723
1686272700000|2023-06-09 01:05:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|163
1686273000000|2023-06-09 01:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|373
1686273300000|2023-06-09 01:15:00|10849|10847|10849|10847|10849|10847|10849|10847|64
1686273600000|2023-06-09 01:20:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|220
1686273900000|2023-06-09 01:25:00|||||||||473
1686274200000|2023-06-09 01:30:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|390
1686274500000|2023-06-09 01:35:00|||||||||111
1686274800000|2023-06-09 01:40:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|234
1686275100000|2023-06-09 01:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|512
1686275400000|2023-06-09 01:50:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|707
1686275700000|2023-06-09 01:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|163
1686276000000|2023-06-09 02:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|225
1686276300000|2023-06-09 02:05:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|243
1686276600000|2023-06-09 02:10:00|||||||||97
1686276900000|2023-06-09 02:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|137
1686277200000|2023-06-09 02:20:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|288
1686277500000|2023-06-09 02:25:00|||||||||81
1686277800000|2023-06-09 02:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|100
1686278100000|2023-06-09 02:35:00|||||||||114
1686278400000|2023-06-09 02:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|181
1686278700000|2023-06-09 02:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|65
1686279000000|2023-06-09 02:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|205
1686279300000|2023-06-09 02:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|417
1686279600000|2023-06-09 03:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|315
1686279900000|2023-06-09 03:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|428
1686280200000|2023-06-09 03:10:00|10845.5|10843.5|10846.7|10844.7|10846.7|10844.7|10845.5|10843.5|857
1686280500000|2023-06-09 03:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|197
1686280800000|2023-06-09 03:20:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|756
1686281100000|2023-06-09 03:25:00|||||||||95
1686281400000|2023-06-09 03:30:00|||||||||158
1686281700000|2023-06-09 03:35:00|||||||||200
1686282000000|2023-06-09 03:40:00|10845.9|10843.9|10846.7|10844.7|10847.1|10845.1|10845.9|10843.9|607
1686282300000|2023-06-09 03:45:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|66
1686282600000|2023-06-09 03:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|22
1686282900000|2023-06-09 03:55:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|383
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|583
1686283500000|2023-06-09 04:05:00|||||||||15
1686283800000|2023-06-09 04:10:00|||||||||120
1686284100000|2023-06-09 04:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|113
1686284400000|2023-06-09 04:20:00|||||||||20
1686284700000|2023-06-09 04:25:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10847.1|10845.1|52
1686285000000|2023-06-09 04:30:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|152
1686285300000|2023-06-09 04:35:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|139
1686285600000|2023-06-09 04:40:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|201
1686285900000|2023-06-09 04:45:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|532
1686286200000|2023-06-09 04:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|182
1686286500000|2023-06-09 04:55:00|||||||||38
1686286800000|2023-06-09 05:00:00|||||||||28
1686287100000|2023-06-09 05:05:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|201
1686287400000|2023-06-09 05:10:00|||||||||153
1686287700000|2023-06-09 05:15:00|||||||||7
1686288000000|2023-06-09 05:20:00|||||||||15
1686288300000|2023-06-09 05:25:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|131
1686288600000|2023-06-09 05:30:00|10847.1|10845.1|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|106
1686288900000|2023-06-09 05:35:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|243
1686289200000|2023-06-09 05:40:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|165
1686289500000|2023-06-09 05:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|211
1686289800000|2023-06-09 05:50:00|||||||||41
1686290100000|2023-06-09 05:55:00|10847.1|10845.1|10847.1|10845.1|10847.5|10845.5|10846.7|10844.7|158
1686290400000|2023-06-09 06:00:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.1|10843.1|330
1686290700000|2023-06-09 06:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|312
1686291000000|2023-06-09 06:10:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|151
1686291300000|2023-06-09 06:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|404
1686291600000|2023-06-09 06:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|312
1686291900000|2023-06-09 06:25:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|518
1686292200000|2023-06-09 06:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|681
1686292500000|2023-06-09 06:35:00|10848.3|10846.3|10845.1|10843.1|10849|10847|10844.4|10842.4|674
1686292800000|2023-06-09 06:40:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|730
1686293100000|2023-06-09 06:45:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|938
1686293400000|2023-06-09 06:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|2252
1686293700000|2023-06-09 06:55:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10842|10840|562
1686294000000|2023-06-09 07:00:00|10843.6|10841.6|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|1317
1686294300000|2023-06-09 07:05:00|10843.2|10841.2|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1042
1686294600000|2023-06-09 07:10:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|1075
1686294900000|2023-06-09 07:15:00|10838.9|10836.9|10835.8|10833.8|10838.9|10836.9|10835|10833|2631
1686295200000|2023-06-09 07:20:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10836.2|10834.2|734
1686295500000|2023-06-09 07:25:00|10837.3|10835.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|661
1686295800000|2023-06-09 07:30:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|737
1686296100000|2023-06-09 07:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|520
1686296400000|2023-06-09 07:40:00|10838.9|10836.9|10842|10840|10842|10840|10838.9|10836.9|1431
1686296700000|2023-06-09 07:45:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10839.7|10837.7|997
1686297000000|2023-06-09 07:50:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1378
1686297300000|2023-06-09 07:55:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|479
1686297600000|2023-06-09 08:00:00|10837.3|10835.3|10836.2|10834.2|10838.1|10836.1|10835.8|10833.8|718
1686297900000|2023-06-09 08:05:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|454
1686298200000|2023-06-09 08:10:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|918
1686298500000|2023-06-09 08:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|269
1686298800000|2023-06-09 08:20:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|537
1686299100000|2023-06-09 08:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|386
1686299400000|2023-06-09 08:30:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|272
1686299700000|2023-06-09 08:35:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|866
1686300000000|2023-06-09 08:40:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|1256
1686300300000|2023-06-09 08:45:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|707
1686300600000|2023-06-09 08:50:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|431
1686300900000|2023-06-09 08:55:00|10834.2|10832.2|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2108
1686301200000|2023-06-09 09:00:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|492
1686301500000|2023-06-09 09:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|701
1686301800000|2023-06-09 09:10:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|204
1686302100000|2023-06-09 09:15:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|287
1686302400000|2023-06-09 09:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|798
1686302700000|2023-06-09 09:25:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|564
1686303000000|2023-06-09 09:30:00|||||||||78
1686303300000|2023-06-09 09:35:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835|10833|444
1686303600000|2023-06-09 09:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|373
1686303900000|2023-06-09 09:45:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|549
1686304200000|2023-06-09 09:50:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|456
1686304500000|2023-06-09 09:55:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|1568
1686304800000|2023-06-09 10:00:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|672
1686305100000|2023-06-09 10:05:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|887
1686305400000|2023-06-09 10:10:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1911
1686305700000|2023-06-09 10:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|342
1686306000000|2023-06-09 10:20:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.9|10834.9|3136
1686306300000|2023-06-09 10:25:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|308
1686306600000|2023-06-09 10:30:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10835|10833|1781
1686306900000|2023-06-09 10:35:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|721
1686307200000|2023-06-09 10:40:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|891
1686307500000|2023-06-09 10:45:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1328
1686307800000|2023-06-09 10:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|568
1686308100000|2023-06-09 10:55:00|10831.9|10829.9|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|368
1686308400000|2023-06-09 11:00:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1328
1686308700000|2023-06-09 11:05:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|304
1686309000000|2023-06-09 11:10:00|10832.3|10830.3|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|778
1686309300000|2023-06-09 11:15:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|418
1686309600000|2023-06-09 11:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|303
1686309900000|2023-06-09 11:25:00|10834.6|10832.6|10836.5|10834.5|10837.3|10835.3|10834.6|10832.6|795
1686310200000|2023-06-09 11:30:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1637
1686310500000|2023-06-09 11:35:00|10835.4|10833.4|10837.3|10835.3|10838.1|10836.1|10835.4|10833.4|965
1686310800000|2023-06-09 11:40:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|1286
1686311100000|2023-06-09 11:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|645
1686311400000|2023-06-09 11:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1128
1686311700000|2023-06-09 11:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1037
1686312000000|2023-06-09 12:00:00|10833.4|10831.4|10830.3|10828.3|10834.2|10832.2|10830.3|10828.3|2520
1686312300000|2023-06-09 12:05:00|10829.5|10827.5|10831.1|10829.1|10831.5|10829.5|10828.7|10826.7|2348
1686312600000|2023-06-09 12:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1953
1686312900000|2023-06-09 12:15:00|10829.9|10827.9|10828|10826|10830.3|10828.3|10828|10826|2824
1686313200000|2023-06-09 12:20:00|10828.7|10826.7|10832.6|10830.6|10833.4|10831.4|10828|10826|2417
1686313500000|2023-06-09 12:25:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10832.6|10830.6|2819
1686313800000|2023-06-09 12:30:00|10836.5|10834.5|10847.5|10845.5|10851.4|10849.4|10836.5|10834.5|11931
1686314100000|2023-06-09 12:35:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10842|10840|5035
1686314400000|2023-06-09 12:40:00|10846.7|10844.7|10841.2|10839.2|10846.7|10844.7|10841.2|10839.2|2239
1686314700000|2023-06-09 12:45:00|10842|10840|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|2177
1686315000000|2023-06-09 12:50:00|10839.7|10837.7|10835.8|10833.8|10840.5|10838.5|10835.8|10833.8|2064
1686315300000|2023-06-09 12:55:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|3516
1686315600000|2023-06-09 13:00:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|3145
1686315900000|2023-06-09 13:05:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2925
1686316200000|2023-06-09 13:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|1869
1686316500000|2023-06-09 13:15:00|10838.1|10836.1|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|1765
1686316800000|2023-06-09 13:20:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|901
1686317100000|2023-06-09 13:25:00|10834.2|10832.2|10829.5|10827.5|10835|10833|10828|10826|3389
1686317400000|2023-06-09 13:30:00|10829.1|10827.1|10831.9|10829.9|10831.9|10829.9|10828.7|10826.7|2583
1686317700000|2023-06-09 13:35:00|10831.1|10829.1|10828|10826|10831.9|10829.9|10827.2|10825.2|2291
1686318000000|2023-06-09 13:40:00|10827.2|10825.2|10821.7|10819.7|10827.2|10825.2|10817.8|10815.8|8108
1686318300000|2023-06-09 13:45:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|4723
1686318600000|2023-06-09 13:50:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|3986
1686318900000|2023-06-09 13:55:00|10815.5|10813.5|10820.9|10818.9|10821.7|10819.7|10814.7|10812.7|6793
1686319200000|2023-06-09 14:00:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|2566
1686319500000|2023-06-09 14:05:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2485
1686319800000|2023-06-09 14:10:00|10820.9|10818.9|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|3251
1686320100000|2023-06-09 14:15:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10819.4|10817.4|3352
1686320400000|2023-06-09 14:20:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|3922
1686320700000|2023-06-09 14:25:00|10823.3|10821.3|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|3786
1686321000000|2023-06-09 14:30:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|3496
1686321300000|2023-06-09 14:35:00|10821.3|10819.3|10820.1|10818.1|10822.5|10820.5|10819.4|10817.4|2597
1686321600000|2023-06-09 14:40:00|10820.9|10818.9|10822.5|10820.5|10824|10822|10820.1|10818.1|2416
1686321900000|2023-06-09 14:45:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|2426
1686322200000|2023-06-09 14:50:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|3545
1686322500000|2023-06-09 14:55:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|2766
1686322800000|2023-06-09 15:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|2683
1686323100000|2023-06-09 15:05:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|1941
1686323400000|2023-06-09 15:10:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10828|10826|1348
1686323700000|2023-06-09 15:15:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|1188
1686324000000|2023-06-09 15:20:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10824.8|10822.8|2284
1686324300000|2023-06-09 15:25:00|10826.4|10824.4|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|1086
1686324600000|2023-06-09 15:30:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1372
1686324900000|2023-06-09 15:35:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|3603
1686325200000|2023-06-09 15:40:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.1|10818.1|2386
1686325500000|2023-06-09 15:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|2473
1686325800000|2023-06-09 15:50:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1987
1686326100000|2023-06-09 15:55:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|2202
1686326400000|2023-06-09 16:00:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|859
1686326700000|2023-06-09 16:05:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1043
1686327000000|2023-06-09 16:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|818
1686327300000|2023-06-09 16:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|1355
1686327600000|2023-06-09 16:20:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824|10822|1519
1686327900000|2023-06-09 16:25:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1295
1686328200000|2023-06-09 16:30:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1330
1686328500000|2023-06-09 16:35:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|797
1686328800000|2023-06-09 16:40:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1215
1686329100000|2023-06-09 16:45:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|886
1686329400000|2023-06-09 16:50:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|606
1686329700000|2023-06-09 16:55:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10821.7|10819.7|730
1686330000000|2023-06-09 17:00:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1691
1686330300000|2023-06-09 17:05:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1527
1686330600000|2023-06-09 17:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|737
1686330900000|2023-06-09 17:15:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|1512
1686331200000|2023-06-09 17:20:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1064
1686331500000|2023-06-09 17:25:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|1136
1686331800000|2023-06-09 17:30:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1511
1686332100000|2023-06-09 17:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|487
1686332400000|2023-06-09 17:40:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|329
1686332700000|2023-06-09 17:45:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1465
1686333000000|2023-06-09 17:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1252
1686333300000|2023-06-09 17:55:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|705
1686333600000|2023-06-09 18:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1615
1686333900000|2023-06-09 18:05:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|1314
1686334200000|2023-06-09 18:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|602
1686334500000|2023-06-09 18:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1143
1686334800000|2023-06-09 18:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1089
1686335100000|2023-06-09 18:25:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|631
1686335400000|2023-06-09 18:30:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1630
1686335700000|2023-06-09 18:35:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10826.4|10824.4|1683
1686336000000|2023-06-09 18:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|859
1686336300000|2023-06-09 18:45:00|10826|10824|10824|10822|10826.4|10824.4|10824|10822|2993
1686336600000|2023-06-09 18:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|2084
1686336900000|2023-06-09 18:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|4891
1686337200000|2023-06-09 19:00:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2617
1686337500000|2023-06-09 19:05:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|616
1686337800000|2023-06-09 19:10:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|3872
1686338100000|2023-06-09 19:15:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|2883
1686338400000|2023-06-09 19:20:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1796
1686338700000|2023-06-09 19:25:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1174
1686339000000|2023-06-09 19:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1752
1686339300000|2023-06-09 19:35:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2109
1686339600000|2023-06-09 19:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|742
1686339900000|2023-06-09 19:45:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1713
1686340200000|2023-06-09 19:50:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|1295
1686340500000|2023-06-09 19:55:00|10819|10817|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|3039
1686340800000|2023-06-09 20:00:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|7680
1686341100000|2023-06-09 20:05:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2085
1686341400000|2023-06-09 20:10:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|417
1686341700000|2023-06-09 20:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|708
1686342000000|2023-06-09 20:20:00|||||||||559
1686342300000|2023-06-09 20:25:00|||||||||930
1686342600000|2023-06-09 20:30:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|737
1686342900000|2023-06-09 20:35:00|||||||||57
1686343200000|2023-06-09 20:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|401
1686343500000|2023-06-09 20:45:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|904
1686343800000|2023-06-09 20:50:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|956
1686344100000|2023-06-09 20:55:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1197
1686520800000|2023-06-11 22:00:00|10816.2|10814.2|10811.5|10809.5|10816.2|10814.2|10811.5|10809.5|847
1686521100000|2023-06-11 22:05:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|541
1686521400000|2023-06-11 22:10:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|616
1686521700000|2023-06-11 22:15:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10816.2|10814.2|281
1686522000000|2023-06-11 22:20:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|225
1686522300000|2023-06-11 22:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|319
1686522600000|2023-06-11 22:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|219
1686522900000|2023-06-11 22:35:00|||||||||21
1686523200000|2023-06-11 22:40:00|10817|10815|10817|10815|10817|10815|10817|10815|175
1686523500000|2023-06-11 22:45:00|||||||||22
1686523800000|2023-06-11 22:50:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|291
1686524100000|2023-06-11 22:55:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|163
1686524400000|2023-06-11 23:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|381
1686524700000|2023-06-11 23:05:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|514
1686525000000|2023-06-11 23:10:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|300
1686525300000|2023-06-11 23:15:00|||||||||30
1686525600000|2023-06-11 23:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|395
1686525900000|2023-06-11 23:25:00|||||||||15
1686526200000|2023-06-11 23:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|211
1686526500000|2023-06-11 23:35:00|||||||||215
1686527100000|2023-06-11 23:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|151
1686527400000|2023-06-11 23:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|112
1686527700000|2023-06-11 23:55:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|334
1686528000000|2023-06-12 00:00:00|10819.4|10817.4|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|1132
1686528300000|2023-06-12 00:05:00|||||||||221
1686528600000|2023-06-12 00:10:00|10822.1|10820.1|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|153
1686528900000|2023-06-12 00:15:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|498
1686529200000|2023-06-12 00:20:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|258
1686529500000|2023-06-12 00:25:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|167
1686529800000|2023-06-12 00:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|151
1686530100000|2023-06-12 00:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|501
1686530400000|2023-06-12 00:40:00|10820.9|10818.9|10820.5|10818.5|10820.9|10818.9|10820.1|10818.1|266
1686530700000|2023-06-12 00:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|35
1686531000000|2023-06-12 00:50:00|||||||||109
1686531300000|2023-06-12 00:55:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|218
1686531600000|2023-06-12 01:00:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|298
1686531900000|2023-06-12 01:05:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|386
1686532200000|2023-06-12 01:10:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|183
1686532500000|2023-06-12 01:15:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.9|10820.9|68
1686532800000|2023-06-12 01:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|189
1686533100000|2023-06-12 01:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|52
1686533400000|2023-06-12 01:30:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|299
1686533700000|2023-06-12 01:35:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|49
1686534000000|2023-06-12 01:40:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|260
1686534300000|2023-06-12 01:45:00|10819.4|10817.4|10819.8|10817.8|10819.8|10817.8|10819.4|10817.4|239
1686534600000|2023-06-12 01:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|652
1686534900000|2023-06-12 01:55:00|10820.1|10818.1|10819|10817|10820.1|10818.1|10818.6|10816.6|171
1686535200000|2023-06-12 02:00:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|524
1686535500000|2023-06-12 02:05:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|309
1686535800000|2023-06-12 02:10:00|10819.8|10817.8|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|161
1686536100000|2023-06-12 02:15:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|469
1686536400000|2023-06-12 02:20:00|||||||||1
1686536700000|2023-06-12 02:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|255
1686537000000|2023-06-12 02:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|224
1686537300000|2023-06-12 02:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|131
1686537600000|2023-06-12 02:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|99
1686537900000|2023-06-12 02:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|289
1686538200000|2023-06-12 02:50:00|||||||||20
1686538500000|2023-06-12 02:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|214
1686538800000|2023-06-12 03:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|66
1686539100000|2023-06-12 03:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|57
1686539400000|2023-06-12 03:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|73
1686539700000|2023-06-12 03:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|115
1686540000000|2023-06-12 03:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|25
1686540300000|2023-06-12 03:25:00|||||||||6
1686540600000|2023-06-12 03:30:00|||||||||55
1686540900000|2023-06-12 03:35:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|317
1686541200000|2023-06-12 03:40:00|||||||||199
1686541500000|2023-06-12 03:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|87
1686541800000|2023-06-12 03:50:00|||||||||26
1686542100000|2023-06-12 03:55:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.2|10816.2|169
1686542400000|2023-06-12 04:00:00|||||||||17
1686542700000|2023-06-12 04:05:00|||||||||135
1686543600000|2023-06-12 04:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1096
1686543900000|2023-06-12 04:25:00|||||||||40
1686544200000|2023-06-12 04:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|39
1686544500000|2023-06-12 04:35:00|||||||||25
1686544800000|2023-06-12 04:40:00|||||||||351
1686545100000|2023-06-12 04:45:00|||||||||40
1686545400000|2023-06-12 04:50:00|||||||||41
1686545700000|2023-06-12 04:55:00|||||||||28
1686546000000|2023-06-12 05:00:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|68
1686546300000|2023-06-12 05:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|139
1686546600000|2023-06-12 05:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|222
1686546900000|2023-06-12 05:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|104
1686547200000|2023-06-12 05:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|121
1686547500000|2023-06-12 05:25:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|491
1686547800000|2023-06-12 05:30:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|458
1686548100000|2023-06-12 05:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|55
1686548400000|2023-06-12 05:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|390
1686548700000|2023-06-12 05:45:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|397
1686549000000|2023-06-12 05:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.3|10812.3|590
1686549300000|2023-06-12 05:55:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|512
1686549600000|2023-06-12 06:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|235
1686549900000|2023-06-12 06:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|423
1686550200000|2023-06-12 06:10:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|470
1686550500000|2023-06-12 06:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|478
1686550800000|2023-06-12 06:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|347
1686551100000|2023-06-12 06:25:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|259
1686551400000|2023-06-12 06:30:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|192
1686551700000|2023-06-12 06:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|220
1686552000000|2023-06-12 06:40:00|10817|10815|10815.5|10813.5|10817|10815|10814.3|10812.3|692
1686552300000|2023-06-12 06:45:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|455
1686552600000|2023-06-12 06:50:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10814.7|10812.7|2131
1686552900000|2023-06-12 06:55:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|835
1686553200000|2023-06-12 07:00:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|956
1686553500000|2023-06-12 07:05:00|10816.2|10814.2|10811.5|10809.5|10816.2|10814.2|10810.8|10808.8|1370
1686553800000|2023-06-12 07:10:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|778
1686554100000|2023-06-12 07:15:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|860
1686554400000|2023-06-12 07:20:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|903
1686554700000|2023-06-12 07:25:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|831
1686555000000|2023-06-12 07:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|932
1686555300000|2023-06-12 07:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|728
1686555600000|2023-06-12 07:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.3|10812.3|293
1686555900000|2023-06-12 07:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|577
1686556200000|2023-06-12 07:50:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|1101
1686556500000|2023-06-12 07:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|735
1686556800000|2023-06-12 08:00:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|1020
1686557100000|2023-06-12 08:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|913
1686557400000|2023-06-12 08:10:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|361
1686557700000|2023-06-12 08:15:00|10811.5|10809.5|10812.3|10810.3|10812.7|10810.7|10811.5|10809.5|716
1686558000000|2023-06-12 08:20:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|610
1686558300000|2023-06-12 08:25:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|506
1686558600000|2023-06-12 08:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1364
1686558900000|2023-06-12 08:35:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|284
1686559200000|2023-06-12 08:40:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|1237
1686559500000|2023-06-12 08:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|858
1686559800000|2023-06-12 08:50:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|395
1686560100000|2023-06-12 08:55:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|646
1686560400000|2023-06-12 09:00:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10817|10815|612
1686560700000|2023-06-12 09:05:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|209
1686561000000|2023-06-12 09:10:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|1520
1686561300000|2023-06-12 09:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|713
1686561600000|2023-06-12 09:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|401
1686561900000|2023-06-12 09:25:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|531
1686562200000|2023-06-12 09:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1047
1686562500000|2023-06-12 09:35:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|288
1686562800000|2023-06-12 09:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|895
1686563100000|2023-06-12 09:45:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|764
1686563400000|2023-06-12 09:50:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|2844
1686563700000|2023-06-12 09:55:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|920
1686564000000|2023-06-12 10:00:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|850
1686564300000|2023-06-12 10:05:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|721
1686564600000|2023-06-12 10:10:00|10819.8|10817.8|10820.9|10818.9|10821.7|10819.7|10819.8|10817.8|703
1686564900000|2023-06-12 10:15:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|713
1686565200000|2023-06-12 10:20:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|567
1686565500000|2023-06-12 10:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1179
1686565800000|2023-06-12 10:30:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|1539
1686566100000|2023-06-12 10:35:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1375
1686566400000|2023-06-12 10:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|907
1686566700000|2023-06-12 10:45:00|10825.2|10823.2|10824|10822|10826.4|10824.4|10824|10822|3106
1686567000000|2023-06-12 10:50:00|10824.8|10822.8|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|3869
1686567300000|2023-06-12 10:55:00|10822.5|10820.5|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1910
1686567600000|2023-06-12 11:00:00|10819.4|10817.4|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|3159
1686567900000|2023-06-12 11:05:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|2113
1686568200000|2023-06-12 11:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|902
1686568500000|2023-06-12 11:15:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|530
1686568800000|2023-06-12 11:20:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|792
1686569100000|2023-06-12 11:25:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|1199
1686569400000|2023-06-12 11:30:00|10817.4|10815.4|10818.6|10816.6|10818.6|10816.6|10817.4|10815.4|858
1686569700000|2023-06-12 11:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|1772
1686570000000|2023-06-12 11:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1392
1686570300000|2023-06-12 11:45:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1528
1686570600000|2023-06-12 11:50:00|10819.8|10817.8|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|1220
1686570900000|2023-06-12 11:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|931
1686571200000|2023-06-12 12:00:00|10820.9|10818.9|10825.6|10823.6|10825.6|10823.6|10820.9|10818.9|2655
1686571500000|2023-06-12 12:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|3729
1686571800000|2023-06-12 12:10:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3274
1686572100000|2023-06-12 12:15:00|10826.4|10824.4|10829.5|10827.5|10831.9|10829.9|10825.6|10823.6|4123
1686572400000|2023-06-12 12:20:00|10830.3|10828.3|10838.9|10836.9|10839.7|10837.7|10829.5|10827.5|5648
1686572700000|2023-06-12 12:25:00|10839.7|10837.7|10834.2|10832.2|10839.7|10837.7|10833.4|10831.4|6906
1686573000000|2023-06-12 12:30:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1999
1686573300000|2023-06-12 12:35:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10831.9|10829.9|1689
1686573600000|2023-06-12 12:40:00|10835.8|10833.8|10840.1|10838.1|10841.2|10839.2|10835.8|10833.8|2982
1686573900000|2023-06-12 12:45:00|10839.7|10837.7|10839.7|10837.7|10842|10840|10838.9|10836.9|3273
1686574200000|2023-06-12 12:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2082
1686574500000|2023-06-12 12:55:00|10840.5|10838.5|10838.1|10836.1|10842.8|10840.8|10838.1|10836.1|1696
1686574800000|2023-06-12 13:00:00|10837.3|10835.3|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|3109
1686575100000|2023-06-12 13:05:00|10836.9|10834.9|10835|10833|10837.3|10835.3|10834.2|10832.2|3083
1686575400000|2023-06-12 13:10:00|10835.4|10833.4|10832.6|10830.6|10835.8|10833.8|10832.3|10830.3|2269
1686575700000|2023-06-12 13:15:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2688
1686576000000|2023-06-12 13:20:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|1112
1686576300000|2023-06-12 13:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1400
1686576600000|2023-06-12 13:30:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|3221
1686576900000|2023-06-12 13:35:00|10826.4|10824.4|10824|10822|10827.2|10825.2|10824|10822|3186
1686577200000|2023-06-12 13:40:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10820.9|10818.9|2585
1686577500000|2023-06-12 13:45:00|10821.7|10819.7|10817|10815|10822.5|10820.5|10815.5|10813.5|6001
1686577800000|2023-06-12 13:50:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10810.8|10808.8|6643
1686578100000|2023-06-12 13:55:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10807.6|10805.6|6329
1686578400000|2023-06-12 14:00:00|10810|10808|10813.1|10811.1|10813.1|10811.1|10810|10808|4760
1686578700000|2023-06-12 14:05:00|10813.9|10811.9|10811.9|10809.9|10814.7|10812.7|10811.5|10809.5|3031
1686579000000|2023-06-12 14:10:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|3890
1686579300000|2023-06-12 14:15:00|10814.7|10812.7|10813.1|10811.1|10817|10815|10813.1|10811.1|6781
1686579600000|2023-06-12 14:20:00|10812.3|10810.3|10815.5|10813.5|10817.8|10815.8|10812.3|10810.3|4440
1686579900000|2023-06-12 14:25:00|10814.7|10812.7|10807.6|10805.6|10815.5|10813.5|10807.6|10805.6|4418
1686580200000|2023-06-12 14:30:00|10808|10806|10813.1|10811.1|10813.9|10811.9|10807.6|10805.6|4281
1686580500000|2023-06-12 14:35:00|10812.3|10810.3|10810|10808|10813.9|10811.9|10810|10808|2065
1686580800000|2023-06-12 14:40:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|5565
1686581100000|2023-06-12 14:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2201
1686581400000|2023-06-12 14:50:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|3341
1686581700000|2023-06-12 14:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2823
1686582000000|2023-06-12 15:00:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|5017
1686582300000|2023-06-12 15:05:00|10817|10815|10820.9|10818.9|10820.9|10818.9|10817|10815|3077
1686582600000|2023-06-12 15:10:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|3572
1686582900000|2023-06-12 15:15:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|1990
1686583200000|2023-06-12 15:20:00|10820.9|10818.9|10820.9|10818.9|10822.9|10820.9|10820.1|10818.1|1662
1686583500000|2023-06-12 15:25:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|2790
1686583800000|2023-06-12 15:30:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10817|10815|3019
1686584100000|2023-06-12 15:35:00|10820.9|10818.9|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|2615
1686584400000|2023-06-12 15:40:00|10818.6|10816.6|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|2050
1686584700000|2023-06-12 15:45:00|10821.7|10819.7|10817.8|10815.8|10821.7|10819.7|10817|10815|2126
1686585000000|2023-06-12 15:50:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|2193
1686585300000|2023-06-12 15:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3830
1686585600000|2023-06-12 16:00:00|10815.1|10813.1|10817|10815|10817.8|10815.8|10814.7|10812.7|1487
1686585900000|2023-06-12 16:05:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1550
1686586200000|2023-06-12 16:10:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|594
1686586500000|2023-06-12 16:15:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1242
1686586800000|2023-06-12 16:20:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1263
1686587100000|2023-06-12 16:25:00|10819.4|10817.4|10817.4|10815.4|10820.1|10818.1|10817|10815|2214
1686587400000|2023-06-12 16:30:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|1484
1686587700000|2023-06-12 16:35:00|10816.2|10814.2|10818.6|10816.6|10819.4|10817.4|10814.7|10812.7|1701
1686588000000|2023-06-12 16:40:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2515
1686588300000|2023-06-12 16:45:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|2013
1686588600000|2023-06-12 16:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|926
1686588900000|2023-06-12 16:55:00|10819.8|10817.8|10818.2|10816.2|10820.1|10818.1|10817.8|10815.8|2004
1686589200000|2023-06-12 17:00:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10813.5|10811.5|4124
1686589500000|2023-06-12 17:05:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1560
1686589800000|2023-06-12 17:10:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|2891
1686590100000|2023-06-12 17:15:00|10823.3|10821.3|10824|10822|10826.4|10824.4|10822.5|10820.5|2470
1686590400000|2023-06-12 17:20:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10823.3|10821.3|1410
1686590700000|2023-06-12 17:25:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1151
1686591000000|2023-06-12 17:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|2086
1686591300000|2023-06-12 17:35:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|703
1686591600000|2023-06-12 17:40:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|833
1686591900000|2023-06-12 17:45:00|10824.4|10822.4|10824.8|10822.8|10825.6|10823.6|10824|10822|1177
1686592200000|2023-06-12 17:50:00|10824|10822|10828|10826|10828|10826|10824|10822|2439
1686592500000|2023-06-12 17:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1332
1686592800000|2023-06-12 18:00:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|2239
1686593100000|2023-06-12 18:05:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2692
1686593400000|2023-06-12 18:10:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|2269
1686593700000|2023-06-12 18:15:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2955
1686594000000|2023-06-12 18:20:00|10828|10826|10825.6|10823.6|10828|10826|10824|10822|2771
1686594300000|2023-06-12 18:25:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1065
1686594600000|2023-06-12 18:30:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1185
1686594900000|2023-06-12 18:35:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|466
1686595200000|2023-06-12 18:40:00|10825.6|10823.6|10828|10826|10828.7|10826.7|10824.8|10822.8|2294
1686595500000|2023-06-12 18:45:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1715
1686595800000|2023-06-12 18:50:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1377
1686596100000|2023-06-12 18:55:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3512
1686596400000|2023-06-12 19:00:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|1146
1686596700000|2023-06-12 19:05:00|10828|10826|10831.1|10829.1|10831.1|10829.1|10828|10826|2394
1686597000000|2023-06-12 19:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3382
1686597300000|2023-06-12 19:15:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|2423
1686597600000|2023-06-12 19:20:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1446
1686597900000|2023-06-12 19:25:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|2819
1686598200000|2023-06-12 19:30:00|10835.8|10833.8|10831.1|10829.1|10835.8|10833.8|10831.1|10829.1|3520
1686598500000|2023-06-12 19:35:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1039
1686598800000|2023-06-12 19:40:00|10831.1|10829.1|10832.6|10830.6|10833|10831|10831.1|10829.1|2168
1686599100000|2023-06-12 19:45:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10831.9|10829.9|2304
1686599400000|2023-06-12 19:50:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1631
1686599700000|2023-06-12 19:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|3880
1686600000000|2023-06-12 20:00:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|5370
1686600300000|2023-06-12 20:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1102
1686600600000|2023-06-12 20:10:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|888
1686600900000|2023-06-12 20:15:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|977
1686601200000|2023-06-12 20:20:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2297
1686601500000|2023-06-12 20:25:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2754
1686601800000|2023-06-12 20:30:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|931
1686602100000|2023-06-12 20:35:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2279
1686602400000|2023-06-12 20:40:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|2032
1686602700000|2023-06-12 20:45:00|10831.5|10829.5|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1717
1686603000000|2023-06-12 20:50:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1272
1686603300000|2023-06-12 20:55:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|1578
1686607200000|2023-06-12 22:00:00|10830.7|10828.7|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|630
1686607500000|2023-06-12 22:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|52
1686607800000|2023-06-12 22:10:00|||||||||72
1686608100000|2023-06-12 22:15:00|||||||||5
1686608400000|2023-06-12 22:20:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|145
1686608700000|2023-06-12 22:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|17
1686609000000|2023-06-12 22:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|169
1686609300000|2023-06-12 22:35:00|||||||||249
1686609600000|2023-06-12 22:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|283
1686609900000|2023-06-12 22:45:00|||||||||23
1686610200000|2023-06-12 22:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|42
1686610500000|2023-06-12 22:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|82
1686610800000|2023-06-12 23:00:00|||||||||9
1686611100000|2023-06-12 23:05:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|112
1686611400000|2023-06-12 23:10:00|||||||||345
1686611700000|2023-06-12 23:15:00|||||||||28
1686612000000|2023-06-12 23:20:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|835
1686612300000|2023-06-12 23:25:00|||||||||41
1686612600000|2023-06-12 23:30:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|218
1686612900000|2023-06-12 23:35:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|366
1686613200000|2023-06-12 23:40:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|146
1686613500000|2023-06-12 23:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|117
1686613800000|2023-06-12 23:50:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833|10831|219
1686614100000|2023-06-12 23:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|48
1686614400000|2023-06-13 00:00:00|10833.8|10831.8|10834.2|10832.2|10835|10833|10833.8|10831.8|110
1686614700000|2023-06-13 00:05:00|10835|10833|10835|10833|10835|10833|10835|10833|115
1686615000000|2023-06-13 00:10:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|408
1686615300000|2023-06-13 00:15:00|10836.5|10834.5|10836.9|10834.9|10837.3|10835.3|10836.5|10834.5|384
1686615600000|2023-06-13 00:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|154
1686615900000|2023-06-13 00:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|116
1686616200000|2023-06-13 00:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|382
1686616500000|2023-06-13 00:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|467
1686616800000|2023-06-13 00:40:00|10836.2|10834.2|10835|10833|10836.2|10834.2|10835|10833|228
1686617100000|2023-06-13 00:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|44
1686617400000|2023-06-13 00:50:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|211
1686617700000|2023-06-13 00:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|89
1686618000000|2023-06-13 01:00:00|10833.8|10831.8|10835|10833|10835|10833|10833.4|10831.4|273
1686618300000|2023-06-13 01:05:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|274
1686618600000|2023-06-13 01:10:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|158
1686618900000|2023-06-13 01:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|592
1686619200000|2023-06-13 01:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|703
1686619500000|2023-06-13 01:25:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|1015
1686619800000|2023-06-13 01:30:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|884
1686620100000|2023-06-13 01:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|950
1686620400000|2023-06-13 01:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|103
1686620700000|2023-06-13 01:45:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|446
1686621000000|2023-06-13 01:50:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|569
1686621300000|2023-06-13 01:55:00|10844|10842|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|896
1686621600000|2023-06-13 02:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|443
1686621900000|2023-06-13 02:05:00|10843.6|10841.6|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|970
1686622200000|2023-06-13 02:10:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|925
1686622500000|2023-06-13 02:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|480
1686622800000|2023-06-13 02:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|222
1686623100000|2023-06-13 02:25:00|10845.1|10843.1|10844.8|10842.8|10846.3|10844.3|10844.4|10842.4|703
1686623400000|2023-06-13 02:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|253
1686623700000|2023-06-13 02:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|477
1686624000000|2023-06-13 02:40:00|10845.5|10843.5|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|494
1686624300000|2023-06-13 02:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|399
1686624600000|2023-06-13 02:50:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|202
1686624900000|2023-06-13 02:55:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|207
1686625200000|2023-06-13 03:00:00|||||||||23
1686625500000|2023-06-13 03:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|296
1686625800000|2023-06-13 03:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|86
1686626100000|2023-06-13 03:15:00|||||||||99
1686626400000|2023-06-13 03:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|166
1686626700000|2023-06-13 03:25:00|||||||||47
1686627000000|2023-06-13 03:30:00|10844.8|10842.8|10844.4|10842.4|10844.8|10842.8|10844.4|10842.4|98
1686627300000|2023-06-13 03:35:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|878
1686627600000|2023-06-13 03:40:00|||||||||250
1686627900000|2023-06-13 03:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|493
1686628200000|2023-06-13 03:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|112
1686628500000|2023-06-13 03:55:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|132
1686628800000|2023-06-13 04:00:00|||||||||23
1686629100000|2023-06-13 04:05:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|337
1686629400000|2023-06-13 04:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|191
1686629700000|2023-06-13 04:15:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|360
1686630000000|2023-06-13 04:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|650
1686630300000|2023-06-13 04:25:00|||||||||107
1686630600000|2023-06-13 04:30:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|331
1686630900000|2023-06-13 04:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|122
1686631200000|2023-06-13 04:40:00|10842|10840|10842|10840|10842|10840|10842|10840|178
1686631500000|2023-06-13 04:45:00|||||||||3
1686631800000|2023-06-13 04:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|140
1686632100000|2023-06-13 04:55:00|10842|10840|10842|10840|10842|10840|10842|10840|119
1686632400000|2023-06-13 05:00:00|||||||||43
1686632700000|2023-06-13 05:05:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|422
1686633000000|2023-06-13 05:10:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1053
1686633300000|2023-06-13 05:15:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|647
1686633600000|2023-06-13 05:20:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|132
1686633900000|2023-06-13 05:25:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|211
1686634200000|2023-06-13 05:30:00|||||||||31
1686634500000|2023-06-13 05:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|89
1686634800000|2023-06-13 05:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|260
1686635100000|2023-06-13 05:45:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|111
1686635400000|2023-06-13 05:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|940
1686635700000|2023-06-13 05:55:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|399
1686636000000|2023-06-13 06:00:00|10840.1|10838.1|10835.8|10833.8|10842|10840|10835|10833|2262
1686636300000|2023-06-13 06:05:00|10836.2|10834.2|10835|10833|10836.2|10834.2|10834.2|10832.2|2248
1686636600000|2023-06-13 06:10:00|10835.4|10833.4|10836.5|10834.5|10837.3|10835.3|10835.4|10833.4|914
1686636900000|2023-06-13 06:15:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|954
1686637200000|2023-06-13 06:20:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|589
1686637500000|2023-06-13 06:25:00|10838.9|10836.9|10835|10833|10838.9|10836.9|10835|10833|1692
1686637800000|2023-06-13 06:30:00|10834.2|10832.2|10832.6|10830.6|10835.8|10833.8|10831.9|10829.9|2207
1686638100000|2023-06-13 06:35:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|1914
1686638400000|2023-06-13 06:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|462
1686638700000|2023-06-13 06:45:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10834.2|10832.2|374
1686639000000|2023-06-13 06:50:00|10834.6|10832.6|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|844
1686639300000|2023-06-13 06:55:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|1194
1686639600000|2023-06-13 07:00:00|10835.8|10833.8|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|1538
1686639900000|2023-06-13 07:05:00|10839.7|10837.7|10842.8|10840.8|10843.6|10841.6|10839.7|10837.7|1685
1686640200000|2023-06-13 07:10:00|10842|10840|10839.7|10837.7|10842|10840|10838.9|10836.9|927
1686640500000|2023-06-13 07:15:00|10838.9|10836.9|10839.7|10837.7|10842|10840|10838.9|10836.9|994
1686640800000|2023-06-13 07:20:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|1271
1686641100000|2023-06-13 07:25:00|10837.3|10835.3|10839.7|10837.7|10840.5|10838.5|10837.3|10835.3|583
1686641400000|2023-06-13 07:30:00|10838.9|10836.9|10842|10840|10842.8|10840.8|10838.1|10836.1|1575
1686641700000|2023-06-13 07:35:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|855
1686642000000|2023-06-13 07:40:00|10839.3|10837.3|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1316
1686642300000|2023-06-13 07:45:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|4132
1686642600000|2023-06-13 07:50:00|10835.8|10833.8|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|2992
1686642900000|2023-06-13 07:55:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|2419
1686643200000|2023-06-13 08:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|1512
1686643500000|2023-06-13 08:05:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|991
1686643800000|2023-06-13 08:10:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|717
1686644100000|2023-06-13 08:15:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|1139
1686644400000|2023-06-13 08:20:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|628
1686644700000|2023-06-13 08:25:00|10841.2|10839.2|10842|10840|10842|10840|10839.7|10837.7|806
1686645000000|2023-06-13 08:30:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|881
1686645300000|2023-06-13 08:35:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|2398
1686645600000|2023-06-13 08:40:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1563
1686645900000|2023-06-13 08:45:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1414
1686646200000|2023-06-13 08:50:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10842|10840|375
1686646500000|2023-06-13 08:55:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|1109
1686646800000|2023-06-13 09:00:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|1251
1686647100000|2023-06-13 09:05:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1170
1686647400000|2023-06-13 09:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|912
1686647700000|2023-06-13 09:15:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|311
1686648000000|2023-06-13 09:20:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|915
1686648300000|2023-06-13 09:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|611
1686648600000|2023-06-13 09:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|904
1686648900000|2023-06-13 09:35:00|10841.2|10839.2|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|951
1686649200000|2023-06-13 09:40:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1699
1686649500000|2023-06-13 09:45:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|540
1686649800000|2023-06-13 09:50:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|808
1686650100000|2023-06-13 09:55:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|1137
1686650400000|2023-06-13 10:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2115
1686650700000|2023-06-13 10:05:00|10835.8|10833.8|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|382
1686651000000|2023-06-13 10:10:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1016
1686651300000|2023-06-13 10:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|540
1686651600000|2023-06-13 10:20:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1318
1686651900000|2023-06-13 10:25:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1514
1686652200000|2023-06-13 10:30:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|393
1686652500000|2023-06-13 10:35:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|454
1686652800000|2023-06-13 10:40:00|10834.6|10832.6|10835|10833|10835.8|10833.8|10834.2|10832.2|203
1686653100000|2023-06-13 10:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|783
1686653400000|2023-06-13 10:50:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|603
1686653700000|2023-06-13 10:55:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|480
1686654000000|2023-06-13 11:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|1951
1686654300000|2023-06-13 11:05:00|10836.5|10834.5|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2002
1686654600000|2023-06-13 11:10:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10835|10833|2362
1686654900000|2023-06-13 11:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|745
1686655200000|2023-06-13 11:20:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|2413
1686655500000|2023-06-13 11:25:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|1224
1686655800000|2023-06-13 11:30:00|10833.8|10831.8|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|1006
1686656100000|2023-06-13 11:35:00|10836.2|10834.2|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|1718
1686656400000|2023-06-13 11:40:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|657
1686656700000|2023-06-13 11:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2083
1686657000000|2023-06-13 11:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1045
1686657300000|2023-06-13 11:55:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1407
1686657600000|2023-06-13 12:00:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|2936
1686657900000|2023-06-13 12:05:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|24410
1686658200000|2023-06-13 12:10:00|10835|10833|10836.5|10834.5|10838.1|10836.1|10834.2|10832.2|4579
1686658500000|2023-06-13 12:15:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|3299
1686658800000|2023-06-13 12:20:00|10838.1|10836.1|10845.1|10843.1|10846.7|10844.7|10838.1|10836.1|6175
1686659100000|2023-06-13 12:25:00|10845.9|10843.9|10847.1|10845.1|10847.9|10845.9|10838.9|10836.9|6836
1686659400000|2023-06-13 12:30:00|10847.5|10845.5|10860|10858|10866.2|10864.2|10801.4|10799.4|15445
1686659700000|2023-06-13 12:35:00|10860.8|10858.8|10856.9|10854.9|10867.8|10865.8|10856.1|10854.1|10830
1686660000000|2023-06-13 12:40:00|10857.6|10855.6|10861.5|10859.5|10861.5|10859.5|10853|10851|6890
1686660300000|2023-06-13 12:45:00|10860.8|10858.8|10867|10865|10867|10865|10860.8|10858.8|7497
1686660600000|2023-06-13 12:50:00|10866.2|10864.2|10863.9|10861.9|10868.6|10866.6|10862.3|10860.3|16565
1686660900000|2023-06-13 12:55:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10858.4|10856.4|8670
1686661200000|2023-06-13 13:00:00|10867|10865|10867|10865|10868.6|10866.6|10864.7|10862.7|5138
1686661500000|2023-06-13 13:05:00|10866.6|10864.6|10862.3|10860.3|10868.6|10866.6|10860|10858|6955
1686661800000|2023-06-13 13:10:00|10861.5|10859.5|10860.8|10858.8|10866.2|10864.2|10860|10858|5509
1686662100000|2023-06-13 13:15:00|10861.5|10859.5|10856.9|10854.9|10861.5|10859.5|10856.5|10854.5|6360
1686662400000|2023-06-13 13:20:00|10856.1|10854.1|10855.3|10853.3|10858.4|10856.4|10853|10851|4638
1686662700000|2023-06-13 13:25:00|10856.1|10854.1|10854.1|10852.1|10856.1|10854.1|10853|10851|4207
1686663000000|2023-06-13 13:30:00|10854.5|10852.5|10856.1|10854.1|10857.6|10855.6|10853|10851|4394
1686663300000|2023-06-13 13:35:00|10856.9|10854.9|10842.8|10840.8|10857.6|10855.6|10842.8|10840.8|9358
1686663600000|2023-06-13 13:40:00|10842|10840|10835.8|10833.8|10843.6|10841.6|10835|10833|9346
1686663900000|2023-06-13 13:45:00|10835|10833|10835|10833|10838.9|10836.9|10832.6|10830.6|9172
1686664200000|2023-06-13 13:50:00|10835.8|10833.8|10828.7|10826.7|10835.8|10833.8|10828.7|10826.7|8962
1686664500000|2023-06-13 13:55:00|10829.5|10827.5|10823.3|10821.3|10831.1|10829.1|10823.3|10821.3|11161
1686664800000|2023-06-13 14:00:00|10822.5|10820.5|10818.6|10816.6|10824|10822|10818.6|10816.6|15093
1686665100000|2023-06-13 14:05:00|10819|10817|10817.8|10815.8|10824|10822|10817|10815|7408
1686665400000|2023-06-13 14:10:00|10817|10815|10815.5|10813.5|10817|10815|10813.9|10811.9|6989
1686665700000|2023-06-13 14:15:00|10816.2|10814.2|10822.5|10820.5|10822.5|10820.5|10816.2|10814.2|6384
1686666000000|2023-06-13 14:20:00|10821.7|10819.7|10824.8|10822.8|10826.4|10824.4|10820.9|10818.9|5770
1686666300000|2023-06-13 14:25:00|10825.6|10823.6|10825.6|10823.6|10828|10826|10824|10822|4960
1686666600000|2023-06-13 14:30:00|10826.4|10824.4|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|3032
1686666900000|2023-06-13 14:35:00|10820.9|10818.9|10822.5|10820.5|10824|10822|10820.9|10818.9|3054
1686667200000|2023-06-13 14:40:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10820.1|10818.1|6930
1686667500000|2023-06-13 14:45:00|10823.7|10821.7|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|3269
1686667800000|2023-06-13 14:50:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|6883
1686668100000|2023-06-13 14:55:00|10827.6|10825.6|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|3549
1686668400000|2023-06-13 15:00:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10822.5|10820.5|2662
1686668700000|2023-06-13 15:05:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.9|10818.9|2238
1686669000000|2023-06-13 15:10:00|10820.1|10818.1|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|4564
1686669300000|2023-06-13 15:15:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|2724
1686669600000|2023-06-13 15:20:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|5253
1686669900000|2023-06-13 15:25:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10806.9|10804.9|6170
1686670200000|2023-06-13 15:30:00|10808.4|10806.4|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|5327
1686670500000|2023-06-13 15:35:00|10805.3|10803.3|10808.4|10806.4|10810|10808|10805.3|10803.3|4063
1686670800000|2023-06-13 15:40:00|10809.2|10807.2|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|2311
1686671100000|2023-06-13 15:45:00|10808.4|10806.4|10811.5|10809.5|10811.5|10809.5|10807.6|10805.6|2796
1686671400000|2023-06-13 15:50:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|1840
1686671700000|2023-06-13 15:55:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1921
1686672000000|2023-06-13 16:00:00|10811.5|10809.5|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1885
1686672300000|2023-06-13 16:05:00|10810.8|10808.8|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3349
1686672600000|2023-06-13 16:10:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1922
1686672900000|2023-06-13 16:15:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|1038
1686673200000|2023-06-13 16:20:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|3170
1686673500000|2023-06-13 16:25:00|10808.4|10806.4|10811.5|10809.5|10811.5|10809.5|10808.4|10806.4|2616
1686673800000|2023-06-13 16:30:00|10811.2|10809.2|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|1526
1686674100000|2023-06-13 16:35:00|10813.5|10811.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3143
1686674400000|2023-06-13 16:40:00|10814.7|10812.7|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|1383
1686674700000|2023-06-13 16:45:00|10811.5|10809.5|10812.3|10810.3|10812.7|10810.7|10810.8|10808.8|1234
1686675000000|2023-06-13 16:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.4|10808.4|1626
1686675300000|2023-06-13 16:55:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1432
1686675600000|2023-06-13 17:00:00|10811.9|10809.9|10813.9|10811.9|10816.2|10814.2|10811.5|10809.5|2130
1686675900000|2023-06-13 17:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1364
1686676200000|2023-06-13 17:10:00|10813.9|10811.9|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|1380
1686676500000|2023-06-13 17:15:00|10811.9|10809.9|10810.8|10808.8|10812.3|10810.3|10810|10808|2057
1686676800000|2023-06-13 17:20:00|10810.4|10808.4|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|2296
1686677100000|2023-06-13 17:25:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2829
1686677400000|2023-06-13 17:30:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|2557
1686677700000|2023-06-13 17:35:00|10804.5|10802.5|10799|10797|10804.5|10802.5|10798.3|10796.3|6364
1686678000000|2023-06-13 17:40:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|4671
1686678300000|2023-06-13 17:45:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10796.7|10794.7|4315
1686678600000|2023-06-13 17:50:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10793.6|10791.6|6930
1686678900000|2023-06-13 17:55:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|6087
1686679200000|2023-06-13 18:00:00|10789.7|10787.7|10791.2|10789.2|10793.6|10791.6|10789.7|10787.7|3219
1686679500000|2023-06-13 18:05:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4243
1686679800000|2023-06-13 18:10:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|3394
1686680100000|2023-06-13 18:15:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2248
1686680400000|2023-06-13 18:20:00|10788.1|10786.1|10785.8|10783.8|10789.7|10787.7|10784.2|10782.2|3540
1686680700000|2023-06-13 18:25:00|10785|10783|10778.7|10776.7|10785|10783|10778.7|10776.7|6712
1686681000000|2023-06-13 18:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10774.8|10772.8|7687
1686681300000|2023-06-13 18:35:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10776.4|10774.4|3556
1686681600000|2023-06-13 18:40:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10776.4|10774.4|2719
1686681900000|2023-06-13 18:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10776.4|10774.4|3221
1686682200000|2023-06-13 18:50:00|10778.7|10776.7|10778|10776|10780.3|10778.3|10778|10776|3880
1686682500000|2023-06-13 18:55:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10773.3|10771.3|7526
1686682800000|2023-06-13 19:00:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774|10772|2763
1686683100000|2023-06-13 19:05:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4168
1686683400000|2023-06-13 19:10:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|3007
1686683700000|2023-06-13 19:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|3574
1686684000000|2023-06-13 19:20:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|4138
1686684300000|2023-06-13 19:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|3465
1686684600000|2023-06-13 19:30:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|2066
1686684900000|2023-06-13 19:35:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|4821
1686685200000|2023-06-13 19:40:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2812
1686685500000|2023-06-13 19:45:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1848
1686685800000|2023-06-13 19:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1174
1686686100000|2023-06-13 19:55:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|3395
1686686400000|2023-06-13 20:00:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10782.6|10780.6|5148
1686686700000|2023-06-13 20:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3771
1686687000000|2023-06-13 20:10:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|4081
1686687300000|2023-06-13 20:15:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1341
1686687600000|2023-06-13 20:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|3845
1686687900000|2023-06-13 20:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1634
1686688200000|2023-06-13 20:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1459
1686688500000|2023-06-13 20:35:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|959
1686688800000|2023-06-13 20:40:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|991
1686689100000|2023-06-13 20:45:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|2195
1686689400000|2023-06-13 20:50:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1155
1686689700000|2023-06-13 20:55:00|10787.7|10785.7|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2609
1686693600000|2023-06-13 22:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|254
1686693900000|2023-06-13 22:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|94
1686694200000|2023-06-13 22:10:00|||||||||15
1686694500000|2023-06-13 22:15:00|10786.2|10784.2|10787.3|10785.3|10787.3|10785.3|10786.2|10784.2|360
1686694800000|2023-06-13 22:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|160
1686695100000|2023-06-13 22:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|105
1686695400000|2023-06-13 22:30:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|314
1686695700000|2023-06-13 22:35:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|569
1686696000000|2023-06-13 22:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|92
1686696300000|2023-06-13 22:45:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|150
1686696600000|2023-06-13 22:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1026
1686696900000|2023-06-13 22:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|502
1686697200000|2023-06-13 23:00:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|99
1686697500000|2023-06-13 23:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|668
1686697800000|2023-06-13 23:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|61
1686698100000|2023-06-13 23:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|172
1686698400000|2023-06-13 23:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|58
1686698700000|2023-06-13 23:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|367
1686699000000|2023-06-13 23:30:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|660
1686699300000|2023-06-13 23:35:00|||||||||83
1686699600000|2023-06-13 23:40:00|||||||||135
1686699900000|2023-06-13 23:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|103
1686700200000|2023-06-13 23:50:00|||||||||27
1686700500000|2023-06-13 23:55:00|10785|10783|10785|10783|10785|10783|10785|10783|349
1686700800000|2023-06-14 00:00:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10782.6|10780.6|306
1686701100000|2023-06-14 00:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|317
1686701400000|2023-06-14 00:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1214
1686701700000|2023-06-14 00:15:00|10784.2|10782.2|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|686
1686702000000|2023-06-14 00:20:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2108
1686702300000|2023-06-14 00:25:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2653
1686702600000|2023-06-14 00:30:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|393
1686702900000|2023-06-14 00:35:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|954
1686703200000|2023-06-14 00:40:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|823
1686703500000|2023-06-14 00:45:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|1372
1686703800000|2023-06-14 00:50:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10791.2|10789.2|589
1686704100000|2023-06-14 00:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|97
1686704400000|2023-06-14 01:00:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|150
1686704700000|2023-06-14 01:05:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|92
1686705000000|2023-06-14 01:10:00|10792|10790|10792|10790|10792|10790|10792|10790|85
1686705300000|2023-06-14 01:15:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|229
1686705600000|2023-06-14 01:20:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|50
1686705900000|2023-06-14 01:25:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|243
1686706200000|2023-06-14 01:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|101
1686706500000|2023-06-14 01:35:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10790.5|10788.5|947
1686706800000|2023-06-14 01:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|394
1686707100000|2023-06-14 01:45:00|10792.4|10790.4|10793.6|10791.6|10794.4|10792.4|10792.4|10790.4|238
1686707400000|2023-06-14 01:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|394
1686707700000|2023-06-14 01:55:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|193
1686708000000|2023-06-14 02:00:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|664
1686708300000|2023-06-14 02:05:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794|10792|1019
1686708600000|2023-06-14 02:10:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|724
1686708900000|2023-06-14 02:15:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|631
1686709200000|2023-06-14 02:20:00|||||||||22
1686709500000|2023-06-14 02:25:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|254
1686709800000|2023-06-14 02:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|338
1686710100000|2023-06-14 02:35:00|||||||||114
1686710400000|2023-06-14 02:40:00|10796.3|10794.3|10795.9|10793.9|10796.3|10794.3|10795.9|10793.9|54
1686710700000|2023-06-14 02:45:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|826
1686711000000|2023-06-14 02:50:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|150
1686711300000|2023-06-14 02:55:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|368
1686711600000|2023-06-14 03:00:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|216
1686711900000|2023-06-14 03:05:00|||||||||54
1686712200000|2023-06-14 03:10:00|||||||||22
1686712500000|2023-06-14 03:15:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|444
1686712800000|2023-06-14 03:20:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|247
1686713100000|2023-06-14 03:25:00|||||||||257
1686713400000|2023-06-14 03:30:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|178
1686713700000|2023-06-14 03:35:00|||||||||148
1686714000000|2023-06-14 03:40:00|||||||||406
1686714300000|2023-06-14 03:45:00|||||||||80
1686714600000|2023-06-14 03:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|252
1686714900000|2023-06-14 03:55:00|||||||||79
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|166
1686715500000|2023-06-14 04:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|807
1686716100000|2023-06-14 04:15:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|147
1686716400000|2023-06-14 04:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|138
1686716700000|2023-06-14 04:25:00|||||||||177
1686717000000|2023-06-14 04:30:00|||||||||34
1686717300000|2023-06-14 04:35:00|||||||||3
1686717600000|2023-06-14 04:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|166
1686717900000|2023-06-14 04:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|66
1686718200000|2023-06-14 04:50:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10793.2|10791.2|107
1686718500000|2023-06-14 04:55:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|282
1686718800000|2023-06-14 05:00:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|133
1686719100000|2023-06-14 05:05:00|10792.8|10790.8|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|35
1686719400000|2023-06-14 05:10:00|10792|10790|10792|10790|10792|10790|10792|10790|428
1686719700000|2023-06-14 05:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|93
1686720000000|2023-06-14 05:20:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|259
1686720300000|2023-06-14 05:25:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|142
1686720600000|2023-06-14 05:30:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|184
1686720900000|2023-06-14 05:35:00|||||||||12
1686721200000|2023-06-14 05:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|258
1686721500000|2023-06-14 05:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|234
1686721800000|2023-06-14 05:50:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|785
1686722100000|2023-06-14 05:55:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|388
1686722400000|2023-06-14 06:00:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1425
1686722700000|2023-06-14 06:05:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|359
1686723000000|2023-06-14 06:10:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|817
1686723300000|2023-06-14 06:15:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|1088
1686723600000|2023-06-14 06:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|298
1686723900000|2023-06-14 06:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|266
1686724200000|2023-06-14 06:30:00|10790.5|10788.5|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|1305
1686724500000|2023-06-14 06:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|550
1686724800000|2023-06-14 06:40:00|10790.1|10788.1|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|727
1686725100000|2023-06-14 06:45:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|2605
1686725400000|2023-06-14 06:50:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|222
1686725700000|2023-06-14 06:55:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|871
1686726000000|2023-06-14 07:00:00|10792|10790|10788.9|10786.9|10792.8|10790.8|10788.9|10786.9|1075
1686726300000|2023-06-14 07:05:00|10789.7|10787.7|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|944
1686726600000|2023-06-14 07:10:00|10789.3|10787.3|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|550
1686726900000|2023-06-14 07:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|565
1686727200000|2023-06-14 07:20:00|10789.7|10787.7|10794.4|10792.4|10794.4|10792.4|10789.7|10787.7|745
1686727500000|2023-06-14 07:25:00|10794.8|10792.8|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|2620
1686727800000|2023-06-14 07:30:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|2160
1686728100000|2023-06-14 07:35:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|1741
1686728400000|2023-06-14 07:40:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|813
1686728700000|2023-06-14 07:45:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|2095
1686729000000|2023-06-14 07:50:00|10796.7|10794.7|10797.5|10795.5|10799|10797|10796.7|10794.7|1131
1686729300000|2023-06-14 07:55:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|966
1686729600000|2023-06-14 08:00:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|819
1686729900000|2023-06-14 08:05:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|1493
1686730200000|2023-06-14 08:10:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|565
1686730500000|2023-06-14 08:15:00|10797.1|10795.1|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|742
1686730800000|2023-06-14 08:20:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|747
1686731100000|2023-06-14 08:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|560
1686731400000|2023-06-14 08:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1232
1686731700000|2023-06-14 08:35:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1472
1686732000000|2023-06-14 08:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|676
1686732300000|2023-06-14 08:45:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|378
1686732600000|2023-06-14 08:50:00|10792.4|10790.4|10792.8|10790.8|10793.6|10791.6|10792|10790|645
1686732900000|2023-06-14 08:55:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|520
1686733200000|2023-06-14 09:00:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|959
1686733500000|2023-06-14 09:05:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|427
1686733800000|2023-06-14 09:10:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10793.2|10791.2|548
1686734100000|2023-06-14 09:15:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|274
1686734400000|2023-06-14 09:20:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|699
1686734700000|2023-06-14 09:25:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|1110
1686735000000|2023-06-14 09:30:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|784
1686735300000|2023-06-14 09:35:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|146
1686735600000|2023-06-14 09:40:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|863
1686735900000|2023-06-14 09:45:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|171
1686736200000|2023-06-14 09:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|372
1686736500000|2023-06-14 09:55:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1242
1686736800000|2023-06-14 10:00:00|10795.1|10793.1|10792.8|10790.8|10795.9|10793.9|10792|10790|1080
1686737100000|2023-06-14 10:05:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|916
1686737400000|2023-06-14 10:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1581
1686737700000|2023-06-14 10:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|968
1686738000000|2023-06-14 10:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|513
1686738300000|2023-06-14 10:25:00|10788.5|10786.5|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1493
1686738600000|2023-06-14 10:30:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2730
1686738900000|2023-06-14 10:35:00|10785|10783|10785|10783|10785.8|10783.8|10782.6|10780.6|3192
1686739200000|2023-06-14 10:40:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|293
1686739500000|2023-06-14 10:45:00|10786.2|10784.2|10783.4|10781.4|10786.2|10784.2|10783.4|10781.4|722
1686739800000|2023-06-14 10:50:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|685
1686740100000|2023-06-14 10:55:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|655
1686740400000|2023-06-14 11:00:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|738
1686740700000|2023-06-14 11:05:00|10785|10783|10783.4|10781.4|10785|10783|10781.9|10779.9|1704
1686741000000|2023-06-14 11:10:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|1741
1686741300000|2023-06-14 11:15:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1630
1686741600000|2023-06-14 11:20:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1963
1686741900000|2023-06-14 11:25:00|10785|10783|10785|10783|10787.3|10785.3|10785|10783|1376
1686742200000|2023-06-14 11:30:00|10784.2|10782.2|10784.2|10782.2|10784.6|10782.6|10782.6|10780.6|1092
1686742500000|2023-06-14 11:35:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|2689
1686742800000|2023-06-14 11:40:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|683
1686743100000|2023-06-14 11:45:00|10781.1|10779.1|10784.2|10782.2|10785|10783|10781.1|10779.1|1874
1686743400000|2023-06-14 11:50:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|1087
1686743700000|2023-06-14 11:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1996
1686744000000|2023-06-14 12:00:00|10786.5|10784.5|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|2569
1686744300000|2023-06-14 12:05:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3147
1686744600000|2023-06-14 12:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10790.5|10788.5|2042
1686744900000|2023-06-14 12:15:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|4327
1686745200000|2023-06-14 12:20:00|10792.8|10790.8|10799|10797|10799|10797|10792.8|10790.8|6862
1686745500000|2023-06-14 12:25:00|10798.3|10796.3|10796.3|10794.3|10799|10797|10794.4|10792.4|4714
1686745800000|2023-06-14 12:30:00|10790.8|10788.8|10799.8|10797.8|10810.8|10808.8|10790.1|10788.1|9686
1686746100000|2023-06-14 12:35:00|10800.6|10798.6|10797.5|10795.5|10800.6|10798.6|10795.9|10793.9|4609
1686746400000|2023-06-14 12:40:00|10798.3|10796.3|10803.7|10801.7|10804.5|10802.5|10796.7|10794.7|4309
1686746700000|2023-06-14 12:45:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10799|10797|3429
1686747000000|2023-06-14 12:50:00|10802.2|10800.2|10806.1|10804.1|10806.9|10804.9|10801.4|10799.4|5722
1686747300000|2023-06-14 12:55:00|10805.3|10803.3|10810|10808|10810.8|10808.8|10805.3|10803.3|5652
1686747600000|2023-06-14 13:00:00|10809.2|10807.2|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|7021
1686747900000|2023-06-14 13:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|2817
1686748200000|2023-06-14 13:10:00|10807.6|10805.6|10810|10808|10810.8|10808.8|10806.9|10804.9|4871
1686748500000|2023-06-14 13:15:00|10809.2|10807.2|10813.1|10811.1|10813.1|10811.1|10809.2|10807.2|6475
1686748800000|2023-06-14 13:20:00|10812.7|10810.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|7684
1686749100000|2023-06-14 13:25:00|10813.9|10811.9|10807.6|10805.6|10813.9|10811.9|10807.6|10805.6|3114
1686749400000|2023-06-14 13:30:00|10806.9|10804.9|10803.7|10801.7|10807.6|10805.6|10800.6|10798.6|4569
1686749700000|2023-06-14 13:35:00|10804.5|10802.5|10807.6|10805.6|10808.4|10806.4|10803.7|10801.7|3766
1686750000000|2023-06-14 13:40:00|10806.9|10804.9|10806.1|10804.1|10810|10808|10806.1|10804.1|4463
1686750300000|2023-06-14 13:45:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10801.4|10799.4|3763
1686750600000|2023-06-14 13:50:00|10806.1|10804.1|10803.7|10801.7|10807.6|10805.6|10803.7|10801.7|4500
1686750900000|2023-06-14 13:55:00|10803|10801|10803|10801|10803.7|10801.7|10799|10797|2777
1686751200000|2023-06-14 14:00:00|10802.2|10800.2|10803|10801|10805.3|10803.3|10802.2|10800.2|4262
1686751500000|2023-06-14 14:05:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|1835
1686751800000|2023-06-14 14:10:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|2166
1686752100000|2023-06-14 14:15:00|10804.5|10802.5|10804.9|10802.9|10806.1|10804.1|10803.7|10801.7|3476
1686752400000|2023-06-14 14:20:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10804.5|10802.5|3368
1686752700000|2023-06-14 14:25:00|10807.6|10805.6|10804.5|10802.5|10807.6|10805.6|10803.7|10801.7|2652
1686753000000|2023-06-14 14:30:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|2010
1686753300000|2023-06-14 14:35:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|2333
1686753600000|2023-06-14 14:40:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|2974
1686753900000|2023-06-14 14:45:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|8461
1686754200000|2023-06-14 14:50:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|1852
1686754500000|2023-06-14 14:55:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|4298
1686754800000|2023-06-14 15:00:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799|10797|1729
1686755100000|2023-06-14 15:05:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|2966
1686755400000|2023-06-14 15:10:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10799|10797|1734
1686755700000|2023-06-14 15:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1813
1686756000000|2023-06-14 15:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1946
1686756300000|2023-06-14 15:25:00|10805.3|10803.3|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|882
1686756600000|2023-06-14 15:30:00|10808.4|10806.4|10808.4|10806.4|10811.5|10809.5|10807.6|10805.6|4019
1686756900000|2023-06-14 15:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|4612
1686757200000|2023-06-14 15:40:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1362
1686757500000|2023-06-14 15:45:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|2746
1686757800000|2023-06-14 15:50:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|2621
1686758100000|2023-06-14 15:55:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|1085
1686758400000|2023-06-14 16:00:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10802.6|10800.6|1502
1686758700000|2023-06-14 16:05:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2303
1686759000000|2023-06-14 16:10:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|2586
1686759300000|2023-06-14 16:15:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|3527
1686759600000|2023-06-14 16:20:00|10803|10801|10803|10801|10803|10801|10801.4|10799.4|22023
1686759900000|2023-06-14 16:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|4886
1686760200000|2023-06-14 16:30:00|10803|10801|10803|10801|10803|10801|10800.6|10798.6|2972
1686760500000|2023-06-14 16:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|865
1686760800000|2023-06-14 16:40:00|10803|10801|10799.8|10797.8|10803|10801|10799.8|10797.8|1934
1686761100000|2023-06-14 16:45:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|2612
1686761400000|2023-06-14 16:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1189
1686761700000|2023-06-14 16:55:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|1961
1686762000000|2023-06-14 17:00:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|2216
1686762300000|2023-06-14 17:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2410
1686762600000|2023-06-14 17:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|3607
1686762900000|2023-06-14 17:15:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|7458
1686763200000|2023-06-14 17:20:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|3380
1686763500000|2023-06-14 17:25:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|3172
1686763800000|2023-06-14 17:30:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|3869
1686764100000|2023-06-14 17:35:00|10797.5|10795.5|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|5012
1686764400000|2023-06-14 17:40:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|3472
1686764700000|2023-06-14 17:45:00|10801.8|10799.8|10799|10797|10802.2|10800.2|10799|10797|3261
1686765000000|2023-06-14 17:50:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|3298
1686765300000|2023-06-14 17:55:00|10801|10799|10801|10799|10803|10801|10799.8|10797.8|2504
1686765600000|2023-06-14 18:00:00|10800.6|10798.6|10756.1|10754.1|10801|10799|10748.3|10746.3|13057
1686765900000|2023-06-14 18:05:00|10756.5|10754.5|10745.9|10743.9|10756.5|10754.5|10739.7|10737.7|12405
1686766200000|2023-06-14 18:10:00|10746.7|10744.7|10764.7|10762.7|10764.7|10762.7|10745.9|10743.9|12929
1686766500000|2023-06-14 18:15:00|10765.5|10763.5|10756.1|10754.1|10770.1|10768.1|10754.5|10752.5|13402
1686766800000|2023-06-14 18:20:00|10755.3|10753.3|10753.7|10751.7|10756.9|10754.9|10749|10747|15459
1686767100000|2023-06-14 18:25:00|10754.5|10752.5|10756.1|10754.1|10760|10758|10751.4|10749.4|24895
1686767400000|2023-06-14 18:30:00|10756.9|10754.9|10762.3|10760.3|10767|10765|10756.5|10754.5|9988
1686767700000|2023-06-14 18:35:00|10762.7|10760.7|10771.7|10769.7|10781.9|10779.9|10760.8|10758.8|12367
1686768000000|2023-06-14 18:40:00|10772.5|10770.5|10771.7|10769.7|10783.4|10781.4|10770.9|10768.9|12218
1686768300000|2023-06-14 18:45:00|10772.5|10770.5|10781.1|10779.1|10781.9|10779.9|10768.6|10766.6|9131
1686768600000|2023-06-14 18:50:00|10780.3|10778.3|10783.4|10781.4|10785.8|10783.8|10773.3|10771.3|9605
1686768900000|2023-06-14 18:55:00|10784.2|10782.2|10777.2|10775.2|10784.2|10782.2|10769.8|10767.8|11660
1686769200000|2023-06-14 19:00:00|10776.4|10774.4|10774.8|10772.8|10782.6|10780.6|10774|10772|5915
1686769500000|2023-06-14 19:05:00|10774|10772|10774.8|10772.8|10778.7|10776.7|10772.5|10770.5|6039
1686769800000|2023-06-14 19:10:00|10775.6|10773.6|10774|10772|10779.5|10777.5|10774|10772|4456
1686770100000|2023-06-14 19:15:00|10773.3|10771.3|10763.5|10761.5|10773.3|10771.3|10763.1|10761.1|8270
1686770400000|2023-06-14 19:20:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10759.2|10757.2|6485
1686770700000|2023-06-14 19:25:00|10762.3|10760.3|10754.5|10752.5|10764.7|10762.7|10753.7|10751.7|5323
1686771000000|2023-06-14 19:30:00|10755.3|10753.3|10763.1|10761.1|10763.1|10761.1|10754.5|10752.5|5282
1686771300000|2023-06-14 19:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|3165
1686771600000|2023-06-14 19:40:00|10762.3|10760.3|10767.8|10765.8|10768.6|10766.6|10762.3|10760.3|2650
1686771900000|2023-06-14 19:45:00|10767|10765|10775.6|10773.6|10776.4|10774.4|10766.2|10764.2|5998
1686772200000|2023-06-14 19:50:00|10774.8|10772.8|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|10834
1686772500000|2023-06-14 19:55:00|10778|10776|10772.5|10770.5|10778.7|10776.7|10772.5|10770.5|5041
1686772800000|2023-06-14 20:00:00|10773.3|10771.3|10776.4|10774.4|10778.7|10776.7|10773.3|10771.3|6291
1686773100000|2023-06-14 20:05:00|10775.6|10773.6|10778|10776|10778.7|10776.7|10775.6|10773.6|4794
1686773400000|2023-06-14 20:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1605
1686773700000|2023-06-14 20:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1028
1686774000000|2023-06-14 20:20:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1299
1686774300000|2023-06-14 20:25:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|288
1686774600000|2023-06-14 20:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1648
1686774900000|2023-06-14 20:35:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1128
1686775200000|2023-06-14 20:40:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|2345
1686775500000|2023-06-14 20:45:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1583
1686775800000|2023-06-14 20:50:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|1449
1686776100000|2023-06-14 20:55:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2878
1686780000000|2023-06-14 22:00:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.5|10779.5|642
1686780300000|2023-06-14 22:05:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|111
1686780600000|2023-06-14 22:10:00|||||||||78
1686780900000|2023-06-14 22:15:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|308
1686781200000|2023-06-14 22:20:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|154
1686781500000|2023-06-14 22:25:00|||||||||18
1686781800000|2023-06-14 22:30:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|228
1686782100000|2023-06-14 22:35:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|236
1686782400000|2023-06-14 22:40:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|157
1686782700000|2023-06-14 22:45:00|||||||||20
1686783000000|2023-06-14 22:50:00|||||||||24
1686783300000|2023-06-14 22:55:00|||||||||67
1686783600000|2023-06-14 23:00:00|||||||||17
1686783900000|2023-06-14 23:05:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|81
1686784200000|2023-06-14 23:10:00|||||||||243
1686784500000|2023-06-14 23:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|46
1686784800000|2023-06-14 23:20:00|||||||||28
1686785100000|2023-06-14 23:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|97
1686785400000|2023-06-14 23:30:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|126
1686785700000|2023-06-14 23:35:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|384
1686786000000|2023-06-14 23:40:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|521
1686786300000|2023-06-14 23:45:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.7|10778.7|492
1686786600000|2023-06-14 23:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|343
1686786900000|2023-06-14 23:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|293
1686787200000|2023-06-15 00:00:00|10783.4|10781.4|10783.4|10781.4|10784.6|10782.6|10782.6|10780.6|735
1686787500000|2023-06-15 00:05:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.8|10781.8|28
1686787800000|2023-06-15 00:10:00|||||||||167
1686788100000|2023-06-15 00:15:00|10783.4|10781.4|10782.3|10780.3|10783.4|10781.4|10781.1|10779.1|377
1686788400000|2023-06-15 00:20:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|116
1686788700000|2023-06-15 00:25:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|46
1686789000000|2023-06-15 00:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|87
1686789300000|2023-06-15 00:35:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|42
1686789600000|2023-06-15 00:40:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|227
1686789900000|2023-06-15 00:45:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.3|10780.3|467
1686790200000|2023-06-15 00:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|154
1686790500000|2023-06-15 00:55:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|276
1686790800000|2023-06-15 01:00:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|590
1686791100000|2023-06-15 01:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|240
1686791400000|2023-06-15 01:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|311
1686791700000|2023-06-15 01:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|217
1686792000000|2023-06-15 01:20:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|931
1686792300000|2023-06-15 01:25:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|322
1686792600000|2023-06-15 01:30:00|10777.2|10775.2|10773.3|10771.3|10779.5|10777.5|10773.3|10771.3|1933
1686792900000|2023-06-15 01:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|743
1686793200000|2023-06-15 01:40:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|945
1686793500000|2023-06-15 01:45:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1204
1686793800000|2023-06-15 01:50:00|10773.7|10771.7|10771.7|10769.7|10774|10772|10771.7|10769.7|398
1686794100000|2023-06-15 01:55:00|10772.1|10770.1|10774|10772|10774.8|10772.8|10772.1|10770.1|635
1686794400000|2023-06-15 02:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|156
1686794700000|2023-06-15 02:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|229
1686795000000|2023-06-15 02:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|331
1686795300000|2023-06-15 02:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|90
1686795600000|2023-06-15 02:20:00|10774|10772|10774|10772|10774|10772|10774|10772|260
1686795900000|2023-06-15 02:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|26
1686796200000|2023-06-15 02:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|156
1686796500000|2023-06-15 02:35:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|653
1686796800000|2023-06-15 02:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|487
1686797100000|2023-06-15 02:45:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|161
1686797400000|2023-06-15 02:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|476
1686797700000|2023-06-15 02:55:00|10771.3|10769.3|10769.4|10767.4|10771.3|10769.3|10769.4|10767.4|1321
1686798000000|2023-06-15 03:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|619
1686798300000|2023-06-15 03:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1280
1686798600000|2023-06-15 03:10:00|||||||||31
1686798900000|2023-06-15 03:15:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|96
1686799200000|2023-06-15 03:20:00|10767.4|10765.4|10768.6|10766.6|10768.6|10766.6|10767|10765|157
1686799500000|2023-06-15 03:25:00|10768.2|10766.2|10768.2|10766.2|10768.2|10766.2|10768.2|10766.2|52
1686799800000|2023-06-15 03:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|242
1686800100000|2023-06-15 03:35:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|435
1686800400000|2023-06-15 03:40:00|10766.2|10764.2|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|767
1686800700000|2023-06-15 03:45:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|865
1686801000000|2023-06-15 03:50:00|10760.8|10758.8|10760|10758|10762.3|10760.3|10760|10758|1884
1686801300000|2023-06-15 03:55:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|928
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10755.7|10753.7|1287
1686801900000|2023-06-15 04:05:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1175
1686802200000|2023-06-15 04:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|803
1686802500000|2023-06-15 04:15:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|928
1686802800000|2023-06-15 04:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|555
1686803100000|2023-06-15 04:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1163
1686803400000|2023-06-15 04:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|1437
1686803700000|2023-06-15 04:35:00|10760.8|10758.8|10759.6|10757.6|10760.8|10758.8|10759.2|10757.2|439
1686804000000|2023-06-15 04:40:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|143
1686804300000|2023-06-15 04:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|92
1686804600000|2023-06-15 04:50:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|129
1686804900000|2023-06-15 04:55:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|150
1686805200000|2023-06-15 05:00:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|201
1686805500000|2023-06-15 05:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|445
1686805800000|2023-06-15 05:10:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|498
1686806100000|2023-06-15 05:15:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|222
1686806400000|2023-06-15 05:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|272
1686806700000|2023-06-15 05:25:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|126
1686807000000|2023-06-15 05:30:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|422
1686807300000|2023-06-15 05:35:00|10763.1|10761.1|10762.7|10760.7|10763.1|10761.1|10762.3|10760.3|494
1686807600000|2023-06-15 05:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|254
1686807900000|2023-06-15 05:45:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|573
1686808200000|2023-06-15 05:50:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|726
1686808500000|2023-06-15 05:55:00|10762.3|10760.3|10753|10751|10762.3|10760.3|10753|10751|12275
1686808800000|2023-06-15 06:00:00|10753.7|10751.7|10756.1|10754.1|10756.9|10754.9|10749.8|10747.8|3130
1686809100000|2023-06-15 06:05:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|4332
1686809400000|2023-06-15 06:10:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3061
1686809700000|2023-06-15 06:15:00|10755.3|10753.3|10749.8|10747.8|10756.1|10754.1|10749.8|10747.8|8415
1686810000000|2023-06-15 06:20:00|10749.4|10747.4|10755.3|10753.3|10755.3|10753.3|10747.5|10745.5|4902
1686810300000|2023-06-15 06:25:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10753|10751|4542
1686810600000|2023-06-15 06:30:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1100
1686810900000|2023-06-15 06:35:00|10754.1|10752.1|10758.4|10756.4|10759.2|10757.2|10752.2|10750.2|2437
1686811200000|2023-06-15 06:40:00|10757.6|10755.6|10759.2|10757.2|10761.5|10759.5|10757.6|10755.6|2294
1686811500000|2023-06-15 06:45:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|1768
1686811800000|2023-06-15 06:50:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|1477
1686812100000|2023-06-15 06:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1300
1686812400000|2023-06-15 07:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10756.1|10754.1|2289
1686812700000|2023-06-15 07:05:00|10759.6|10757.6|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|1831
1686813000000|2023-06-15 07:10:00|10760|10758|10756.9|10754.9|10760|10758|10756.9|10754.9|925
1686813300000|2023-06-15 07:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1558
1686813600000|2023-06-15 07:20:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1505
1686813900000|2023-06-15 07:25:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1362
1686814200000|2023-06-15 07:30:00|10760|10758|10760|10758|10760.8|10758.8|10755.3|10753.3|4025
1686814500000|2023-06-15 07:35:00|10760.8|10758.8|10767|10765|10767.8|10765.8|10760.8|10758.8|2139
1686814800000|2023-06-15 07:40:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|2665
1686815100000|2023-06-15 07:45:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2086
1686815400000|2023-06-15 07:50:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|2115
1686815700000|2023-06-15 07:55:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|1859
1686816000000|2023-06-15 08:00:00|10770.9|10768.9|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|3929
1686816300000|2023-06-15 08:05:00|10769.4|10767.4|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|1190
1686816600000|2023-06-15 08:10:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1026
1686816900000|2023-06-15 08:15:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|809
1686817200000|2023-06-15 08:20:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|425
1686817500000|2023-06-15 08:25:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|2152
1686817800000|2023-06-15 08:30:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1146
1686818100000|2023-06-15 08:35:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|4482
1686818400000|2023-06-15 08:40:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|881
1686818700000|2023-06-15 08:45:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|1029
1686819000000|2023-06-15 08:50:00|10770.5|10768.5|10768.6|10766.6|10770.5|10768.5|10767.8|10765.8|847
1686819300000|2023-06-15 08:55:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1730
1686819600000|2023-06-15 09:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|419
1686819900000|2023-06-15 09:05:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|854
1686820200000|2023-06-15 09:10:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10766.2|10764.2|551
1686820500000|2023-06-15 09:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1228
1686820800000|2023-06-15 09:20:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1263
1686821100000|2023-06-15 09:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|1588
1686821400000|2023-06-15 09:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1675
1686821700000|2023-06-15 09:35:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1720
1686822000000|2023-06-15 09:40:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1380
1686822300000|2023-06-15 09:45:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|1084
1686822600000|2023-06-15 09:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|821
1686822900000|2023-06-15 09:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|2798
1686823200000|2023-06-15 10:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|2845
1686823500000|2023-06-15 10:05:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|1086
1686823800000|2023-06-15 10:10:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|2707
1686824100000|2023-06-15 10:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1630
1686824400000|2023-06-15 10:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1695
1686824700000|2023-06-15 10:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1625
1686825000000|2023-06-15 10:30:00|10761.9|10759.9|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2157
1686825300000|2023-06-15 10:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1231
1686825600000|2023-06-15 10:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|400
1686825900000|2023-06-15 10:45:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|1299
1686826200000|2023-06-15 10:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|231
1686826500000|2023-06-15 10:55:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1659
1686826800000|2023-06-15 11:00:00|10762.3|10760.3|10762.7|10760.7|10763.1|10761.1|10762.3|10760.3|738
1686827100000|2023-06-15 11:05:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|348
1686827400000|2023-06-15 11:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|605
1686827700000|2023-06-15 11:15:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|897
1686828000000|2023-06-15 11:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1019
1686828300000|2023-06-15 11:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|530
1686828600000|2023-06-15 11:30:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|1953
1686828900000|2023-06-15 11:35:00|10760|10758|10756.9|10754.9|10760|10758|10756.9|10754.9|1887
1686829200000|2023-06-15 11:40:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10756.9|10754.9|2790
1686829500000|2023-06-15 11:45:00|10760|10758|10758.4|10756.4|10760|10758|10756.9|10754.9|1436
1686829800000|2023-06-15 11:50:00|10757.6|10755.6|10755.3|10753.3|10758.4|10756.4|10755.3|10753.3|2533
1686830100000|2023-06-15 11:55:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|1602
1686830400000|2023-06-15 12:00:00|10755.3|10753.3|10753.7|10751.7|10758.4|10756.4|10753.7|10751.7|2627
1686830700000|2023-06-15 12:05:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|3333
1686831000000|2023-06-15 12:10:00|10752.2|10750.2|10756.9|10754.9|10758.4|10756.4|10751.4|10749.4|2998
1686831300000|2023-06-15 12:15:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10752.6|10750.6|4801
1686831600000|2023-06-15 12:20:00|10757.6|10755.6|10749|10747|10758.4|10756.4|10747.5|10745.5|3116
1686831900000|2023-06-15 12:25:00|10749.8|10747.8|10754.5|10752.5|10756.9|10754.9|10747.5|10745.5|4516
1686832200000|2023-06-15 12:30:00|10749|10747|10763.9|10761.9|10771.7|10769.7|10746.7|10744.7|14831
1686832500000|2023-06-15 12:35:00|10764.7|10762.7|10767.8|10765.8|10771.7|10769.7|10763.1|10761.1|8550
1686832800000|2023-06-15 12:40:00|10768.6|10766.6|10776.4|10774.4|10782.6|10780.6|10768.6|10766.6|11971
1686833100000|2023-06-15 12:45:00|10775.6|10773.6|10777.2|10775.2|10782.6|10780.6|10773.3|10771.3|9299
1686833400000|2023-06-15 12:50:00|10778|10776|10788.9|10786.9|10791.2|10789.2|10778|10776|14446
1686833700000|2023-06-15 12:55:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10787.3|10785.3|17515
1686834000000|2023-06-15 13:00:00|10790.5|10788.5|10788.9|10786.9|10798.3|10796.3|10788.1|10786.1|8995
1686834300000|2023-06-15 13:05:00|10789.3|10787.3|10799|10797|10799|10797|10788.9|10786.9|6873
1686834600000|2023-06-15 13:10:00|10798.7|10796.7|10795.1|10793.1|10799.8|10797.8|10793.2|10791.2|5586
1686834900000|2023-06-15 13:15:00|10795.9|10793.9|10808.4|10806.4|10809.2|10807.2|10795.1|10793.1|9707
1686835200000|2023-06-15 13:20:00|10809.2|10807.2|10803.7|10801.7|10809.2|10807.2|10802.2|10800.2|6513
1686835500000|2023-06-15 13:25:00|10803.3|10801.3|10806.1|10804.1|10813.1|10811.1|10803|10801|9260
1686835800000|2023-06-15 13:30:00|10806.5|10804.5|10803.7|10801.7|10807.6|10805.6|10803|10801|5813
1686836100000|2023-06-15 13:35:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10798.3|10796.3|10619
1686836400000|2023-06-15 13:40:00|10803|10801|10806.1|10804.1|10807.6|10805.6|10802.2|10800.2|5428
1686836700000|2023-06-15 13:45:00|10806.9|10804.9|10810.8|10808.8|10811.2|10809.2|10806.9|10804.9|5824
1686837000000|2023-06-15 13:50:00|10811.5|10809.5|10817.8|10815.8|10818.6|10816.6|10810|10808|6745
1686837300000|2023-06-15 13:55:00|10818.6|10816.6|10810.8|10808.8|10818.6|10816.6|10810|10808|5799
1686837600000|2023-06-15 14:00:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10807.6|10805.6|4844
1686837900000|2023-06-15 14:05:00|10811.5|10809.5|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|5858
1686838200000|2023-06-15 14:10:00|10810|10808|10809.2|10807.2|10810|10808|10806.1|10804.1|20630
1686838500000|2023-06-15 14:15:00|10810|10808|10810|10808|10813.1|10811.1|10809.2|10807.2|4459
1686838800000|2023-06-15 14:20:00|10809.6|10807.6|10810.8|10808.8|10812.3|10810.3|10809.2|10807.2|4059
1686839100000|2023-06-15 14:25:00|10810|10808|10817|10815|10817|10815|10810|10808|3372
1686839400000|2023-06-15 14:30:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|5608
1686839700000|2023-06-15 14:35:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817|10815|5906
1686840000000|2023-06-15 14:40:00|10819.4|10817.4|10816.2|10814.2|10819.4|10817.4|10814.7|10812.7|4410
1686840300000|2023-06-15 14:45:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10813.1|10811.1|2756
1686840600000|2023-06-15 14:50:00|10813.1|10811.1|10808.4|10806.4|10813.1|10811.1|10808.4|10806.4|6857
1686840900000|2023-06-15 14:55:00|10809.2|10807.2|10805.3|10803.3|10809.2|10807.2|10805.3|10803.3|5315
1686841200000|2023-06-15 15:00:00|10806.1|10804.1|10802.2|10800.2|10806.9|10804.9|10802.2|10800.2|4555
1686841500000|2023-06-15 15:05:00|10803|10801|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|4850
1686841800000|2023-06-15 15:10:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10798.3|10796.3|5929
1686842100000|2023-06-15 15:15:00|10798.3|10796.3|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|4715
1686842400000|2023-06-15 15:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10796.7|10794.7|3136
1686842700000|2023-06-15 15:25:00|10799.8|10797.8|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|2527
1686843000000|2023-06-15 15:30:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799.8|10797.8|3141
1686843300000|2023-06-15 15:35:00|10803|10801|10803|10801|10803.7|10801.7|10801.4|10799.4|5903
1686843600000|2023-06-15 15:40:00|10802.2|10800.2|10804.9|10802.9|10805.3|10803.3|10802.2|10800.2|1981
1686843900000|2023-06-15 15:45:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1779
1686844200000|2023-06-15 15:50:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803|10801|1241
1686844500000|2023-06-15 15:55:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|718
1686844800000|2023-06-15 16:00:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10803.7|10801.7|3013
1686845100000|2023-06-15 16:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1611
1686845400000|2023-06-15 16:10:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2124
1686845700000|2023-06-15 16:15:00|10806.1|10804.1|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|2827
1686846000000|2023-06-15 16:20:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1184
1686846300000|2023-06-15 16:25:00|10811.2|10809.2|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|2071
1686846600000|2023-06-15 16:30:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1158
1686846900000|2023-06-15 16:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1631
1686847200000|2023-06-15 16:40:00|10812.7|10810.7|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|3589
1686847500000|2023-06-15 16:45:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1341
1686847800000|2023-06-15 16:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2343
1686848100000|2023-06-15 16:55:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|557
1686848400000|2023-06-15 17:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|6717
1686848700000|2023-06-15 17:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2387
1686849000000|2023-06-15 17:10:00|10815.8|10813.8|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1666
1686849300000|2023-06-15 17:15:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1104
1686849600000|2023-06-15 17:20:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|1554
1686849900000|2023-06-15 17:25:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1139
1686850200000|2023-06-15 17:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1389
1686850500000|2023-06-15 17:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1366
1686850800000|2023-06-15 17:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1783
1686851100000|2023-06-15 17:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1300
1686851400000|2023-06-15 17:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1556
1686851700000|2023-06-15 17:55:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3640
1686852000000|2023-06-15 18:00:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|1780
1686852300000|2023-06-15 18:05:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1824
1686852600000|2023-06-15 18:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3335
1686852900000|2023-06-15 18:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|649
1686853200000|2023-06-15 18:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3530
1686853500000|2023-06-15 18:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|2202
1686853800000|2023-06-15 18:30:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1935
1686854100000|2023-06-15 18:35:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2107
1686854400000|2023-06-15 18:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1921
1686854700000|2023-06-15 18:45:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1829
1686855000000|2023-06-15 18:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2111
1686855300000|2023-06-15 18:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|5103
1686855600000|2023-06-15 19:00:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1230
1686855900000|2023-06-15 19:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2883
1686856200000|2023-06-15 19:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1413
1686856500000|2023-06-15 19:15:00|10813.9|10811.9|10817|10815|10817|10815|10813.9|10811.9|1250
1686856800000|2023-06-15 19:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1660
1686857100000|2023-06-15 19:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|2057
1686857400000|2023-06-15 19:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1746
1686857700000|2023-06-15 19:35:00|10818.6|10816.6|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|5299
1686858000000|2023-06-15 19:40:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|3925
1686858300000|2023-06-15 19:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|2120
1686858600000|2023-06-15 19:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|3468
1686858900000|2023-06-15 19:55:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3022
1686859200000|2023-06-15 20:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1555
1686859500000|2023-06-15 20:05:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1651
1686859800000|2023-06-15 20:10:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|893
1686860100000|2023-06-15 20:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|3412
1686860400000|2023-06-15 20:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1592
1686860700000|2023-06-15 20:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|660
1686861000000|2023-06-15 20:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|2619
1686861300000|2023-06-15 20:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|863
1686861600000|2023-06-15 20:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1159
1686861900000|2023-06-15 20:45:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|434
1686862200000|2023-06-15 20:50:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10815.1|10813.1|776
1686862500000|2023-06-15 20:55:00|10817|10815|10817.4|10815.4|10817.8|10815.8|10816.2|10814.2|3148
1686866400000|2023-06-15 22:00:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|455
1686866700000|2023-06-15 22:05:00|10816.6|10814.6|10817|10815|10817|10815|10816.6|10814.6|148
1686867000000|2023-06-15 22:10:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|290
1686867300000|2023-06-15 22:15:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|120
1686867600000|2023-06-15 22:20:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|20
1686867900000|2023-06-15 22:25:00|10817|10815|10817|10815|10817|10815|10817|10815|68
1686868200000|2023-06-15 22:30:00|||||||||35
1686868500000|2023-06-15 22:35:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|225
1686868800000|2023-06-15 22:40:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|162
1686869100000|2023-06-15 22:45:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|253
1686869400000|2023-06-15 22:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|236
1686869700000|2023-06-15 22:55:00|||||||||8
1686870000000|2023-06-15 23:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|186
1686870300000|2023-06-15 23:05:00|||||||||3
1686870600000|2023-06-15 23:10:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|239
1686870900000|2023-06-15 23:15:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|485
1686871200000|2023-06-15 23:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|44
1686871500000|2023-06-15 23:25:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|34
1686871800000|2023-06-15 23:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|108
1686872100000|2023-06-15 23:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|61
1686872400000|2023-06-15 23:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|52
1686872700000|2023-06-15 23:45:00|||||||||1
1686873000000|2023-06-15 23:50:00|10816.6|10814.6|10816.2|10814.2|10816.6|10814.6|10816.2|10814.2|84
1686873300000|2023-06-15 23:55:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|67
1686873600000|2023-06-16 00:00:00|10817|10815|10813.9|10811.9|10817|10815|10813.9|10811.9|762
1686873900000|2023-06-16 00:05:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|666
1686874200000|2023-06-16 00:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|318
1686874500000|2023-06-16 00:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|114
1686874800000|2023-06-16 00:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|385
1686875100000|2023-06-16 00:25:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|461
1686875400000|2023-06-16 00:30:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|834
1686875700000|2023-06-16 00:35:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|751
1686876000000|2023-06-16 00:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|195
1686876300000|2023-06-16 00:45:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|475
1686876600000|2023-06-16 00:50:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|272
1686876900000|2023-06-16 00:55:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|637
1686877200000|2023-06-16 01:00:00|10809.6|10807.6|10810.4|10808.4|10810.8|10808.8|10808.4|10806.4|401
1686877500000|2023-06-16 01:05:00|10810.8|10808.8|10808|10806|10810.8|10808.8|10807.6|10805.6|401
1686877800000|2023-06-16 01:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|201
1686878100000|2023-06-16 01:15:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|464
1686878400000|2023-06-16 01:20:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.5|10804.5|1186
1686878700000|2023-06-16 01:25:00|10806.5|10804.5|10807.6|10805.6|10807.6|10805.6|10806.5|10804.5|287
1686879000000|2023-06-16 01:30:00|10807.3|10805.3|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1835
1686879300000|2023-06-16 01:35:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|335
1686879600000|2023-06-16 01:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|179
1686879900000|2023-06-16 01:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|111
1686880200000|2023-06-16 01:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|149
1686880500000|2023-06-16 01:55:00|10807.6|10805.6|10805.3|10803.3|10808.4|10806.4|10805.3|10803.3|562
1686880800000|2023-06-16 02:00:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|432
1686881100000|2023-06-16 02:05:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|456
1686881400000|2023-06-16 02:10:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|453
1686881700000|2023-06-16 02:15:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|780
1686882000000|2023-06-16 02:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|242
1686882300000|2023-06-16 02:25:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|499
1686882600000|2023-06-16 02:30:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|137
1686882900000|2023-06-16 02:35:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|345
1686883200000|2023-06-16 02:40:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|380
1686883500000|2023-06-16 02:45:00|10803.3|10801.3|10806.9|10804.9|10811.5|10809.5|10803.3|10801.3|2016
1686883800000|2023-06-16 02:50:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|900
1686884100000|2023-06-16 02:55:00|10806.9|10804.9|10803.7|10801.7|10806.9|10804.9|10803|10801|188
1686884400000|2023-06-16 03:00:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803|10801|837
1686884700000|2023-06-16 03:05:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|149
1686885000000|2023-06-16 03:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|92
1686885300000|2023-06-16 03:15:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|269
1686885600000|2023-06-16 03:20:00|10806.1|10804.1|10806.9|10804.9|10807.3|10805.3|10805.3|10803.3|253
1686885900000|2023-06-16 03:25:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|271
1686886200000|2023-06-16 03:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|412
1686886500000|2023-06-16 03:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|498
1686886800000|2023-06-16 03:40:00|10808.8|10806.8|10810|10808|10810|10808|10808.8|10806.8|57
1686887100000|2023-06-16 03:45:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|334
1686887400000|2023-06-16 03:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|331
1686887700000|2023-06-16 03:55:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|44
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|202
1686888300000|2023-06-16 04:05:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|193
1686888600000|2023-06-16 04:10:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.7|10803.7|59
1686888900000|2023-06-16 04:15:00|||||||||55
1686889200000|2023-06-16 04:20:00|||||||||178
1686889500000|2023-06-16 04:25:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|401
1686889800000|2023-06-16 04:30:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|93
1686890100000|2023-06-16 04:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|109
1686890400000|2023-06-16 04:40:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|84
1686890700000|2023-06-16 04:45:00|10805.7|10803.7|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|336
1686891000000|2023-06-16 04:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|230
1686891300000|2023-06-16 04:55:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|165
1686891600000|2023-06-16 05:00:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|214
1686891900000|2023-06-16 05:05:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.5|10804.5|187
1686892200000|2023-06-16 05:10:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|323
1686892500000|2023-06-16 05:15:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|301
1686892800000|2023-06-16 05:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|228
1686893100000|2023-06-16 05:25:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|409
1686893400000|2023-06-16 05:30:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|929
1686893700000|2023-06-16 05:35:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|425
1686894000000|2023-06-16 05:40:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|259
1686894300000|2023-06-16 05:45:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|557
1686894600000|2023-06-16 05:50:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.1|10802.1|487
1686894900000|2023-06-16 05:55:00|10805.7|10803.7|10806.1|10804.1|10806.5|10804.5|10804.5|10802.5|585
1686895200000|2023-06-16 06:00:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10803|10801|1288
1686895500000|2023-06-16 06:05:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|645
1686895800000|2023-06-16 06:10:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|689
1686896100000|2023-06-16 06:15:00|10802.6|10800.6|10803|10801|10803.7|10801.7|10799.8|10797.8|1448
1686896400000|2023-06-16 06:20:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|1287
1686896700000|2023-06-16 06:25:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10799|10797|2467
1686897000000|2023-06-16 06:30:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10799|10797|509
1686897300000|2023-06-16 06:35:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|694
1686897600000|2023-06-16 06:40:00|10796.7|10794.7|10796.3|10794.3|10799|10797|10795.9|10793.9|1657
1686897900000|2023-06-16 06:45:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|822
1686898200000|2023-06-16 06:50:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10796.7|10794.7|1755
1686898500000|2023-06-16 06:55:00|10797.9|10795.9|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3231
1686898800000|2023-06-16 07:00:00|10796.7|10794.7|10792.8|10790.8|10796.7|10794.7|10790.5|10788.5|3522
1686899100000|2023-06-16 07:05:00|10793.6|10791.6|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|863
1686899400000|2023-06-16 07:10:00|10794|10792|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|1189
1686899700000|2023-06-16 07:15:00|10794.4|10792.4|10792|10790|10795.1|10793.1|10790.8|10788.8|1380
1686900000000|2023-06-16 07:20:00|10791.2|10789.2|10797.5|10795.5|10797.5|10795.5|10791.2|10789.2|1446
1686900300000|2023-06-16 07:25:00|10797.1|10795.1|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1333
1686900600000|2023-06-16 07:30:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|411
1686900900000|2023-06-16 07:35:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.9|10793.9|593
1686901200000|2023-06-16 07:40:00|10794.4|10792.4|10798.3|10796.3|10799.8|10797.8|10793.2|10791.2|1457
1686901500000|2023-06-16 07:45:00|10797.9|10795.9|10795.1|10793.1|10799|10797|10795.1|10793.1|358
1686901800000|2023-06-16 07:50:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|951
1686902100000|2023-06-16 07:55:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|669
1686902400000|2023-06-16 08:00:00|10796.3|10794.3|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|992
1686902700000|2023-06-16 08:05:00|10794.8|10792.8|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1155
1686903000000|2023-06-16 08:10:00|10793.2|10791.2|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|2050
1686903300000|2023-06-16 08:15:00|10797.1|10795.1|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1208
1686903600000|2023-06-16 08:20:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|598
1686903900000|2023-06-16 08:25:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|1226
1686904200000|2023-06-16 08:30:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|1136
1686904500000|2023-06-16 08:35:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|724
1686904800000|2023-06-16 08:40:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|1301
1686905100000|2023-06-16 08:45:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1302
1686905400000|2023-06-16 08:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|544
1686905700000|2023-06-16 08:55:00|10801.4|10799.4|10801.4|10799.4|10803|10801|10801.4|10799.4|843
1686906000000|2023-06-16 09:00:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|1239
1686906300000|2023-06-16 09:05:00|10804.9|10802.9|10803|10801|10805.3|10803.3|10803|10801|761
1686906600000|2023-06-16 09:10:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803|10801|723
1686906900000|2023-06-16 09:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|911
1686907200000|2023-06-16 09:20:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|891
1686907500000|2023-06-16 09:25:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10803|10801|513
1686907800000|2023-06-16 09:30:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803|10801|634
1686908100000|2023-06-16 09:35:00|10804.1|10802.1|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|1166
1686908400000|2023-06-16 09:40:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|891
1686908700000|2023-06-16 09:45:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|796
1686909000000|2023-06-16 09:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803|10801|1300
1686909300000|2023-06-16 09:55:00|10804.1|10802.1|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|139
1686909600000|2023-06-16 10:00:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|1138
1686909900000|2023-06-16 10:05:00|10802.6|10800.6|10800.6|10798.6|10803|10801|10800.6|10798.6|1778
1686910200000|2023-06-16 10:10:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1442
1686910500000|2023-06-16 10:15:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|574
1686910800000|2023-06-16 10:20:00|10803.7|10801.7|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|552
1686911100000|2023-06-16 10:25:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|871
1686911400000|2023-06-16 10:30:00|10805.7|10803.7|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|972
1686911700000|2023-06-16 10:35:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|1133
1686912000000|2023-06-16 10:40:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10808.4|10806.4|790
1686912300000|2023-06-16 10:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.5|10804.5|567
1686912600000|2023-06-16 10:50:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|710
1686912900000|2023-06-16 10:55:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1998
1686913200000|2023-06-16 11:00:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10800.6|10798.6|3349
1686913500000|2023-06-16 11:05:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1403
1686913800000|2023-06-16 11:10:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|490
1686914100000|2023-06-16 11:15:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|3064
1686914400000|2023-06-16 11:20:00|10799.8|10797.8|10803|10801|10803.7|10801.7|10799.8|10797.8|929
1686914700000|2023-06-16 11:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|679
1686915000000|2023-06-16 11:30:00|10801.4|10799.4|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|3232
1686915300000|2023-06-16 11:35:00|10797.9|10795.9|10799|10797|10799|10797|10795.9|10793.9|3920
1686915600000|2023-06-16 11:40:00|10798.3|10796.3|10795.1|10793.1|10799|10797|10795.1|10793.1|1834
1686915900000|2023-06-16 11:45:00|10795.9|10793.9|10800.6|10798.6|10801.4|10799.4|10795.9|10793.9|3414
1686916200000|2023-06-16 11:50:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2560
1686916500000|2023-06-16 11:55:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|4284
1686916800000|2023-06-16 12:00:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10796.7|10794.7|2855
1686917100000|2023-06-16 12:05:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|2317
1686917400000|2023-06-16 12:10:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1135
1686917700000|2023-06-16 12:15:00|10798.3|10796.3|10795.9|10793.9|10798.3|10796.3|10793.6|10791.6|3414
1686918000000|2023-06-16 12:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|1936
1686918300000|2023-06-16 12:25:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|4020
1686918600000|2023-06-16 12:30:00|10799|10797|10799.8|10797.8|10802.2|10800.2|10797.5|10795.5|4844
1686918900000|2023-06-16 12:35:00|10800.2|10798.2|10795.1|10793.1|10800.6|10798.6|10794.4|10792.4|2945
1686919200000|2023-06-16 12:40:00|10794.4|10792.4|10791.2|10789.2|10794.4|10792.4|10791.2|10789.2|3482
1686919500000|2023-06-16 12:45:00|10792|10790|10787.3|10785.3|10792|10790|10787.3|10785.3|4415
1686919800000|2023-06-16 12:50:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10784.2|10782.2|6052
1686920100000|2023-06-16 12:55:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|5500
1686920400000|2023-06-16 13:00:00|10785|10783|10786.5|10784.5|10788.1|10786.1|10783.4|10781.4|9535
1686920700000|2023-06-16 13:05:00|10785.8|10783.8|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|2037
1686921000000|2023-06-16 13:10:00|10785|10783|10780.3|10778.3|10785.8|10783.8|10779.5|10777.5|8726
1686921300000|2023-06-16 13:15:00|10779.5|10777.5|10778|10776|10781.9|10779.9|10776.4|10774.4|9287
1686921600000|2023-06-16 13:20:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778|10776|6370
1686921900000|2023-06-16 13:25:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|5445
1686922200000|2023-06-16 13:30:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10772.5|10770.5|9118
1686922500000|2023-06-16 13:35:00|10774.8|10772.8|10778|10776|10780.3|10778.3|10774|10772|6224
1686922800000|2023-06-16 13:40:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10774|10772|5448
1686923100000|2023-06-16 13:45:00|10779.5|10777.5|10775.6|10773.6|10779.5|10777.5|10774.8|10772.8|4425
1686923400000|2023-06-16 13:50:00|10774.8|10772.8|10778.7|10776.7|10779.5|10777.5|10774.8|10772.8|4184
1686923700000|2023-06-16 13:55:00|10779.5|10777.5|10780.7|10778.7|10781.9|10779.9|10778|10776|5993
1686924000000|2023-06-16 14:00:00|10778.3|10776.3|10788.1|10786.1|10795.1|10793.1|10778.3|10776.3|11296
1686924300000|2023-06-16 14:05:00|10787.3|10785.3|10774|10772|10787.3|10785.3|10774|10772|8431
1686924600000|2023-06-16 14:10:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10767|10765|10272
1686924900000|2023-06-16 14:15:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10768.6|10766.6|3028
1686925200000|2023-06-16 14:20:00|10771.3|10769.3|10763.9|10761.9|10771.7|10769.7|10763.9|10761.9|4794
1686925500000|2023-06-16 14:25:00|10764.7|10762.7|10760.4|10758.4|10764.7|10762.7|10758.4|10756.4|6526
1686925800000|2023-06-16 14:30:00|10760|10758|10767|10765|10767.8|10765.8|10760|10758|7356
1686926100000|2023-06-16 14:35:00|10767.8|10765.8|10771.7|10769.7|10772.5|10770.5|10767|10765|5957
1686926400000|2023-06-16 14:40:00|10770.9|10768.9|10778|10776|10781.9|10779.9|10769.4|10767.4|10525
1686926700000|2023-06-16 14:45:00|10777.2|10775.2|10778|10776|10779.5|10777.5|10775.6|10773.6|5981
1686927000000|2023-06-16 14:50:00|10777.2|10775.2|10775.2|10773.2|10777.2|10775.2|10772.5|10770.5|3978
1686927300000|2023-06-16 14:55:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10773.3|10771.3|6100
1686927600000|2023-06-16 15:00:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|5004
1686927900000|2023-06-16 15:05:00|10781.1|10779.1|10782.6|10780.6|10785.8|10783.8|10780.3|10778.3|4702
1686928200000|2023-06-16 15:10:00|10781.9|10779.9|10779.5|10777.5|10784.2|10782.2|10778.7|10776.7|3876
1686928500000|2023-06-16 15:15:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|2855
1686928800000|2023-06-16 15:20:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10777.2|10775.2|6552
1686929100000|2023-06-16 15:25:00|10780.3|10778.3|10779.9|10777.9|10780.3|10778.3|10778|10776|3198
1686929400000|2023-06-16 15:30:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|2606
1686929700000|2023-06-16 15:35:00|10781.5|10779.5|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|2094
1686930000000|2023-06-16 15:40:00|10778|10776|10774|10772|10778|10776|10774|10772|2975
1686930300000|2023-06-16 15:45:00|10774.4|10772.4|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2177
1686930600000|2023-06-16 15:50:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|2384
1686930900000|2023-06-16 15:55:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.1|10768.1|2987
1686931200000|2023-06-16 16:00:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|3477
1686931500000|2023-06-16 16:05:00|10771.7|10769.7|10774|10772|10774|10772|10771.7|10769.7|2321
1686931800000|2023-06-16 16:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10771.7|10769.7|1775
1686932100000|2023-06-16 16:15:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|1351
1686932400000|2023-06-16 16:20:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|1443
1686932700000|2023-06-16 16:25:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2304
1686933000000|2023-06-16 16:30:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|1567
1686933300000|2023-06-16 16:35:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|1332
1686933600000|2023-06-16 16:40:00|10772.9|10770.9|10774|10772|10774.8|10772.8|10772.5|10770.5|786
1686933900000|2023-06-16 16:45:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|602
1686934200000|2023-06-16 16:50:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1773
1686934500000|2023-06-16 16:55:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|968
1686934800000|2023-06-16 17:00:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|538
1686935100000|2023-06-16 17:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1525
1686935400000|2023-06-16 17:10:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1319
1686935700000|2023-06-16 17:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|3553
1686936000000|2023-06-16 17:20:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|4498
1686936300000|2023-06-16 17:25:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|1406
1686936600000|2023-06-16 17:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|3013
1686936900000|2023-06-16 17:35:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|591
1686937200000|2023-06-16 17:40:00|10778|10776|10774|10772|10778|10776|10773.3|10771.3|1492
1686937500000|2023-06-16 17:45:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|1208
1686937800000|2023-06-16 17:50:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|686
1686938100000|2023-06-16 17:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1466
1686938400000|2023-06-16 18:00:00|10774.8|10772.8|10775.2|10773.2|10775.6|10773.6|10774|10772|2257
1686938700000|2023-06-16 18:05:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2143
1686939000000|2023-06-16 18:10:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|1298
1686939300000|2023-06-16 18:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1146
1686939600000|2023-06-16 18:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|617
1686939900000|2023-06-16 18:25:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|418
1686940200000|2023-06-16 18:30:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1996
1686940500000|2023-06-16 18:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|591
1686940800000|2023-06-16 18:40:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|286
1686941100000|2023-06-16 18:45:00|10777.2|10775.2|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|1282
1686941400000|2023-06-16 18:50:00|10779.9|10777.9|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|3077
1686941700000|2023-06-16 18:55:00|10782.3|10780.3|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|5398
1686942000000|2023-06-16 19:00:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|2992
1686942300000|2023-06-16 19:05:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1629
1686942600000|2023-06-16 19:10:00|10776.4|10774.4|10779.5|10777.5|10779.5|10777.5|10775.6|10773.6|3235
1686942900000|2023-06-16 19:15:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|3385
1686943200000|2023-06-16 19:20:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|2530
1686943500000|2023-06-16 19:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1290
1686943800000|2023-06-16 19:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|279
1686944100000|2023-06-16 19:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1313
1686944400000|2023-06-16 19:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|748
1686944700000|2023-06-16 19:45:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1588
1686945000000|2023-06-16 19:50:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2002
1686945300000|2023-06-16 19:55:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|5367
1686945600000|2023-06-16 20:00:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|5462
1686945900000|2023-06-16 20:05:00|10779.9|10777.9|10778|10776|10779.9|10777.9|10778|10776|1036
1686946200000|2023-06-16 20:10:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|621
1686946500000|2023-06-16 20:15:00|||||||||231
1686946800000|2023-06-16 20:20:00|||||||||348
1686947100000|2023-06-16 20:25:00|||||||||920
1686947400000|2023-06-16 20:30:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1084
1686947700000|2023-06-16 20:35:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1796
1686948000000|2023-06-16 20:40:00|10779.9|10777.9|10781.1|10779.1|10781.1|10779.1|10779.9|10777.9|612
1686948300000|2023-06-16 20:45:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|3075
1686948600000|2023-06-16 20:50:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|2455
1686948900000|2023-06-16 20:55:00|10782.3|10780.3|10781.9|10779.9|10783|10781|10781.9|10779.9|1685
1687125600000|2023-06-18 22:00:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|522
1687125900000|2023-06-18 22:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|458
1687126200000|2023-06-18 22:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|207
1687126500000|2023-06-18 22:15:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|169
1687126800000|2023-06-18 22:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|299
1687127100000|2023-06-18 22:25:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|121
1687127400000|2023-06-18 22:30:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|233
1687127700000|2023-06-18 22:35:00|10783|10781|10781.9|10779.9|10783|10781|10781.5|10779.5|244
1687128000000|2023-06-18 22:40:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|46
1687128300000|2023-06-18 22:45:00|||||||||32
1687128600000|2023-06-18 22:50:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|75
1687128900000|2023-06-18 22:55:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|185
1687129200000|2023-06-18 23:00:00|||||||||86
1687129500000|2023-06-18 23:05:00|||||||||84
1687129800000|2023-06-18 23:10:00|10785|10783|10785|10783|10785|10783|10785|10783|71
1687130100000|2023-06-18 23:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|389
1687130400000|2023-06-18 23:20:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|140
1687130700000|2023-06-18 23:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|99
1687131000000|2023-06-18 23:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|187
1687131300000|2023-06-18 23:35:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|173
1687131600000|2023-06-18 23:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|103
1687131900000|2023-06-18 23:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|45
1687132200000|2023-06-18 23:50:00|||||||||259
1687132500000|2023-06-18 23:55:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|839
1687132800000|2023-06-19 00:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|250
1687133100000|2023-06-19 00:05:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|83
1687133400000|2023-06-19 00:10:00|10787.7|10785.7|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|66
1687133700000|2023-06-19 00:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|71
1687134000000|2023-06-19 00:20:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|134
1687134300000|2023-06-19 00:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|58
1687134600000|2023-06-19 00:30:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|191
1687134900000|2023-06-19 00:35:00|10785.4|10783.4|10785.4|10783.4|10785.8|10783.8|10785|10783|63
1687135200000|2023-06-19 00:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|162
1687135500000|2023-06-19 00:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|240
1687135800000|2023-06-19 00:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|59
1687136100000|2023-06-19 00:55:00|||||||||52
1687136400000|2023-06-19 01:00:00|||||||||7
1687136700000|2023-06-19 01:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|75
1687137000000|2023-06-19 01:10:00|||||||||3
1687137300000|2023-06-19 01:15:00|10784.6|10782.6|10785|10783|10785.4|10783.4|10784.6|10782.6|360
1687137600000|2023-06-19 01:20:00|||||||||52
1687137900000|2023-06-19 01:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|68
1687138200000|2023-06-19 01:30:00|||||||||23
1687138500000|2023-06-19 01:35:00|||||||||2
1687139100000|2023-06-19 01:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|27
1687139400000|2023-06-19 01:50:00|||||||||17
1687140000000|2023-06-19 02:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|94
1687140300000|2023-06-19 02:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|171
1687140600000|2023-06-19 02:10:00|||||||||19
1687140900000|2023-06-19 02:15:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|187
1687141200000|2023-06-19 02:20:00|||||||||156
1687141500000|2023-06-19 02:25:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|158
1687141800000|2023-06-19 02:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|271
1687142100000|2023-06-19 02:35:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|53
1687142400000|2023-06-19 02:40:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|146
1687142700000|2023-06-19 02:45:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|15
1687143000000|2023-06-19 02:50:00|10783.8|10781.8|10783.4|10781.4|10783.8|10781.8|10783.4|10781.4|100
1687143300000|2023-06-19 02:55:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|29
1687143600000|2023-06-19 03:00:00|||||||||19
1687143900000|2023-06-19 03:05:00|||||||||3
1687144200000|2023-06-19 03:10:00|||||||||24
1687144500000|2023-06-19 03:15:00|10783|10781|10783.4|10781.4|10783.4|10781.4|10783|10781|217
1687144800000|2023-06-19 03:20:00|10783|10781|10783|10781|10783|10781|10783|10781|148
1687145100000|2023-06-19 03:25:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|5
1687145400000|2023-06-19 03:30:00|10783.4|10781.4|10783|10781|10783.4|10781.4|10782.6|10780.6|85
1687145700000|2023-06-19 03:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|7
1687146000000|2023-06-19 03:40:00|10784.2|10782.2|10783.8|10781.8|10784.2|10782.2|10783.4|10781.4|93
1687146300000|2023-06-19 03:45:00|10784.2|10782.2|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|38
1687146600000|2023-06-19 03:50:00|10784.6|10782.6|10785|10783|10785|10783|10784.2|10782.2|79
1687146900000|2023-06-19 03:55:00|10784.2|10782.2|10784.6|10782.6|10785|10783|10784.2|10782.2|420
1687147200000|2023-06-19 04:00:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|24
1687147500000|2023-06-19 04:05:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.8|10781.8|42
1687147800000|2023-06-19 04:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|364
1687148100000|2023-06-19 04:15:00|10785|10783|10785|10783|10785|10783|10785|10783|44
1687148400000|2023-06-19 04:20:00|||||||||4
1687148700000|2023-06-19 04:25:00|10784.6|10782.6|10785|10783|10785|10783|10784.6|10782.6|29
1687149000000|2023-06-19 04:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|39
1687149300000|2023-06-19 04:35:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|50
1687149600000|2023-06-19 04:40:00|||||||||1
1687150800000|2023-06-19 05:00:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|113
1687151100000|2023-06-19 05:05:00|||||||||1
1687151400000|2023-06-19 05:10:00|||||||||12
1687151700000|2023-06-19 05:15:00|||||||||100
1687152000000|2023-06-19 05:20:00|||||||||12
1687152300000|2023-06-19 05:25:00|||||||||5
1687152600000|2023-06-19 05:30:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|54
1687152900000|2023-06-19 05:35:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|161
1687153200000|2023-06-19 05:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|72
1687153500000|2023-06-19 05:45:00|10783.4|10781.4|10783|10781|10783.4|10781.4|10782.6|10780.6|118
1687153800000|2023-06-19 05:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|35
1687154100000|2023-06-19 05:55:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|79
1687154400000|2023-06-19 06:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|486
1687154700000|2023-06-19 06:05:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785|10783|335
1687155000000|2023-06-19 06:10:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|142
1687155300000|2023-06-19 06:15:00|10785.8|10783.8|10785.8|10783.8|10786.2|10784.2|10785.8|10783.8|295
1687155600000|2023-06-19 06:20:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|219
1687155900000|2023-06-19 06:25:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|934
1687156200000|2023-06-19 06:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|468
1687156500000|2023-06-19 06:35:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|550
1687156800000|2023-06-19 06:40:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|397
1687157100000|2023-06-19 06:45:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1071
1687157400000|2023-06-19 06:50:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|288
1687157700000|2023-06-19 06:55:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|1027
1687158000000|2023-06-19 07:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|860
1687158300000|2023-06-19 07:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|608
1687158600000|2023-06-19 07:10:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|813
1687158900000|2023-06-19 07:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|765
1687159200000|2023-06-19 07:20:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10783.4|10781.4|585
1687159500000|2023-06-19 07:25:00|10783.4|10781.4|10778|10776|10783.4|10781.4|10778|10776|932
1687159800000|2023-06-19 07:30:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|5620
1687160100000|2023-06-19 07:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1470
1687160400000|2023-06-19 07:40:00|10776.8|10774.8|10774|10772|10777.2|10775.2|10773.3|10771.3|825
1687160700000|2023-06-19 07:45:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|816
1687161000000|2023-06-19 07:50:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|444
1687161300000|2023-06-19 07:55:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|986
1687161600000|2023-06-19 08:00:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|826
1687161900000|2023-06-19 08:05:00|10772.9|10770.9|10773.3|10771.3|10774|10772|10772.9|10770.9|441
1687162200000|2023-06-19 08:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|504
1687162500000|2023-06-19 08:15:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|119
1687162800000|2023-06-19 08:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|123
1687163100000|2023-06-19 08:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|613
1687163400000|2023-06-19 08:30:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|181
1687163700000|2023-06-19 08:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|138
1687164000000|2023-06-19 08:40:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|226
1687164300000|2023-06-19 08:45:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|191
1687164600000|2023-06-19 08:50:00|10774|10772|10773.7|10771.7|10774.8|10772.8|10773.3|10771.3|196
1687164900000|2023-06-19 08:55:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|159
1687165200000|2023-06-19 09:00:00|10772.9|10770.9|10774|10772|10774|10772|10772.9|10770.9|178
1687165500000|2023-06-19 09:05:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|272
1687165800000|2023-06-19 09:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|238
1687166100000|2023-06-19 09:15:00|10772.9|10770.9|10771.7|10769.7|10772.9|10770.9|10771.7|10769.7|203
1687166400000|2023-06-19 09:20:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|330
1687166700000|2023-06-19 09:25:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|312
1687167000000|2023-06-19 09:30:00|||||||||294
1687167300000|2023-06-19 09:35:00|10771.3|10769.3|10772.5|10770.5|10772.5|10770.5|10771.3|10769.3|454
1687167600000|2023-06-19 09:40:00|||||||||83
1687167900000|2023-06-19 09:45:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|450
1687168200000|2023-06-19 09:50:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|464
1687168500000|2023-06-19 09:55:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1495
1687168800000|2023-06-19 10:00:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|603
1687169100000|2023-06-19 10:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|631
1687169400000|2023-06-19 10:10:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|96
1687169700000|2023-06-19 10:15:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|304
1687170000000|2023-06-19 10:20:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|425
1687170300000|2023-06-19 10:25:00|10768.6|10766.6|10767.8|10765.8|10769|10767|10767.8|10765.8|92
1687170600000|2023-06-19 10:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|187
1687170900000|2023-06-19 10:35:00|||||||||355
1687171200000|2023-06-19 10:40:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|461
1687171500000|2023-06-19 10:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|225
1687171800000|2023-06-19 10:50:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|1719
1687172100000|2023-06-19 10:55:00|||||||||25
1687172400000|2023-06-19 11:00:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|412
1687172700000|2023-06-19 11:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|554
1687173000000|2023-06-19 11:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|943
1687173300000|2023-06-19 11:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|406
1687173600000|2023-06-19 11:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|367
1687173900000|2023-06-19 11:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|366
1687174200000|2023-06-19 11:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|241
1687174500000|2023-06-19 11:35:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|408
1687174800000|2023-06-19 11:40:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|627
1687175100000|2023-06-19 11:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|720
1687175400000|2023-06-19 11:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|866
1687175700000|2023-06-19 11:55:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|204
1687176000000|2023-06-19 12:00:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|117
1687176300000|2023-06-19 12:05:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|245
1687176600000|2023-06-19 12:10:00|10764.7|10762.7|10765.1|10763.1|10765.5|10763.5|10764.7|10762.7|322
1687176900000|2023-06-19 12:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|353
1687177200000|2023-06-19 12:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|673
1687177500000|2023-06-19 12:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|972
1687177800000|2023-06-19 12:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|371
1687178100000|2023-06-19 12:35:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|310
1687178400000|2023-06-19 12:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|588
1687178700000|2023-06-19 12:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|307
1687179000000|2023-06-19 12:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|310
1687179300000|2023-06-19 12:55:00|10763.9|10761.9|10764.3|10762.3|10764.7|10762.7|10763.9|10761.9|139
1687179600000|2023-06-19 13:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|360
1687179900000|2023-06-19 13:05:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|864
1687180200000|2023-06-19 13:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|191
1687180500000|2023-06-19 13:15:00|||||||||37
1687180800000|2023-06-19 13:20:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|310
1687181100000|2023-06-19 13:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|294
1687181400000|2023-06-19 13:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|438
1687181700000|2023-06-19 13:35:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|782
1687182000000|2023-06-19 13:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|296
1687182300000|2023-06-19 13:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|253
1687182600000|2023-06-19 13:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|125
1687182900000|2023-06-19 13:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|477
1687183200000|2023-06-19 14:00:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|429
1687183500000|2023-06-19 14:05:00|||||||||173
1687183800000|2023-06-19 14:10:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|936
1687184100000|2023-06-19 14:15:00|||||||||44
1687184400000|2023-06-19 14:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|127
1687184700000|2023-06-19 14:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|261
1687185000000|2023-06-19 14:30:00|||||||||361
1687185300000|2023-06-19 14:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|475
1687185600000|2023-06-19 14:40:00|||||||||199
1687185900000|2023-06-19 14:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|568
1687186200000|2023-06-19 14:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|784
1687186500000|2023-06-19 14:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|286
1687186800000|2023-06-19 15:00:00|||||||||311
1687187100000|2023-06-19 15:05:00|||||||||711
1687187400000|2023-06-19 15:10:00|||||||||71
1687187700000|2023-06-19 15:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|71
1687188000000|2023-06-19 15:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|722
1687188300000|2023-06-19 15:25:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|753
1687188600000|2023-06-19 15:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|161
1687188900000|2023-06-19 15:35:00|||||||||30
1687189200000|2023-06-19 15:40:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|765
1687189500000|2023-06-19 15:45:00|||||||||42
1687189800000|2023-06-19 15:50:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|161
1687190100000|2023-06-19 15:55:00|||||||||174
1687190400000|2023-06-19 16:00:00|||||||||68
1687190700000|2023-06-19 16:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|420
1687191000000|2023-06-19 16:10:00|||||||||38
1687191300000|2023-06-19 16:15:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|603
1687191600000|2023-06-19 16:20:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|183
1687191900000|2023-06-19 16:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|254
1687192200000|2023-06-19 16:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|215
1687192500000|2023-06-19 16:35:00|||||||||947
1687192800000|2023-06-19 16:40:00|||||||||30
1687193100000|2023-06-19 16:45:00|||||||||320
1687193400000|2023-06-19 16:50:00|||||||||233
1687193700000|2023-06-19 16:55:00|10761.9|10759.9|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1033
1687212000000|2023-06-19 22:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|291
1687212300000|2023-06-19 22:05:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|44
1687212600000|2023-06-19 22:10:00|10762.3|10760.3|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|198
1687212900000|2023-06-19 22:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|16
1687213200000|2023-06-19 22:20:00|||||||||4
1687213500000|2023-06-19 22:25:00|||||||||403
1687213800000|2023-06-19 22:30:00|||||||||19
1687214100000|2023-06-19 22:35:00|10762.7|10760.7|10763.1|10761.1|10763.1|10761.1|10762.7|10760.7|33
1687214400000|2023-06-19 22:40:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|139
1687214700000|2023-06-19 22:45:00|||||||||11
1687215000000|2023-06-19 22:50:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|100
1687215300000|2023-06-19 22:55:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|46
1687215600000|2023-06-19 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|51
1687215900000|2023-06-19 23:05:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.9|10759.9|381
1687216200000|2023-06-19 23:10:00|||||||||19
1687216500000|2023-06-19 23:15:00|||||||||21
1687216800000|2023-06-19 23:20:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|63
1687217100000|2023-06-19 23:25:00|||||||||2
1687217400000|2023-06-19 23:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|195
1687217700000|2023-06-19 23:35:00|||||||||40
1687218000000|2023-06-19 23:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|79
1687218300000|2023-06-19 23:45:00|10762.7|10760.7|10762.3|10760.3|10762.7|10760.7|10762.3|10760.3|261
1687218600000|2023-06-19 23:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|135
1687218900000|2023-06-19 23:55:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|229
1687219200000|2023-06-20 00:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|506
1687219500000|2023-06-20 00:05:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|217
1687219800000|2023-06-20 00:10:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|623
1687220100000|2023-06-20 00:15:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|258
1687220400000|2023-06-20 00:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|460
1687220700000|2023-06-20 00:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|370
1687221000000|2023-06-20 00:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|113
1687221300000|2023-06-20 00:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|504
1687221600000|2023-06-20 00:40:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|278
1687221900000|2023-06-20 00:45:00|10762.3|10760.3|10762.3|10760.3|10762.7|10760.7|10761.5|10759.5|823
1687222200000|2023-06-20 00:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|40
1687222500000|2023-06-20 00:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|193
1687222800000|2023-06-20 01:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|97
1687223100000|2023-06-20 01:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|72
1687223400000|2023-06-20 01:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|77
1687223700000|2023-06-20 01:15:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|199
1687224000000|2023-06-20 01:20:00|||||||||38
1687224300000|2023-06-20 01:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|334
1687224600000|2023-06-20 01:30:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|243
1687224900000|2023-06-20 01:35:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|1447
1687225200000|2023-06-20 01:40:00|||||||||205
1687225500000|2023-06-20 01:45:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|1066
1687225800000|2023-06-20 01:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|612
1687226100000|2023-06-20 01:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|115
1687226400000|2023-06-20 02:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|530
1687226700000|2023-06-20 02:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|103
1687227000000|2023-06-20 02:10:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|285
1687227300000|2023-06-20 02:15:00|10769.8|10767.8|10773.3|10771.3|10773.3|10771.3|10769.8|10767.8|753
1687227600000|2023-06-20 02:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|449
1687227900000|2023-06-20 02:25:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|370
1687228200000|2023-06-20 02:30:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|589
1687228500000|2023-06-20 02:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|841
1687228800000|2023-06-20 02:40:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1037
1687229100000|2023-06-20 02:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|506
1687229400000|2023-06-20 02:50:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|155
1687229700000|2023-06-20 02:55:00|10774|10772|10774|10772|10774|10772|10774|10772|326
1687230000000|2023-06-20 03:00:00|||||||||208
1687230300000|2023-06-20 03:05:00|||||||||144
1687230600000|2023-06-20 03:10:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|249
1687230900000|2023-06-20 03:15:00|10774.4|10772.4|10774|10772|10774.4|10772.4|10774|10772|232
1687231200000|2023-06-20 03:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|64
1687231500000|2023-06-20 03:25:00|10774|10772|10774|10772|10774|10772|10773.7|10771.7|54
1687231800000|2023-06-20 03:30:00|||||||||55
1687232100000|2023-06-20 03:35:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|45
1687232400000|2023-06-20 03:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|274
1687232700000|2023-06-20 03:45:00|10772.9|10770.9|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|276
1687233000000|2023-06-20 03:50:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|73
1687233300000|2023-06-20 03:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|350
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|96
1687233900000|2023-06-20 04:05:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|186
1687234200000|2023-06-20 04:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|229
1687234500000|2023-06-20 04:15:00|||||||||34
1687234800000|2023-06-20 04:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|53
1687235100000|2023-06-20 04:25:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|53
1687235400000|2023-06-20 04:30:00|||||||||126
1687235700000|2023-06-20 04:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|333
1687236000000|2023-06-20 04:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|106
1687236300000|2023-06-20 04:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|158
1687236600000|2023-06-20 04:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1020
1687236900000|2023-06-20 04:55:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|383
1687237200000|2023-06-20 05:00:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|102
1687237500000|2023-06-20 05:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|73
1687237800000|2023-06-20 05:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|272
1687238100000|2023-06-20 05:15:00|||||||||48
1687238400000|2023-06-20 05:20:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|913
1687238700000|2023-06-20 05:25:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|316
1687239000000|2023-06-20 05:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|95
1687239300000|2023-06-20 05:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|186
1687239600000|2023-06-20 05:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1106
1687239900000|2023-06-20 05:45:00|10769.8|10767.8|10769.4|10767.4|10769.8|10767.8|10769.4|10767.4|50
1687240200000|2023-06-20 05:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|73
1687240500000|2023-06-20 05:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|305
1687240800000|2023-06-20 06:00:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|1195
1687241100000|2023-06-20 06:05:00|10772.1|10770.1|10774|10772|10774|10772|10771.7|10769.7|895
1687241400000|2023-06-20 06:10:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|648
1687241700000|2023-06-20 06:15:00|10773.7|10771.7|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|870
1687242000000|2023-06-20 06:20:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|683
1687242300000|2023-06-20 06:25:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|372
1687242600000|2023-06-20 06:30:00|10772.1|10770.1|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|498
1687242900000|2023-06-20 06:35:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10771.7|10769.7|1156
1687243200000|2023-06-20 06:40:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|200
1687243500000|2023-06-20 06:45:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|382
1687243800000|2023-06-20 06:50:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|362
1687244100000|2023-06-20 06:55:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1468
1687244400000|2023-06-20 07:00:00|10774|10772|10775.6|10773.6|10777.2|10775.2|10773.3|10771.3|1657
1687244700000|2023-06-20 07:05:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10772.5|10770.5|2220
1687245000000|2023-06-20 07:10:00|10774.8|10772.8|10770.1|10768.1|10774.8|10772.8|10770.1|10768.1|740
1687245300000|2023-06-20 07:15:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|1166
1687245600000|2023-06-20 07:20:00|10773.3|10771.3|10774|10772|10774|10772|10771.7|10769.7|1355
1687245900000|2023-06-20 07:25:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1018
1687246200000|2023-06-20 07:30:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|778
1687246500000|2023-06-20 07:35:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1414
1687246800000|2023-06-20 07:40:00|10778.3|10776.3|10778.7|10776.7|10779.5|10777.5|10778|10776|775
1687247100000|2023-06-20 07:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778|10776|931
1687247400000|2023-06-20 07:50:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|789
1687247700000|2023-06-20 07:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|254
1687248000000|2023-06-20 08:00:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|229
1687248300000|2023-06-20 08:05:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|368
1687248600000|2023-06-20 08:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|860
1687248900000|2023-06-20 08:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|461
1687249200000|2023-06-20 08:20:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|250
1687249500000|2023-06-20 08:25:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|331
1687249800000|2023-06-20 08:30:00|10779.1|10777.1|10778.7|10776.7|10779.1|10777.1|10778|10776|1644
1687250100000|2023-06-20 08:35:00|10779.1|10777.1|10781.1|10779.1|10781.1|10779.1|10779.1|10777.1|706
1687250400000|2023-06-20 08:40:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|549
1687250700000|2023-06-20 08:45:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|318
1687251000000|2023-06-20 08:50:00|10778.7|10776.7|10776.8|10774.8|10778.7|10776.7|10776.8|10774.8|666
1687251300000|2023-06-20 08:55:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|245
1687251600000|2023-06-20 09:00:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|745
1687251900000|2023-06-20 09:05:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.2|10773.2|1104
1687252200000|2023-06-20 09:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|365
1687252500000|2023-06-20 09:15:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|926
1687252800000|2023-06-20 09:20:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|468
1687253100000|2023-06-20 09:25:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|593
1687253400000|2023-06-20 09:30:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|722
1687253700000|2023-06-20 09:35:00|10774.4|10772.4|10774.8|10772.8|10776.4|10774.4|10774|10772|179
1687254000000|2023-06-20 09:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|154
1687254300000|2023-06-20 09:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|309
1687254600000|2023-06-20 09:50:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|420
1687254900000|2023-06-20 09:55:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|845
1687255200000|2023-06-20 10:00:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|300
1687255500000|2023-06-20 10:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|266
1687255800000|2023-06-20 10:10:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|351
1687256100000|2023-06-20 10:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|531
1687256400000|2023-06-20 10:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|618
1687256700000|2023-06-20 10:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|350
1687257000000|2023-06-20 10:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1228
1687257300000|2023-06-20 10:35:00|10778|10776|10778|10776|10779.5|10777.5|10778|10776|405
1687257600000|2023-06-20 10:40:00|10778.3|10776.3|10779.5|10777.5|10780.3|10778.3|10778.3|10776.3|983
1687257900000|2023-06-20 10:45:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|646
1687258200000|2023-06-20 10:50:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|1519
1687258500000|2023-06-20 10:55:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1007
1687258800000|2023-06-20 11:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1364
1687259100000|2023-06-20 11:05:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|504
1687259400000|2023-06-20 11:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10783.4|10781.4|1459
1687259700000|2023-06-20 11:15:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|710
1687260000000|2023-06-20 11:20:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|824
1687260300000|2023-06-20 11:25:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|1831
1687260600000|2023-06-20 11:30:00|10785|10783|10785|10783|10786.5|10784.5|10784.2|10782.2|2044
1687260900000|2023-06-20 11:35:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|1167
1687261200000|2023-06-20 11:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|1806
1687261500000|2023-06-20 11:45:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1246
1687261800000|2023-06-20 11:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|853
1687262100000|2023-06-20 11:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2364
1687262400000|2023-06-20 12:00:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|4776
1687262700000|2023-06-20 12:05:00|10792|10790|10795.1|10793.1|10795.9|10793.9|10790.5|10788.5|5280
1687263000000|2023-06-20 12:10:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|5551
1687263300000|2023-06-20 12:15:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.1|10793.1|3890
1687263600000|2023-06-20 12:20:00|10795.1|10793.1|10791.2|10789.2|10796.7|10794.7|10791.2|10789.2|3294
1687263900000|2023-06-20 12:25:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|3787
1687264200000|2023-06-20 12:30:00|10788.1|10786.1|10779.9|10777.9|10789.7|10787.7|10779.5|10777.5|8833
1687264500000|2023-06-20 12:35:00|10780.3|10778.3|10776.4|10774.4|10780.3|10778.3|10776.4|10774.4|4977
1687264800000|2023-06-20 12:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|3803
1687265100000|2023-06-20 12:45:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|3350
1687265400000|2023-06-20 12:50:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|3319
1687265700000|2023-06-20 12:55:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|2756
1687266000000|2023-06-20 13:00:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|1656
1687266300000|2023-06-20 13:05:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1275
1687266600000|2023-06-20 13:10:00|10779.5|10777.5|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|1798
1687266900000|2023-06-20 13:15:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|3744
1687267200000|2023-06-20 13:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2012
1687267500000|2023-06-20 13:25:00|10781.5|10779.5|10787.3|10785.3|10787.3|10785.3|10781.1|10779.1|5965
1687267800000|2023-06-20 13:30:00|10788.1|10786.1|10795.1|10793.1|10796.7|10794.7|10788.1|10786.1|9337
1687268100000|2023-06-20 13:35:00|10794.4|10792.4|10793.6|10791.6|10798.3|10796.3|10792.8|10790.8|7325
1687268400000|2023-06-20 13:40:00|10792.8|10790.8|10789.7|10787.7|10794.4|10792.4|10788.9|10786.9|4883
1687268700000|2023-06-20 13:45:00|10790.5|10788.5|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|1926
1687269000000|2023-06-20 13:50:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10792|10790|5050
1687269300000|2023-06-20 13:55:00|10797.5|10795.5|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|3400
1687269600000|2023-06-20 14:00:00|10796.7|10794.7|10798.7|10796.7|10800.6|10798.6|10795.1|10793.1|5080
1687269900000|2023-06-20 14:05:00|10798.3|10796.3|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|4366
1687270200000|2023-06-20 14:10:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10799.8|10797.8|5121
1687270500000|2023-06-20 14:15:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|23875
1687270800000|2023-06-20 14:20:00|10803|10801|10804.5|10802.5|10806.1|10804.1|10803|10801|2754
1687271100000|2023-06-20 14:25:00|10804.9|10802.9|10805.3|10803.3|10808.4|10806.4|10804.5|10802.5|4103
1687271400000|2023-06-20 14:30:00|10806.1|10804.1|10801.4|10799.4|10806.1|10804.1|10800.6|10798.6|3499
1687271700000|2023-06-20 14:35:00|10801.8|10799.8|10806.1|10804.1|10806.1|10804.1|10800.6|10798.6|5522
1687272000000|2023-06-20 14:40:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|2109
1687272300000|2023-06-20 14:45:00|10801.4|10799.4|10803.7|10801.7|10805.3|10803.3|10801.4|10799.4|3091
1687272600000|2023-06-20 14:50:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10803|10801|2595
1687272900000|2023-06-20 14:55:00|10806.1|10804.1|10808.4|10806.4|10811.5|10809.5|10805.3|10803.3|7836
1687273200000|2023-06-20 15:00:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|12087
1687273500000|2023-06-20 15:05:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10803|10801|2939
1687273800000|2023-06-20 15:10:00|10805.3|10803.3|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|3342
1687274100000|2023-06-20 15:15:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|1881
1687274400000|2023-06-20 15:20:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1836
1687274700000|2023-06-20 15:25:00|10804.9|10802.9|10803|10801|10806.1|10804.1|10802.2|10800.2|1534
1687275000000|2023-06-20 15:30:00|10802.2|10800.2|10801.4|10799.4|10803.7|10801.7|10799.8|10797.8|1664
1687275300000|2023-06-20 15:35:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1752
1687275600000|2023-06-20 15:40:00|10799.4|10797.4|10800.6|10798.6|10801.4|10799.4|10799.4|10797.4|1419
1687275900000|2023-06-20 15:45:00|10801.4|10799.4|10803|10801|10804.5|10802.5|10801.4|10799.4|3992
1687276200000|2023-06-20 15:50:00|10803.7|10801.7|10801.8|10799.8|10803.7|10801.7|10801.4|10799.4|3077
1687276500000|2023-06-20 15:55:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799|10797|1491
1687276800000|2023-06-20 16:00:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799|10797|953
1687277100000|2023-06-20 16:05:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|1149
1687277400000|2023-06-20 16:10:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|1658
1687277700000|2023-06-20 16:15:00|10802.6|10800.6|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|926
1687278000000|2023-06-20 16:20:00|10804.5|10802.5|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1758
1687278300000|2023-06-20 16:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1878
1687278600000|2023-06-20 16:30:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1436
1687278900000|2023-06-20 16:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|463
1687279200000|2023-06-20 16:40:00|10804.5|10802.5|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|1486
1687279500000|2023-06-20 16:45:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|778
1687279800000|2023-06-20 16:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1040
1687280100000|2023-06-20 16:55:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1587
1687280400000|2023-06-20 17:00:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1411
1687280700000|2023-06-20 17:05:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|2243
1687281000000|2023-06-20 17:10:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10800.6|10798.6|1453
1687281300000|2023-06-20 17:15:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|728
1687281600000|2023-06-20 17:20:00|10800.6|10798.6|10801|10799|10801.4|10799.4|10799.8|10797.8|1623
1687281900000|2023-06-20 17:25:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1204
1687282200000|2023-06-20 17:30:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|409
1687282500000|2023-06-20 17:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|880
1687282800000|2023-06-20 17:40:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|760
1687283100000|2023-06-20 17:45:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|1564
1687283400000|2023-06-20 17:50:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|2478
1687283700000|2023-06-20 17:55:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|912
1687284000000|2023-06-20 18:00:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|21868
1687284300000|2023-06-20 18:05:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10800.6|10798.6|2075
1687284600000|2023-06-20 18:10:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|2601
1687284900000|2023-06-20 18:15:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|3029
1687285200000|2023-06-20 18:20:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1533
1687285500000|2023-06-20 18:25:00|10797.1|10795.1|10797.5|10795.5|10799|10797|10796.7|10794.7|2555
1687285800000|2023-06-20 18:30:00|||||||||558
1687286100000|2023-06-20 18:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|882
1687286400000|2023-06-20 18:40:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|2020
1687286700000|2023-06-20 18:45:00|10795.1|10793.1|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|4700
1687287000000|2023-06-20 18:50:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|1492
1687287300000|2023-06-20 18:55:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1318
1687287600000|2023-06-20 19:00:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1713
1687287900000|2023-06-20 19:05:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.1|10793.1|2087
1687288200000|2023-06-20 19:10:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|2159
1687288500000|2023-06-20 19:15:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|2026
1687288800000|2023-06-20 19:20:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|851
1687289100000|2023-06-20 19:25:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|2251
1687289400000|2023-06-20 19:30:00|10792.8|10790.8|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|2588
1687289700000|2023-06-20 19:35:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1215
1687290000000|2023-06-20 19:40:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1520
1687290300000|2023-06-20 19:45:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|3667
1687290600000|2023-06-20 19:50:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|2988
1687290900000|2023-06-20 19:55:00|10796.3|10794.3|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|6797
1687291200000|2023-06-20 20:00:00|10795.9|10793.9|10798.3|10796.3|10799|10797|10795.1|10793.1|5363
1687291500000|2023-06-20 20:05:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|2796
1687291800000|2023-06-20 20:10:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2874
1687292100000|2023-06-20 20:15:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10801|10799|330
1687292400000|2023-06-20 20:20:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|1368
1687292700000|2023-06-20 20:25:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|5651
1687293000000|2023-06-20 20:30:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|2842
1687293300000|2023-06-20 20:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|818
1687293600000|2023-06-20 20:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|1126
1687293900000|2023-06-20 20:45:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|2311
1687294200000|2023-06-20 20:50:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1750
1687294500000|2023-06-20 20:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1665
1687298400000|2023-06-20 22:00:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|828
1687298700000|2023-06-20 22:05:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|171
1687299000000|2023-06-20 22:10:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|644
1687299300000|2023-06-20 22:15:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|635
1687299600000|2023-06-20 22:20:00|||||||||4
1687299900000|2023-06-20 22:25:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|37
1687300500000|2023-06-20 22:35:00|||||||||7
1687300800000|2023-06-20 22:40:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|86
1687301100000|2023-06-20 22:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|302
1687301400000|2023-06-20 22:50:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|134
1687301700000|2023-06-20 22:55:00|||||||||297
1687302000000|2023-06-20 23:00:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|109
1687302300000|2023-06-20 23:05:00|||||||||20
1687302600000|2023-06-20 23:10:00|||||||||6
1687302900000|2023-06-20 23:15:00|||||||||32
1687303200000|2023-06-20 23:20:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|68
1687303500000|2023-06-20 23:25:00|||||||||36
1687303800000|2023-06-20 23:30:00|10795.9|10793.9|10796.3|10794.3|10796.7|10794.7|10795.9|10793.9|170
1687304100000|2023-06-20 23:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|62
1687304400000|2023-06-20 23:40:00|||||||||3
1687304700000|2023-06-20 23:45:00|10796.3|10794.3|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|93
1687305000000|2023-06-20 23:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|38
1687305300000|2023-06-20 23:55:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|117
1687305600000|2023-06-21 00:00:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|445
1687305900000|2023-06-21 00:05:00|||||||||11
1687306200000|2023-06-21 00:10:00|10794.8|10792.8|10795.5|10793.5|10795.9|10793.9|10794.8|10792.8|99
1687306500000|2023-06-21 00:15:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|254
1687306800000|2023-06-21 00:20:00|10796.3|10794.3|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|502
1687307100000|2023-06-21 00:25:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|101
1687307400000|2023-06-21 00:30:00|||||||||92
1687307700000|2023-06-21 00:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|30
1687308000000|2023-06-21 00:40:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|182
1687308300000|2023-06-21 00:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|51
1687308600000|2023-06-21 00:50:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|368
1687308900000|2023-06-21 00:55:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|9
1687309200000|2023-06-21 01:00:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|125
1687309500000|2023-06-21 01:05:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|218
1687309800000|2023-06-21 01:10:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|270
1687310100000|2023-06-21 01:15:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|100
1687310400000|2023-06-21 01:20:00|10794|10792|10792.8|10790.8|10794|10792|10792.8|10790.8|94
1687310700000|2023-06-21 01:25:00|||||||||357
1687311000000|2023-06-21 01:30:00|||||||||117
1687311300000|2023-06-21 01:35:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|272
1687311600000|2023-06-21 01:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|149
1687311900000|2023-06-21 01:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|55
1687312200000|2023-06-21 01:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|111
1687312500000|2023-06-21 01:55:00|10792|10790|10792|10790|10792|10790|10792|10790|114
1687312800000|2023-06-21 02:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|293
1687313100000|2023-06-21 02:05:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|59
1687313400000|2023-06-21 02:10:00|10792|10790|10792|10790|10792|10790|10792|10790|132
1687313700000|2023-06-21 02:15:00|||||||||181
1687314000000|2023-06-21 02:20:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|333
1687314300000|2023-06-21 02:25:00|10792|10790|10792.4|10790.4|10792.8|10790.8|10792|10790|196
1687314600000|2023-06-21 02:30:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|64
1687314900000|2023-06-21 02:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|96
1687315200000|2023-06-21 02:40:00|||||||||35
1687315500000|2023-06-21 02:45:00|||||||||1
1687316100000|2023-06-21 02:55:00|10792|10790|10792|10790|10792|10790|10792|10790|36
1687316400000|2023-06-21 03:00:00|||||||||1
1687316700000|2023-06-21 03:05:00|||||||||6
1687317000000|2023-06-21 03:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|199
1687317300000|2023-06-21 03:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|414
1687317600000|2023-06-21 03:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|176
1687317900000|2023-06-21 03:25:00|||||||||57
1687318200000|2023-06-21 03:30:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|110
1687318500000|2023-06-21 03:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|63
1687318800000|2023-06-21 03:40:00|||||||||113
1687319100000|2023-06-21 03:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|367
1687319400000|2023-06-21 03:50:00|||||||||102
1687319700000|2023-06-21 03:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|90
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|182
1687320300000|2023-06-21 04:05:00|||||||||17
1687320600000|2023-06-21 04:10:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10790.1|10788.1|928
1687320900000|2023-06-21 04:15:00|||||||||219
1687321500000|2023-06-21 04:25:00|||||||||33
1687321800000|2023-06-21 04:30:00|10790.8|10788.8|10792|10790|10792|10790|10790.5|10788.5|320
1687322100000|2023-06-21 04:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|105
1687322400000|2023-06-21 04:40:00|10792|10790|10792|10790|10792|10790|10792|10790|40
1687322700000|2023-06-21 04:45:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|185
1687323000000|2023-06-21 04:50:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|20
1687323300000|2023-06-21 04:55:00|||||||||14
1687323600000|2023-06-21 05:00:00|||||||||38
1687323900000|2023-06-21 05:05:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|149
1687324200000|2023-06-21 05:10:00|||||||||8
1687324500000|2023-06-21 05:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|505
1687324800000|2023-06-21 05:20:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|75
1687325100000|2023-06-21 05:25:00|||||||||75
1687325400000|2023-06-21 05:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|67
1687325700000|2023-06-21 05:35:00|||||||||2
1687326000000|2023-06-21 05:40:00|||||||||23
1687326300000|2023-06-21 05:45:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|72
1687326600000|2023-06-21 05:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|872
1687326900000|2023-06-21 05:55:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|761
1687327200000|2023-06-21 06:00:00|10796.7|10794.7|10780.3|10778.3|10797.5|10795.5|10776.4|10774.4|8159
1687327500000|2023-06-21 06:05:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|2496
1687327800000|2023-06-21 06:10:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1462
1687328100000|2023-06-21 06:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778|10776|2979
1687328400000|2023-06-21 06:20:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1245
1687328700000|2023-06-21 06:25:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|1663
1687329000000|2023-06-21 06:30:00|10775.2|10773.2|10775.6|10773.6|10777.2|10775.2|10774|10772|2136
1687329300000|2023-06-21 06:35:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10772.5|10770.5|1477
1687329600000|2023-06-21 06:40:00|10774|10772|10774|10772|10775.6|10773.6|10773.3|10771.3|1094
1687329900000|2023-06-21 06:45:00|10773.3|10771.3|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|1022
1687330200000|2023-06-21 06:50:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|653
1687330500000|2023-06-21 06:55:00|10779.1|10777.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|790
1687330800000|2023-06-21 07:00:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|1272
1687331100000|2023-06-21 07:05:00|10775.2|10773.2|10779.5|10777.5|10779.5|10777.5|10775.2|10773.2|880
1687331400000|2023-06-21 07:10:00|10780.3|10778.3|10782.6|10780.6|10783|10781|10779.5|10777.5|1219
1687331700000|2023-06-21 07:15:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|705
1687332000000|2023-06-21 07:20:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1379
1687332300000|2023-06-21 07:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|1222
1687332600000|2023-06-21 07:30:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10780.3|10778.3|1973
1687332900000|2023-06-21 07:35:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778|10776|1944
1687333200000|2023-06-21 07:40:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|1719
1687333500000|2023-06-21 07:45:00|10780.7|10778.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|1584
1687333800000|2023-06-21 07:50:00|10778.7|10776.7|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|1355
1687334100000|2023-06-21 07:55:00|10781.9|10779.9|10784.2|10782.2|10785.8|10783.8|10781.9|10779.9|881
1687334400000|2023-06-21 08:00:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|577
1687334700000|2023-06-21 08:05:00|10781.5|10779.5|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|402
1687335000000|2023-06-21 08:10:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|633
1687335300000|2023-06-21 08:15:00|10782.6|10780.6|10781.9|10779.9|10783|10781|10781.1|10779.1|710
1687335600000|2023-06-21 08:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|357
1687335900000|2023-06-21 08:25:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|544
1687336200000|2023-06-21 08:30:00|10783|10781|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|417
1687336500000|2023-06-21 08:35:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|535
1687336800000|2023-06-21 08:40:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|900
1687337100000|2023-06-21 08:45:00|10785|10783|10785|10783|10786.5|10784.5|10785|10783|472
1687337400000|2023-06-21 08:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|1020
1687337700000|2023-06-21 08:55:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1211
1687338000000|2023-06-21 09:00:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|515
1687338300000|2023-06-21 09:05:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|636
1687338600000|2023-06-21 09:10:00|10786.9|10784.9|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|288
1687338900000|2023-06-21 09:15:00|10785|10783|10785|10783|10786.5|10784.5|10785|10783|327
1687339200000|2023-06-21 09:20:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|1175
1687339500000|2023-06-21 09:25:00|10788.9|10786.9|10790.5|10788.5|10792|10790|10788.9|10786.9|2036
1687339800000|2023-06-21 09:30:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|783
1687340100000|2023-06-21 09:35:00|10793.6|10791.6|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1187
1687340400000|2023-06-21 09:40:00|10795.1|10793.1|10792.4|10790.4|10795.1|10793.1|10792|10790|453
1687340700000|2023-06-21 09:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|607
1687341000000|2023-06-21 09:50:00|10792.4|10790.4|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|363
1687341300000|2023-06-21 09:55:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|468
1687341600000|2023-06-21 10:00:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|397
1687341900000|2023-06-21 10:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|319
1687342200000|2023-06-21 10:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|703
1687342500000|2023-06-21 10:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|807
1687342800000|2023-06-21 10:20:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|797
1687343100000|2023-06-21 10:25:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|805
1687343400000|2023-06-21 10:30:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|536
1687343700000|2023-06-21 10:35:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|433
1687344000000|2023-06-21 10:40:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|260
1687344300000|2023-06-21 10:45:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|737
1687344600000|2023-06-21 10:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1067
1687344900000|2023-06-21 10:55:00|10790.1|10788.1|10788.1|10786.1|10790.1|10788.1|10787.3|10785.3|644
1687345200000|2023-06-21 11:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1171
1687345500000|2023-06-21 11:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|858
1687345800000|2023-06-21 11:10:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|844
1687346100000|2023-06-21 11:15:00|10783.8|10781.8|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1675
1687346400000|2023-06-21 11:20:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|721
1687346700000|2023-06-21 11:25:00|10785.4|10783.4|10783.4|10781.4|10785.4|10783.4|10783.4|10781.4|1160
1687347000000|2023-06-21 11:30:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1607
1687347300000|2023-06-21 11:35:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1665
1687347600000|2023-06-21 11:40:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1065
1687347900000|2023-06-21 11:45:00|10783.4|10781.4|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|1323
1687348200000|2023-06-21 11:50:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2097
1687348500000|2023-06-21 11:55:00|10787.7|10785.7|10785|10783|10788.1|10786.1|10784.2|10782.2|1993
1687348800000|2023-06-21 12:00:00|10785.8|10783.8|10785|10783|10786.9|10784.9|10785|10783|3102
1687349100000|2023-06-21 12:05:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|1338
1687349400000|2023-06-21 12:10:00|10785.8|10783.8|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|1599
1687349700000|2023-06-21 12:15:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1422
1687350000000|2023-06-21 12:20:00|10781.1|10779.1|10776.4|10774.4|10781.9|10779.9|10775.6|10773.6|3715
1687350300000|2023-06-21 12:25:00|10777.2|10775.2|10779.5|10777.5|10779.9|10777.9|10774.8|10772.8|3551
1687350600000|2023-06-21 12:30:00|10778|10776|10779.5|10777.5|10788.9|10786.9|10774|10772|9030
1687350900000|2023-06-21 12:35:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778|10776|2208
1687351200000|2023-06-21 12:40:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|3768
1687351500000|2023-06-21 12:45:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|3143
1687351800000|2023-06-21 12:50:00|10781.9|10779.9|10785.8|10783.8|10786.5|10784.5|10781.1|10779.1|3136
1687352100000|2023-06-21 12:55:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|4511
1687352400000|2023-06-21 13:00:00|10787.3|10785.3|10784.2|10782.2|10787.3|10785.3|10783.4|10781.4|2473
1687352700000|2023-06-21 13:05:00|10783.4|10781.4|10783.4|10781.4|10786.5|10784.5|10781.9|10779.9|2574
1687353000000|2023-06-21 13:10:00|10782.6|10780.6|10779.5|10777.5|10783.4|10781.4|10779.5|10777.5|2289
1687353300000|2023-06-21 13:15:00|10778.7|10776.7|10780.3|10778.3|10783.4|10781.4|10778|10776|1737
1687353600000|2023-06-21 13:20:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10778|10776|2249
1687353900000|2023-06-21 13:25:00|10779.1|10777.1|10775.6|10773.6|10779.5|10777.5|10775.6|10773.6|2556
1687354200000|2023-06-21 13:30:00|10774.8|10772.8|10778|10776|10778|10776|10771.7|10769.7|4419
1687354500000|2023-06-21 13:35:00|10778.7|10776.7|10773.3|10771.3|10778.7|10776.7|10772.5|10770.5|3917
1687354800000|2023-06-21 13:40:00|10774|10772|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4399
1687355100000|2023-06-21 13:45:00|10773.7|10771.7|10773.3|10771.3|10776.4|10774.4|10772.5|10770.5|4565
1687355400000|2023-06-21 13:50:00|10772.5|10770.5|10774|10772|10774|10772|10770.1|10768.1|4130
1687355700000|2023-06-21 13:55:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10772.1|10770.1|2979
1687356000000|2023-06-21 14:00:00|10774|10772|10774|10772|10775.6|10773.6|10773.3|10771.3|3381
1687356300000|2023-06-21 14:05:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|2344
1687356600000|2023-06-21 14:10:00|10775.6|10773.6|10775.6|10773.6|10778.7|10776.7|10775.2|10773.2|2861
1687356900000|2023-06-21 14:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|1616
1687357200000|2023-06-21 14:20:00|10778|10776|10774|10772|10778|10776|10774|10772|2962
1687357500000|2023-06-21 14:25:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10770.9|10768.9|2559
1687357800000|2023-06-21 14:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|2561
1687358100000|2023-06-21 14:35:00|10770.9|10768.9|10774|10772|10775.6|10773.6|10770.9|10768.9|5180
1687358400000|2023-06-21 14:40:00|10774.8|10772.8|10781.1|10779.1|10781.9|10779.9|10774|10772|4598
1687358700000|2023-06-21 14:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|9536
1687359000000|2023-06-21 14:50:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10778|10776|3797
1687359300000|2023-06-21 14:55:00|10781.9|10779.9|10781.1|10779.1|10785|10783|10781.1|10779.1|5746
1687359600000|2023-06-21 15:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|4931
1687359900000|2023-06-21 15:05:00|10781.9|10779.9|10778.7|10776.7|10783.4|10781.4|10777.2|10775.2|5211
1687360200000|2023-06-21 15:10:00|10778|10776|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|3357
1687360500000|2023-06-21 15:15:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|3119
1687360800000|2023-06-21 15:20:00|10779.5|10777.5|10774.8|10772.8|10780.3|10778.3|10774.8|10772.8|2645
1687361100000|2023-06-21 15:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2969
1687361400000|2023-06-21 15:30:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1851
1687361700000|2023-06-21 15:35:00|10776.4|10774.4|10776|10774|10777.2|10775.2|10774.8|10772.8|2529
1687362000000|2023-06-21 15:40:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10773.3|10771.3|1423
1687362300000|2023-06-21 15:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1358
1687362600000|2023-06-21 15:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774|10772|2864
1687362900000|2023-06-21 15:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3699
1687363200000|2023-06-21 16:00:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|1608
1687363500000|2023-06-21 16:05:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1344
1687363800000|2023-06-21 16:10:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|623
1687364100000|2023-06-21 16:15:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1598
1687364400000|2023-06-21 16:20:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1538
1687364700000|2023-06-21 16:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|918
1687365000000|2023-06-21 16:30:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|1546
1687365300000|2023-06-21 16:35:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|538
1687365600000|2023-06-21 16:40:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|2363
1687365900000|2023-06-21 16:45:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|3253
1687366200000|2023-06-21 16:50:00|10783.4|10781.4|10781.1|10779.1|10784.2|10782.2|10781.1|10779.1|1173
1687366500000|2023-06-21 16:55:00|10781.9|10779.9|10782.3|10780.3|10784.2|10782.2|10781.1|10779.1|1420
1687366800000|2023-06-21 17:00:00|10782.6|10780.6|10785.8|10783.8|10788.1|10786.1|10781.1|10779.1|4031
1687367100000|2023-06-21 17:05:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|3053
1687367400000|2023-06-21 17:10:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10785|10783|1332
1687367700000|2023-06-21 17:15:00|10785.8|10783.8|10791.2|10789.2|10791.2|10789.2|10785.8|10783.8|2956
1687368000000|2023-06-21 17:20:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1802
1687368300000|2023-06-21 17:25:00|10789.7|10787.7|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|1580
1687368600000|2023-06-21 17:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1439
1687368900000|2023-06-21 17:35:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|1822
1687369200000|2023-06-21 17:40:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|1561
1687369500000|2023-06-21 17:45:00|10793.2|10791.2|10795.9|10793.9|10797.5|10795.5|10793.2|10791.2|4895
1687369800000|2023-06-21 17:50:00|10796.3|10794.3|10793.6|10791.6|10796.7|10794.7|10792.8|10790.8|3236
1687370100000|2023-06-21 17:55:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10791.2|10789.2|1993
1687370400000|2023-06-21 18:00:00|10792|10790|10792.8|10790.8|10795.1|10793.1|10792|10790|3326
1687370700000|2023-06-21 18:05:00|10793.6|10791.6|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|2821
1687371000000|2023-06-21 18:10:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10796.7|10794.7|3811
1687371300000|2023-06-21 18:15:00|10799.4|10797.4|10799|10797|10800.6|10798.6|10798.3|10796.3|2745
1687371600000|2023-06-21 18:20:00|10798.3|10796.3|10803.7|10801.7|10803.7|10801.7|10798.3|10796.3|4283
1687371900000|2023-06-21 18:25:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10803|10801|3664
1687372200000|2023-06-21 18:30:00|10807.3|10805.3|10804.5|10802.5|10807.3|10805.3|10804.5|10802.5|2901
1687372500000|2023-06-21 18:35:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|3197
1687372800000|2023-06-21 18:40:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|2771
1687373100000|2023-06-21 18:45:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10801.4|10799.4|3103
1687373400000|2023-06-21 18:50:00|10802.2|10800.2|10799.8|10797.8|10802.2|10800.2|10799|10797|5271
1687373700000|2023-06-21 18:55:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|5582
1687374000000|2023-06-21 19:00:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1761
1687374300000|2023-06-21 19:05:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|2641
1687374600000|2023-06-21 19:10:00|10799|10797|10797.5|10795.5|10799|10797|10795.9|10793.9|2355
1687374900000|2023-06-21 19:15:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1847
1687375200000|2023-06-21 19:20:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|514
1687375500000|2023-06-21 19:25:00|10796.7|10794.7|10796.7|10794.7|10799|10797|10796.7|10794.7|1073
1687375800000|2023-06-21 19:30:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1845
1687376100000|2023-06-21 19:35:00|10797.5|10795.5|10800.6|10798.6|10801.4|10799.4|10797.5|10795.5|2346
1687376400000|2023-06-21 19:40:00|10799.8|10797.8|10795.9|10793.9|10800.6|10798.6|10795.1|10793.1|2044
1687376700000|2023-06-21 19:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.5|10793.5|1292
1687377000000|2023-06-21 19:50:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1793
1687377300000|2023-06-21 19:55:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|4644
1687377600000|2023-06-21 20:00:00|10799|10797|10798.3|10796.3|10799|10797|10796.7|10794.7|4105
1687377900000|2023-06-21 20:05:00|10797.5|10795.5|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|2098
1687378200000|2023-06-21 20:10:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|936
1687378500000|2023-06-21 20:15:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1220
1687378800000|2023-06-21 20:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1173
1687379100000|2023-06-21 20:25:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1526
1687379400000|2023-06-21 20:30:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1047
1687379700000|2023-06-21 20:35:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|835
1687380000000|2023-06-21 20:40:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|2061
1687380300000|2023-06-21 20:45:00|10794|10792|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1138
1687380600000|2023-06-21 20:50:00|10795.1|10793.1|10795.1|10793.1|10795.5|10793.5|10795.1|10793.1|2305
1687380900000|2023-06-21 20:55:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1327
1687384800000|2023-06-21 22:00:00|10794|10792|10796.3|10794.3|10796.7|10794.7|10793.6|10791.6|133
1687385100000|2023-06-21 22:05:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|25
1687385400000|2023-06-21 22:10:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|52
1687385700000|2023-06-21 22:15:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|32
1687386000000|2023-06-21 22:20:00|||||||||8
1687386300000|2023-06-21 22:25:00|||||||||5
1687386600000|2023-06-21 22:30:00|||||||||19
1687386900000|2023-06-21 22:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|69
1687387200000|2023-06-21 22:40:00|||||||||4
1687387500000|2023-06-21 22:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|64
1687387800000|2023-06-21 22:50:00|||||||||9
1687388100000|2023-06-21 22:55:00|||||||||1
1687388400000|2023-06-21 23:00:00|||||||||5
1687389000000|2023-06-21 23:10:00|||||||||25
1687389600000|2023-06-21 23:20:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|168
1687389900000|2023-06-21 23:25:00|10795.5|10793.5|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|263
1687390200000|2023-06-21 23:30:00|||||||||41
1687390500000|2023-06-21 23:35:00|||||||||262
1687390800000|2023-06-21 23:40:00|||||||||299
1687391100000|2023-06-21 23:45:00|||||||||68
1687391400000|2023-06-21 23:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|245
1687391700000|2023-06-21 23:55:00|||||||||38
1687392000000|2023-06-22 00:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|94
1687392300000|2023-06-22 00:05:00|||||||||39
1687392600000|2023-06-22 00:10:00|||||||||66
1687392900000|2023-06-22 00:15:00|10794.8|10792.8|10792.8|10790.8|10794.8|10792.8|10792.8|10790.8|560
1687393200000|2023-06-22 00:20:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|277
1687393500000|2023-06-22 00:25:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|97
1687393800000|2023-06-22 00:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|275
1687394100000|2023-06-22 00:35:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|346
1687394400000|2023-06-22 00:40:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10791.2|10789.2|106
1687394700000|2023-06-22 00:45:00|||||||||24
1687395000000|2023-06-22 00:50:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|44
1687395300000|2023-06-22 00:55:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|47
1687395600000|2023-06-22 01:00:00|10790.8|10788.8|10792|10790|10792|10790|10790.8|10788.8|164
1687395900000|2023-06-22 01:05:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|103
1687396200000|2023-06-22 01:10:00|||||||||103
1687396500000|2023-06-22 01:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|74
1687396800000|2023-06-22 01:20:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|169
1687397100000|2023-06-22 01:25:00|||||||||7
1687397400000|2023-06-22 01:30:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|224
1687397700000|2023-06-22 01:35:00|10791.6|10789.6|10792|10790|10792|10790|10791.6|10789.6|170
1687398000000|2023-06-22 01:40:00|||||||||69
1687398300000|2023-06-22 01:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|615
1687398600000|2023-06-22 01:50:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|467
1687398900000|2023-06-22 01:55:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|9
1687399200000|2023-06-22 02:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|140
1687399500000|2023-06-22 02:05:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|92
1687399800000|2023-06-22 02:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|136
1687400100000|2023-06-22 02:15:00|10793.2|10791.2|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|331
1687400400000|2023-06-22 02:20:00|||||||||9
1687400700000|2023-06-22 02:25:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|108
1687401000000|2023-06-22 02:30:00|||||||||18
1687401300000|2023-06-22 02:35:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|397
1687401600000|2023-06-22 02:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|159
1687401900000|2023-06-22 02:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|139
1687402200000|2023-06-22 02:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|53
1687402500000|2023-06-22 02:55:00|10793.2|10791.2|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|31
1687402800000|2023-06-22 03:00:00|10793.6|10791.6|10793.2|10791.2|10793.6|10791.6|10792.8|10790.8|200
1687403100000|2023-06-22 03:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|7
1687403400000|2023-06-22 03:10:00|10793.6|10791.6|10793.2|10791.2|10793.6|10791.6|10792.8|10790.8|119
1687403700000|2023-06-22 03:15:00|10792.8|10790.8|10792.8|10790.8|10793.2|10791.2|10792.8|10790.8|45
1687404000000|2023-06-22 03:20:00|10793.2|10791.2|10793.2|10791.2|10793.6|10791.6|10793.2|10791.2|26
1687404300000|2023-06-22 03:25:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|128
1687404600000|2023-06-22 03:30:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|81
1687404900000|2023-06-22 03:35:00|||||||||156
1687405200000|2023-06-22 03:40:00|||||||||1
1687405500000|2023-06-22 03:45:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|124
1687405800000|2023-06-22 03:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|25
1687406100000|2023-06-22 03:55:00|||||||||6
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|36
1687406700000|2023-06-22 04:05:00|10794|10792|10793.6|10791.6|10794|10792|10793.6|10791.6|3
1687407000000|2023-06-22 04:10:00|||||||||2
1687407300000|2023-06-22 04:15:00|||||||||5
1687407600000|2023-06-22 04:20:00|||||||||65
1687407900000|2023-06-22 04:25:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|4
1687408200000|2023-06-22 04:30:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|198
1687408500000|2023-06-22 04:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|137
1687408800000|2023-06-22 04:40:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10792|10790|494
1687409100000|2023-06-22 04:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|358
1687409400000|2023-06-22 04:50:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|266
1687409700000|2023-06-22 04:55:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|110
1687410000000|2023-06-22 05:00:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|147
1687410300000|2023-06-22 05:05:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|271
1687410600000|2023-06-22 05:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|351
1687410900000|2023-06-22 05:15:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|746
1687411200000|2023-06-22 05:20:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|44
1687411500000|2023-06-22 05:25:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|78
1687411800000|2023-06-22 05:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|86
1687412100000|2023-06-22 05:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|86
1687412400000|2023-06-22 05:40:00|||||||||7
1687412700000|2023-06-22 05:45:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|269
1687413000000|2023-06-22 05:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|200
1687413300000|2023-06-22 05:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|169
1687413600000|2023-06-22 06:00:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|394
1687413900000|2023-06-22 06:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|253
1687414200000|2023-06-22 06:10:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|484
1687414500000|2023-06-22 06:15:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|215
1687414800000|2023-06-22 06:20:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|652
1687415100000|2023-06-22 06:25:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|756
1687415400000|2023-06-22 06:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|466
1687415700000|2023-06-22 06:35:00|10786.5|10784.5|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|325
1687416000000|2023-06-22 06:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|229
1687416300000|2023-06-22 06:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|628
1687416600000|2023-06-22 06:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|779
1687416900000|2023-06-22 06:55:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|532
1687417200000|2023-06-22 07:00:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10784.2|10782.2|764
1687417500000|2023-06-22 07:05:00|10785.4|10783.4|10785|10783|10786.5|10784.5|10784.2|10782.2|482
1687417800000|2023-06-22 07:10:00|10785.4|10783.4|10785.8|10783.8|10787.3|10785.3|10785|10783|1091
1687418100000|2023-06-22 07:15:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|770
1687418400000|2023-06-22 07:20:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785|10783|370
1687418700000|2023-06-22 07:25:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10782.6|10780.6|926
1687419000000|2023-06-22 07:30:00|10785.8|10783.8|10784.2|10782.2|10792|10790|10782.6|10780.6|3256
1687419300000|2023-06-22 07:35:00|10785|10783|10784.2|10782.2|10786.5|10784.5|10783.8|10781.8|1040
1687419600000|2023-06-22 07:40:00|10783.4|10781.4|10785|10783|10786.2|10784.2|10783.4|10781.4|792
1687419900000|2023-06-22 07:45:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10783.4|10781.4|524
1687420200000|2023-06-22 07:50:00|10784.6|10782.6|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|841
1687420500000|2023-06-22 07:55:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|465
1687420800000|2023-06-22 08:00:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|1433
1687421100000|2023-06-22 08:05:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|494
1687421400000|2023-06-22 08:10:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|452
1687421700000|2023-06-22 08:15:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|1710
1687422000000|2023-06-22 08:20:00|10785|10783|10782.6|10780.6|10785|10783|10781.9|10779.9|1320
1687422300000|2023-06-22 08:25:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|672
1687422600000|2023-06-22 08:30:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|696
1687422900000|2023-06-22 08:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|444
1687423200000|2023-06-22 08:40:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1141
1687423500000|2023-06-22 08:45:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|530
1687423800000|2023-06-22 08:50:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|649
1687424100000|2023-06-22 08:55:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|583
1687424400000|2023-06-22 09:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|943
1687424700000|2023-06-22 09:05:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|364
1687425000000|2023-06-22 09:10:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|487
1687425300000|2023-06-22 09:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|3846
1687425600000|2023-06-22 09:20:00|10783.4|10781.4|10784.6|10782.6|10785|10783|10783.4|10781.4|484
1687425900000|2023-06-22 09:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|269
1687426200000|2023-06-22 09:30:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|234
1687426500000|2023-06-22 09:35:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|957
1687426800000|2023-06-22 09:40:00|||||||||52
1687427100000|2023-06-22 09:45:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|693
1687427400000|2023-06-22 09:50:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|796
1687427700000|2023-06-22 09:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|900
1687428000000|2023-06-22 10:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|261
1687428300000|2023-06-22 10:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|239
1687428600000|2023-06-22 10:10:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|414
1687428900000|2023-06-22 10:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|216
1687429200000|2023-06-22 10:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|445
1687429500000|2023-06-22 10:25:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|432
1687429800000|2023-06-22 10:30:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|617
1687430100000|2023-06-22 10:35:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|110
1687430400000|2023-06-22 10:40:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|176
1687430700000|2023-06-22 10:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|779
1687431000000|2023-06-22 10:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1345
1687431300000|2023-06-22 10:55:00|10780.3|10778.3|10780.3|10778.3|10780.7|10778.7|10778.7|10776.7|1149
1687431600000|2023-06-22 11:00:00|10779.9|10777.9|10779.5|10777.5|10781.1|10779.1|10765.8|10763.8|10226
1687431900000|2023-06-22 11:05:00|10779.1|10777.1|10788.1|10786.1|10788.9|10786.9|10778.7|10776.7|4180
1687432200000|2023-06-22 11:10:00|10788.9|10786.9|10788.1|10786.1|10794.4|10792.4|10786.5|10784.5|4387
1687432500000|2023-06-22 11:15:00|10788.9|10786.9|10790.5|10788.5|10793.6|10791.6|10788.1|10786.1|2024
1687432800000|2023-06-22 11:20:00|10791.2|10789.2|10787.3|10785.3|10792|10790|10785.8|10783.8|1209
1687433100000|2023-06-22 11:25:00|10788.1|10786.1|10784.2|10782.2|10788.1|10786.1|10783.4|10781.4|1694
1687433400000|2023-06-22 11:30:00|10785|10783|10786.2|10784.2|10786.5|10784.5|10784.2|10782.2|1391
1687433700000|2023-06-22 11:35:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10785|10783|1334
1687434000000|2023-06-22 11:40:00|10785.4|10783.4|10785|10783|10786.5|10784.5|10785|10783|827
1687434300000|2023-06-22 11:45:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1431
1687434600000|2023-06-22 11:50:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|2433
1687434900000|2023-06-22 11:55:00|10783.8|10781.8|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1960
1687435200000|2023-06-22 12:00:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10785.8|10783.8|2579
1687435500000|2023-06-22 12:05:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|2692
1687435800000|2023-06-22 12:10:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.1|10786.1|2903
1687436100000|2023-06-22 12:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1336
1687436400000|2023-06-22 12:20:00|10790.8|10788.8|10792|10790|10795.1|10793.1|10790.8|10788.8|4270
1687436700000|2023-06-22 12:25:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3303
1687437000000|2023-06-22 12:30:00|10792.4|10790.4|10796.7|10794.7|10809.2|10807.2|10792|10790|14172
1687437300000|2023-06-22 12:35:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10791.2|10789.2|6454
1687437600000|2023-06-22 12:40:00|10795.1|10793.1|10785|10783|10796.7|10794.7|10785|10783|6067
1687437900000|2023-06-22 12:45:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10782.6|10780.6|6012
1687438200000|2023-06-22 12:50:00|10786.5|10784.5|10785|10783|10788.1|10786.1|10783.4|10781.4|6812
1687438500000|2023-06-22 12:55:00|10784.2|10782.2|10779.5|10777.5|10784.2|10782.2|10779.5|10777.5|4714
1687438800000|2023-06-22 13:00:00|10778.7|10776.7|10778.7|10776.7|10780.3|10778.3|10774.8|10772.8|4655
1687439100000|2023-06-22 13:05:00|10778|10776|10772.5|10770.5|10778.7|10776.7|10772.5|10770.5|3506
1687439400000|2023-06-22 13:10:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|3692
1687439700000|2023-06-22 13:15:00|10772.5|10770.5|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|3320
1687440000000|2023-06-22 13:20:00|10776.4|10774.4|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|2908
1687440300000|2023-06-22 13:25:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|1998
1687440600000|2023-06-22 13:30:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10772.5|10770.5|5084
1687440900000|2023-06-22 13:35:00|10778.7|10776.7|10781.9|10779.9|10782.6|10780.6|10776.4|10774.4|2746
1687441200000|2023-06-22 13:40:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|2711
1687441500000|2023-06-22 13:45:00|10783.4|10781.4|10785.8|10783.8|10788.9|10786.9|10783.4|10781.4|3573
1687441800000|2023-06-22 13:50:00|10785|10783|10778.7|10776.7|10785.8|10783.8|10778.7|10776.7|1601
1687442100000|2023-06-22 13:55:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778|10776|2796
1687442400000|2023-06-22 14:00:00|10780.3|10778.3|10777.2|10775.2|10780.3|10778.3|10775.6|10773.6|3204
1687442700000|2023-06-22 14:05:00|10778|10776|10772.5|10770.5|10778|10776|10772.5|10770.5|3484
1687443000000|2023-06-22 14:10:00|10772.1|10770.1|10774|10772|10774.8|10772.8|10772.1|10770.1|3049
1687443300000|2023-06-22 14:15:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10770.9|10768.9|3937
1687443600000|2023-06-22 14:20:00|10773.3|10771.3|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|10397
1687443900000|2023-06-22 14:25:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10767.8|10765.8|3053
1687444200000|2023-06-22 14:30:00|10769.8|10767.8|10767.8|10765.8|10769.8|10767.8|10767.8|10765.8|2151
1687444500000|2023-06-22 14:35:00|10767|10765|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|4422
1687444800000|2023-06-22 14:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10767|10765|4495
1687445100000|2023-06-22 14:45:00|10770.9|10768.9|10770.5|10768.5|10771.7|10769.7|10767.8|10765.8|2249
1687445400000|2023-06-22 14:50:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|1849
1687445700000|2023-06-22 14:55:00|10769.4|10767.4|10763.5|10761.5|10770.1|10768.1|10763.1|10761.1|3378
1687446000000|2023-06-22 15:00:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|4287
1687446300000|2023-06-22 15:05:00|10767|10765|10766.2|10764.2|10769.4|10767.4|10764.7|10762.7|3700
1687446600000|2023-06-22 15:10:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10763.9|10761.9|3821
1687446900000|2023-06-22 15:15:00|10767.4|10765.4|10763.9|10761.9|10768.6|10766.6|10763.9|10761.9|3017
1687447200000|2023-06-22 15:20:00|10763.1|10761.1|10767.8|10765.8|10767.8|10765.8|10762.3|10760.3|5468
1687447500000|2023-06-22 15:25:00|10767|10765|10765.5|10763.5|10769.4|10767.4|10765.5|10763.5|2205
1687447800000|2023-06-22 15:30:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10763.9|10761.9|3103
1687448100000|2023-06-22 15:35:00|10765.8|10763.8|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|2365
1687448400000|2023-06-22 15:40:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1593
1687448700000|2023-06-22 15:45:00|10768.2|10766.2|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2166
1687449000000|2023-06-22 15:50:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|3027
1687449300000|2023-06-22 15:55:00|10761.9|10759.9|10760.8|10758.8|10761.9|10759.9|10759.2|10757.2|2618
1687449600000|2023-06-22 16:00:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3097
1687449900000|2023-06-22 16:05:00|10760.8|10758.8|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1267
1687450200000|2023-06-22 16:10:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|2139
1687450500000|2023-06-22 16:15:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|918
1687450800000|2023-06-22 16:20:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|745
1687451100000|2023-06-22 16:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1080
1687451400000|2023-06-22 16:30:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1818
1687451700000|2023-06-22 16:35:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10758.4|10756.4|1993
1687452000000|2023-06-22 16:40:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1358
1687452300000|2023-06-22 16:45:00|10761.2|10759.2|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|3048
1687452600000|2023-06-22 16:50:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|927
1687452900000|2023-06-22 16:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1495
1687453200000|2023-06-22 17:00:00|10761.9|10759.9|10760|10758|10761.9|10759.9|10760|10758|5822
1687453500000|2023-06-22 17:05:00|10759.6|10757.6|10756.9|10754.9|10760|10758|10756.9|10754.9|3036
1687453800000|2023-06-22 17:10:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2362
1687454100000|2023-06-22 17:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|3122
1687454400000|2023-06-22 17:20:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|3096
1687454700000|2023-06-22 17:25:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753|10751|4031
1687455000000|2023-06-22 17:30:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|2147
1687455300000|2023-06-22 17:35:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1640
1687455600000|2023-06-22 17:40:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1025
1687455900000|2023-06-22 17:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.3|10755.3|815
1687456200000|2023-06-22 17:50:00|10757.6|10755.6|10760|10758|10760|10758|10756.9|10754.9|1638
1687456500000|2023-06-22 17:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|2473
1687456800000|2023-06-22 18:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1546
1687457100000|2023-06-22 18:05:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1814
1687457400000|2023-06-22 18:10:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1188
1687457700000|2023-06-22 18:15:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|784
1687458000000|2023-06-22 18:20:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|1429
1687458300000|2023-06-22 18:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|3212
1687458600000|2023-06-22 18:30:00|10762.3|10760.3|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|1471
1687458900000|2023-06-22 18:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|821
1687459200000|2023-06-22 18:40:00|10761.2|10759.2|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1020
1687459500000|2023-06-22 18:45:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|2097
1687459800000|2023-06-22 18:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4636
1687460100000|2023-06-22 18:55:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3152
1687460400000|2023-06-22 19:00:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10757.6|10755.6|2149
1687460700000|2023-06-22 19:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1722
1687461000000|2023-06-22 19:10:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1444
1687461300000|2023-06-22 19:15:00|10760.4|10758.4|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|2008
1687461600000|2023-06-22 19:20:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1217
1687461900000|2023-06-22 19:25:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1419
1687462200000|2023-06-22 19:30:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|3031
1687462500000|2023-06-22 19:35:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|2660
1687462800000|2023-06-22 19:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1229
1687463100000|2023-06-22 19:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2536
1687463400000|2023-06-22 19:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1342
1687463700000|2023-06-22 19:55:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|3068
1687464000000|2023-06-22 20:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|5579
1687464300000|2023-06-22 20:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|1276
1687464600000|2023-06-22 20:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|633
1687464900000|2023-06-22 20:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1497
1687465200000|2023-06-22 20:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1002
1687465500000|2023-06-22 20:25:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1560
1687465800000|2023-06-22 20:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|1455
1687466100000|2023-06-22 20:35:00|||||||||276
1687466400000|2023-06-22 20:40:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1550
1687466700000|2023-06-22 20:45:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1058
1687467000000|2023-06-22 20:50:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|5016
1687467300000|2023-06-22 20:55:00|10756.1|10754.1|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|2196
1687471200000|2023-06-22 22:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|237
1687471500000|2023-06-22 22:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|341
1687471800000|2023-06-22 22:10:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|88
1687472100000|2023-06-22 22:15:00|||||||||87
1687472400000|2023-06-22 22:20:00|||||||||33
1687472700000|2023-06-22 22:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|71
1687473000000|2023-06-22 22:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|135
1687473300000|2023-06-22 22:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|14
1687473600000|2023-06-22 22:40:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10758|10756|124
1687473900000|2023-06-22 22:45:00|||||||||11
1687474200000|2023-06-22 22:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|58
1687474500000|2023-06-22 22:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|30
1687474800000|2023-06-22 23:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|109
1687475100000|2023-06-22 23:05:00|||||||||26
1687475400000|2023-06-22 23:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|154
1687475700000|2023-06-22 23:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|6
1687476000000|2023-06-22 23:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|70
1687476300000|2023-06-22 23:25:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10758|10756|53
1687476600000|2023-06-22 23:30:00|10759.2|10757.2|10760|10758|10760|10758|10758.8|10756.8|1272
1687476900000|2023-06-22 23:35:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|119
1687477200000|2023-06-22 23:40:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.4|10758.4|639
1687477500000|2023-06-22 23:45:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|192
1687477800000|2023-06-22 23:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|92
1687478100000|2023-06-22 23:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|158
1687478400000|2023-06-23 00:00:00|10761.9|10759.9|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|161
1687478700000|2023-06-23 00:05:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|198
1687479000000|2023-06-23 00:10:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|26
1687479300000|2023-06-23 00:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.7|10760.7|1609
1687479600000|2023-06-23 00:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|527
1687479900000|2023-06-23 00:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|437
1687480200000|2023-06-23 00:30:00|||||||||69
1687480500000|2023-06-23 00:35:00|10763.5|10761.5|10762.3|10760.3|10763.5|10761.5|10761.5|10759.5|83
1687480800000|2023-06-23 00:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|110
1687481100000|2023-06-23 00:45:00|10761.5|10759.5|10760.8|10758.8|10761.9|10759.9|10760.8|10758.8|435
1687481400000|2023-06-23 00:50:00|||||||||54
1687481700000|2023-06-23 00:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|122
1687482000000|2023-06-23 01:00:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|2375
1687482300000|2023-06-23 01:05:00|10757.6|10755.6|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|3018
1687482600000|2023-06-23 01:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|794
1687482900000|2023-06-23 01:15:00|10757.6|10755.6|10757.6|10755.6|10758|10756|10757.3|10755.3|313
1687483200000|2023-06-23 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|178
1687483500000|2023-06-23 01:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|458
1687483800000|2023-06-23 01:30:00|10759.6|10757.6|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|201
1687484100000|2023-06-23 01:35:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|215
1687484400000|2023-06-23 01:40:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|141
1687484700000|2023-06-23 01:45:00|10758.4|10756.4|10760|10758|10760|10758|10757.6|10755.6|78
1687485000000|2023-06-23 01:50:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10758.4|10756.4|404
1687485300000|2023-06-23 01:55:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|160
1687485600000|2023-06-23 02:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|729
1687485900000|2023-06-23 02:05:00|||||||||92
1687486200000|2023-06-23 02:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|189
1687486500000|2023-06-23 02:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|162
1687486800000|2023-06-23 02:20:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|201
1687487100000|2023-06-23 02:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|511
1687487400000|2023-06-23 02:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|76
1687487700000|2023-06-23 02:35:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|115
1687488000000|2023-06-23 02:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|253
1687488300000|2023-06-23 02:45:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|112
1687488600000|2023-06-23 02:50:00|||||||||8
1687488900000|2023-06-23 02:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|306
1687489200000|2023-06-23 03:00:00|||||||||13
1687489500000|2023-06-23 03:05:00|||||||||29
1687489800000|2023-06-23 03:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|229
1687490100000|2023-06-23 03:15:00|||||||||89
1687490400000|2023-06-23 03:20:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|174
1687490700000|2023-06-23 03:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|34
1687491000000|2023-06-23 03:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|302
1687491300000|2023-06-23 03:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|137
1687491600000|2023-06-23 03:40:00|10761.9|10759.9|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|136
1687491900000|2023-06-23 03:45:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|34
1687492200000|2023-06-23 03:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|37
1687492500000|2023-06-23 03:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|117
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|594
1687493100000|2023-06-23 04:05:00|||||||||36
1687493400000|2023-06-23 04:10:00|||||||||22
1687493700000|2023-06-23 04:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|23
1687494000000|2023-06-23 04:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|168
1687494300000|2023-06-23 04:25:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|256
1687494600000|2023-06-23 04:30:00|||||||||67
1687494900000|2023-06-23 04:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|264
1687495200000|2023-06-23 04:40:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|227
1687495500000|2023-06-23 04:45:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|236
1687495800000|2023-06-23 04:50:00|||||||||16
1687496100000|2023-06-23 04:55:00|||||||||248
1687496400000|2023-06-23 05:00:00|10765.8|10763.8|10765.5|10763.5|10767|10765|10765.5|10763.5|790
1687496700000|2023-06-23 05:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2098
1687497000000|2023-06-23 05:10:00|10764.3|10762.3|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|520
1687497300000|2023-06-23 05:15:00|10763.5|10761.5|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1179
1687497600000|2023-06-23 05:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|226
1687497900000|2023-06-23 05:25:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|843
1687498200000|2023-06-23 05:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|155
1687498500000|2023-06-23 05:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|149
1687498800000|2023-06-23 05:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|304
1687499100000|2023-06-23 05:45:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|115
1687499400000|2023-06-23 05:50:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|162
1687499700000|2023-06-23 05:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|167
1687500000000|2023-06-23 06:00:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|692
1687500300000|2023-06-23 06:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|427
1687500600000|2023-06-23 06:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|300
1687500900000|2023-06-23 06:15:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|526
1687501200000|2023-06-23 06:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|951
1687501500000|2023-06-23 06:25:00|10760.8|10758.8|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|675
1687501800000|2023-06-23 06:30:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|1285
1687502100000|2023-06-23 06:35:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|1172
1687502400000|2023-06-23 06:40:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|659
1687502700000|2023-06-23 06:45:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|689
1687503000000|2023-06-23 06:50:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|466
1687503300000|2023-06-23 06:55:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10753.7|10751.7|1487
1687503600000|2023-06-23 07:00:00|10753|10751|10756.9|10754.9|10756.9|10754.9|10753|10751|1451
1687503900000|2023-06-23 07:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|672
1687504200000|2023-06-23 07:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10755.3|10753.3|556
1687504500000|2023-06-23 07:15:00|10759.2|10757.2|10767.8|10765.8|10768.6|10766.6|10759.2|10757.2|6084
1687504800000|2023-06-23 07:20:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10767|10765|4183
1687505100000|2023-06-23 07:25:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|2155
1687505400000|2023-06-23 07:30:00|10771.7|10769.7|10778.7|10776.7|10781.9|10779.9|10771.7|10769.7|7351
1687505700000|2023-06-23 07:35:00|10779.5|10777.5|10778.7|10776.7|10781.9|10779.9|10775.6|10773.6|5392
1687506000000|2023-06-23 07:40:00|10779.5|10777.5|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|3268
1687506300000|2023-06-23 07:45:00|10777.2|10775.2|10781.1|10779.1|10781.9|10779.9|10775.6|10773.6|3528
1687506600000|2023-06-23 07:50:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10781.1|10779.1|2299
1687506900000|2023-06-23 07:55:00|10783.4|10781.4|10785.4|10783.4|10785.8|10783.8|10782.6|10780.6|1391
1687507200000|2023-06-23 08:00:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10779.5|10777.5|3447
1687507500000|2023-06-23 08:05:00|10784.2|10782.2|10781.1|10779.1|10784.2|10782.2|10779.5|10777.5|1932
1687507800000|2023-06-23 08:10:00|10780.3|10778.3|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|1461
1687508100000|2023-06-23 08:15:00|10782.3|10780.3|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1024
1687508400000|2023-06-23 08:20:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|1611
1687508700000|2023-06-23 08:25:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|1696
1687509000000|2023-06-23 08:30:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|1653
1687509300000|2023-06-23 08:35:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|1879
1687509600000|2023-06-23 08:40:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|3591
1687509900000|2023-06-23 08:45:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|873
1687510200000|2023-06-23 08:50:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1578
1687510500000|2023-06-23 08:55:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|874
1687510800000|2023-06-23 09:00:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|1116
1687511100000|2023-06-23 09:05:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|2391
1687511400000|2023-06-23 09:10:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|1075
1687511700000|2023-06-23 09:15:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10776.4|10774.4|534
1687512000000|2023-06-23 09:20:00|10778|10776|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|1263
1687512300000|2023-06-23 09:25:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|571
1687512600000|2023-06-23 09:30:00|10780.7|10778.7|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1524
1687512900000|2023-06-23 09:35:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|674
1687513200000|2023-06-23 09:40:00|10778.7|10776.7|10778|10776|10781.1|10779.1|10778|10776|1096
1687513500000|2023-06-23 09:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|705
1687513800000|2023-06-23 09:50:00|10778.3|10776.3|10779.5|10777.5|10779.5|10777.5|10778|10776|1092
1687514100000|2023-06-23 09:55:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|566
1687514400000|2023-06-23 10:00:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|853
1687514700000|2023-06-23 10:05:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|562
1687515000000|2023-06-23 10:10:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1026
1687515300000|2023-06-23 10:15:00|10781.9|10779.9|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|1611
1687515600000|2023-06-23 10:20:00|10782.6|10780.6|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|591
1687515900000|2023-06-23 10:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|564
1687516200000|2023-06-23 10:30:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|740
1687516500000|2023-06-23 10:35:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|333
1687516800000|2023-06-23 10:40:00|10779.1|10777.1|10778.7|10776.7|10779.1|10777.1|10778|10776|150
1687517100000|2023-06-23 10:45:00|10778|10776|10778|10776|10778.7|10776.7|10776.4|10774.4|940
1687517400000|2023-06-23 10:50:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|496
1687517700000|2023-06-23 10:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|888
1687518000000|2023-06-23 11:00:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|1074
1687518300000|2023-06-23 11:05:00|10781.9|10779.9|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|854
1687518600000|2023-06-23 11:10:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10783.4|10781.4|2257
1687518900000|2023-06-23 11:15:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|1243
1687519200000|2023-06-23 11:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|1185
1687519500000|2023-06-23 11:25:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|1717
1687519800000|2023-06-23 11:30:00|10784.2|10782.2|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|740
1687520100000|2023-06-23 11:35:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|694
1687520400000|2023-06-23 11:40:00|10779.9|10777.9|10780.3|10778.3|10781.9|10779.9|10779.9|10777.9|1050
1687520700000|2023-06-23 11:45:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778|10776|1404
1687521000000|2023-06-23 11:50:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|1082
1687521300000|2023-06-23 11:55:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1462
1687521600000|2023-06-23 12:00:00|10780.7|10778.7|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|1391
1687521900000|2023-06-23 12:05:00|10781.5|10779.5|10788.1|10786.1|10788.9|10786.9|10781.5|10779.5|3616
1687522200000|2023-06-23 12:10:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|3220
1687522500000|2023-06-23 12:15:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|2786
1687522800000|2023-06-23 12:20:00|10789.7|10787.7|10794.4|10792.4|10794.4|10792.4|10788.9|10786.9|3996
1687523100000|2023-06-23 12:25:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10792|10790|5008
1687523400000|2023-06-23 12:30:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10792|10790|3547
1687523700000|2023-06-23 12:35:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|5209
1687524000000|2023-06-23 12:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10792|10790|5074
1687524300000|2023-06-23 12:45:00|10794.4|10792.4|10800.6|10798.6|10800.6|10798.6|10793.6|10791.6|5471
1687524600000|2023-06-23 12:50:00|10801.4|10799.4|10798.3|10796.3|10802.2|10800.2|10798.3|10796.3|5095
1687524900000|2023-06-23 12:55:00|10799|10797|10800.6|10798.6|10802.2|10800.2|10798.3|10796.3|3444
1687525200000|2023-06-23 13:00:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799|10797|3020
1687525500000|2023-06-23 13:05:00|10802.2|10800.2|10801.4|10799.4|10806.1|10804.1|10801.4|10799.4|6916
1687525800000|2023-06-23 13:10:00|10802.2|10800.2|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|7180
1687526100000|2023-06-23 13:15:00|10801.4|10799.4|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|4936
1687526400000|2023-06-23 13:20:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803|10801|4025
1687526700000|2023-06-23 13:25:00|10806.9|10804.9|10805.3|10803.3|10808.4|10806.4|10803.7|10801.7|4316
1687527000000|2023-06-23 13:30:00|10805.7|10803.7|10801.4|10799.4|10806.9|10804.9|10801.4|10799.4|4458
1687527300000|2023-06-23 13:35:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10799|10797|6316
1687527600000|2023-06-23 13:40:00|10801.4|10799.4|10801|10799|10802.2|10800.2|10799|10797|5022
1687527900000|2023-06-23 13:45:00|10808.8|10806.8|10796.7|10794.7|10809.6|10807.6|10792.8|10790.8|12622
1687528200000|2023-06-23 13:50:00|10797.5|10795.5|10790.5|10788.5|10799|10797|10789.7|10787.7|6058
1687528500000|2023-06-23 13:55:00|10791.2|10789.2|10792.8|10790.8|10796.7|10794.7|10789.7|10787.7|8124
1687528800000|2023-06-23 14:00:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10789.7|10787.7|6437
1687529100000|2023-06-23 14:05:00|10792|10790|10792|10790|10793.6|10791.6|10789.7|10787.7|3647
1687529400000|2023-06-23 14:10:00|10791.6|10789.6|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|3674
1687529700000|2023-06-23 14:15:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10785|10783|4783
1687530000000|2023-06-23 14:20:00|10785.8|10783.8|10783.4|10781.4|10787.3|10785.3|10779.5|10777.5|5520
1687530300000|2023-06-23 14:25:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10781.9|10779.9|4756
1687530600000|2023-06-23 14:30:00|10785|10783|10783.4|10781.4|10785.8|10783.8|10781.1|10779.1|3163
1687530900000|2023-06-23 14:35:00|10783|10781|10781.9|10779.9|10785|10783|10780.3|10778.3|3560
1687531200000|2023-06-23 14:40:00|10781.1|10779.1|10777.2|10775.2|10784.2|10782.2|10777.2|10775.2|3065
1687531500000|2023-06-23 14:45:00|10778|10776|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|4756
1687531800000|2023-06-23 14:50:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|3586
1687532100000|2023-06-23 14:55:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774|10772|3485
1687532400000|2023-06-23 15:00:00|10775.6|10773.6|10769.4|10767.4|10775.6|10773.6|10768.6|10766.6|4050
1687532700000|2023-06-23 15:05:00|10768.6|10766.6|10771.7|10769.7|10771.7|10769.7|10767|10765|7808
1687533000000|2023-06-23 15:10:00|10770.9|10768.9|10774.8|10772.8|10775.6|10773.6|10770.1|10768.1|3970
1687533300000|2023-06-23 15:15:00|10774.4|10772.4|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|2168
1687533600000|2023-06-23 15:20:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10770.1|10768.1|2815
1687533900000|2023-06-23 15:25:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|5108
1687534200000|2023-06-23 15:30:00|10774|10772|10774.8|10772.8|10777.2|10775.2|10773.3|10771.3|3039
1687534500000|2023-06-23 15:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|3117
1687534800000|2023-06-23 15:40:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774|10772|2770
1687535100000|2023-06-23 15:45:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|6929
1687535400000|2023-06-23 15:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1703
1687535700000|2023-06-23 15:55:00|10771.7|10769.7|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|1762
1687536000000|2023-06-23 16:00:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10771.7|10769.7|1050
1687536300000|2023-06-23 16:05:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|1067
1687536600000|2023-06-23 16:10:00|10772.5|10770.5|10771.7|10769.7|10774|10772|10771.7|10769.7|1479
1687536900000|2023-06-23 16:15:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|809
1687537200000|2023-06-23 16:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|798
1687537500000|2023-06-23 16:25:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|910
1687537800000|2023-06-23 16:30:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|935
1687538100000|2023-06-23 16:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1496
1687538400000|2023-06-23 16:40:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|1275
1687538700000|2023-06-23 16:45:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|1284
1687539000000|2023-06-23 16:50:00|10767.8|10765.8|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|783
1687539300000|2023-06-23 16:55:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1008
1687539600000|2023-06-23 17:00:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1590
1687539900000|2023-06-23 17:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1521
1687540200000|2023-06-23 17:10:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|1544
1687540500000|2023-06-23 17:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1196
1687540800000|2023-06-23 17:20:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|614
1687541100000|2023-06-23 17:25:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|979
1687541400000|2023-06-23 17:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774|10772|1905
1687541700000|2023-06-23 17:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1356
1687542000000|2023-06-23 17:40:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|822
1687542300000|2023-06-23 17:45:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1306
1687542600000|2023-06-23 17:50:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|387
1687542900000|2023-06-23 17:55:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1203
1687543200000|2023-06-23 18:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1077
1687543500000|2023-06-23 18:05:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|931
1687543800000|2023-06-23 18:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1483
1687544100000|2023-06-23 18:15:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1228
1687544400000|2023-06-23 18:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|613
1687544700000|2023-06-23 18:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|202
1687545000000|2023-06-23 18:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|425
1687545300000|2023-06-23 18:35:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1221
1687545600000|2023-06-23 18:40:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|918
1687545900000|2023-06-23 18:45:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|1423
1687546200000|2023-06-23 18:50:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|1320
1687546500000|2023-06-23 18:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|1600
1687546800000|2023-06-23 19:00:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|3608
1687547100000|2023-06-23 19:05:00|10778|10776|10774.8|10772.8|10778|10776|10774.8|10772.8|454
1687547400000|2023-06-23 19:10:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1127
1687547700000|2023-06-23 19:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1450
1687548000000|2023-06-23 19:20:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|454
1687548300000|2023-06-23 19:25:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1164
1687548600000|2023-06-23 19:30:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|1105
1687548900000|2023-06-23 19:35:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1051
1687549200000|2023-06-23 19:40:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|1007
1687549500000|2023-06-23 19:45:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1088
1687549800000|2023-06-23 19:50:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1203
1687550100000|2023-06-23 19:55:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|2512
1687550400000|2023-06-23 20:00:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|3193
1687550700000|2023-06-23 20:05:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1968
1687551000000|2023-06-23 20:10:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|334
1687551300000|2023-06-23 20:15:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|802
1687551600000|2023-06-23 20:20:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|697
1687551900000|2023-06-23 20:25:00|10777.6|10775.6|10778.7|10776.7|10778.7|10776.7|10777.6|10775.6|346
1687552200000|2023-06-23 20:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|693
1687552500000|2023-06-23 20:35:00|10778|10776|10778|10776|10778.3|10776.3|10777.2|10775.2|2012
1687552800000|2023-06-23 20:40:00|||||||||287
1687553100000|2023-06-23 20:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|946
1687553400000|2023-06-23 20:50:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|739
1687553700000|2023-06-23 20:55:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|1298
1687730400000|2023-06-25 22:00:00|10782.3|10780.3|10785.8|10783.8|10785.8|10783.8|10780.3|10778.3|1859
1687730700000|2023-06-25 22:05:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|556
1687731000000|2023-06-25 22:10:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|446
1687731300000|2023-06-25 22:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|231
1687731600000|2023-06-25 22:20:00|10787.7|10785.7|10787.3|10785.3|10787.7|10785.7|10787.3|10785.3|28
1687731900000|2023-06-25 22:25:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|170
1687732200000|2023-06-25 22:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|197
1687732500000|2023-06-25 22:35:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|69
1687732800000|2023-06-25 22:40:00|||||||||10
1687733100000|2023-06-25 22:45:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|29
1687733400000|2023-06-25 22:50:00|||||||||18
1687733700000|2023-06-25 22:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|31
1687734000000|2023-06-25 23:00:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|142
1687734300000|2023-06-25 23:05:00|||||||||6
1687734600000|2023-06-25 23:10:00|10784.6|10782.6|10785.8|10783.8|10785.8|10783.8|10784.6|10782.6|249
1687734900000|2023-06-25 23:15:00|||||||||32
1687735200000|2023-06-25 23:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|190
1687735500000|2023-06-25 23:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|71
1687735800000|2023-06-25 23:30:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|373
1687736100000|2023-06-25 23:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|245
1687736400000|2023-06-25 23:40:00|||||||||19
1687736700000|2023-06-25 23:45:00|10787.7|10785.7|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|57
1687737000000|2023-06-25 23:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|150
1687737300000|2023-06-25 23:55:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|93
1687737600000|2023-06-26 00:00:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|235
1687737900000|2023-06-26 00:05:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|342
1687738200000|2023-06-26 00:10:00|10788.9|10786.9|10787.7|10785.7|10788.9|10786.9|10787.3|10785.3|166
1687738500000|2023-06-26 00:15:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|190
1687738800000|2023-06-26 00:20:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|177
1687739100000|2023-06-26 00:25:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|181
1687739400000|2023-06-26 00:30:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785.4|10783.4|150
1687739700000|2023-06-26 00:35:00|10785|10783|10785|10783|10785|10783|10785|10783|20
1687740000000|2023-06-26 00:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|311
1687740300000|2023-06-26 00:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|68
1687740600000|2023-06-26 00:50:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|164
1687740900000|2023-06-26 00:55:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|68
1687741200000|2023-06-26 01:00:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.2|10784.2|594
1687741500000|2023-06-26 01:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|194
1687741800000|2023-06-26 01:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|208
1687742100000|2023-06-26 01:15:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|723
1687742400000|2023-06-26 01:20:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|220
1687742700000|2023-06-26 01:25:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|400
1687743000000|2023-06-26 01:30:00|10783.8|10781.8|10783.8|10781.8|10784.2|10782.2|10783.4|10781.4|76
1687743300000|2023-06-26 01:35:00|10783.4|10781.4|10784.2|10782.2|10784.6|10782.6|10783.4|10781.4|145
1687743600000|2023-06-26 01:40:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|235
1687743900000|2023-06-26 01:45:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|64
1687744200000|2023-06-26 01:50:00|10786.2|10784.2|10785.8|10783.8|10786.2|10784.2|10785.8|10783.8|525
1687744500000|2023-06-26 01:55:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|187
1687744800000|2023-06-26 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|261
1687745100000|2023-06-26 02:05:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|99
1687745400000|2023-06-26 02:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|51
1687745700000|2023-06-26 02:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|115
1687746000000|2023-06-26 02:20:00|10783|10781|10781.9|10779.9|10783|10781|10781.9|10779.9|936
1687746300000|2023-06-26 02:25:00|10781.1|10779.1|10784.2|10782.2|10784.2|10782.2|10781.1|10779.1|317
1687746600000|2023-06-26 02:30:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|53
1687746900000|2023-06-26 02:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|52
1687747200000|2023-06-26 02:40:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|367
1687747500000|2023-06-26 02:45:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|140
1687747800000|2023-06-26 02:50:00|||||||||192
1687748100000|2023-06-26 02:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|246
1687748400000|2023-06-26 03:00:00|10783.8|10781.8|10784.2|10782.2|10785|10783|10782.6|10780.6|208
1687748700000|2023-06-26 03:05:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|185
1687749000000|2023-06-26 03:10:00|10785|10783|10785|10783|10785|10783|10785|10783|92
1687749300000|2023-06-26 03:15:00|||||||||67
1687749600000|2023-06-26 03:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|135
1687749900000|2023-06-26 03:25:00|||||||||44
1687750200000|2023-06-26 03:30:00|||||||||44
1687750500000|2023-06-26 03:35:00|||||||||45
1687750800000|2023-06-26 03:40:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|121
1687751100000|2023-06-26 03:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|18
1687751400000|2023-06-26 03:50:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|121
1687751700000|2023-06-26 03:55:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|530
1687752000000|2023-06-26 04:00:00|||||||||9
1687752300000|2023-06-26 04:05:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|136
1687752600000|2023-06-26 04:10:00|||||||||35
1687752900000|2023-06-26 04:15:00|10785|10783|10785|10783|10785.4|10783.4|10785|10783|169
1687753200000|2023-06-26 04:20:00|||||||||1
1687753500000|2023-06-26 04:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|61
1687753800000|2023-06-26 04:30:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|76
1687754400000|2023-06-26 04:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|160
1687754700000|2023-06-26 04:45:00|||||||||8
1687755000000|2023-06-26 04:50:00|||||||||9
1687755300000|2023-06-26 04:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|253
1687755600000|2023-06-26 05:00:00|||||||||2
1687755900000|2023-06-26 05:05:00|10786.5|10784.5|10785.8|10783.8|10786.9|10784.9|10785.8|10783.8|192
1687756200000|2023-06-26 05:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|63
1687756500000|2023-06-26 05:15:00|10786.9|10784.9|10786.9|10784.9|10787.3|10785.3|10786.9|10784.9|60
1687756800000|2023-06-26 05:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|62
1687757100000|2023-06-26 05:25:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.9|10784.9|92
1687757400000|2023-06-26 05:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|573
1687757700000|2023-06-26 05:35:00|10788.1|10786.1|10788.1|10786.1|10788.5|10786.5|10787.3|10785.3|276
1687758000000|2023-06-26 05:40:00|10788.5|10786.5|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|430
1687758300000|2023-06-26 05:45:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|183
1687758600000|2023-06-26 05:50:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|277
1687758900000|2023-06-26 05:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|395
1687759200000|2023-06-26 06:00:00|10790.5|10788.5|10789.7|10787.7|10792|10790|10788.9|10786.9|545
1687759500000|2023-06-26 06:05:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|595
1687759800000|2023-06-26 06:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|266
1687760100000|2023-06-26 06:15:00|10786.5|10784.5|10785|10783|10787.3|10785.3|10785|10783|866
1687760400000|2023-06-26 06:20:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|205
1687760700000|2023-06-26 06:25:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10782.6|10780.6|902
1687761000000|2023-06-26 06:30:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|476
1687761300000|2023-06-26 06:35:00|10784.6|10782.6|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|304
1687761600000|2023-06-26 06:40:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1337
1687761900000|2023-06-26 06:45:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|115
1687762200000|2023-06-26 06:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|190
1687762500000|2023-06-26 06:55:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|496
1687762800000|2023-06-26 07:00:00|10781.1|10779.1|10785.8|10783.8|10785.8|10783.8|10781.1|10779.1|1293
1687763100000|2023-06-26 07:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|974
1687763400000|2023-06-26 07:10:00|10786.5|10784.5|10789.7|10787.7|10790.5|10788.5|10785.8|10783.8|1473
1687763700000|2023-06-26 07:15:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|959
1687764000000|2023-06-26 07:20:00|10790.1|10788.1|10789.7|10787.7|10790.1|10788.1|10788.1|10786.1|842
1687764300000|2023-06-26 07:25:00|10790.5|10788.5|10792.4|10790.4|10793.6|10791.6|10789.7|10787.7|1014
1687764600000|2023-06-26 07:30:00|10792.8|10790.8|10798.3|10796.3|10799|10797|10791.2|10789.2|2519
1687764900000|2023-06-26 07:35:00|10799|10797|10798.3|10796.3|10800.6|10798.6|10797.5|10795.5|2338
1687765200000|2023-06-26 07:40:00|10797.5|10795.5|10795.1|10793.1|10798.3|10796.3|10795.1|10793.1|918
1687765500000|2023-06-26 07:45:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|991
1687765800000|2023-06-26 07:50:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|907
1687766100000|2023-06-26 07:55:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|632
1687766400000|2023-06-26 08:00:00|10793.6|10791.6|10798.3|10796.3|10801.4|10799.4|10793.6|10791.6|2497
1687766700000|2023-06-26 08:05:00|10799|10797|10802.2|10800.2|10803.7|10801.7|10798.3|10796.3|2360
1687767000000|2023-06-26 08:10:00|10803|10801|10802.2|10800.2|10803|10801|10800.6|10798.6|2203
1687767300000|2023-06-26 08:15:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2049
1687767600000|2023-06-26 08:20:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|1229
1687767900000|2023-06-26 08:25:00|10800.6|10798.6|10803.7|10801.7|10803.7|10801.7|10800.6|10798.6|677
1687768200000|2023-06-26 08:30:00|10804.5|10802.5|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|2837
1687768500000|2023-06-26 08:35:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|1325
1687768800000|2023-06-26 08:40:00|10800.6|10798.6|10802.2|10800.2|10802.6|10800.6|10799|10797|2481
1687769100000|2023-06-26 08:45:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10800.6|10798.6|1843
1687769400000|2023-06-26 08:50:00|10803.7|10801.7|10803|10801|10804.1|10802.1|10803|10801|723
1687769700000|2023-06-26 08:55:00|10803.3|10801.3|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|544
1687770000000|2023-06-26 09:00:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|754
1687770300000|2023-06-26 09:05:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|351
1687770600000|2023-06-26 09:10:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|756
1687770900000|2023-06-26 09:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|559
1687771200000|2023-06-26 09:20:00|10801.4|10799.4|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|586
1687771500000|2023-06-26 09:25:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10800.6|10798.6|926
1687771800000|2023-06-26 09:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|738
1687772100000|2023-06-26 09:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|435
1687772400000|2023-06-26 09:40:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|738
1687772700000|2023-06-26 09:45:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1167
1687773000000|2023-06-26 09:50:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|658
1687773300000|2023-06-26 09:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|993
1687773600000|2023-06-26 10:00:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|302
1687773900000|2023-06-26 10:05:00|10801|10799|10802.2|10800.2|10802.2|10800.2|10801|10799|212
1687774200000|2023-06-26 10:10:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|324
1687774500000|2023-06-26 10:15:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|333
1687774800000|2023-06-26 10:20:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|664
1687775100000|2023-06-26 10:25:00|10802.6|10800.6|10803|10801|10803|10801|10802.2|10800.2|195
1687775400000|2023-06-26 10:30:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|1380
1687775700000|2023-06-26 10:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1161
1687776000000|2023-06-26 10:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|344
1687776300000|2023-06-26 10:45:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|554
1687776600000|2023-06-26 10:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|467
1687776900000|2023-06-26 10:55:00|10806.1|10804.1|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|1059
1687777200000|2023-06-26 11:00:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|590
1687777500000|2023-06-26 11:05:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|385
1687777800000|2023-06-26 11:10:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1103
1687778100000|2023-06-26 11:15:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1078
1687778400000|2023-06-26 11:20:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|651
1687778700000|2023-06-26 11:25:00|10806.1|10804.1|10803.7|10801.7|10806.5|10804.5|10803.7|10801.7|979
1687779000000|2023-06-26 11:30:00|10804.1|10802.1|10803|10801|10804.5|10802.5|10803|10801|1219
1687779300000|2023-06-26 11:35:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|2081
1687779600000|2023-06-26 11:40:00|10803.7|10801.7|10800.6|10798.6|10805.3|10803.3|10800.6|10798.6|1178
1687779900000|2023-06-26 11:45:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1184
1687780200000|2023-06-26 11:50:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1382
1687780500000|2023-06-26 11:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|442
1687780800000|2023-06-26 12:00:00|10799|10797|10797.5|10795.5|10799|10797|10795.9|10793.9|3017
1687781100000|2023-06-26 12:05:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1331
1687781400000|2023-06-26 12:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1785
1687781700000|2023-06-26 12:15:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.9|10793.9|3718
1687782000000|2023-06-26 12:20:00|10797.5|10795.5|10803.7|10801.7|10803.7|10801.7|10796.7|10794.7|2471
1687782300000|2023-06-26 12:25:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|3298
1687782600000|2023-06-26 12:30:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1416
1687782900000|2023-06-26 12:35:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803|10801|2613
1687783200000|2023-06-26 12:40:00|10803|10801|10806.1|10804.1|10806.5|10804.5|10803|10801|1872
1687783500000|2023-06-26 12:45:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|1346
1687783800000|2023-06-26 12:50:00|10806.1|10804.1|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|1343
1687784100000|2023-06-26 12:55:00|10804.5|10802.5|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|2262
1687784400000|2023-06-26 13:00:00|10806.1|10804.1|10803|10801|10806.9|10804.9|10803|10801|2369
1687784700000|2023-06-26 13:05:00|10803.7|10801.7|10799.8|10797.8|10803.7|10801.7|10799.8|10797.8|3592
1687785000000|2023-06-26 13:10:00|10800.6|10798.6|10797.5|10795.5|10802.2|10800.2|10797.5|10795.5|2637
1687785300000|2023-06-26 13:15:00|10798.3|10796.3|10793.6|10791.6|10798.3|10796.3|10793.6|10791.6|4236
1687785600000|2023-06-26 13:20:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10792|10790|3638
1687785900000|2023-06-26 13:25:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792|10790|2918
1687786200000|2023-06-26 13:30:00|10793.6|10791.6|10787.3|10785.3|10794.4|10792.4|10784.2|10782.2|5514
1687786500000|2023-06-26 13:35:00|10786.5|10784.5|10788.1|10786.1|10790.5|10788.5|10785.8|10783.8|5563
1687786800000|2023-06-26 13:40:00|10787.3|10785.3|10784.2|10782.2|10788.9|10786.9|10784.2|10782.2|3160
1687787100000|2023-06-26 13:45:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|3417
1687787400000|2023-06-26 13:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10781.9|10779.9|2706
1687787700000|2023-06-26 13:55:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|3147
1687788000000|2023-06-26 14:00:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|1306
1687788300000|2023-06-26 14:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|3066
1687788600000|2023-06-26 14:10:00|10787.3|10785.3|10785|10783|10788.9|10786.9|10785|10783|2024
1687788900000|2023-06-26 14:15:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|2174
1687789200000|2023-06-26 14:20:00|10785.4|10783.4|10787.3|10785.3|10787.3|10785.3|10783.4|10781.4|2664
1687789500000|2023-06-26 14:25:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1436
1687789800000|2023-06-26 14:30:00|10786.5|10784.5|10787.3|10785.3|10790.5|10788.5|10786.5|10784.5|1764
1687790100000|2023-06-26 14:35:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|1898
1687790400000|2023-06-26 14:40:00|10788.9|10786.9|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|3510
1687790700000|2023-06-26 14:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|3220
1687791000000|2023-06-26 14:50:00|10785.8|10783.8|10785.4|10783.4|10787.3|10785.3|10784.2|10782.2|2198
1687791300000|2023-06-26 14:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|1828
1687791600000|2023-06-26 15:00:00|10786.5|10784.5|10791.2|10789.2|10791.2|10789.2|10786.5|10784.5|3241
1687791900000|2023-06-26 15:05:00|10792|10790|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|3010
1687792200000|2023-06-26 15:10:00|10790.5|10788.5|10791.6|10789.6|10792|10790|10789.7|10787.7|2495
1687792500000|2023-06-26 15:15:00|10791.2|10789.2|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|1719
1687792800000|2023-06-26 15:20:00|10793.6|10791.6|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|2133
1687793100000|2023-06-26 15:25:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|1128
1687793400000|2023-06-26 15:30:00|10795.1|10793.1|10788.9|10786.9|10795.1|10793.1|10788.9|10786.9|2375
1687793700000|2023-06-26 15:35:00|10788.5|10786.5|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1167
1687794000000|2023-06-26 15:40:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|1624
1687794300000|2023-06-26 15:45:00|10790.8|10788.8|10791.2|10789.2|10792|10790|10790.5|10788.5|2930
1687794600000|2023-06-26 15:50:00|10792|10790|10787.3|10785.3|10792|10790|10787.3|10785.3|1385
1687794900000|2023-06-26 15:55:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2803
1687795200000|2023-06-26 16:00:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1680
1687795500000|2023-06-26 16:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|860
1687795800000|2023-06-26 16:10:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1044
1687796100000|2023-06-26 16:15:00|10787.3|10785.3|10785.8|10783.8|10788.1|10786.1|10785|10783|1207
1687796400000|2023-06-26 16:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|1399
1687796700000|2023-06-26 16:25:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10783.4|10781.4|1898
1687797000000|2023-06-26 16:30:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|606
1687797300000|2023-06-26 16:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|1237
1687797600000|2023-06-26 16:40:00|10785.8|10783.8|10786.5|10784.5|10788.1|10786.1|10785|10783|1774
1687797900000|2023-06-26 16:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1327
1687798200000|2023-06-26 16:50:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|668
1687798500000|2023-06-26 16:55:00|10789.7|10787.7|10790.1|10788.1|10790.5|10788.5|10789.7|10787.7|884
1687798800000|2023-06-26 17:00:00|10790.5|10788.5|10790.5|10788.5|10792.8|10790.8|10789.7|10787.7|2445
1687799100000|2023-06-26 17:05:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10789.7|10787.7|1516
1687799400000|2023-06-26 17:10:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1527
1687799700000|2023-06-26 17:15:00|10790.8|10788.8|10792|10790|10792.8|10790.8|10790.5|10788.5|973
1687800000000|2023-06-26 17:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|555
1687800300000|2023-06-26 17:25:00|10792|10790|10788.9|10786.9|10792|10790|10788.1|10786.1|1608
1687800600000|2023-06-26 17:30:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|4850
1687800900000|2023-06-26 17:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1038
1687801200000|2023-06-26 17:40:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|2007
1687801500000|2023-06-26 17:45:00|10790.8|10788.8|10790.5|10788.5|10792|10790|10790.5|10788.5|1450
1687801800000|2023-06-26 17:50:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1614
1687802100000|2023-06-26 17:55:00|10792|10790|10792|10790|10792.8|10790.8|10790.5|10788.5|1621
1687802400000|2023-06-26 18:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|692
1687802700000|2023-06-26 18:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|552
1687803000000|2023-06-26 18:10:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|2066
1687803300000|2023-06-26 18:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2103
1687803600000|2023-06-26 18:20:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|1175
1687803900000|2023-06-26 18:25:00|10797.1|10795.1|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3489
1687804200000|2023-06-26 18:30:00|10795.1|10793.1|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1274
1687804500000|2023-06-26 18:35:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1618
1687804800000|2023-06-26 18:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|662
1687805100000|2023-06-26 18:45:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1167
1687805400000|2023-06-26 18:50:00|10793.6|10791.6|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|4364
1687805700000|2023-06-26 18:55:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.1|10788.1|2672
1687806000000|2023-06-26 19:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2865
1687806300000|2023-06-26 19:05:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|999
1687806600000|2023-06-26 19:10:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1955
1687806900000|2023-06-26 19:15:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|914
1687807200000|2023-06-26 19:20:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|3700
1687807500000|2023-06-26 19:25:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1062
1687807800000|2023-06-26 19:30:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1154
1687808100000|2023-06-26 19:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1072
1687808400000|2023-06-26 19:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|1072
1687808700000|2023-06-26 19:45:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1946
1687809000000|2023-06-26 19:50:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1357
1687809300000|2023-06-26 19:55:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|2198
1687809600000|2023-06-26 20:00:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1986
1687809900000|2023-06-26 20:05:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|979
1687810200000|2023-06-26 20:10:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1132
1687810500000|2023-06-26 20:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1813
1687810800000|2023-06-26 20:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|226
1687811100000|2023-06-26 20:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|600
1687811400000|2023-06-26 20:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2986
1687811700000|2023-06-26 20:35:00|||||||||622
1687812000000|2023-06-26 20:40:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3011
1687812300000|2023-06-26 20:45:00|||||||||1591
1687812600000|2023-06-26 20:50:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|542
1687812900000|2023-06-26 20:55:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2150
1687816800000|2023-06-26 22:00:00|10789.7|10787.7|10790.1|10788.1|10791.2|10789.2|10789.7|10787.7|182
1687817100000|2023-06-26 22:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|130
1687817400000|2023-06-26 22:10:00|||||||||14
1687817700000|2023-06-26 22:15:00|||||||||10
1687818000000|2023-06-26 22:20:00|||||||||7
1687818300000|2023-06-26 22:25:00|||||||||44
1687818600000|2023-06-26 22:30:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|154
1687818900000|2023-06-26 22:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|45
1687819200000|2023-06-26 22:40:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|52
1687819500000|2023-06-26 22:45:00|||||||||17
1687819800000|2023-06-26 22:50:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|20
1687820100000|2023-06-26 22:55:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|178
1687820400000|2023-06-26 23:00:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|35
1687820700000|2023-06-26 23:05:00|||||||||19
1687821000000|2023-06-26 23:10:00|||||||||31
1687821300000|2023-06-26 23:15:00|||||||||28
1687821600000|2023-06-26 23:20:00|||||||||34
1687821900000|2023-06-26 23:25:00|||||||||6
1687822200000|2023-06-26 23:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|215
1687822500000|2023-06-26 23:35:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|45
1687822800000|2023-06-26 23:40:00|||||||||10
1687823100000|2023-06-26 23:45:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|104
1687823400000|2023-06-26 23:50:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|55
1687823700000|2023-06-26 23:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|55
1687824000000|2023-06-27 00:00:00|10790.1|10788.1|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|369
1687824300000|2023-06-27 00:05:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|455
1687824600000|2023-06-27 00:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|81
1687824900000|2023-06-27 00:15:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|226
1687825200000|2023-06-27 00:20:00|10792.4|10790.4|10792.8|10790.8|10792.8|10790.8|10792|10790|170
1687825500000|2023-06-27 00:25:00|10792|10790|10792|10790|10792|10790|10792|10790|165
1687825800000|2023-06-27 00:30:00|||||||||51
1687826100000|2023-06-27 00:35:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|129
1687826400000|2023-06-27 00:40:00|10791.6|10789.6|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|70
1687826700000|2023-06-27 00:45:00|10792.4|10790.4|10792|10790|10792.4|10790.4|10792|10790|40
1687827000000|2023-06-27 00:50:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|144
1687827300000|2023-06-27 00:55:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|169
1687827600000|2023-06-27 01:00:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|278
1687827900000|2023-06-27 01:05:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|75
1687828200000|2023-06-27 01:10:00|||||||||10
1687828500000|2023-06-27 01:15:00|||||||||18
1687828800000|2023-06-27 01:20:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|378
1687829100000|2023-06-27 01:25:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|83
1687829400000|2023-06-27 01:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|216
1687829700000|2023-06-27 01:35:00|||||||||80
1687830000000|2023-06-27 01:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|681
1687830300000|2023-06-27 01:45:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|177
1687830600000|2023-06-27 01:50:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|344
1687830900000|2023-06-27 01:55:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|148
1687831200000|2023-06-27 02:00:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|479
1687831500000|2023-06-27 02:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|148
1687831800000|2023-06-27 02:10:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10786.5|10784.5|291
1687832100000|2023-06-27 02:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|77
1687832400000|2023-06-27 02:20:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|900
1687833000000|2023-06-27 02:30:00|||||||||1
1687833300000|2023-06-27 02:35:00|||||||||35
1687833600000|2023-06-27 02:40:00|||||||||958
1687833900000|2023-06-27 02:45:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|89
1687834200000|2023-06-27 02:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|71
1687834500000|2023-06-27 02:55:00|||||||||26
1687834800000|2023-06-27 03:00:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|79
1687835100000|2023-06-27 03:05:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|729
1687835400000|2023-06-27 03:10:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|595
1687835700000|2023-06-27 03:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|446
1687836000000|2023-06-27 03:20:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|182
1687836300000|2023-06-27 03:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|79
1687836600000|2023-06-27 03:30:00|10785|10783|10785|10783|10785|10783|10785|10783|80
1687836900000|2023-06-27 03:35:00|10784.6|10782.6|10785|10783|10785|10783|10784.2|10782.2|163
1687837200000|2023-06-27 03:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|42
1687837500000|2023-06-27 03:45:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|133
1687837800000|2023-06-27 03:50:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|18
1687838100000|2023-06-27 03:55:00|||||||||91
1687838400000|2023-06-27 04:00:00|||||||||35
1687838700000|2023-06-27 04:05:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|98
1687839000000|2023-06-27 04:10:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|157
1687839300000|2023-06-27 04:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|29
1687839600000|2023-06-27 04:20:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|44
1687839900000|2023-06-27 04:25:00|10785|10783|10782.6|10780.6|10785|10783|10782.6|10780.6|426
1687840200000|2023-06-27 04:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|476
1687840500000|2023-06-27 04:35:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|223
1687840800000|2023-06-27 04:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|236
1687841100000|2023-06-27 04:45:00|||||||||27
1687841400000|2023-06-27 04:50:00|||||||||16
1687841700000|2023-06-27 04:55:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|68
1687842000000|2023-06-27 05:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|160
1687842300000|2023-06-27 05:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|334
1687842600000|2023-06-27 05:10:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|170
1687842900000|2023-06-27 05:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|208
1687843200000|2023-06-27 05:20:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|128
1687843500000|2023-06-27 05:25:00|||||||||101
1687843800000|2023-06-27 05:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|428
1687844100000|2023-06-27 05:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|12
1687844400000|2023-06-27 05:40:00|||||||||20
1687844700000|2023-06-27 05:45:00|||||||||22
1687845000000|2023-06-27 05:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|706
1687845300000|2023-06-27 05:55:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|243
1687845600000|2023-06-27 06:00:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|784
1687845900000|2023-06-27 06:05:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|615
1687846200000|2023-06-27 06:10:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|557
1687846500000|2023-06-27 06:15:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|792
1687846800000|2023-06-27 06:20:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778|10776|643
1687847100000|2023-06-27 06:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|855
1687847400000|2023-06-27 06:30:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|286
1687847700000|2023-06-27 06:35:00|10781.5|10779.5|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|372
1687848000000|2023-06-27 06:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|230
1687848300000|2023-06-27 06:45:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|697
1687848600000|2023-06-27 06:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|104
1687848900000|2023-06-27 06:55:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|495
1687849200000|2023-06-27 07:00:00|10781.1|10779.1|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|799
1687849500000|2023-06-27 07:05:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|1111
1687849800000|2023-06-27 07:10:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|669
1687850100000|2023-06-27 07:15:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|371
1687850400000|2023-06-27 07:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|637
1687850700000|2023-06-27 07:25:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|527
1687851000000|2023-06-27 07:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|386
1687851300000|2023-06-27 07:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|420
1687851600000|2023-06-27 07:40:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1073
1687851900000|2023-06-27 07:45:00|10782.6|10780.6|10785.8|10783.8|10785.8|10783.8|10781.9|10779.9|1553
1687852200000|2023-06-27 07:50:00|10785|10783|10785|10783|10785|10783|10782.6|10780.6|799
1687852500000|2023-06-27 07:55:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|820
1687852800000|2023-06-27 08:00:00|10782.6|10780.6|10781.9|10779.9|10783.8|10781.8|10779.5|10777.5|1247
1687853100000|2023-06-27 08:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10780.7|10778.7|383
1687853400000|2023-06-27 08:10:00|10781.5|10779.5|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|487
1687853700000|2023-06-27 08:15:00|10779.5|10777.5|10778.7|10776.7|10780.7|10778.7|10778.7|10776.7|289
1687854000000|2023-06-27 08:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|964
1687854300000|2023-06-27 08:25:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|968
1687854600000|2023-06-27 08:30:00|10776.8|10774.8|10778.7|10776.7|10778.7|10776.7|10776.8|10774.8|803
1687854900000|2023-06-27 08:35:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|546
1687855200000|2023-06-27 08:40:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|247
1687855500000|2023-06-27 08:45:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10778|10776|367
1687855800000|2023-06-27 08:50:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.7|10778.7|876
1687856100000|2023-06-27 08:55:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|574
1687856400000|2023-06-27 09:00:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|602
1687856700000|2023-06-27 09:05:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|993
1687857000000|2023-06-27 09:10:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|682
1687857300000|2023-06-27 09:15:00|10783.8|10781.8|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|360
1687857600000|2023-06-27 09:20:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|210
1687857900000|2023-06-27 09:25:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|349
1687858200000|2023-06-27 09:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|874
1687858500000|2023-06-27 09:35:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|552
1687858800000|2023-06-27 09:40:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10777.2|10775.2|448
1687859100000|2023-06-27 09:45:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778|10776|345
1687859400000|2023-06-27 09:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|510
1687859700000|2023-06-27 09:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|397
1687860000000|2023-06-27 10:00:00|10782.6|10780.6|10781.9|10779.9|10783|10781|10781.9|10779.9|1004
1687860300000|2023-06-27 10:05:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1440
1687860600000|2023-06-27 10:10:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|275
1687860900000|2023-06-27 10:15:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|607
1687861200000|2023-06-27 10:20:00|10783|10781|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|245
1687861500000|2023-06-27 10:25:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|391
1687861800000|2023-06-27 10:30:00|10783.8|10781.8|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|583
1687862100000|2023-06-27 10:35:00|10783|10781|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|389
1687862400000|2023-06-27 10:40:00|10782.3|10780.3|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|470
1687862700000|2023-06-27 10:45:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|435
1687863000000|2023-06-27 10:50:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|313
1687863300000|2023-06-27 10:55:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|353
1687863600000|2023-06-27 11:00:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|449
1687863900000|2023-06-27 11:05:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|238
1687864200000|2023-06-27 11:10:00|10785|10783|10786.2|10784.2|10786.5|10784.5|10785|10783|394
1687864500000|2023-06-27 11:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|383
1687864800000|2023-06-27 11:20:00|10786.9|10784.9|10788.1|10786.1|10788.9|10786.9|10786.9|10784.9|586
1687865100000|2023-06-27 11:25:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1187
1687865400000|2023-06-27 11:30:00|10787.7|10785.7|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|659
1687865700000|2023-06-27 11:35:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|542
1687866000000|2023-06-27 11:40:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|439
1687866300000|2023-06-27 11:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|481
1687866600000|2023-06-27 11:50:00|10788.5|10786.5|10790.5|10788.5|10790.5|10788.5|10788.5|10786.5|1287
1687866900000|2023-06-27 11:55:00|10790.1|10788.1|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1176
1687867200000|2023-06-27 12:00:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10784.6|10782.6|1372
1687867500000|2023-06-27 12:05:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|712
1687867800000|2023-06-27 12:10:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10787.3|10785.3|2513
1687868100000|2023-06-27 12:15:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|1914
1687868400000|2023-06-27 12:20:00|10790.5|10788.5|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|1630
1687868700000|2023-06-27 12:25:00|10788.1|10786.1|10785.4|10783.4|10788.1|10786.1|10785|10783|1336
1687869000000|2023-06-27 12:30:00|10783.4|10781.4|10785|10783|10787.3|10785.3|10778.7|10776.7|8652
1687869300000|2023-06-27 12:35:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10783.4|10781.4|1990
1687869600000|2023-06-27 12:40:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|2183
1687869900000|2023-06-27 12:45:00|10786.5|10784.5|10782.6|10780.6|10787.3|10785.3|10781.9|10779.9|2260
1687870200000|2023-06-27 12:50:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|2357
1687870500000|2023-06-27 12:55:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1925
1687870800000|2023-06-27 13:00:00|10784.2|10782.2|10781.1|10779.1|10785|10783|10779.5|10777.5|5095
1687871100000|2023-06-27 13:05:00|10780.7|10778.7|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2472
1687871400000|2023-06-27 13:10:00|10781.1|10779.1|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|2836
1687871700000|2023-06-27 13:15:00|10782.3|10780.3|10787.3|10785.3|10787.3|10785.3|10782.3|10780.3|1468
1687872000000|2023-06-27 13:20:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2283
1687872300000|2023-06-27 13:25:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|2301
1687872600000|2023-06-27 13:30:00|10791.2|10789.2|10795.9|10793.9|10795.9|10793.9|10791.2|10789.2|4643
1687872900000|2023-06-27 13:35:00|10796.7|10794.7|10795.1|10793.1|10800.6|10798.6|10794.4|10792.4|5100
1687873200000|2023-06-27 13:40:00|10795.9|10793.9|10794.4|10792.4|10797.5|10795.5|10794.4|10792.4|3980
1687873500000|2023-06-27 13:45:00|10795.1|10793.1|10792|10790|10795.1|10793.1|10792|10790|3202
1687873800000|2023-06-27 13:50:00|10792.8|10790.8|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|3321
1687874100000|2023-06-27 13:55:00|10791.2|10789.2|10788.5|10786.5|10791.2|10789.2|10786.5|10784.5|3954
1687874400000|2023-06-27 14:00:00|10788.9|10786.9|10774.8|10772.8|10790.8|10788.8|10774.8|10772.8|14626
1687874700000|2023-06-27 14:05:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10770.9|10768.9|10828
1687875000000|2023-06-27 14:10:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10769.4|10767.4|4651
1687875300000|2023-06-27 14:15:00|10770.9|10768.9|10774|10772|10774.8|10772.8|10770.1|10768.1|6151
1687875600000|2023-06-27 14:20:00|10773.3|10771.3|10770.1|10768.1|10774|10772|10769.4|10767.4|3232
1687875900000|2023-06-27 14:25:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|3761
1687876200000|2023-06-27 14:30:00|10767|10765|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|5428
1687876500000|2023-06-27 14:35:00|10767|10765|10760|10758|10767.8|10765.8|10760|10758|14445
1687876800000|2023-06-27 14:40:00|10759.2|10757.2|10756.1|10754.1|10760|10758|10756.1|10754.1|8071
1687877100000|2023-06-27 14:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|4450
1687877400000|2023-06-27 14:50:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10755.3|10753.3|6736
1687877700000|2023-06-27 14:55:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10757.6|10755.6|5594
1687878000000|2023-06-27 15:00:00|10760|10758|10757.6|10755.6|10760|10758|10756.1|10754.1|4043
1687878300000|2023-06-27 15:05:00|10758.4|10756.4|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|4240
1687878600000|2023-06-27 15:10:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|5037
1687878900000|2023-06-27 15:15:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|2232
1687879200000|2023-06-27 15:20:00|10755.7|10753.7|10756.9|10754.9|10758.4|10756.4|10754.5|10752.5|2272
1687879500000|2023-06-27 15:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|1844
1687879800000|2023-06-27 15:30:00|10756.5|10754.5|10758.4|10756.4|10760|10758|10756.1|10754.1|4094
1687880100000|2023-06-27 15:35:00|10757.6|10755.6|10761.5|10759.5|10761.5|10759.5|10757.6|10755.6|3863
1687880400000|2023-06-27 15:40:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|1441
1687880700000|2023-06-27 15:45:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|4075
1687881000000|2023-06-27 15:50:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|2228
1687881300000|2023-06-27 15:55:00|10762.3|10760.3|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|3480
1687881600000|2023-06-27 16:00:00|10761.9|10759.9|10763.1|10761.1|10766.2|10764.2|10761.5|10759.5|2720
1687881900000|2023-06-27 16:05:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1627
1687882200000|2023-06-27 16:10:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|3500
1687882500000|2023-06-27 16:15:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|2368
1687882800000|2023-06-27 16:20:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2167
1687883100000|2023-06-27 16:25:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|3539
1687883400000|2023-06-27 16:30:00|10765.5|10763.5|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|2920
1687883700000|2023-06-27 16:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2537
1687884000000|2023-06-27 16:40:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2493
1687884300000|2023-06-27 16:45:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|6499
1687884600000|2023-06-27 16:50:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767|10765|4214
1687884900000|2023-06-27 16:55:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|4125
1687885200000|2023-06-27 17:00:00|10766.2|10764.2|10763.1|10761.1|10767.8|10765.8|10762.3|10760.3|6599
1687885500000|2023-06-27 17:05:00|10763.9|10761.9|10759.2|10757.2|10764.7|10762.7|10759.2|10757.2|5135
1687885800000|2023-06-27 17:10:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10757.6|10755.6|3847
1687886100000|2023-06-27 17:15:00|10759.2|10757.2|10761.5|10759.5|10762.3|10760.3|10758.4|10756.4|1725
1687886400000|2023-06-27 17:20:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|2182
1687886700000|2023-06-27 17:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|5831
1687887000000|2023-06-27 17:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760|10758|2133
1687887300000|2023-06-27 17:35:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|1777
1687887600000|2023-06-27 17:40:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|1682
1687887900000|2023-06-27 17:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3237
1687888200000|2023-06-27 17:50:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|929
1687888500000|2023-06-27 17:55:00|10759.6|10757.6|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|2080
1687888800000|2023-06-27 18:00:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|823
1687889100000|2023-06-27 18:05:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|1035
1687889400000|2023-06-27 18:10:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1296
1687889700000|2023-06-27 18:15:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|848
1687890000000|2023-06-27 18:20:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|2958
1687890300000|2023-06-27 18:25:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2208
1687890600000|2023-06-27 18:30:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3991
1687890900000|2023-06-27 18:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|3580
1687891200000|2023-06-27 18:40:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2106
1687891500000|2023-06-27 18:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2346
1687891800000|2023-06-27 18:50:00|||||||||786
1687892100000|2023-06-27 18:55:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2043
1687892400000|2023-06-27 19:00:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|2224
1687892700000|2023-06-27 19:05:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|1058
1687893000000|2023-06-27 19:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1396
1687893300000|2023-06-27 19:15:00|10760|10758|10757.6|10755.6|10760|10758|10756.1|10754.1|3215
1687893600000|2023-06-27 19:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|2210
1687893900000|2023-06-27 19:25:00|10758.8|10756.8|10760|10758|10760|10758|10758.8|10756.8|802
1687894200000|2023-06-27 19:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|481
1687894500000|2023-06-27 19:35:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|872
1687894800000|2023-06-27 19:40:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|2125
1687895100000|2023-06-27 19:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1328
1687895400000|2023-06-27 19:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1065
1687895700000|2023-06-27 19:55:00|10758.4|10756.4|10762.3|10760.3|10762.3|10760.3|10757.6|10755.6|4209
1687896000000|2023-06-27 20:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|6055
1687896300000|2023-06-27 20:05:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|835
1687896600000|2023-06-27 20:10:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2042
1687896900000|2023-06-27 20:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|772
1687897200000|2023-06-27 20:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|2478
1687897500000|2023-06-27 20:25:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|1097
1687897800000|2023-06-27 20:30:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|858
1687898100000|2023-06-27 20:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1905
1687898400000|2023-06-27 20:40:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|853
1687898700000|2023-06-27 20:45:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|937
1687899000000|2023-06-27 20:50:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1489
1687899300000|2023-06-27 20:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|2359
1687903200000|2023-06-27 22:00:00|10759.6|10757.6|10760|10758|10760|10758|10758.4|10756.4|462
1687903500000|2023-06-27 22:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|225
1687903800000|2023-06-27 22:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|135
1687904100000|2023-06-27 22:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|45
1687904400000|2023-06-27 22:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|676
1687904700000|2023-06-27 22:25:00|||||||||7
1687905000000|2023-06-27 22:30:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|493
1687905300000|2023-06-27 22:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|221
1687905600000|2023-06-27 22:40:00|||||||||102
1687905900000|2023-06-27 22:45:00|||||||||81
1687906200000|2023-06-27 22:50:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|439
1687906500000|2023-06-27 22:55:00|||||||||39
1687906800000|2023-06-27 23:00:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|129
1687907100000|2023-06-27 23:05:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|263
1687907400000|2023-06-27 23:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|21
1687907700000|2023-06-27 23:15:00|||||||||3
1687908000000|2023-06-27 23:20:00|||||||||2
1687908300000|2023-06-27 23:25:00|||||||||2
1687908600000|2023-06-27 23:30:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|187
1687908900000|2023-06-27 23:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|134
1687909200000|2023-06-27 23:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|90
1687909500000|2023-06-27 23:45:00|||||||||18
1687909800000|2023-06-27 23:50:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|58
1687910100000|2023-06-27 23:55:00|||||||||6
1687910400000|2023-06-28 00:00:00|10762.3|10760.3|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|104
1687910700000|2023-06-28 00:05:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|371
1687911000000|2023-06-28 00:10:00|||||||||40
1687911300000|2023-06-28 00:15:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|553
1687911600000|2023-06-28 00:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|90
1687911900000|2023-06-28 00:25:00|||||||||108
1687912200000|2023-06-28 00:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|143
1687912500000|2023-06-28 00:35:00|||||||||77
1687912800000|2023-06-28 00:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|113
1687913100000|2023-06-28 00:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|130
1687913400000|2023-06-28 00:50:00|||||||||539
1687913700000|2023-06-28 00:55:00|||||||||62
1687914000000|2023-06-28 01:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|51
1687914300000|2023-06-28 01:05:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|150
1687914600000|2023-06-28 01:10:00|||||||||58
1687914900000|2023-06-28 01:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|69
1687915200000|2023-06-28 01:20:00|||||||||159
1687915500000|2023-06-28 01:25:00|10762.7|10760.7|10762.3|10760.3|10762.7|10760.7|10761.5|10759.5|514
1687915800000|2023-06-28 01:30:00|10761.5|10759.5|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|1067
1687916100000|2023-06-28 01:35:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|312
1687916400000|2023-06-28 01:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2403
1687916700000|2023-06-28 01:45:00|10763.9|10761.9|10764.3|10762.3|10764.3|10762.3|10763.9|10761.9|206
1687917000000|2023-06-28 01:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|133
1687917300000|2023-06-28 01:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|434
1687917600000|2023-06-28 02:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|237
1687917900000|2023-06-28 02:05:00|||||||||17
1687918200000|2023-06-28 02:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|294
1687918500000|2023-06-28 02:15:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1046
1687918800000|2023-06-28 02:20:00|||||||||233
1687919100000|2023-06-28 02:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|102
1687919400000|2023-06-28 02:30:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|523
1687919700000|2023-06-28 02:35:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|481
1687920000000|2023-06-28 02:40:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|128
1687920300000|2023-06-28 02:45:00|10761.2|10759.2|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|25
1687920600000|2023-06-28 02:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|84
1687920900000|2023-06-28 02:55:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|221
1687921200000|2023-06-28 03:00:00|||||||||13
1687921500000|2023-06-28 03:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1597
1687921800000|2023-06-28 03:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|555
1687922100000|2023-06-28 03:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|152
1687922400000|2023-06-28 03:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|228
1687922700000|2023-06-28 03:25:00|||||||||81
1687923000000|2023-06-28 03:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|245
1687923300000|2023-06-28 03:35:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|245
1687923600000|2023-06-28 03:40:00|||||||||13
1687923900000|2023-06-28 03:45:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|348
1687924200000|2023-06-28 03:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|138
1687924500000|2023-06-28 03:55:00|||||||||4
1687924800000|2023-06-28 04:00:00|||||||||108
1687925100000|2023-06-28 04:05:00|||||||||15
1687925400000|2023-06-28 04:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|143
1687925700000|2023-06-28 04:15:00|10763.5|10761.5|10763.1|10761.1|10763.5|10761.5|10763.1|10761.1|43
1687926000000|2023-06-28 04:20:00|||||||||44
1687926300000|2023-06-28 04:25:00|||||||||15
1687926600000|2023-06-28 04:30:00|||||||||46
1687926900000|2023-06-28 04:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|275
1687927200000|2023-06-28 04:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|114
1687927500000|2023-06-28 04:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|65
1687927800000|2023-06-28 04:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|88
1687928100000|2023-06-28 04:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|81
1687928400000|2023-06-28 05:00:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760.4|10758.4|379
1687928700000|2023-06-28 05:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|179
1687929000000|2023-06-28 05:10:00|||||||||23
1687929300000|2023-06-28 05:15:00|10760|10758|10760|10758|10760|10758|10760|10758|192
1687929600000|2023-06-28 05:20:00|||||||||387
1687929900000|2023-06-28 05:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|103
1687930200000|2023-06-28 05:30:00|||||||||50
1687930500000|2023-06-28 05:35:00|10759.6|10757.6|10760|10758|10760|10758|10758.4|10756.4|232
1687930800000|2023-06-28 05:40:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|776
1687931100000|2023-06-28 05:45:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|427
1687931400000|2023-06-28 05:50:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|386
1687931700000|2023-06-28 05:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|426
1687932000000|2023-06-28 06:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|665
1687932300000|2023-06-28 06:05:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1896
1687932600000|2023-06-28 06:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|374
1687932900000|2023-06-28 06:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|275
1687933200000|2023-06-28 06:20:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|260
1687933500000|2023-06-28 06:25:00|10762.3|10760.3|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|556
1687933800000|2023-06-28 06:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|776
1687934100000|2023-06-28 06:35:00|10767|10765|10766.2|10764.2|10767|10765|10764.7|10762.7|1242
1687934400000|2023-06-28 06:40:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|790
1687934700000|2023-06-28 06:45:00|10767|10765|10765.5|10763.5|10767|10765|10764.7|10762.7|822
1687935000000|2023-06-28 06:50:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|599
1687935300000|2023-06-28 06:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|438
1687935600000|2023-06-28 07:00:00|10765.5|10763.5|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1512
1687935900000|2023-06-28 07:05:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|583
1687936200000|2023-06-28 07:10:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.1|10761.1|1286
1687936500000|2023-06-28 07:15:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|920
1687936800000|2023-06-28 07:20:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|798
1687937100000|2023-06-28 07:25:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1041
1687937400000|2023-06-28 07:30:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|698
1687937700000|2023-06-28 07:35:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|649
1687938000000|2023-06-28 07:40:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|387
1687938300000|2023-06-28 07:45:00|10763.1|10761.1|10765.5|10763.5|10765.5|10763.5|10762.3|10760.3|866
1687938600000|2023-06-28 07:50:00|10764.7|10762.7|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|1068
1687938900000|2023-06-28 07:55:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|695
1687939200000|2023-06-28 08:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|918
1687939500000|2023-06-28 08:05:00|10770.1|10768.1|10767|10765|10770.1|10768.1|10766.2|10764.2|3064
1687939800000|2023-06-28 08:10:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|574
1687940100000|2023-06-28 08:15:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|911
1687940400000|2023-06-28 08:20:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1080
1687940700000|2023-06-28 08:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|404
1687941000000|2023-06-28 08:30:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|1511
1687941300000|2023-06-28 08:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|785
1687941600000|2023-06-28 08:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|594
1687941900000|2023-06-28 08:45:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|553
1687942200000|2023-06-28 08:50:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|931
1687942500000|2023-06-28 08:55:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|772
1687942800000|2023-06-28 09:00:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|1545
1687943100000|2023-06-28 09:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|636
1687943400000|2023-06-28 09:10:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|689
1687943700000|2023-06-28 09:15:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|770
1687944000000|2023-06-28 09:20:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|432
1687944300000|2023-06-28 09:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|500
1687944600000|2023-06-28 09:30:00|10772.5|10770.5|10774|10772|10775.6|10773.6|10772.5|10770.5|897
1687944900000|2023-06-28 09:35:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|996
1687945200000|2023-06-28 09:40:00|10770.9|10768.9|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|927
1687945500000|2023-06-28 09:45:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|421
1687945800000|2023-06-28 09:50:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|211
1687946100000|2023-06-28 09:55:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|739
1687946400000|2023-06-28 10:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|353
1687946700000|2023-06-28 10:05:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|499
1687947000000|2023-06-28 10:10:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|489
1687947300000|2023-06-28 10:15:00|10770.1|10768.1|10769.4|10767.4|10770.5|10768.5|10769.4|10767.4|556
1687947600000|2023-06-28 10:20:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|499
1687947900000|2023-06-28 10:25:00|10767|10765|10768.6|10766.6|10769.4|10767.4|10767|10765|472
1687948200000|2023-06-28 10:30:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|252
1687948500000|2023-06-28 10:35:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|292
1687948800000|2023-06-28 10:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|231
1687949100000|2023-06-28 10:45:00|10770.1|10768.1|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|667
1687949400000|2023-06-28 10:50:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|664
1687949700000|2023-06-28 10:55:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|698
1687950000000|2023-06-28 11:00:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|772
1687950300000|2023-06-28 11:05:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10771.7|10769.7|801
1687950600000|2023-06-28 11:10:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|977
1687950900000|2023-06-28 11:15:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|613
1687951200000|2023-06-28 11:20:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|718
1687951500000|2023-06-28 11:25:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1077
1687951800000|2023-06-28 11:30:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|428
1687952100000|2023-06-28 11:35:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|581
1687952400000|2023-06-28 11:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767|10765|2090
1687952700000|2023-06-28 11:45:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1192
1687953000000|2023-06-28 11:50:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|898
1687953300000|2023-06-28 11:55:00|10770.9|10768.9|10772.1|10770.1|10772.5|10770.5|10770.9|10768.9|1791
1687953600000|2023-06-28 12:00:00|10771.7|10769.7|10773.3|10771.3|10774.8|10772.8|10770.9|10768.9|1724
1687953900000|2023-06-28 12:05:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10768.6|10766.6|1794
1687954200000|2023-06-28 12:10:00|10769.8|10767.8|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2477
1687954500000|2023-06-28 12:15:00|10769|10767|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|2025
1687954800000|2023-06-28 12:20:00|10772.5|10770.5|10773.3|10771.3|10777.2|10775.2|10772.5|10770.5|5199
1687955100000|2023-06-28 12:25:00|10772.9|10770.9|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|3974
1687955400000|2023-06-28 12:30:00|10774|10772|10769.4|10767.4|10774.8|10772.8|10769.4|10767.4|4018
1687955700000|2023-06-28 12:35:00|10770.1|10768.1|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|2380
1687956000000|2023-06-28 12:40:00|10770.5|10768.5|10772.5|10770.5|10774|10772|10770.1|10768.1|3367
1687956300000|2023-06-28 12:45:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1696
1687956600000|2023-06-28 12:50:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|1372
1687956900000|2023-06-28 12:55:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|1778
1687957200000|2023-06-28 13:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|1456
1687957500000|2023-06-28 13:05:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|3850
1687957800000|2023-06-28 13:10:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|1543
1687958100000|2023-06-28 13:15:00|10767|10765|10767|10765|10767.8|10765.8|10765.5|10763.5|1544
1687958400000|2023-06-28 13:20:00|10766.2|10764.2|10767|10765|10767|10765|10764.7|10762.7|1886
1687958700000|2023-06-28 13:25:00|10766.2|10764.2|10771.7|10769.7|10772.5|10770.5|10766.2|10764.2|2556
1687959000000|2023-06-28 13:30:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.1|10768.1|2088
1687959300000|2023-06-28 13:35:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|3276
1687959600000|2023-06-28 13:40:00|10769.4|10767.4|10763.1|10761.1|10770.1|10768.1|10761.5|10759.5|9214
1687959900000|2023-06-28 13:45:00|10763.9|10761.9|10763.1|10761.1|10770.1|10768.1|10755.3|10753.3|14189
1687960200000|2023-06-28 13:50:00|10763.9|10761.9|10765.5|10763.5|10771.7|10769.7|10762.3|10760.3|8288
1687960500000|2023-06-28 13:55:00|10764.7|10762.7|10765.5|10763.5|10767|10765|10762.3|10760.3|6619
1687960800000|2023-06-28 14:00:00|10766.2|10764.2|10767.8|10765.8|10771.7|10769.7|10765.5|10763.5|7291
1687961100000|2023-06-28 14:05:00|10768.2|10766.2|10764.7|10762.7|10769.4|10767.4|10764.7|10762.7|3994
1687961400000|2023-06-28 14:10:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10762.3|10760.3|4283
1687961700000|2023-06-28 14:15:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|4386
1687962000000|2023-06-28 14:20:00|10763.1|10761.1|10768.6|10766.6|10768.6|10766.6|10763.1|10761.1|5142
1687962300000|2023-06-28 14:25:00|10767.8|10765.8|10763.9|10761.9|10768.6|10766.6|10763.9|10761.9|2599
1687962600000|2023-06-28 14:30:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|3049
1687962900000|2023-06-28 14:35:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|3199
1687963200000|2023-06-28 14:40:00|10766.2|10764.2|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|2869
1687963500000|2023-06-28 14:45:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|2084
1687963800000|2023-06-28 14:50:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2851
1687964100000|2023-06-28 14:55:00|10767|10765|10766.2|10764.2|10767|10765|10763.9|10761.9|5585
1687964400000|2023-06-28 15:00:00|10765.8|10763.8|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2611
1687964700000|2023-06-28 15:05:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|2014
1687965000000|2023-06-28 15:10:00|10767|10765|10771.7|10769.7|10773.3|10771.3|10767|10765|3585
1687965300000|2023-06-28 15:15:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.1|10768.1|3189
1687965600000|2023-06-28 15:20:00|10770.9|10768.9|10771.7|10769.7|10774|10772|10770.9|10768.9|3968
1687965900000|2023-06-28 15:25:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|3546
1687966200000|2023-06-28 15:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3885
1687966500000|2023-06-28 15:35:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10770.9|10768.9|8592
1687966800000|2023-06-28 15:40:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|3464
1687967100000|2023-06-28 15:45:00|10774|10772|10774|10772|10774|10772|10771.7|10769.7|2352
1687967400000|2023-06-28 15:50:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|1589
1687967700000|2023-06-28 15:55:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1013
1687968000000|2023-06-28 16:00:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1832
1687968300000|2023-06-28 16:05:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|2725
1687968600000|2023-06-28 16:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|5584
1687968900000|2023-06-28 16:15:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|1369
1687969200000|2023-06-28 16:20:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|2324
1687969500000|2023-06-28 16:25:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|1190
1687969800000|2023-06-28 16:30:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|1566
1687970100000|2023-06-28 16:35:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|1200
1687970400000|2023-06-28 16:40:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10774.8|10772.8|2141
1687970700000|2023-06-28 16:45:00|10779.5|10777.5|10778.7|10776.7|10781.1|10779.1|10778|10776|1857
1687971000000|2023-06-28 16:50:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1873
1687971300000|2023-06-28 16:55:00|10778.7|10776.7|10776.8|10774.8|10779.5|10777.5|10776.4|10774.4|2834
1687971600000|2023-06-28 17:00:00|10776.4|10774.4|10784.2|10782.2|10784.2|10782.2|10776.4|10774.4|5917
1687971900000|2023-06-28 17:05:00|10783.4|10781.4|10781.9|10779.9|10786.5|10784.5|10780.3|10778.3|7143
1687972200000|2023-06-28 17:10:00|10781.5|10779.5|10783.4|10781.4|10785|10783|10781.1|10779.1|2350
1687972500000|2023-06-28 17:15:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10782.6|10780.6|2124
1687972800000|2023-06-28 17:20:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2461
1687973100000|2023-06-28 17:25:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2209
1687973400000|2023-06-28 17:30:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|1654
1687973700000|2023-06-28 17:35:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1365
1687974000000|2023-06-28 17:40:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|4861
1687974300000|2023-06-28 17:45:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|978
1687974600000|2023-06-28 17:50:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|2162
1687974900000|2023-06-28 17:55:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1113
1687975200000|2023-06-28 18:00:00|10784.6|10782.6|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1383
1687975500000|2023-06-28 18:05:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|3027
1687975800000|2023-06-28 18:10:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|20669
1687976100000|2023-06-28 18:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1341
1687976400000|2023-06-28 18:20:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1159
1687976700000|2023-06-28 18:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1420
1687977000000|2023-06-28 18:30:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|839
1687977300000|2023-06-28 18:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|2246
1687977600000|2023-06-28 18:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|1930
1687977900000|2023-06-28 18:45:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|918
1687978200000|2023-06-28 18:50:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1663
1687978500000|2023-06-28 18:55:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|2610
1687978800000|2023-06-28 19:00:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|2181
1687979100000|2023-06-28 19:05:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|2764
1687979400000|2023-06-28 19:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|1727
1687979700000|2023-06-28 19:15:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|1354
1687980000000|2023-06-28 19:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|754
1687980300000|2023-06-28 19:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1318
1687980600000|2023-06-28 19:30:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|2119
1687980900000|2023-06-28 19:35:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|18282
1687981200000|2023-06-28 19:40:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785|10783|2305
1687981500000|2023-06-28 19:45:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|953
1687981800000|2023-06-28 19:50:00|10785|10783|10785|10783|10785|10783|10783.4|10781.4|1404
1687982100000|2023-06-28 19:55:00|10784.2|10782.2|10787.3|10785.3|10788.1|10786.1|10784.2|10782.2|4933
1687982400000|2023-06-28 20:00:00|10786.5|10784.5|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|3480
1687982700000|2023-06-28 20:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1557
1687983000000|2023-06-28 20:10:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|959
1687983300000|2023-06-28 20:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|730
1687983600000|2023-06-28 20:20:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|371
1687983900000|2023-06-28 20:25:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2701
1687984200000|2023-06-28 20:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2150
1687984500000|2023-06-28 20:35:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1284
1687984800000|2023-06-28 20:40:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785|10783|774
1687985100000|2023-06-28 20:45:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785.4|10783.4|1209
1687985400000|2023-06-28 20:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1677
1687985700000|2023-06-28 20:55:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|1762
1687989600000|2023-06-28 22:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|241
1687989900000|2023-06-28 22:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|49
1687990200000|2023-06-28 22:10:00|||||||||13
1687990500000|2023-06-28 22:15:00|||||||||14
1687990800000|2023-06-28 22:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|221
1687991100000|2023-06-28 22:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|9
1687991400000|2023-06-28 22:30:00|10785|10783|10785|10783|10785|10783|10785|10783|281
1687991700000|2023-06-28 22:35:00|||||||||377
1687992000000|2023-06-28 22:40:00|||||||||9
1687992300000|2023-06-28 22:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|201
1687992600000|2023-06-28 22:50:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|108
1687992900000|2023-06-28 22:55:00|||||||||21
1687993200000|2023-06-28 23:00:00|||||||||29
1687993500000|2023-06-28 23:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|88
1687993800000|2023-06-28 23:10:00|10784.6|10782.6|10784.2|10782.2|10784.6|10782.6|10784.2|10782.2|68
1687994100000|2023-06-28 23:15:00|||||||||25
1687994400000|2023-06-28 23:20:00|||||||||33
1687994700000|2023-06-28 23:25:00|||||||||26
1687995000000|2023-06-28 23:30:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|59
1687995300000|2023-06-28 23:35:00|10785|10783|10785|10783|10785|10783|10785|10783|62
1687995600000|2023-06-28 23:40:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1110
1687995900000|2023-06-28 23:45:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|41
1687996200000|2023-06-28 23:50:00|||||||||15
1687996500000|2023-06-28 23:55:00|||||||||8
1687996800000|2023-06-29 00:00:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|139
1687997100000|2023-06-29 00:05:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|592
1687997400000|2023-06-29 00:10:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|102
1687997700000|2023-06-29 00:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|127
1687998000000|2023-06-29 00:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|63
1687998300000|2023-06-29 00:25:00|10781.5|10779.5|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|138
1687998600000|2023-06-29 00:30:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|179
1687998900000|2023-06-29 00:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|123
1687999200000|2023-06-29 00:40:00|10781.5|10779.5|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|267
1687999500000|2023-06-29 00:45:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|282
1687999800000|2023-06-29 00:50:00|||||||||25
1688000100000|2023-06-29 00:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|123
1688000400000|2023-06-29 01:00:00|||||||||94
1688000700000|2023-06-29 01:05:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|704
1688001000000|2023-06-29 01:10:00|||||||||68
1688001300000|2023-06-29 01:15:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|477
1688001600000|2023-06-29 01:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|96
1688001900000|2023-06-29 01:25:00|||||||||33
1688002200000|2023-06-29 01:30:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|436
1688002500000|2023-06-29 01:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|261
1688002800000|2023-06-29 01:40:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|147
1688003100000|2023-06-29 01:45:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|30
1688003400000|2023-06-29 01:50:00|10780.7|10778.7|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|45
1688003700000|2023-06-29 01:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|192
1688004000000|2023-06-29 02:00:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.6|10775.6|680
1688004300000|2023-06-29 02:05:00|||||||||107
1688004600000|2023-06-29 02:10:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|103
1688004900000|2023-06-29 02:15:00|||||||||193
1688005200000|2023-06-29 02:20:00|||||||||35
1688005500000|2023-06-29 02:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|358
1688005800000|2023-06-29 02:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|106
1688006100000|2023-06-29 02:35:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|22
1688006400000|2023-06-29 02:40:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|73
1688006700000|2023-06-29 02:45:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|12
1688007000000|2023-06-29 02:50:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|318
1688007300000|2023-06-29 02:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|201
1688007900000|2023-06-29 03:05:00|||||||||85
1688008200000|2023-06-29 03:10:00|||||||||209
1688008500000|2023-06-29 03:15:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|252
1688008800000|2023-06-29 03:20:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|113
1688009100000|2023-06-29 03:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|145
1688009400000|2023-06-29 03:30:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|137
1688009700000|2023-06-29 03:35:00|||||||||24
1688010000000|2023-06-29 03:40:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|360
1688010300000|2023-06-29 03:45:00|||||||||27
1688010600000|2023-06-29 03:50:00|10778|10776|10778|10776|10778|10776|10778|10776|129
1688010900000|2023-06-29 03:55:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|179
1688011200000|2023-06-29 04:00:00|10778|10776|10778|10776|10778|10776|10778|10776|9
1688011800000|2023-06-29 04:10:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|77
1688012100000|2023-06-29 04:15:00|||||||||138
1688012400000|2023-06-29 04:20:00|||||||||22
1688012700000|2023-06-29 04:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|62
1688013000000|2023-06-29 04:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|240
1688013300000|2023-06-29 04:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|28
1688013600000|2023-06-29 04:40:00|||||||||68
1688013900000|2023-06-29 04:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776|10774|1465
1688014200000|2023-06-29 04:50:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|153
1688014500000|2023-06-29 04:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|44
1688014800000|2023-06-29 05:00:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|9
1688015100000|2023-06-29 05:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|89
1688015400000|2023-06-29 05:10:00|10776.4|10774.4|10771.7|10769.7|10776.4|10774.4|10770.9|10768.9|768
1688015700000|2023-06-29 05:15:00|10770.9|10768.9|10773.3|10771.3|10774|10772|10770.9|10768.9|1136
1688016000000|2023-06-29 05:20:00|10772.9|10770.9|10772.5|10770.5|10773.7|10771.7|10772.5|10770.5|370
1688016300000|2023-06-29 05:25:00|10772.1|10770.1|10772.5|10770.5|10774|10772|10771.7|10769.7|410
1688016600000|2023-06-29 05:30:00|10772.9|10770.9|10770.1|10768.1|10772.9|10770.9|10767|10765|2243
1688016900000|2023-06-29 05:35:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|369
1688017200000|2023-06-29 05:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|187
1688017500000|2023-06-29 05:45:00|10770.9|10768.9|10770.9|10768.9|10771.3|10769.3|10770.1|10768.1|291
1688017800000|2023-06-29 05:50:00|10771.3|10769.3|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|306
1688018100000|2023-06-29 05:55:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|79
1688018400000|2023-06-29 06:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|481
1688018700000|2023-06-29 06:05:00|10769|10767|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|707
1688019000000|2023-06-29 06:10:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|543
1688019300000|2023-06-29 06:15:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|295
1688019600000|2023-06-29 06:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|408
1688019900000|2023-06-29 06:25:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|313
1688020200000|2023-06-29 06:30:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|1023
1688020500000|2023-06-29 06:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767|10765|1067
1688020800000|2023-06-29 06:40:00|10769.4|10767.4|10767|10765|10770.9|10768.9|10767|10765|1025
1688021100000|2023-06-29 06:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|1119
1688021400000|2023-06-29 06:50:00|10766.2|10764.2|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|958
1688021700000|2023-06-29 06:55:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|394
1688022000000|2023-06-29 07:00:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10762.3|10760.3|3779
1688022300000|2023-06-29 07:05:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|1192
1688022600000|2023-06-29 07:10:00|10766.6|10764.6|10764.7|10762.7|10767|10765|10764.7|10762.7|258
1688022900000|2023-06-29 07:15:00|10765.5|10763.5|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|644
1688023200000|2023-06-29 07:20:00|10766.6|10764.6|10765.5|10763.5|10767|10765|10765.5|10763.5|801
1688023500000|2023-06-29 07:25:00|10764.7|10762.7|10762.3|10760.3|10766.2|10764.2|10761.5|10759.5|1332
1688023800000|2023-06-29 07:30:00|10761.5|10759.5|10766.2|10764.2|10766.2|10764.2|10761.5|10759.5|1212
1688024100000|2023-06-29 07:35:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1261
1688024400000|2023-06-29 07:40:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|702
1688024700000|2023-06-29 07:45:00|10765.8|10763.8|10766.2|10764.2|10767|10765|10764.7|10762.7|551
1688025000000|2023-06-29 07:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|204
1688025300000|2023-06-29 07:55:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|531
1688025600000|2023-06-29 08:00:00|10767|10765|10766.2|10764.2|10767|10765|10763.1|10761.1|2492
1688025900000|2023-06-29 08:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|444
1688026200000|2023-06-29 08:10:00|10765.1|10763.1|10766.2|10764.2|10767|10765|10765.1|10763.1|519
1688026500000|2023-06-29 08:15:00|10767|10765|10771.7|10769.7|10772.5|10770.5|10767|10765|1526
1688026800000|2023-06-29 08:20:00|10771.3|10769.3|10768.6|10766.6|10771.7|10769.7|10767.8|10765.8|892
1688027100000|2023-06-29 08:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.2|10766.2|699
1688027400000|2023-06-29 08:30:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|481
1688027700000|2023-06-29 08:35:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|406
1688028000000|2023-06-29 08:40:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|510
1688028300000|2023-06-29 08:45:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|424
1688028600000|2023-06-29 08:50:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|385
1688028900000|2023-06-29 08:55:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|281
1688029200000|2023-06-29 09:00:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|290
1688029500000|2023-06-29 09:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|263
1688029800000|2023-06-29 09:10:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|282
1688030100000|2023-06-29 09:15:00|10765.1|10763.1|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|599
1688030400000|2023-06-29 09:20:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10759.2|10757.2|4200
1688030700000|2023-06-29 09:25:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|4864
1688031000000|2023-06-29 09:30:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|1475
1688031300000|2023-06-29 09:35:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1191
1688031600000|2023-06-29 09:40:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|679
1688031900000|2023-06-29 09:45:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|545
1688032200000|2023-06-29 09:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|447
1688032500000|2023-06-29 09:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|642
1688032800000|2023-06-29 10:00:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|335
1688033100000|2023-06-29 10:05:00|10759.6|10757.6|10760|10758|10760.8|10758.8|10759.2|10757.2|647
1688033400000|2023-06-29 10:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|796
1688033700000|2023-06-29 10:15:00|10761.2|10759.2|10761.5|10759.5|10763.1|10761.1|10761.2|10759.2|384
1688034000000|2023-06-29 10:20:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|453
1688034300000|2023-06-29 10:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|447
1688034600000|2023-06-29 10:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1657
1688034900000|2023-06-29 10:35:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1000
1688035200000|2023-06-29 10:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1112
1688035500000|2023-06-29 10:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|791
1688035800000|2023-06-29 10:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|665
1688036100000|2023-06-29 10:55:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|1905
1688036400000|2023-06-29 11:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|422
1688036700000|2023-06-29 11:05:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1817
1688037000000|2023-06-29 11:10:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3400
1688037300000|2023-06-29 11:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|831
1688037600000|2023-06-29 11:20:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|2879
1688037900000|2023-06-29 11:25:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|880
1688038200000|2023-06-29 11:30:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|5453
1688038500000|2023-06-29 11:35:00|10764.3|10762.3|10767|10765|10767|10765|10763.9|10761.9|1367
1688038800000|2023-06-29 11:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1262
1688039100000|2023-06-29 11:45:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|779
1688039400000|2023-06-29 11:50:00|10764.3|10762.3|10763.1|10761.1|10764.3|10762.3|10763.1|10761.1|1955
1688039700000|2023-06-29 11:55:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|777
1688040000000|2023-06-29 12:00:00|10764.3|10762.3|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|2867
1688040300000|2023-06-29 12:05:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1154
1688040600000|2023-06-29 12:10:00|10766.2|10764.2|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1597
1688040900000|2023-06-29 12:15:00|10765.1|10763.1|10766.2|10764.2|10767.8|10765.8|10763.9|10761.9|2152
1688041200000|2023-06-29 12:20:00|10767|10765|10760.8|10758.8|10767|10765|10759.2|10757.2|3256
1688041500000|2023-06-29 12:25:00|10761.5|10759.5|10762.3|10760.3|10764.7|10762.7|10760.8|10758.8|2864
1688041800000|2023-06-29 12:30:00|10762.7|10760.7|10731.9|10729.9|10762.7|10760.7|10729.5|10727.5|19754
1688042100000|2023-06-29 12:35:00|10731.1|10729.1|10736.5|10734.5|10736.5|10734.5|10728.7|10726.7|13700
1688042400000|2023-06-29 12:40:00|10735.8|10733.8|10737.3|10735.3|10738.9|10736.9|10732.6|10730.6|12106
1688042700000|2023-06-29 12:45:00|10736.5|10734.5|10731.1|10729.1|10737.3|10735.3|10730.3|10728.3|49560
1688043000000|2023-06-29 12:50:00|10730.3|10728.3|10726.4|10724.4|10731.1|10729.1|10725.6|10723.6|10341
1688043300000|2023-06-29 12:55:00|10725.6|10723.6|10724|10722|10727.2|10725.2|10720.1|10718.1|13335
1688043600000|2023-06-29 13:00:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10715.5|10713.5|12554
1688043900000|2023-06-29 13:05:00|10725.6|10723.6|10719.4|10717.4|10728|10726|10719.4|10717.4|7179
1688044200000|2023-06-29 13:10:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10715.5|10713.5|5152
1688044500000|2023-06-29 13:15:00|10718.6|10716.6|10721.7|10719.7|10721.7|10719.7|10716.2|10714.2|6307
1688044800000|2023-06-29 13:20:00|10722.5|10720.5|10726.4|10724.4|10726.4|10724.4|10721.7|10719.7|8778
1688045100000|2023-06-29 13:25:00|10725.6|10723.6|10719.4|10717.4|10725.6|10723.6|10717.8|10715.8|9426
1688045400000|2023-06-29 13:30:00|10718.6|10716.6|10722.5|10720.5|10723.3|10721.3|10714.7|10712.7|7907
1688045700000|2023-06-29 13:35:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10719.4|10717.4|4595
1688046000000|2023-06-29 13:40:00|10720.9|10718.9|10713.9|10711.9|10720.9|10718.9|10713.9|10711.9|6378
1688046300000|2023-06-29 13:45:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10712.3|10710.3|7127
1688046600000|2023-06-29 13:50:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10712.3|10710.3|5210
1688046900000|2023-06-29 13:55:00|10716.2|10714.2|10712.3|10710.3|10717|10715|10711.5|10709.5|3688
1688047200000|2023-06-29 14:00:00|10713.1|10711.1|10712.3|10710.3|10716.2|10714.2|10710.8|10708.8|7353
1688047500000|2023-06-29 14:05:00|10712.7|10710.7|10707.6|10705.6|10713.1|10711.1|10703.7|10701.7|9158
1688047800000|2023-06-29 14:10:00|10706.9|10704.9|10710.8|10708.8|10710.8|10708.8|10706.9|10704.9|19601
1688048100000|2023-06-29 14:15:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|4347
1688048400000|2023-06-29 14:20:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710|10708|5829
1688048700000|2023-06-29 14:25:00|10713.9|10711.9|10711.5|10709.5|10716.2|10714.2|10711.5|10709.5|3856
1688049000000|2023-06-29 14:30:00|10712.3|10710.3|10706.9|10704.9|10712.3|10710.3|10706.1|10704.1|8768
1688049300000|2023-06-29 14:35:00|10706.1|10704.1|10708.4|10706.4|10710|10708|10704.5|10702.5|8930
1688049600000|2023-06-29 14:40:00|10709.2|10707.2|10710.8|10708.8|10713.9|10711.9|10708.4|10706.4|6415
1688049900000|2023-06-29 14:45:00|10711.5|10709.5|10714.7|10712.7|10715.5|10713.5|10710|10708|4228
1688050200000|2023-06-29 14:50:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10712.3|10710.3|9336
1688050500000|2023-06-29 14:55:00|10717|10715|10719.4|10717.4|10720.1|10718.1|10714.7|10712.7|6919
1688050800000|2023-06-29 15:00:00|10718.6|10716.6|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|3831
1688051100000|2023-06-29 15:05:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|3518
1688051400000|2023-06-29 15:10:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|3270
1688051700000|2023-06-29 15:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|3794
1688052000000|2023-06-29 15:20:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10719.4|10717.4|4211
1688052300000|2023-06-29 15:25:00|10722.5|10720.5|10720.1|10718.1|10723.3|10721.3|10718.6|10716.6|4394
1688052600000|2023-06-29 15:30:00|10719.4|10717.4|10715.5|10713.5|10720.1|10718.1|10714.7|10712.7|3528
1688052900000|2023-06-29 15:35:00|10714.7|10712.7|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|3002
1688053200000|2023-06-29 15:40:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1664
1688053500000|2023-06-29 15:45:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|2060
1688053800000|2023-06-29 15:50:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.3|10712.3|1454
1688054100000|2023-06-29 15:55:00|10717|10715|10714.7|10712.7|10717|10715|10713.9|10711.9|2482
1688054400000|2023-06-29 16:00:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|2731
1688054700000|2023-06-29 16:05:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10710|10708|5458
1688055000000|2023-06-29 16:10:00|10711.5|10709.5|10709.2|10707.2|10712.3|10710.3|10709.2|10707.2|1770
1688055300000|2023-06-29 16:15:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10707.6|10705.6|2270
1688055600000|2023-06-29 16:20:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|1323
1688055900000|2023-06-29 16:25:00|10709.2|10707.2|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|4554
1688056200000|2023-06-29 16:30:00|10711.2|10709.2|10710|10708|10712.3|10710.3|10710|10708|1534
1688056500000|2023-06-29 16:35:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|2172
1688056800000|2023-06-29 16:40:00|10710|10708|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|1229
1688057100000|2023-06-29 16:45:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2468
1688057400000|2023-06-29 16:50:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10706.1|10704.1|3254
1688057700000|2023-06-29 16:55:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2140
1688058000000|2023-06-29 17:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|2128
1688058300000|2023-06-29 17:05:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|2231
1688058600000|2023-06-29 17:10:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|897
1688058900000|2023-06-29 17:15:00|10710|10708|10710|10708|10710|10708|10707.6|10705.6|1267
1688059200000|2023-06-29 17:20:00|10710.4|10708.4|10711.5|10709.5|10712.3|10710.3|10710|10708|1404
1688059500000|2023-06-29 17:25:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1659
1688059800000|2023-06-29 17:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|820
1688060100000|2023-06-29 17:35:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|640
1688060400000|2023-06-29 17:40:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|735
1688060700000|2023-06-29 17:45:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1151
1688061000000|2023-06-29 17:50:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1522
1688061300000|2023-06-29 17:55:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|2147
1688061600000|2023-06-29 18:00:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1440
1688061900000|2023-06-29 18:05:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3069
1688062200000|2023-06-29 18:10:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1799
1688062500000|2023-06-29 18:15:00|10713.1|10711.1|10710.8|10708.8|10713.1|10711.1|10710.8|10708.8|1659
1688062800000|2023-06-29 18:20:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|748
1688063100000|2023-06-29 18:25:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1015
1688063400000|2023-06-29 18:30:00|10712.7|10710.7|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|1447
1688063700000|2023-06-29 18:35:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1151
1688064000000|2023-06-29 18:40:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|534
1688064300000|2023-06-29 18:45:00|10712.3|10710.3|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|962
1688064600000|2023-06-29 18:50:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|4808
1688064900000|2023-06-29 18:55:00|10708.4|10706.4|10710|10708|10711.5|10709.5|10708.4|10706.4|4704
1688065200000|2023-06-29 19:00:00|10709.2|10707.2|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|2152
1688065500000|2023-06-29 19:05:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|2413
1688065800000|2023-06-29 19:10:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1010
1688066100000|2023-06-29 19:15:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|2558
1688066400000|2023-06-29 19:20:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1391
1688066700000|2023-06-29 19:25:00|10710|10708|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1902
1688067000000|2023-06-29 19:30:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1362
1688067300000|2023-06-29 19:35:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|964
1688067600000|2023-06-29 19:40:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|592
1688067900000|2023-06-29 19:45:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3016
1688068200000|2023-06-29 19:50:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10713.1|10711.1|1997
1688068500000|2023-06-29 19:55:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|4226
1688068800000|2023-06-29 20:00:00|10714.7|10712.7|10717|10715|10717|10715|10713.9|10711.9|3184
1688069100000|2023-06-29 20:05:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|2033
1688069400000|2023-06-29 20:10:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1021
1688069700000|2023-06-29 20:15:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1507
1688070000000|2023-06-29 20:20:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1849
1688070300000|2023-06-29 20:25:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|499
1688070600000|2023-06-29 20:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|4100
1688070900000|2023-06-29 20:35:00|10714.3|10712.3|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|1471
1688071200000|2023-06-29 20:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|722
1688071500000|2023-06-29 20:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1025
1688071800000|2023-06-29 20:50:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.1|10713.1|1715
1688072100000|2023-06-29 20:55:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1726
1688076000000|2023-06-29 22:00:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10715.5|10713.5|711
1688076300000|2023-06-29 22:05:00|||||||||74
1688076600000|2023-06-29 22:10:00|||||||||203
1688076900000|2023-06-29 22:15:00|||||||||18
1688077200000|2023-06-29 22:20:00|||||||||9
1688077500000|2023-06-29 22:25:00|||||||||31
1688077800000|2023-06-29 22:30:00|10716.2|10714.2|10715.8|10713.8|10717|10715|10715.5|10713.5|237
1688078100000|2023-06-29 22:35:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|78
1688078400000|2023-06-29 22:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|333
1688078700000|2023-06-29 22:45:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|36
1688079000000|2023-06-29 22:50:00|||||||||12
1688079300000|2023-06-29 22:55:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|104
1688079600000|2023-06-29 23:00:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|156
1688079900000|2023-06-29 23:05:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|155
1688080200000|2023-06-29 23:10:00|10717|10715|10716.2|10714.2|10717.4|10715.4|10716.2|10714.2|432
1688080500000|2023-06-29 23:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|38
1688080800000|2023-06-29 23:20:00|10716.2|10714.2|10716.6|10714.6|10717|10715|10715.5|10713.5|236
1688081100000|2023-06-29 23:25:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|137
1688081400000|2023-06-29 23:30:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|96
1688081700000|2023-06-29 23:35:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|619
1688082000000|2023-06-29 23:40:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|253
1688082300000|2023-06-29 23:45:00|10718.6|10716.6|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|466
1688082600000|2023-06-29 23:50:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|298
1688082900000|2023-06-29 23:55:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|256
1688083200000|2023-06-30 00:00:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|282
1688083500000|2023-06-30 00:05:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|115
1688083800000|2023-06-30 00:10:00|10714.7|10712.7|10711.5|10709.5|10715.8|10713.8|10711.5|10709.5|1590
1688084100000|2023-06-30 00:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10711.2|10709.2|255
1688084400000|2023-06-30 00:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|337
1688084700000|2023-06-30 00:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|53
1688085000000|2023-06-30 00:30:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|548
1688085300000|2023-06-30 00:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|815
1688085600000|2023-06-30 00:40:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|172
1688085900000|2023-06-30 00:45:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|624
1688086200000|2023-06-30 00:50:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|467
1688086500000|2023-06-30 00:55:00|||||||||324
1688086800000|2023-06-30 01:00:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|776
1688087100000|2023-06-30 01:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1769
1688087400000|2023-06-30 01:10:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|149
1688087700000|2023-06-30 01:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|40
1688088000000|2023-06-30 01:20:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|201
1688088300000|2023-06-30 01:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|16
1688088600000|2023-06-30 01:30:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|518
1688088900000|2023-06-30 01:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|815
1688089200000|2023-06-30 01:40:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|418
1688089500000|2023-06-30 01:45:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|280
1688089800000|2023-06-30 01:50:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|572
1688090100000|2023-06-30 01:55:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|459
1688090400000|2023-06-30 02:00:00|||||||||432
1688090700000|2023-06-30 02:05:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|123
1688091000000|2023-06-30 02:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|201
1688091300000|2023-06-30 02:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|110
1688091600000|2023-06-30 02:20:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|466
1688091900000|2023-06-30 02:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|389
1688092200000|2023-06-30 02:30:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|64
1688092500000|2023-06-30 02:35:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|134
1688092800000|2023-06-30 02:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|72
1688093100000|2023-06-30 02:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|665
1688093400000|2023-06-30 02:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|407
1688093700000|2023-06-30 02:55:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|133
1688094000000|2023-06-30 03:00:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|73
1688094300000|2023-06-30 03:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|119
1688094600000|2023-06-30 03:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|107
1688094900000|2023-06-30 03:15:00|||||||||143
1688095200000|2023-06-30 03:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|87
1688095500000|2023-06-30 03:25:00|||||||||7
1688095800000|2023-06-30 03:30:00|||||||||76
1688096100000|2023-06-30 03:35:00|||||||||117
1688096400000|2023-06-30 03:40:00|||||||||12
1688096700000|2023-06-30 03:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|77
1688097000000|2023-06-30 03:50:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|57
1688097300000|2023-06-30 03:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|115
1688097600000|2023-06-30 04:00:00|||||||||58
1688097900000|2023-06-30 04:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|115
1688098200000|2023-06-30 04:10:00|||||||||53
1688098500000|2023-06-30 04:15:00|||||||||64
1688098800000|2023-06-30 04:20:00|||||||||9
1688099400000|2023-06-30 04:30:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|390
1688099700000|2023-06-30 04:35:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|71
1688100000000|2023-06-30 04:40:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|30
1688100300000|2023-06-30 04:45:00|||||||||110
1688100600000|2023-06-30 04:50:00|||||||||112
1688100900000|2023-06-30 04:55:00|||||||||94
1688101200000|2023-06-30 05:00:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|198
1688101500000|2023-06-30 05:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|133
1688101800000|2023-06-30 05:10:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|281
1688102100000|2023-06-30 05:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|220
1688102400000|2023-06-30 05:20:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|238
1688102700000|2023-06-30 05:25:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|28
1688103000000|2023-06-30 05:30:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|143
1688103300000|2023-06-30 05:35:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|138
1688103600000|2023-06-30 05:40:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|373
1688103900000|2023-06-30 05:45:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|257
1688104200000|2023-06-30 05:50:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|393
1688104500000|2023-06-30 05:55:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|328
1688104800000|2023-06-30 06:00:00|10713.9|10711.9|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|1286
1688105100000|2023-06-30 06:05:00|10710|10708|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|1838
1688105400000|2023-06-30 06:10:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|573
1688105700000|2023-06-30 06:15:00|10706.9|10704.9|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|1523
1688106000000|2023-06-30 06:20:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10703|10701|985
1688106300000|2023-06-30 06:25:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|1286
1688106600000|2023-06-30 06:30:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10703.7|10701.7|4102
1688106900000|2023-06-30 06:35:00|10704.5|10702.5|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|1995
1688107200000|2023-06-30 06:40:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10704.5|10702.5|725
1688107500000|2023-06-30 06:45:00|10707.6|10705.6|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1900
1688107800000|2023-06-30 06:50:00|10706.9|10704.9|10703|10701|10706.9|10704.9|10702.2|10700.2|897
1688108100000|2023-06-30 06:55:00|10702.2|10700.2|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|2041
1688108400000|2023-06-30 07:00:00|10702.2|10700.2|10703|10701|10703|10701|10699.8|10697.8|2639
1688108700000|2023-06-30 07:05:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|971
1688109000000|2023-06-30 07:10:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703|10701|1427
1688109300000|2023-06-30 07:15:00|10705.3|10703.3|10704.5|10702.5|10707.3|10705.3|10703.7|10701.7|1996
1688109600000|2023-06-30 07:20:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|923
1688109900000|2023-06-30 07:25:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|999
1688110200000|2023-06-30 07:30:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10699.8|10697.8|3058
1688110500000|2023-06-30 07:35:00|10702.2|10700.2|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|1464
1688110800000|2023-06-30 07:40:00|10699.8|10697.8|10697.5|10695.5|10701.4|10699.4|10696.7|10694.7|3283
1688111100000|2023-06-30 07:45:00|10698.3|10696.3|10692.8|10690.8|10698.3|10696.3|10692.8|10690.8|5204
1688111400000|2023-06-30 07:50:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|4312
1688111700000|2023-06-30 07:55:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|1984
1688112000000|2023-06-30 08:00:00|10689.7|10687.7|10686.5|10684.5|10690.5|10688.5|10685.8|10683.8|3276
1688112300000|2023-06-30 08:05:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|2811
1688112600000|2023-06-30 08:10:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1693
1688112900000|2023-06-30 08:15:00|10686.9|10684.9|10686.5|10684.5|10688.1|10686.1|10685|10683|1814
1688113200000|2023-06-30 08:20:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|897
1688113500000|2023-06-30 08:25:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1740
1688113800000|2023-06-30 08:30:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|1122
1688114100000|2023-06-30 08:35:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1181
1688114400000|2023-06-30 08:40:00|10689.3|10687.3|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1365
1688114700000|2023-06-30 08:45:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|431
1688115000000|2023-06-30 08:50:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|1134
1688115300000|2023-06-30 08:55:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|1442
1688115600000|2023-06-30 09:00:00|10690.8|10688.8|10688.9|10686.9|10692|10690|10687.3|10685.3|1727
1688115900000|2023-06-30 09:05:00|10689.7|10687.7|10688.9|10686.9|10692|10690|10688.9|10686.9|1851
1688116200000|2023-06-30 09:10:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|613
1688116500000|2023-06-30 09:15:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|801
1688116800000|2023-06-30 09:20:00|10689.3|10687.3|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|328
1688117100000|2023-06-30 09:25:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|3899
1688117400000|2023-06-30 09:30:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692|10690|1118
1688117700000|2023-06-30 09:35:00|10694.4|10692.4|10690.5|10688.5|10694.4|10692.4|10690.5|10688.5|998
1688118000000|2023-06-30 09:40:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1093
1688118300000|2023-06-30 09:45:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|915
1688118600000|2023-06-30 09:50:00|10690.5|10688.5|10687.3|10685.3|10691.2|10689.2|10686.5|10684.5|1467
1688118900000|2023-06-30 09:55:00|10687.7|10685.7|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|1161
1688119200000|2023-06-30 10:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|2629
1688119500000|2023-06-30 10:05:00|10686.2|10684.2|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|712
1688119800000|2023-06-30 10:10:00|10686.5|10684.5|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|989
1688120100000|2023-06-30 10:15:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|828
1688120400000|2023-06-30 10:20:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|585
1688120700000|2023-06-30 10:25:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1222
1688121000000|2023-06-30 10:30:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|449
1688121300000|2023-06-30 10:35:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|846
1688121600000|2023-06-30 10:40:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|2093
1688121900000|2023-06-30 10:45:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|1358
1688122200000|2023-06-30 10:50:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|623
1688122500000|2023-06-30 10:55:00|10694.4|10692.4|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|874
1688122800000|2023-06-30 11:00:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|689
1688123100000|2023-06-30 11:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1643
1688123400000|2023-06-30 11:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|763
1688123700000|2023-06-30 11:15:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1357
1688124000000|2023-06-30 11:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|821
1688124300000|2023-06-30 11:25:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|801
1688124600000|2023-06-30 11:30:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|1362
1688124900000|2023-06-30 11:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|901
1688125200000|2023-06-30 11:40:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692|10690|1622
1688125500000|2023-06-30 11:45:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|1405
1688125800000|2023-06-30 11:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|4790
1688126100000|2023-06-30 11:55:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|1823
1688126400000|2023-06-30 12:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1737
1688126700000|2023-06-30 12:05:00|10695.1|10693.1|10698.3|10696.3|10699|10697|10695.1|10693.1|5061
1688127000000|2023-06-30 12:10:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10699|10697|5113
1688127300000|2023-06-30 12:15:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10699|10697|6480
1688127600000|2023-06-30 12:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10696.7|10694.7|4082
1688127900000|2023-06-30 12:25:00|10700.6|10698.6|10698.7|10696.7|10700.6|10698.6|10697.1|10695.1|3967
1688128200000|2023-06-30 12:30:00|10698.3|10696.3|10706.1|10704.1|10711.5|10709.5|10696.3|10694.3|16478
1688128500000|2023-06-30 12:35:00|10706.5|10704.5|10710.8|10708.8|10710.8|10708.8|10703|10701|6770
1688128800000|2023-06-30 12:40:00|10711.5|10709.5|10717|10715|10718.6|10716.6|10710.8|10708.8|8452
1688129100000|2023-06-30 12:45:00|10716.2|10714.2|10722.5|10720.5|10726.4|10724.4|10716.2|10714.2|10015
1688129400000|2023-06-30 12:50:00|10722.9|10720.9|10718.6|10716.6|10724|10722|10717.4|10715.4|10435
1688129700000|2023-06-30 12:55:00|10719.4|10717.4|10720.9|10718.9|10723.3|10721.3|10718.6|10716.6|7395
1688130000000|2023-06-30 13:00:00|10720.1|10718.1|10725.6|10723.6|10725.6|10723.6|10720.1|10718.1|4826
1688130300000|2023-06-30 13:05:00|10726.4|10724.4|10718.6|10716.6|10726.4|10724.4|10717|10715|11425
1688130600000|2023-06-30 13:10:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10717.8|10715.8|5597
1688130900000|2023-06-30 13:15:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2885
1688131200000|2023-06-30 13:20:00|10717.8|10715.8|10713.9|10711.9|10720.1|10718.1|10713.9|10711.9|8134
1688131500000|2023-06-30 13:25:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|2339
1688131800000|2023-06-30 13:30:00|10710.8|10708.8|10706.9|10704.9|10713.9|10711.9|10706.9|10704.9|5318
1688132100000|2023-06-30 13:35:00|10706.1|10704.1|10703.7|10701.7|10708.4|10706.4|10703|10701|7241
1688132400000|2023-06-30 13:40:00|10704.5|10702.5|10706.9|10704.9|10711.5|10709.5|10702.2|10700.2|7956
1688132700000|2023-06-30 13:45:00|10707.6|10705.6|10706.1|10704.1|10711.5|10709.5|10703.7|10701.7|8392
1688133000000|2023-06-30 13:50:00|10705.3|10703.3|10703.7|10701.7|10706.1|10704.1|10702.2|10700.2|5462
1688133300000|2023-06-30 13:55:00|10704.5|10702.5|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|6660
1688133600000|2023-06-30 14:00:00|10704.1|10702.1|10705.3|10703.3|10710|10708|10704.1|10702.1|8417
1688133900000|2023-06-30 14:05:00|10704.5|10702.5|10705.3|10703.3|10708.4|10706.4|10704.1|10702.1|14120
1688134200000|2023-06-30 14:10:00|10704.5|10702.5|10712.3|10710.3|10712.3|10710.3|10703.7|10701.7|4592
1688134500000|2023-06-30 14:15:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710.4|10708.4|3268
1688134800000|2023-06-30 14:20:00|10712.7|10710.7|10710|10708|10713.1|10711.1|10709.2|10707.2|3586
1688135100000|2023-06-30 14:25:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10708.4|10706.4|1748
1688135400000|2023-06-30 14:30:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10709.2|10707.2|2836
1688135700000|2023-06-30 14:35:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10696.7|10694.7|10883
1688136000000|2023-06-30 14:40:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10707.6|10705.6|4667
1688136300000|2023-06-30 14:45:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10707.6|10705.6|3433
1688136600000|2023-06-30 14:50:00|10713.1|10711.1|10712.3|10710.3|10714.7|10712.7|10710.8|10708.8|3854
1688136900000|2023-06-30 14:55:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|2488
1688137200000|2023-06-30 15:00:00|10713.1|10711.1|10710|10708|10713.9|10711.9|10709.2|10707.2|25648
1688137500000|2023-06-30 15:05:00|10710.8|10708.8|10712.3|10710.3|10713.9|10711.9|10710|10708|4471
1688137800000|2023-06-30 15:10:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|3316
1688138100000|2023-06-30 15:15:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|4609
1688138400000|2023-06-30 15:20:00|10714.7|10712.7|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|2761
1688138700000|2023-06-30 15:25:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2752
1688139000000|2023-06-30 15:30:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|2628
1688139300000|2023-06-30 15:35:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|2743
1688139600000|2023-06-30 15:40:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|2535
1688139900000|2023-06-30 15:45:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3748
1688140200000|2023-06-30 15:50:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|2430
1688140500000|2023-06-30 15:55:00|10713.1|10711.1|10716.2|10714.2|10717|10715|10713.1|10711.1|2680
1688140800000|2023-06-30 16:00:00|10716.6|10714.6|10717|10715|10717.8|10715.8|10716.2|10714.2|2008
1688141100000|2023-06-30 16:05:00|10716.6|10714.6|10713.1|10711.1|10717|10715|10713.1|10711.1|7482
1688141400000|2023-06-30 16:10:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|2183
1688141700000|2023-06-30 16:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1191
1688142000000|2023-06-30 16:20:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|1425
1688142300000|2023-06-30 16:25:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1310
1688142600000|2023-06-30 16:30:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1321
1688142900000|2023-06-30 16:35:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1403
1688143200000|2023-06-30 16:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1193
1688143500000|2023-06-30 16:45:00|10714.7|10712.7|10717|10715|10717|10715|10714.7|10712.7|1366
1688143800000|2023-06-30 16:50:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|907
1688144100000|2023-06-30 16:55:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|1309
1688144400000|2023-06-30 17:00:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10717|10715|3189
1688144700000|2023-06-30 17:05:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|1812
1688145000000|2023-06-30 17:10:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10716.2|10714.2|1948
1688145300000|2023-06-30 17:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|882
1688145600000|2023-06-30 17:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717|10715|1374
1688145900000|2023-06-30 17:25:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|1706
1688146200000|2023-06-30 17:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|764
1688146500000|2023-06-30 17:35:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|1034
1688146800000|2023-06-30 17:40:00|10715.8|10713.8|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|4952
1688147100000|2023-06-30 17:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|860
1688147400000|2023-06-30 17:50:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1025
1688147700000|2023-06-30 17:55:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1041
1688148000000|2023-06-30 18:00:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|642
1688148300000|2023-06-30 18:05:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|469
1688148600000|2023-06-30 18:10:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1174
1688148900000|2023-06-30 18:15:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1367
1688149200000|2023-06-30 18:20:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|3683
1688149500000|2023-06-30 18:25:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1905
1688149800000|2023-06-30 18:30:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|2071
1688150100000|2023-06-30 18:35:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|989
1688150400000|2023-06-30 18:40:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|995
1688150700000|2023-06-30 18:45:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|3258
1688151000000|2023-06-30 18:50:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1908
1688151300000|2023-06-30 18:55:00|10713.9|10711.9|10710|10708|10714.7|10712.7|10710|10708|6990
1688151600000|2023-06-30 19:00:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|4242
1688151900000|2023-06-30 19:05:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|5393
1688152200000|2023-06-30 19:10:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|3016
1688152500000|2023-06-30 19:15:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2595
1688152800000|2023-06-30 19:20:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|2623
1688153100000|2023-06-30 19:25:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|3432
1688153400000|2023-06-30 19:30:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|4100
1688153700000|2023-06-30 19:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|10485
1688154000000|2023-06-30 19:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|4884
1688154300000|2023-06-30 19:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|8022
1688154600000|2023-06-30 19:50:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|6021
1688154900000|2023-06-30 19:55:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10707.6|10705.6|26735
1688155200000|2023-06-30 20:00:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10709.2|10707.2|21868
1688155500000|2023-06-30 20:05:00|10714.7|10712.7|10710.8|10708.8|10714.7|10712.7|10710.8|10708.8|4474
1688155800000|2023-06-30 20:10:00|10710|10708|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|3555
1688156100000|2023-06-30 20:15:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|4142
1688156400000|2023-06-30 20:20:00|10706.9|10704.9|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|1993
1688156700000|2023-06-30 20:25:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|6353
1688157000000|2023-06-30 20:30:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1004
1688157300000|2023-06-30 20:35:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|1455
1688157600000|2023-06-30 20:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1023
1688157900000|2023-06-30 20:45:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|848
1688158200000|2023-06-30 20:50:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1847
1688158500000|2023-06-30 20:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2243
1688335200000|2023-07-02 22:00:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|1737
1688335500000|2023-07-02 22:05:00|10700.2|10698.2|10697.5|10695.5|10700.6|10698.6|10696.7|10694.7|1007
1688335800000|2023-07-02 22:10:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|451
1688336100000|2023-07-02 22:15:00|10697.5|10695.5|10698.7|10696.7|10699|10697|10697.5|10695.5|236
1688336400000|2023-07-02 22:20:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|351
1688336700000|2023-07-02 22:25:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|291
1688337000000|2023-07-02 22:30:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|194
1688337300000|2023-07-02 22:35:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|178
1688337600000|2023-07-02 22:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|109
1688337900000|2023-07-02 22:45:00|||||||||1045
1688338200000|2023-07-02 22:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|273
1688338500000|2023-07-02 22:55:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|169
1688338800000|2023-07-02 23:00:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|83
1688339100000|2023-07-02 23:05:00|||||||||95
1688339400000|2023-07-02 23:10:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|129
1688339700000|2023-07-02 23:15:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|155
1688340000000|2023-07-02 23:20:00|10700.2|10698.2|10700.6|10698.6|10700.6|10698.6|10700.2|10698.2|1002
1688340300000|2023-07-02 23:25:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|119
1688340600000|2023-07-02 23:30:00|||||||||136
1688340900000|2023-07-02 23:35:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|401
1688341200000|2023-07-02 23:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|100
1688341500000|2023-07-02 23:45:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|612
1688341800000|2023-07-02 23:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|437
1688342100000|2023-07-02 23:55:00|10694.8|10692.8|10694.4|10692.4|10694.8|10692.8|10693.6|10691.6|530
1688342400000|2023-07-03 00:00:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1048
1688342700000|2023-07-03 00:05:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|360
1688343000000|2023-07-03 00:10:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|314
1688343300000|2023-07-03 00:15:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|634
1688343600000|2023-07-03 00:20:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|135
1688343900000|2023-07-03 00:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|293
1688344200000|2023-07-03 00:30:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|313
1688344500000|2023-07-03 00:35:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.2|10691.2|183
1688344800000|2023-07-03 00:40:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694|10692|209
1688345100000|2023-07-03 00:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|118
1688345400000|2023-07-03 00:50:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|356
1688345700000|2023-07-03 00:55:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|321
1688346000000|2023-07-03 01:00:00|10692|10690|10695.1|10693.1|10695.1|10693.1|10692|10690|744
1688346300000|2023-07-03 01:05:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|481
1688346600000|2023-07-03 01:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|143
1688346900000|2023-07-03 01:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|84
1688347200000|2023-07-03 01:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|168
1688347500000|2023-07-03 01:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|460
1688347800000|2023-07-03 01:30:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|436
1688348100000|2023-07-03 01:35:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|542
1688348400000|2023-07-03 01:40:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|413
1688348700000|2023-07-03 01:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|1318
1688349000000|2023-07-03 01:50:00|10698.7|10696.7|10699|10697|10699|10697|10698.3|10696.3|503
1688349300000|2023-07-03 01:55:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|201
1688349600000|2023-07-03 02:00:00|||||||||70
1688349900000|2023-07-03 02:05:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|148
1688350200000|2023-07-03 02:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|240
1688350500000|2023-07-03 02:15:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|92
1688350800000|2023-07-03 02:20:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|144
1688351100000|2023-07-03 02:25:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|52
1688351400000|2023-07-03 02:30:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|172
1688351700000|2023-07-03 02:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|287
1688352000000|2023-07-03 02:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|36
1688352300000|2023-07-03 02:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|515
1688352600000|2023-07-03 02:50:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|138
1688352900000|2023-07-03 02:55:00|||||||||32
1688353200000|2023-07-03 03:00:00|||||||||5
1688353500000|2023-07-03 03:05:00|||||||||114
1688353800000|2023-07-03 03:10:00|||||||||6
1688354100000|2023-07-03 03:15:00|||||||||138
1688354400000|2023-07-03 03:20:00|||||||||18
1688354700000|2023-07-03 03:25:00|||||||||4
1688355000000|2023-07-03 03:30:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|193
1688355300000|2023-07-03 03:35:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|357
1688355600000|2023-07-03 03:40:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|169
1688355900000|2023-07-03 03:45:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|123
1688356200000|2023-07-03 03:50:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|90
1688356500000|2023-07-03 03:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|151
1688356800000|2023-07-03 04:00:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|163
1688357100000|2023-07-03 04:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|57
1688357400000|2023-07-03 04:10:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|236
1688357700000|2023-07-03 04:15:00|||||||||6
1688358000000|2023-07-03 04:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|145
1688358300000|2023-07-03 04:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|144
1688358600000|2023-07-03 04:30:00|||||||||120
1688358900000|2023-07-03 04:35:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|147
1688359200000|2023-07-03 04:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|109
1688359500000|2023-07-03 04:45:00|||||||||15
1688359800000|2023-07-03 04:50:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|173
1688360100000|2023-07-03 04:55:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|450
1688360400000|2023-07-03 05:00:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|689
1688360700000|2023-07-03 05:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|289
1688361000000|2023-07-03 05:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|230
1688361300000|2023-07-03 05:15:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|265
1688361600000|2023-07-03 05:20:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|263
1688361900000|2023-07-03 05:25:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|231
1688362200000|2023-07-03 05:30:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|253
1688362500000|2023-07-03 05:35:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|104
1688362800000|2023-07-03 05:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|116
1688363100000|2023-07-03 05:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|284
1688363400000|2023-07-03 05:50:00|||||||||22
1688363700000|2023-07-03 05:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|607
1688364000000|2023-07-03 06:00:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10700.6|10698.6|1227
1688364300000|2023-07-03 06:05:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|756
1688364600000|2023-07-03 06:10:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10702.2|10700.2|964
1688364900000|2023-07-03 06:15:00|10703.7|10701.7|10700.6|10698.6|10703.7|10701.7|10700.6|10698.6|430
1688365200000|2023-07-03 06:20:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|1181
1688365500000|2023-07-03 06:25:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|510
1688365800000|2023-07-03 06:30:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|626
1688366100000|2023-07-03 06:35:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|494
1688366400000|2023-07-03 06:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|237
1688366700000|2023-07-03 06:45:00|10695.9|10693.9|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|699
1688367000000|2023-07-03 06:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|504
1688367300000|2023-07-03 06:55:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|199
1688367600000|2023-07-03 07:00:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|898
1688367900000|2023-07-03 07:05:00|10695.9|10693.9|10692.8|10690.8|10696.7|10694.7|10692.8|10690.8|779
1688368200000|2023-07-03 07:10:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|1078
1688368500000|2023-07-03 07:15:00|10694.4|10692.4|10689.7|10687.7|10694.4|10692.4|10688.1|10686.1|4567
1688368800000|2023-07-03 07:20:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|4608
1688369100000|2023-07-03 07:25:00|10692|10690|10695.1|10693.1|10696.7|10694.7|10692|10690|1862
1688369400000|2023-07-03 07:30:00|10695.9|10693.9|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|1672
1688369700000|2023-07-03 07:35:00|10693.2|10691.2|10685|10683|10693.6|10691.6|10684.2|10682.2|1579
1688370000000|2023-07-03 07:40:00|10684.6|10682.6|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|2376
1688370300000|2023-07-03 07:45:00|10686.5|10684.5|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|1683
1688370600000|2023-07-03 07:50:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|914
1688370900000|2023-07-03 07:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|844
1688371200000|2023-07-03 08:00:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|1687
1688371500000|2023-07-03 08:05:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|1949
1688371800000|2023-07-03 08:10:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1298
1688372100000|2023-07-03 08:15:00|10687.3|10685.3|10681.9|10679.9|10688.1|10686.1|10680.7|10678.7|3492
1688372400000|2023-07-03 08:20:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|1159
1688372700000|2023-07-03 08:25:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|700
1688373000000|2023-07-03 08:30:00|10682.6|10680.6|10685.8|10683.8|10686.5|10684.5|10682.6|10680.6|710
1688373300000|2023-07-03 08:35:00|10686.5|10684.5|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|1128
1688373600000|2023-07-03 08:40:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|887
1688373900000|2023-07-03 08:45:00|10686.2|10684.2|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|730
1688374200000|2023-07-03 08:50:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|434
1688374500000|2023-07-03 08:55:00|10688.9|10686.9|10692|10690|10692.8|10690.8|10688.9|10686.9|827
1688374800000|2023-07-03 09:00:00|10691.6|10689.6|10689.7|10687.7|10692|10690|10688.1|10686.1|1250
1688375100000|2023-07-03 09:05:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|651
1688375400000|2023-07-03 09:10:00|10686.5|10684.5|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|628
1688375700000|2023-07-03 09:15:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|800
1688376000000|2023-07-03 09:20:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1107
1688376300000|2023-07-03 09:25:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|471
1688376600000|2023-07-03 09:30:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|1022
1688376900000|2023-07-03 09:35:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|545
1688377200000|2023-07-03 09:40:00|10692.8|10690.8|10692|10690|10693.2|10691.2|10691.2|10689.2|690
1688377500000|2023-07-03 09:45:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|591
1688377800000|2023-07-03 09:50:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|608
1688378100000|2023-07-03 09:55:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|1000
1688378400000|2023-07-03 10:00:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|786
1688378700000|2023-07-03 10:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|446
1688379000000|2023-07-03 10:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|692
1688379300000|2023-07-03 10:15:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|855
1688379600000|2023-07-03 10:20:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|955
1688379900000|2023-07-03 10:25:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|404
1688380200000|2023-07-03 10:30:00|10687.7|10685.7|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|437
1688380500000|2023-07-03 10:35:00|10688.5|10686.5|10686.5|10684.5|10688.5|10686.5|10685.8|10683.8|893
1688380800000|2023-07-03 10:40:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.4|10683.4|1576
1688381100000|2023-07-03 10:45:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|831
1688381400000|2023-07-03 10:50:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|667
1688381700000|2023-07-03 10:55:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|1355
1688382000000|2023-07-03 11:00:00|10688.9|10686.9|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|955
1688382300000|2023-07-03 11:05:00|10688.9|10686.9|10685.8|10683.8|10688.9|10686.9|10684.2|10682.2|1013
1688382600000|2023-07-03 11:10:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|530
1688382900000|2023-07-03 11:15:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1845
1688383200000|2023-07-03 11:20:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|1317
1688383500000|2023-07-03 11:25:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|732
1688383800000|2023-07-03 11:30:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10683.4|10681.4|1112
1688384100000|2023-07-03 11:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10682.6|10680.6|565
1688384400000|2023-07-03 11:40:00|10683.4|10681.4|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|985
1688384700000|2023-07-03 11:45:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|1274
1688385000000|2023-07-03 11:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|845
1688385300000|2023-07-03 11:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|905
1688385600000|2023-07-03 12:00:00|10681.9|10679.9|10686.5|10684.5|10687.3|10685.3|10680.3|10678.3|2489
1688385900000|2023-07-03 12:05:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10686.5|10684.5|1972
1688386200000|2023-07-03 12:10:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685|10683|874
1688386500000|2023-07-03 12:15:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|2145
1688386800000|2023-07-03 12:20:00|10683.4|10681.4|10692.8|10690.8|10694.4|10692.4|10683.4|10681.4|5192
1688387100000|2023-07-03 12:25:00|10692|10690|10692.8|10690.8|10695.1|10693.1|10691.2|10689.2|2331
1688387400000|2023-07-03 12:30:00|10692|10690|10689.7|10687.7|10692|10690|10687.3|10685.3|3837
1688387700000|2023-07-03 12:35:00|10690.5|10688.5|10693.6|10691.6|10693.6|10691.6|10689.7|10687.7|3487
1688388000000|2023-07-03 12:40:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|1315
1688388300000|2023-07-03 12:45:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|3149
1688388600000|2023-07-03 12:50:00|10695.9|10693.9|10698.3|10696.3|10700.6|10698.6|10695.9|10693.9|2532
1688388900000|2023-07-03 12:55:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|3305
1688389200000|2023-07-03 13:00:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10699|10697|4339
1688389500000|2023-07-03 13:05:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|1579
1688389800000|2023-07-03 13:10:00|10700.6|10698.6|10704.5|10702.5|10705.3|10703.3|10699|10697|3589
1688390100000|2023-07-03 13:15:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|2532
1688390400000|2023-07-03 13:20:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10704.5|10702.5|2837
1688390700000|2023-07-03 13:25:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|1917
1688391000000|2023-07-03 13:30:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10703.7|10701.7|3480
1688391300000|2023-07-03 13:35:00|10703.7|10701.7|10706.1|10704.1|10706.9|10704.9|10702.2|10700.2|6545
1688391600000|2023-07-03 13:40:00|10705.3|10703.3|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|3493
1688391900000|2023-07-03 13:45:00|10706.1|10704.1|10710|10708|10710.8|10708.8|10705.3|10703.3|3895
1688392200000|2023-07-03 13:50:00|10710.4|10708.4|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|3808
1688392500000|2023-07-03 13:55:00|10710|10708|10708|10706|10710|10708|10706.9|10704.9|4079
1688392800000|2023-07-03 14:00:00|10715.8|10713.8|10725.6|10723.6|10728.7|10726.7|10715.8|10713.8|16095
1688393100000|2023-07-03 14:05:00|10724.8|10722.8|10721.3|10719.3|10726.4|10724.4|10718.6|10716.6|9826
1688393400000|2023-07-03 14:10:00|10720.9|10718.9|10718.6|10716.6|10721.7|10719.7|10717|10715|4637
1688393700000|2023-07-03 14:15:00|10717.8|10715.8|10715.5|10713.5|10718.6|10716.6|10714.7|10712.7|2709
1688394000000|2023-07-03 14:20:00|10714.7|10712.7|10712.3|10710.3|10715.5|10713.5|10712.3|10710.3|4049
1688394300000|2023-07-03 14:25:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10709.2|10707.2|3452
1688394600000|2023-07-03 14:30:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10709.2|10707.2|2428
1688394900000|2023-07-03 14:35:00|10712.3|10710.3|10710|10708|10713.1|10711.1|10710|10708|3534
1688395200000|2023-07-03 14:40:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10706.1|10704.1|3353
1688395500000|2023-07-03 14:45:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10707.6|10705.6|2709
1688395800000|2023-07-03 14:50:00|10706.9|10704.9|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|3895
1688396100000|2023-07-03 14:55:00|10706.1|10704.1|10701.4|10699.4|10706.1|10704.1|10700.6|10698.6|4353
1688396400000|2023-07-03 15:00:00|10701.8|10699.8|10695.1|10693.1|10702.2|10700.2|10695.1|10693.1|5844
1688396700000|2023-07-03 15:05:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10690.5|10688.5|7000
1688397000000|2023-07-03 15:10:00|10694|10692|10697.5|10695.5|10697.5|10695.5|10693.6|10691.6|3447
1688397300000|2023-07-03 15:15:00|10696.7|10694.7|10696.7|10694.7|10699|10697|10695.9|10693.9|2712
1688397600000|2023-07-03 15:20:00|10697.5|10695.5|10694.4|10692.4|10697.5|10695.5|10693.6|10691.6|3208
1688397900000|2023-07-03 15:25:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|2442
1688398200000|2023-07-03 15:30:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|4263
1688398500000|2023-07-03 15:35:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|2315
1688398800000|2023-07-03 15:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|2183
1688399100000|2023-07-03 15:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692|10690|2787
1688399400000|2023-07-03 15:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|1694
1688399700000|2023-07-03 15:55:00|10694.4|10692.4|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|1305
1688400000000|2023-07-03 16:00:00|10692.8|10690.8|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|4485
1688400300000|2023-07-03 16:05:00|10690.5|10688.5|10692.8|10690.8|10693.6|10691.6|10690.5|10688.5|1623
1688400600000|2023-07-03 16:10:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1367
1688400900000|2023-07-03 16:15:00|10690.8|10688.8|10690.5|10688.5|10692|10690|10690.5|10688.5|1818
1688401200000|2023-07-03 16:20:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|712
1688401500000|2023-07-03 16:25:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|2463
1688401800000|2023-07-03 16:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1413
1688402100000|2023-07-03 16:35:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|2600
1688402400000|2023-07-03 16:40:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|3682
1688402700000|2023-07-03 16:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3129
1688403000000|2023-07-03 16:50:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|8695
1688403300000|2023-07-03 16:55:00|10688.1|10686.1|10684.2|10682.2|10688.9|10686.9|10684.2|10682.2|6791
1688403600000|2023-07-03 17:00:00|10685|10683|10683.4|10681.4|10686.5|10684.5|10683.4|10681.4|2810
1688403900000|2023-07-03 17:05:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|1356
1688404200000|2023-07-03 17:10:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|773
1688404500000|2023-07-03 17:15:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2408
1688404800000|2023-07-03 17:20:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|449
1688405100000|2023-07-03 17:25:00|10680.3|10678.3|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|2023
1688405400000|2023-07-03 17:30:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|4133
1688405700000|2023-07-03 17:35:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|762
1688406000000|2023-07-03 17:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1114
1688406300000|2023-07-03 17:45:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|855
1688406600000|2023-07-03 17:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1687
1688406900000|2023-07-03 17:55:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1281
1688407200000|2023-07-03 18:00:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|599
1688407500000|2023-07-03 18:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|386
1688407800000|2023-07-03 18:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|559
1688408100000|2023-07-03 18:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1105
1688408400000|2023-07-03 18:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|125
1688408700000|2023-07-03 18:25:00|||||||||68
1688409000000|2023-07-03 18:30:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|166
1688409300000|2023-07-03 18:35:00|||||||||106
1688409600000|2023-07-03 18:40:00|||||||||95
1688409900000|2023-07-03 18:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|449
1688410200000|2023-07-03 18:50:00|||||||||32
1688410500000|2023-07-03 18:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|414
1688410800000|2023-07-03 19:00:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|288
1688411100000|2023-07-03 19:05:00|||||||||136
1688411400000|2023-07-03 19:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|430
1688411700000|2023-07-03 19:15:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|496
1688412000000|2023-07-03 19:20:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1150
1688412300000|2023-07-03 19:25:00|||||||||74
1688412600000|2023-07-03 19:30:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|273
1688412900000|2023-07-03 19:35:00|||||||||162
1688413200000|2023-07-03 19:40:00|10683|10681|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|493
1688413500000|2023-07-03 19:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|330
1688413800000|2023-07-03 19:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1135
1688414100000|2023-07-03 19:55:00|||||||||77
1688414400000|2023-07-03 20:00:00|||||||||324
1688414700000|2023-07-03 20:05:00|||||||||128
1688415000000|2023-07-03 20:10:00|||||||||113
1688415300000|2023-07-03 20:15:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|232
1688415600000|2023-07-03 20:20:00|||||||||34
1688415900000|2023-07-03 20:25:00|||||||||31
1688416200000|2023-07-03 20:30:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|2510
1688416500000|2023-07-03 20:35:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|634
1688416800000|2023-07-03 20:40:00|||||||||290
1688417100000|2023-07-03 20:45:00|10687.3|10685.3|10686.5|10684.5|10687.7|10685.7|10686.5|10684.5|1566
1688417400000|2023-07-03 20:50:00|||||||||67
1688417700000|2023-07-03 20:55:00|||||||||1032
1688421600000|2023-07-03 22:00:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|299
1688421900000|2023-07-03 22:05:00|||||||||30
1688422200000|2023-07-03 22:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|148
1688422500000|2023-07-03 22:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|75
1688422800000|2023-07-03 22:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10
1688423100000|2023-07-03 22:25:00|||||||||3
1688423400000|2023-07-03 22:30:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|58
1688423700000|2023-07-03 22:35:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|3
1688424000000|2023-07-03 22:40:00|||||||||96
1688424600000|2023-07-03 22:50:00|||||||||9
1688424900000|2023-07-03 22:55:00|||||||||6
1688425200000|2023-07-03 23:00:00|10688.1|10686.1|10687.7|10685.7|10688.1|10686.1|10687.7|10685.7|78
1688425500000|2023-07-03 23:05:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|33
1688427300000|2023-07-03 23:35:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|211
1688427600000|2023-07-03 23:40:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|72
1688427900000|2023-07-03 23:45:00|||||||||15
1688428200000|2023-07-03 23:50:00|||||||||116
1688428500000|2023-07-03 23:55:00|||||||||7
1688428800000|2023-07-04 00:00:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|118
1688429100000|2023-07-04 00:05:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|136
1688429400000|2023-07-04 00:10:00|||||||||114
1688429700000|2023-07-04 00:15:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|179
1688430000000|2023-07-04 00:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|141
1688430600000|2023-07-04 00:30:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|39
1688430900000|2023-07-04 00:35:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|253
1688431200000|2023-07-04 00:40:00|||||||||40
1688431500000|2023-07-04 00:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|192
1688431800000|2023-07-04 00:50:00|||||||||188
1688432100000|2023-07-04 00:55:00|||||||||93
1688432400000|2023-07-04 01:00:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10690.1|10688.1|105
1688432700000|2023-07-04 01:05:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|107
1688433000000|2023-07-04 01:10:00|10690.1|10688.1|10690.1|10688.1|10690.1|10688.1|10689.7|10687.7|65
1688433300000|2023-07-04 01:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|68
1688433600000|2023-07-04 01:20:00|10690.1|10688.1|10689.7|10687.7|10690.1|10688.1|10689.7|10687.7|113
1688433900000|2023-07-04 01:25:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|110
1688434200000|2023-07-04 01:30:00|10689.3|10687.3|10688.9|10686.9|10689.3|10687.3|10688.9|10686.9|58
1688434500000|2023-07-04 01:35:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|59
1688434800000|2023-07-04 01:40:00|||||||||8
1688435100000|2023-07-04 01:45:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|42
1688435400000|2023-07-04 01:50:00|||||||||5
1688435700000|2023-07-04 01:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|111
1688436000000|2023-07-04 02:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|139
1688436300000|2023-07-04 02:05:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|193
1688436600000|2023-07-04 02:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|40
1688436900000|2023-07-04 02:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.2|10684.2|106
1688437200000|2023-07-04 02:20:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|95
1688437500000|2023-07-04 02:25:00|10686.2|10684.2|10685.8|10683.8|10686.2|10684.2|10685.8|10683.8|98
1688437800000|2023-07-04 02:30:00|||||||||5
1688438100000|2023-07-04 02:35:00|||||||||1
1688438400000|2023-07-04 02:40:00|||||||||67
1688438700000|2023-07-04 02:45:00|||||||||1
1688439000000|2023-07-04 02:50:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|325
1688439300000|2023-07-04 02:55:00|||||||||103
1688439600000|2023-07-04 03:00:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|107
1688439900000|2023-07-04 03:05:00|||||||||11
1688440200000|2023-07-04 03:10:00|||||||||1
1688440500000|2023-07-04 03:15:00|||||||||780
1688440800000|2023-07-04 03:20:00|||||||||31
1688441100000|2023-07-04 03:25:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|75
1688441400000|2023-07-04 03:30:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|131
1688441700000|2023-07-04 03:35:00|||||||||63
1688442000000|2023-07-04 03:40:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.2|10682.2|388
1688442300000|2023-07-04 03:45:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|82
1688442600000|2023-07-04 03:50:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|78
1688442900000|2023-07-04 03:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|139
1688443200000|2023-07-04 04:00:00|||||||||2
1688443500000|2023-07-04 04:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|56
1688443800000|2023-07-04 04:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|61
1688444100000|2023-07-04 04:15:00|10685|10683|10685|10683|10685|10683|10685|10683|35
1688444400000|2023-07-04 04:20:00|||||||||13
1688444700000|2023-07-04 04:25:00|||||||||109
1688445000000|2023-07-04 04:30:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|1114
1688445300000|2023-07-04 04:35:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|153
1688445600000|2023-07-04 04:40:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|249
1688445900000|2023-07-04 04:45:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|191
1688446200000|2023-07-04 04:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|307
1688446500000|2023-07-04 04:55:00|||||||||18
1688446800000|2023-07-04 05:00:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|25
1688447100000|2023-07-04 05:05:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|46
1688447400000|2023-07-04 05:10:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|110
1688447700000|2023-07-04 05:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|53
1688448000000|2023-07-04 05:20:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|141
1688448300000|2023-07-04 05:25:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|19
1688448600000|2023-07-04 05:30:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|40
1688448900000|2023-07-04 05:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|223
1688449200000|2023-07-04 05:40:00|||||||||3
1688449500000|2023-07-04 05:45:00|||||||||93
1688449800000|2023-07-04 05:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|189
1688450100000|2023-07-04 05:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|268
1688450400000|2023-07-04 06:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|278
1688450700000|2023-07-04 06:05:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|186
1688451000000|2023-07-04 06:10:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|139
1688451300000|2023-07-04 06:15:00|||||||||15
1688451600000|2023-07-04 06:20:00|10686.9|10684.9|10685.8|10683.8|10687.3|10685.3|10685|10683|381
1688451900000|2023-07-04 06:25:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|445
1688452200000|2023-07-04 06:30:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|145
1688452500000|2023-07-04 06:35:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|139
1688452800000|2023-07-04 06:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|412
1688453100000|2023-07-04 06:45:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|189
1688453400000|2023-07-04 06:50:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|561
1688453700000|2023-07-04 06:55:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|481
1688454000000|2023-07-04 07:00:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|709
1688454300000|2023-07-04 07:05:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|654
1688454600000|2023-07-04 07:10:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1503
1688454900000|2023-07-04 07:15:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|856
1688455200000|2023-07-04 07:20:00|10681.1|10679.1|10681.1|10679.1|10682.6|10680.6|10679.5|10677.5|780
1688455500000|2023-07-04 07:25:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|463
1688455800000|2023-07-04 07:30:00|10680.3|10678.3|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|697
1688456100000|2023-07-04 07:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|504
1688456400000|2023-07-04 07:40:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|421
1688456700000|2023-07-04 07:45:00|10681.5|10679.5|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|306
1688457000000|2023-07-04 07:50:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|171
1688457300000|2023-07-04 07:55:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|916
1688457600000|2023-07-04 08:00:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|759
1688457900000|2023-07-04 08:05:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|169
1688458200000|2023-07-04 08:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|282
1688458500000|2023-07-04 08:15:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|211
1688458800000|2023-07-04 08:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|413
1688459100000|2023-07-04 08:25:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|119
1688459400000|2023-07-04 08:30:00|||||||||75
1688459700000|2023-07-04 08:35:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|313
1688460000000|2023-07-04 08:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|120
1688460300000|2023-07-04 08:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|523
1688460600000|2023-07-04 08:50:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|853
1688460900000|2023-07-04 08:55:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|220
1688461200000|2023-07-04 09:00:00|10681.5|10679.5|10682.6|10680.6|10683.4|10681.4|10681.5|10679.5|1413
1688461500000|2023-07-04 09:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|183
1688461800000|2023-07-04 09:10:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1338
1688462100000|2023-07-04 09:15:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|1853
1688462400000|2023-07-04 09:20:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|297
1688462700000|2023-07-04 09:25:00|||||||||243
1688463000000|2023-07-04 09:30:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|398
1688463300000|2023-07-04 09:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|46
1688463600000|2023-07-04 09:40:00|||||||||119
1688463900000|2023-07-04 09:45:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|200
1688464200000|2023-07-04 09:50:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|299
1688464500000|2023-07-04 09:55:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|223
1688464800000|2023-07-04 10:00:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|180
1688465100000|2023-07-04 10:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|339
1688465400000|2023-07-04 10:10:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|102
1688465700000|2023-07-04 10:15:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|236
1688466000000|2023-07-04 10:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|835
1688466300000|2023-07-04 10:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|345
1688466600000|2023-07-04 10:30:00|||||||||209
1688466900000|2023-07-04 10:35:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.9|10677.9|321
1688467200000|2023-07-04 10:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|99
1688467500000|2023-07-04 10:45:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|294
1688467800000|2023-07-04 10:50:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|21
1688468100000|2023-07-04 10:55:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|417
1688468400000|2023-07-04 11:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1574
1688468700000|2023-07-04 11:05:00|||||||||321
1688469000000|2023-07-04 11:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|2917
1688469300000|2023-07-04 11:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1132
1688469600000|2023-07-04 11:20:00|||||||||55
1688469900000|2023-07-04 11:25:00|||||||||3
1688470200000|2023-07-04 11:30:00|||||||||50
1688470500000|2023-07-04 11:35:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|761
1688470800000|2023-07-04 11:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|358
1688471100000|2023-07-04 11:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|284
1688471400000|2023-07-04 11:50:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|186
1688471700000|2023-07-04 11:55:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|479
1688472000000|2023-07-04 12:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|265
1688472300000|2023-07-04 12:05:00|||||||||311
1688472600000|2023-07-04 12:10:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|473
1688472900000|2023-07-04 12:15:00|10680.7|10678.7|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|677
1688473200000|2023-07-04 12:20:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|332
1688473500000|2023-07-04 12:25:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|654
1688473800000|2023-07-04 12:30:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|570
1688474100000|2023-07-04 12:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|599
1688474400000|2023-07-04 12:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|624
1688474700000|2023-07-04 12:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|257
1688475000000|2023-07-04 12:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1629
1688475300000|2023-07-04 12:55:00|||||||||115
1688475600000|2023-07-04 13:00:00|||||||||136
1688475900000|2023-07-04 13:05:00|||||||||42
1688476200000|2023-07-04 13:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|368
1688476500000|2023-07-04 13:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|368
1688476800000|2023-07-04 13:20:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|673
1688477100000|2023-07-04 13:25:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|347
1688477400000|2023-07-04 13:30:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|369
1688477700000|2023-07-04 13:35:00|||||||||89
1688478000000|2023-07-04 13:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|457
1688478300000|2023-07-04 13:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|479
1688478600000|2023-07-04 13:50:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|191
1688478900000|2023-07-04 13:55:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|539
1688479200000|2023-07-04 14:00:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1533
1688479500000|2023-07-04 14:05:00|10694.4|10692.4|10696.7|10694.7|10696.7|10694.7|10693.6|10691.6|1407
1688479800000|2023-07-04 14:10:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|706
1688480100000|2023-07-04 14:15:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|564
1688480400000|2023-07-04 14:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|399
1688480700000|2023-07-04 14:25:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|183
1688481000000|2023-07-04 14:30:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|280
1688481300000|2023-07-04 14:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|342
1688481600000|2023-07-04 14:40:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|553
1688481900000|2023-07-04 14:45:00|10691.6|10689.6|10691.2|10689.2|10691.6|10689.6|10690.5|10688.5|410
1688482200000|2023-07-04 14:50:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|113
1688482500000|2023-07-04 14:55:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|133
1688482800000|2023-07-04 15:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|220
1688483100000|2023-07-04 15:05:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|712
1688483400000|2023-07-04 15:10:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|592
1688483700000|2023-07-04 15:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|123
1688484000000|2023-07-04 15:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|233
1688484300000|2023-07-04 15:25:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|174
1688484600000|2023-07-04 15:30:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|193
1688484900000|2023-07-04 15:35:00|||||||||34
1688485200000|2023-07-04 15:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|356
1688485500000|2023-07-04 15:45:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|152
1688485800000|2023-07-04 15:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|147
1688486100000|2023-07-04 15:55:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|136
1688486400000|2023-07-04 16:00:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|189
1688486700000|2023-07-04 16:05:00|||||||||21
1688487000000|2023-07-04 16:10:00|||||||||30
1688487300000|2023-07-04 16:15:00|||||||||60
1688487600000|2023-07-04 16:20:00|||||||||35
1688487900000|2023-07-04 16:25:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|275
1688488200000|2023-07-04 16:30:00|||||||||138
1688488500000|2023-07-04 16:35:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10690.1|10688.1|84
1688488800000|2023-07-04 16:40:00|||||||||28
1688489100000|2023-07-04 16:45:00|||||||||219
1688489400000|2023-07-04 16:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|145
1688489700000|2023-07-04 16:55:00|10692|10690|10692|10690|10692|10690|10692|10690|458
1688491200000|2023-07-04 17:20:00|10692.4|10690.4|10692.4|10690.4|10692.4|10690.4|10692.4|10690.4|0
1688508000000|2023-07-04 22:00:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10690.8|10688.8|844
1688508300000|2023-07-04 22:05:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694|10692|75
1688508600000|2023-07-04 22:10:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|92
1688508900000|2023-07-04 22:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|243
1688509200000|2023-07-04 22:20:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|350
1688509500000|2023-07-04 22:25:00|10697.1|10695.1|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|399
1688509800000|2023-07-04 22:30:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|301
1688510100000|2023-07-04 22:35:00|||||||||1
1688510400000|2023-07-04 22:40:00|||||||||2
1688510700000|2023-07-04 22:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|93
1688511000000|2023-07-04 22:50:00|||||||||48
1688511300000|2023-07-04 22:55:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|100
1688511600000|2023-07-04 23:00:00|10694.8|10692.8|10694.4|10692.4|10694.8|10692.8|10694.4|10692.4|116
1688511900000|2023-07-04 23:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|57
1688512500000|2023-07-04 23:15:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|57
1688512800000|2023-07-04 23:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|133
1688513100000|2023-07-04 23:25:00|||||||||18
1688513400000|2023-07-04 23:30:00|||||||||41
1688513700000|2023-07-04 23:35:00|||||||||28
1688514000000|2023-07-04 23:40:00|||||||||69
1688514300000|2023-07-04 23:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|79
1688514600000|2023-07-04 23:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|134
1688514900000|2023-07-04 23:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|187
1688515200000|2023-07-05 00:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|177
1688515500000|2023-07-05 00:05:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|145
1688515800000|2023-07-05 00:10:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|307
1688516100000|2023-07-05 00:15:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|219
1688516400000|2023-07-05 00:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|147
1688516700000|2023-07-05 00:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|205
1688517000000|2023-07-05 00:30:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|48
1688517300000|2023-07-05 00:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|604
1688517600000|2023-07-05 00:40:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|189
1688517900000|2023-07-05 00:45:00|10691.6|10689.6|10692|10690|10692|10690|10691.6|10689.6|18
1688518200000|2023-07-05 00:50:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|998
1688518500000|2023-07-05 00:55:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|336
1688518800000|2023-07-05 01:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|59
1688519100000|2023-07-05 01:05:00|10692|10690|10692|10690|10692|10690|10692|10690|20
1688519400000|2023-07-05 01:10:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|161
1688519700000|2023-07-05 01:15:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|240
1688520000000|2023-07-05 01:20:00|||||||||197
1688520300000|2023-07-05 01:25:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|83
1688520600000|2023-07-05 01:30:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|76
1688520900000|2023-07-05 01:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|120
1688521200000|2023-07-05 01:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|76
1688521500000|2023-07-05 01:45:00|10694.8|10692.8|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|479
1688521800000|2023-07-05 01:50:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|143
1688522100000|2023-07-05 01:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|167
1688522400000|2023-07-05 02:00:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|271
1688522700000|2023-07-05 02:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|259
1688523000000|2023-07-05 02:10:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|140
1688523300000|2023-07-05 02:15:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|135
1688523600000|2023-07-05 02:20:00|||||||||436
1688523900000|2023-07-05 02:25:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|136
1688524200000|2023-07-05 02:30:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|193
1688524500000|2023-07-05 02:35:00|||||||||56
1688524800000|2023-07-05 02:40:00|10696.7|10694.7|10697.1|10695.1|10697.5|10695.5|10696.7|10694.7|348
1688525100000|2023-07-05 02:45:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|187
1688525400000|2023-07-05 02:50:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|136
1688525700000|2023-07-05 02:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10
1688526000000|2023-07-05 03:00:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|86
1688526300000|2023-07-05 03:05:00|10697.1|10695.1|10695.9|10693.9|10697.1|10695.1|10695.9|10693.9|196
1688526600000|2023-07-05 03:10:00|10695.5|10693.5|10695.1|10693.1|10695.5|10693.5|10694.4|10692.4|383
1688526900000|2023-07-05 03:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|166
1688527200000|2023-07-05 03:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|68
1688527500000|2023-07-05 03:25:00|10695.5|10693.5|10695.5|10693.5|10695.9|10693.9|10695.1|10693.1|114
1688527800000|2023-07-05 03:30:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|148
1688528100000|2023-07-05 03:35:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|229
1688528400000|2023-07-05 03:40:00|||||||||18
1688528700000|2023-07-05 03:45:00|||||||||27
1688529000000|2023-07-05 03:50:00|||||||||38
1688529300000|2023-07-05 03:55:00|||||||||22
1688529600000|2023-07-05 04:00:00|||||||||43
1688529900000|2023-07-05 04:05:00|||||||||16
1688530200000|2023-07-05 04:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|140
1688530500000|2023-07-05 04:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|180
1688530800000|2023-07-05 04:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|295
1688531100000|2023-07-05 04:25:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|344
1688531400000|2023-07-05 04:30:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|17
1688531700000|2023-07-05 04:35:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|32
1688532000000|2023-07-05 04:40:00|10694|10692|10692|10690|10694|10692|10692|10690|389
1688532300000|2023-07-05 04:45:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|154
1688532600000|2023-07-05 04:50:00|10691.6|10689.6|10691.2|10689.2|10691.6|10689.6|10691.2|10689.2|250
1688532900000|2023-07-05 04:55:00|10692|10690|10692|10690|10692|10690|10692|10690|285
1688533200000|2023-07-05 05:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|29
1688533500000|2023-07-05 05:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|187
1688533800000|2023-07-05 05:10:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|350
1688534100000|2023-07-05 05:15:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|108
1688534400000|2023-07-05 05:20:00|||||||||14
1688534700000|2023-07-05 05:25:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|255
1688535000000|2023-07-05 05:30:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|460
1688535300000|2023-07-05 05:35:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|205
1688535600000|2023-07-05 05:40:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|238
1688535900000|2023-07-05 05:45:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|225
1688536200000|2023-07-05 05:50:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|139
1688536500000|2023-07-05 05:55:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|906
1688536800000|2023-07-05 06:00:00|10689.7|10687.7|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|937
1688537100000|2023-07-05 06:05:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|480
1688537400000|2023-07-05 06:10:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|398
1688537700000|2023-07-05 06:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|437
1688538000000|2023-07-05 06:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|502
1688538300000|2023-07-05 06:25:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|481
1688538600000|2023-07-05 06:30:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|199
1688538900000|2023-07-05 06:35:00|10686.9|10684.9|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|979
1688539200000|2023-07-05 06:40:00|10687.7|10685.7|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|642
1688539500000|2023-07-05 06:45:00|10688.5|10686.5|10685.8|10683.8|10688.5|10686.5|10685.8|10683.8|669
1688539800000|2023-07-05 06:50:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|1809
1688540100000|2023-07-05 06:55:00|10683.4|10681.4|10686.5|10684.5|10686.5|10684.5|10683.4|10681.4|1059
1688540400000|2023-07-05 07:00:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|1554
1688540700000|2023-07-05 07:05:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1100
1688541000000|2023-07-05 07:10:00|10686.2|10684.2|10685|10683|10686.5|10684.5|10685|10683|502
1688541300000|2023-07-05 07:15:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685|10683|391
1688541600000|2023-07-05 07:20:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1723
1688541900000|2023-07-05 07:25:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|600
1688542200000|2023-07-05 07:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1688
1688542500000|2023-07-05 07:35:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|317
1688542800000|2023-07-05 07:40:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|687
1688543100000|2023-07-05 07:45:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|809
1688543400000|2023-07-05 07:50:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|423
1688543700000|2023-07-05 07:55:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10687.3|10685.3|1480
1688544000000|2023-07-05 08:00:00|10692|10690|10695.9|10693.9|10697.5|10695.5|10692|10690|3682
1688544300000|2023-07-05 08:05:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|1903
1688544600000|2023-07-05 08:10:00|10697.5|10695.5|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|2517
1688544900000|2023-07-05 08:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|864
1688545200000|2023-07-05 08:20:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|913
1688545500000|2023-07-05 08:25:00|10693.2|10691.2|10692|10690|10694.4|10692.4|10692|10690|692
1688545800000|2023-07-05 08:30:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1308
1688546100000|2023-07-05 08:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1761
1688546400000|2023-07-05 08:40:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10691.2|10689.2|1635
1688546700000|2023-07-05 08:45:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|1231
1688547000000|2023-07-05 08:50:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|399
1688547300000|2023-07-05 08:55:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|893
1688547600000|2023-07-05 09:00:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|1362
1688547900000|2023-07-05 09:05:00|10692|10690|10695.9|10693.9|10695.9|10693.9|10692|10690|1390
1688548200000|2023-07-05 09:10:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|3222
1688548500000|2023-07-05 09:15:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|647
1688548800000|2023-07-05 09:20:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|458
1688549100000|2023-07-05 09:25:00|10699|10697|10700.6|10698.6|10702.2|10700.2|10699|10697|1517
1688549400000|2023-07-05 09:30:00|10701.4|10699.4|10697.5|10695.5|10701.4|10699.4|10697.5|10695.5|2358
1688549700000|2023-07-05 09:35:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|432
1688550000000|2023-07-05 09:40:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|1447
1688550300000|2023-07-05 09:45:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|485
1688550600000|2023-07-05 09:50:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|353
1688550900000|2023-07-05 09:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|329
1688551200000|2023-07-05 10:00:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|191
1688551500000|2023-07-05 10:05:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10696.7|10694.7|1334
1688551800000|2023-07-05 10:10:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|289
1688552100000|2023-07-05 10:15:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|284
1688552400000|2023-07-05 10:20:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|743
1688552700000|2023-07-05 10:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|372
1688553000000|2023-07-05 10:30:00|10697.1|10695.1|10698.3|10696.3|10698.3|10696.3|10697.1|10695.1|638
1688553300000|2023-07-05 10:35:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|662
1688553600000|2023-07-05 10:40:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1336
1688553900000|2023-07-05 10:45:00|10695.5|10693.5|10698.3|10696.3|10699|10697|10695.1|10693.1|981
1688554200000|2023-07-05 10:50:00|10698.7|10696.7|10697.5|10695.5|10698.7|10696.7|10696.7|10694.7|390
1688554500000|2023-07-05 10:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|539
1688554800000|2023-07-05 11:00:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|1039
1688555100000|2023-07-05 11:05:00|10693.6|10691.6|10691.2|10689.2|10694.4|10692.4|10691.2|10689.2|2308
1688555400000|2023-07-05 11:10:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|866
1688555700000|2023-07-05 11:15:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1343
1688556000000|2023-07-05 11:20:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1348
1688556300000|2023-07-05 11:25:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|528
1688556600000|2023-07-05 11:30:00|10688.5|10686.5|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|1174
1688556900000|2023-07-05 11:35:00|10690.1|10688.1|10691.2|10689.2|10692|10690|10689.7|10687.7|1667
1688557200000|2023-07-05 11:40:00|10692|10690|10690.5|10688.5|10692|10690|10689.7|10687.7|1166
1688557500000|2023-07-05 11:45:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|774
1688557800000|2023-07-05 11:50:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|676
1688558100000|2023-07-05 11:55:00|10689.7|10687.7|10688.9|10686.9|10691.2|10689.2|10688.1|10686.1|1996
1688558400000|2023-07-05 12:00:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685|10683|3114
1688558700000|2023-07-05 12:05:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685|10683|3367
1688559000000|2023-07-05 12:10:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1126
1688559300000|2023-07-05 12:15:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2220
1688559600000|2023-07-05 12:20:00|10685.8|10683.8|10681.9|10679.9|10685.8|10683.8|10681.9|10679.9|7293
1688559900000|2023-07-05 12:25:00|10682.6|10680.6|10684.2|10682.2|10684.6|10682.6|10682.6|10680.6|3454
1688560200000|2023-07-05 12:30:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|3700
1688560500000|2023-07-05 12:35:00|10682.6|10680.6|10684.2|10682.2|10685.8|10683.8|10681.9|10679.9|3614
1688560800000|2023-07-05 12:40:00|10684.6|10682.6|10688.1|10686.1|10688.1|10686.1|10684.6|10682.6|3280
1688561100000|2023-07-05 12:45:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|3032
1688561400000|2023-07-05 12:50:00|10687.7|10685.7|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|1906
1688561700000|2023-07-05 12:55:00|10688.9|10686.9|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|3567
1688562000000|2023-07-05 13:00:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|1633
1688562300000|2023-07-05 13:05:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1446
1688562600000|2023-07-05 13:10:00|10688.1|10686.1|10689.7|10687.7|10691.2|10689.2|10687.3|10685.3|4856
1688562900000|2023-07-05 13:15:00|10690.1|10688.1|10690.5|10688.5|10692|10690|10689.7|10687.7|2068
1688563200000|2023-07-05 13:20:00|10689.7|10687.7|10692.8|10690.8|10694.4|10692.4|10688.9|10686.9|6186
1688563500000|2023-07-05 13:25:00|10692.4|10690.4|10692|10690|10693.6|10691.6|10692|10690|1662
1688563800000|2023-07-05 13:30:00|10691.2|10689.2|10692.8|10690.8|10694.4|10692.4|10691.2|10689.2|2245
1688564100000|2023-07-05 13:35:00|10693.2|10691.2|10690.5|10688.5|10694.4|10692.4|10690.5|10688.5|2508
1688564400000|2023-07-05 13:40:00|10691.2|10689.2|10692.8|10690.8|10694.4|10692.4|10690.5|10688.5|3349
1688564700000|2023-07-05 13:45:00|10692|10690|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|4200
1688565000000|2023-07-05 13:50:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|3468
1688565300000|2023-07-05 13:55:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10688.9|10686.9|3026
1688565600000|2023-07-05 14:00:00|10693.6|10691.6|10688.1|10686.1|10694.4|10692.4|10687.3|10685.3|2615
1688565900000|2023-07-05 14:05:00|10688.9|10686.9|10686.5|10684.5|10689.7|10687.7|10685.8|10683.8|5114
1688566200000|2023-07-05 14:10:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|7889
1688566500000|2023-07-05 14:15:00|10686.2|10684.2|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|4106
1688566800000|2023-07-05 14:20:00|10688.1|10686.1|10686.9|10684.9|10688.1|10686.1|10685.8|10683.8|1306
1688567100000|2023-07-05 14:25:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|2106
1688567400000|2023-07-05 14:30:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10685|10683|2810
1688567700000|2023-07-05 14:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|2630
1688568000000|2023-07-05 14:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2561
1688568300000|2023-07-05 14:45:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2358
1688568600000|2023-07-05 14:50:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|3613
1688568900000|2023-07-05 14:55:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2002
1688569200000|2023-07-05 15:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|3070
1688569500000|2023-07-05 15:05:00|10681.1|10679.1|10676.4|10674.4|10681.5|10679.5|10676.4|10674.4|4979
1688569800000|2023-07-05 15:10:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|6231
1688570100000|2023-07-05 15:15:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|3038
1688570400000|2023-07-05 15:20:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2698
1688570700000|2023-07-05 15:25:00|10679.1|10677.1|10678.7|10676.7|10679.1|10677.1|10677.2|10675.2|1770
1688571000000|2023-07-05 15:30:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|2798
1688571300000|2023-07-05 15:35:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|1840
1688571600000|2023-07-05 15:40:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10674.8|10672.8|3322
1688571900000|2023-07-05 15:45:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|3290
1688572200000|2023-07-05 15:50:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2667
1688572500000|2023-07-05 15:55:00|10674|10672|10673.3|10671.3|10676.4|10674.4|10673.3|10671.3|3514
1688572800000|2023-07-05 16:00:00|10672.9|10670.9|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|3384
1688573100000|2023-07-05 16:05:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669|10667|4659
1688573400000|2023-07-05 16:10:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2036
1688573700000|2023-07-05 16:15:00|10672.1|10670.1|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|2389
1688574000000|2023-07-05 16:20:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|2141
1688574300000|2023-07-05 16:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1027
1688574600000|2023-07-05 16:30:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|3055
1688574900000|2023-07-05 16:35:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|3873
1688575200000|2023-07-05 16:40:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|787
1688575500000|2023-07-05 16:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1156
1688575800000|2023-07-05 16:50:00|10668.6|10666.6|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|6191
1688576100000|2023-07-05 16:55:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|2525
1688576400000|2023-07-05 17:00:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|3408
1688576700000|2023-07-05 17:05:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|3501
1688577000000|2023-07-05 17:10:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|1506
1688577300000|2023-07-05 17:15:00|10665.8|10663.8|10666.2|10664.2|10666.6|10664.6|10665.5|10663.5|4117
1688577600000|2023-07-05 17:20:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|2126
1688577900000|2023-07-05 17:25:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|1205
1688578200000|2023-07-05 17:30:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1516
1688578500000|2023-07-05 17:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1727
1688578800000|2023-07-05 17:40:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2170
1688579100000|2023-07-05 17:45:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|2223
1688579400000|2023-07-05 17:50:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|2920
1688579700000|2023-07-05 17:55:00|10663.1|10661.1|10661.2|10659.2|10663.1|10661.1|10660|10658|3336
1688580000000|2023-07-05 18:00:00|10661.5|10659.5|10667|10665|10668.6|10666.6|10660.8|10658.8|5622
1688580300000|2023-07-05 18:05:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10662.3|10660.3|3194
1688580600000|2023-07-05 18:10:00|10664.7|10662.7|10662.3|10660.3|10666.2|10664.2|10662.3|10660.3|2397
1688580900000|2023-07-05 18:15:00|10663.1|10661.1|10660.8|10658.8|10664.7|10662.7|10660|10658|2221
1688581200000|2023-07-05 18:20:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|3161
1688581500000|2023-07-05 18:25:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|1634
1688581800000|2023-07-05 18:30:00|10663.1|10661.1|10660.8|10658.8|10663.9|10661.9|10660.8|10658.8|1747
1688582100000|2023-07-05 18:35:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10660|10658|1699
1688582400000|2023-07-05 18:40:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10659.2|10657.2|1986
1688582700000|2023-07-05 18:45:00|10663.9|10661.9|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|3535
1688583000000|2023-07-05 18:50:00|10666.2|10664.2|10661.5|10659.5|10667|10665|10661.5|10659.5|2836
1688583300000|2023-07-05 18:55:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|3649
1688583600000|2023-07-05 19:00:00|10660|10658|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|2650
1688583900000|2023-07-05 19:05:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1815
1688584200000|2023-07-05 19:10:00|10656.9|10654.9|10661.5|10659.5|10662.3|10660.3|10656.9|10654.9|4613
1688584500000|2023-07-05 19:15:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|2548
1688584800000|2023-07-05 19:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|2387
1688585100000|2023-07-05 19:25:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|2530
1688585400000|2023-07-05 19:30:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1156
1688585700000|2023-07-05 19:35:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1957
1688586000000|2023-07-05 19:40:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|2379
1688586300000|2023-07-05 19:45:00|10660.8|10658.8|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|1047
1688586600000|2023-07-05 19:50:00|10664.7|10662.7|10662.3|10660.3|10665.5|10663.5|10662.3|10660.3|2400
1688586900000|2023-07-05 19:55:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|3550
1688587200000|2023-07-05 20:00:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10662.3|10660.3|3039
1688587500000|2023-07-05 20:05:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|955
1688587800000|2023-07-05 20:10:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.7|10660.7|1950
1688588100000|2023-07-05 20:15:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1545
1688588400000|2023-07-05 20:20:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1947
1688588700000|2023-07-05 20:25:00|10661.5|10659.5|10660|10658|10662.3|10660.3|10660|10658|3566
1688589000000|2023-07-05 20:30:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|3091
1688589300000|2023-07-05 20:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1182
1688589600000|2023-07-05 20:40:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|922
1688589900000|2023-07-05 20:45:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660.4|10658.4|991
1688590200000|2023-07-05 20:50:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|1266
1688590500000|2023-07-05 20:55:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|1611
1688594400000|2023-07-05 22:00:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|628
1688594700000|2023-07-05 22:05:00|||||||||8
1688595000000|2023-07-05 22:10:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|123
1688595300000|2023-07-05 22:15:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|163
1688595600000|2023-07-05 22:20:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|54
1688595900000|2023-07-05 22:25:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|600
1688596200000|2023-07-05 22:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|60
1688596500000|2023-07-05 22:35:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|790
1688596800000|2023-07-05 22:40:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|188
1688597100000|2023-07-05 22:45:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|181
1688597400000|2023-07-05 22:50:00|||||||||19
1688597700000|2023-07-05 22:55:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|170
1688598000000|2023-07-05 23:00:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|51
1688598300000|2023-07-05 23:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|34
1688598600000|2023-07-05 23:10:00|||||||||13
1688598900000|2023-07-05 23:15:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|97
1688599200000|2023-07-05 23:20:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|203
1688599500000|2023-07-05 23:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1239
1688599800000|2023-07-05 23:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|26
1688600100000|2023-07-05 23:35:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10661.2|10659.2|18
1688600400000|2023-07-05 23:40:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|229
1688600700000|2023-07-05 23:45:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|147
1688601000000|2023-07-05 23:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|395
1688601300000|2023-07-05 23:55:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|203
1688601600000|2023-07-06 00:00:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|106
1688601900000|2023-07-06 00:05:00|10661.5|10659.5|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|214
1688602200000|2023-07-06 00:10:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|196
1688602500000|2023-07-06 00:15:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|410
1688602800000|2023-07-06 00:20:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|345
1688603100000|2023-07-06 00:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|359
1688603400000|2023-07-06 00:30:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|101
1688603700000|2023-07-06 00:35:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|378
1688604000000|2023-07-06 00:40:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|458
1688604300000|2023-07-06 00:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|329
1688604600000|2023-07-06 00:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|54
1688604900000|2023-07-06 00:55:00|||||||||213
1688605200000|2023-07-06 01:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|988
1688605500000|2023-07-06 01:05:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|516
1688605800000|2023-07-06 01:10:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|541
1688606100000|2023-07-06 01:15:00|10658|10656|10658.4|10656.4|10659.2|10657.2|10658|10656|265
1688606400000|2023-07-06 01:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|135
1688606700000|2023-07-06 01:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|74
1688607000000|2023-07-06 01:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|154
1688607300000|2023-07-06 01:35:00|10658|10656|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|466
1688607600000|2023-07-06 01:40:00|10656.9|10654.9|10653.7|10651.7|10657.6|10655.6|10653.3|10651.3|835
1688607900000|2023-07-06 01:45:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|1043
1688608200000|2023-07-06 01:50:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10650.6|10648.6|2467
1688608500000|2023-07-06 01:55:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|595
1688608800000|2023-07-06 02:00:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|162
1688609100000|2023-07-06 02:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|281
1688609400000|2023-07-06 02:10:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|371
1688609700000|2023-07-06 02:15:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|157
1688610000000|2023-07-06 02:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|273
1688610300000|2023-07-06 02:25:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|275
1688610600000|2023-07-06 02:30:00|10651.8|10649.8|10653|10651|10653|10651|10651.8|10649.8|356
1688610900000|2023-07-06 02:35:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|108
1688611200000|2023-07-06 02:40:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|122
1688611500000|2023-07-06 02:45:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|561
1688611800000|2023-07-06 02:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|131
1688612100000|2023-07-06 02:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|618
1688612400000|2023-07-06 03:00:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|165
1688612700000|2023-07-06 03:05:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1408
1688613000000|2023-07-06 03:10:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|1005
1688613300000|2023-07-06 03:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|726
1688613600000|2023-07-06 03:20:00|||||||||265
1688613900000|2023-07-06 03:25:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|322
1688614200000|2023-07-06 03:30:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|598
1688614500000|2023-07-06 03:35:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|708
1688614800000|2023-07-06 03:40:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|193
1688615100000|2023-07-06 03:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.4|10647.4|83
1688615400000|2023-07-06 03:50:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|311
1688615700000|2023-07-06 03:55:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|736
1688616000000|2023-07-06 04:00:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|115
1688616300000|2023-07-06 04:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|155
1688616600000|2023-07-06 04:10:00|||||||||94
1688616900000|2023-07-06 04:15:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|278
1688617200000|2023-07-06 04:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|79
1688617500000|2023-07-06 04:25:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|358
1688617800000|2023-07-06 04:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|49
1688618100000|2023-07-06 04:35:00|||||||||70
1688618400000|2023-07-06 04:40:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|386
1688618700000|2023-07-06 04:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|315
1688619000000|2023-07-06 04:50:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|132
1688619300000|2023-07-06 04:55:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10650.2|10648.2|123
1688619600000|2023-07-06 05:00:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|339
1688619900000|2023-07-06 05:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|278
1688620200000|2023-07-06 05:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|130
1688620500000|2023-07-06 05:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|356
1688620800000|2023-07-06 05:20:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|106
1688621100000|2023-07-06 05:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|117
1688621400000|2023-07-06 05:30:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|111
1688621700000|2023-07-06 05:35:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|134
1688622000000|2023-07-06 05:40:00|||||||||246
1688622300000|2023-07-06 05:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|26
1688622600000|2023-07-06 05:50:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|94
1688622900000|2023-07-06 05:55:00|10651|10649|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|951
1688623200000|2023-07-06 06:00:00|10652.2|10650.2|10648.3|10646.3|10652.2|10650.2|10647.5|10645.5|1197
1688623500000|2023-07-06 06:05:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|1491
1688623800000|2023-07-06 06:10:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|658
1688624100000|2023-07-06 06:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|458
1688624400000|2023-07-06 06:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|861
1688624700000|2023-07-06 06:25:00|10648.3|10646.3|10650.6|10648.6|10651.4|10649.4|10648.3|10646.3|1541
1688625000000|2023-07-06 06:30:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1020
1688625300000|2023-07-06 06:35:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|740
1688625600000|2023-07-06 06:40:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|547
1688625900000|2023-07-06 06:45:00|10650.2|10648.2|10649.8|10647.8|10651|10649|10649.8|10647.8|558
1688626200000|2023-07-06 06:50:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.4|10647.4|418
1688626500000|2023-07-06 06:55:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|320
1688626800000|2023-07-06 07:00:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|1673
1688627100000|2023-07-06 07:05:00|10648.7|10646.7|10649|10647|10649.8|10647.8|10648.3|10646.3|1053
1688627400000|2023-07-06 07:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|828
1688627700000|2023-07-06 07:15:00|10649.8|10647.8|10647.5|10645.5|10650.6|10648.6|10647.5|10645.5|868
1688628000000|2023-07-06 07:20:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.1|10643.1|1684
1688628300000|2023-07-06 07:25:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.1|10643.1|1624
1688628600000|2023-07-06 07:30:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10645.9|10643.9|1547
1688628900000|2023-07-06 07:35:00|10645.9|10643.9|10644.4|10642.4|10647.5|10645.5|10644.4|10642.4|1192
1688629200000|2023-07-06 07:40:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|4081
1688629500000|2023-07-06 07:45:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|1962
1688629800000|2023-07-06 07:50:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1737
1688630100000|2023-07-06 07:55:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10646.7|10644.7|3472
1688630400000|2023-07-06 08:00:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|3106
1688630700000|2023-07-06 08:05:00|10644.4|10642.4|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|3901
1688631000000|2023-07-06 08:10:00|10644.8|10642.8|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|760
1688631300000|2023-07-06 08:15:00|10643.2|10641.2|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|919
1688631600000|2023-07-06 08:20:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|490
1688631900000|2023-07-06 08:25:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|924
1688632200000|2023-07-06 08:30:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|1406
1688632500000|2023-07-06 08:35:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|1002
1688632800000|2023-07-06 08:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1403
1688633100000|2023-07-06 08:45:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10642|10640|983
1688633400000|2023-07-06 08:50:00|10642.4|10640.4|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|3000
1688633700000|2023-07-06 08:55:00|10640.5|10638.5|10638.9|10636.9|10642|10640|10638.1|10636.1|2484
1688634000000|2023-07-06 09:00:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|5363
1688634300000|2023-07-06 09:05:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1246
1688634600000|2023-07-06 09:10:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|552
1688634900000|2023-07-06 09:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|3517
1688635200000|2023-07-06 09:20:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|2576
1688635500000|2023-07-06 09:25:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1310
1688635800000|2023-07-06 09:30:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|540
1688636100000|2023-07-06 09:35:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|449
1688636400000|2023-07-06 09:40:00|10639.7|10637.7|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|767
1688636700000|2023-07-06 09:45:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|957
1688637000000|2023-07-06 09:50:00|10636.9|10634.9|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|748
1688637300000|2023-07-06 09:55:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|2253
1688637600000|2023-07-06 10:00:00|10639.7|10637.7|10642|10640|10642|10640|10639.7|10637.7|1167
1688637900000|2023-07-06 10:05:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|766
1688638200000|2023-07-06 10:10:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.3|10637.3|705
1688638500000|2023-07-06 10:15:00|10639.3|10637.3|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|322
1688638800000|2023-07-06 10:20:00|10642|10640|10641.2|10639.2|10642|10640|10640.5|10638.5|469
1688639100000|2023-07-06 10:25:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|433
1688639400000|2023-07-06 10:30:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|871
1688639700000|2023-07-06 10:35:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1495
1688640000000|2023-07-06 10:40:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1349
1688640300000|2023-07-06 10:45:00|10637.7|10635.7|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|1557
1688640600000|2023-07-06 10:50:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1483
1688640900000|2023-07-06 10:55:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|2838
1688641200000|2023-07-06 11:00:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|732
1688641500000|2023-07-06 11:05:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|636
1688641800000|2023-07-06 11:10:00|10638.9|10636.9|10642|10640|10642|10640|10638.9|10636.9|2735
1688642100000|2023-07-06 11:15:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|2614
1688642400000|2023-07-06 11:20:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|1952
1688642700000|2023-07-06 11:25:00|10642|10640|10641.2|10639.2|10642.4|10640.4|10640.5|10638.5|999
1688643000000|2023-07-06 11:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1094
1688643300000|2023-07-06 11:35:00|10641.2|10639.2|10641.2|10639.2|10641.6|10639.6|10638.1|10636.1|2767
1688643600000|2023-07-06 11:40:00|10642|10640|10644.4|10642.4|10645.1|10643.1|10642|10640|9026
1688643900000|2023-07-06 11:45:00|10645.1|10643.1|10641.2|10639.2|10645.1|10643.1|10641.2|10639.2|1658
1688644200000|2023-07-06 11:50:00|10640.5|10638.5|10643.6|10641.6|10643.6|10641.6|10640.5|10638.5|1415
1688644500000|2023-07-06 11:55:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1538
1688644800000|2023-07-06 12:00:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642|10640|2280
1688645100000|2023-07-06 12:05:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|3003
1688645400000|2023-07-06 12:10:00|10644.8|10642.8|10642.8|10640.8|10646.7|10644.7|10642|10640|4196
1688645700000|2023-07-06 12:15:00|10643.6|10641.6|10620.9|10618.9|10643.6|10641.6|10614.7|10612.7|17085
1688646000000|2023-07-06 12:20:00|10620.1|10618.1|10612.3|10610.3|10620.1|10618.1|10608.4|10606.4|16908
1688646300000|2023-07-06 12:25:00|10611.5|10609.5|10615.8|10613.8|10616.2|10614.2|10609.2|10607.2|9301
1688646600000|2023-07-06 12:30:00|10616.2|10614.2|10593.6|10591.6|10622.5|10620.5|10591.2|10589.2|20053
1688646900000|2023-07-06 12:35:00|10594.4|10592.4|10592.8|10590.8|10598.3|10596.3|10590.5|10588.5|15457
1688647200000|2023-07-06 12:40:00|10592|10590|10582.6|10580.6|10592.8|10590.8|10578.7|10576.7|14232
1688647500000|2023-07-06 12:45:00|10583|10581|10587.3|10585.3|10588.9|10586.9|10581.9|10579.9|9292
1688647800000|2023-07-06 12:50:00|10586.5|10584.5|10591.2|10589.2|10592.8|10590.8|10586.5|10584.5|8668
1688648100000|2023-07-06 12:55:00|10590.5|10588.5|10595.9|10593.9|10596.7|10594.7|10589.7|10587.7|20382
1688648400000|2023-07-06 13:00:00|10596.7|10594.7|10597.5|10595.5|10600.6|10598.6|10595.9|10593.9|7547
1688648700000|2023-07-06 13:05:00|10598.3|10596.3|10594.4|10592.4|10598.3|10596.3|10591.2|10589.2|7586
1688649000000|2023-07-06 13:10:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10591.2|10589.2|3385
1688649300000|2023-07-06 13:15:00|10592|10590|10595.1|10593.1|10596.7|10594.7|10592|10590|4923
1688649600000|2023-07-06 13:20:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10593.6|10591.6|4749
1688649900000|2023-07-06 13:25:00|10596.7|10594.7|10605.3|10603.3|10606.1|10604.1|10596.7|10594.7|4430
1688650200000|2023-07-06 13:30:00|10604.5|10602.5|10605.3|10603.3|10608.4|10606.4|10602.2|10600.2|8342
1688650500000|2023-07-06 13:35:00|10606.1|10604.1|10605.3|10603.3|10610.8|10608.8|10603.7|10601.7|7007
1688650800000|2023-07-06 13:40:00|10606.1|10604.1|10602.6|10600.6|10606.9|10604.9|10602.2|10600.2|5145
1688651100000|2023-07-06 13:45:00|10602.2|10600.2|10598.3|10596.3|10603|10601|10597.5|10595.5|8973
1688651400000|2023-07-06 13:50:00|10598.7|10596.7|10599|10597|10604.5|10602.5|10596.7|10594.7|5326
1688651700000|2023-07-06 13:55:00|10599.4|10597.4|10600.2|10598.2|10601|10599|10596.7|10594.7|5348
1688652000000|2023-07-06 14:00:00|10566.6|10564.6|10595.9|10593.9|10599|10597|10561.9|10559.9|13052
1688652300000|2023-07-06 14:05:00|10595.1|10593.1|10593.6|10591.6|10599|10597|10591.2|10589.2|9986
1688652600000|2023-07-06 14:10:00|10594.4|10592.4|10589.7|10587.7|10597.5|10595.5|10589.7|10587.7|6680
1688652900000|2023-07-06 14:15:00|10590.1|10588.1|10586.5|10584.5|10593.6|10591.6|10585.8|10583.8|4904
1688653200000|2023-07-06 14:20:00|10587.3|10585.3|10587.3|10585.3|10591.2|10589.2|10585.8|10583.8|5267
1688653500000|2023-07-06 14:25:00|10587.7|10585.7|10588.1|10586.1|10590.5|10588.5|10585|10583|6112
1688653800000|2023-07-06 14:30:00|10587.3|10585.3|10579.5|10577.5|10588.1|10586.1|10579.5|10577.5|3862
1688654100000|2023-07-06 14:35:00|10580.3|10578.3|10577.2|10575.2|10580.3|10578.3|10575.6|10573.6|7914
1688654400000|2023-07-06 14:40:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10574|10572|5077
1688654700000|2023-07-06 14:45:00|10578|10576|10586.5|10584.5|10587.3|10585.3|10578|10576|7825
1688655000000|2023-07-06 14:50:00|10587.3|10585.3|10583.4|10581.4|10588.9|10586.9|10582.6|10580.6|5562
1688655300000|2023-07-06 14:55:00|10584.2|10582.2|10588.9|10586.9|10589.7|10587.7|10584.2|10582.2|7097
1688655600000|2023-07-06 15:00:00|10588.1|10586.1|10588.9|10586.9|10590.5|10588.5|10585.8|10583.8|5002
1688655900000|2023-07-06 15:05:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10585.8|10583.8|5412
1688656200000|2023-07-06 15:10:00|10588.9|10586.9|10591.2|10589.2|10592.8|10590.8|10588.9|10586.9|4847
1688656500000|2023-07-06 15:15:00|10592|10590|10588.1|10586.1|10592|10590|10587.3|10585.3|5697
1688656800000|2023-07-06 15:20:00|10588.9|10586.9|10586.5|10584.5|10590.5|10588.5|10585.8|10583.8|3644
1688657100000|2023-07-06 15:25:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10583.4|10581.4|4426
1688657400000|2023-07-06 15:30:00|10587.7|10585.7|10589.7|10587.7|10590.5|10588.5|10586.5|10584.5|5535
1688657700000|2023-07-06 15:35:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|3009
1688658000000|2023-07-06 15:40:00|10589.3|10587.3|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|3071
1688658300000|2023-07-06 15:45:00|10589.7|10587.7|10595.9|10593.9|10595.9|10593.9|10589.7|10587.7|4883
1688658600000|2023-07-06 15:50:00|10596.7|10594.7|10593.6|10591.6|10596.7|10594.7|10593.6|10591.6|2446
1688658900000|2023-07-06 15:55:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|3851
1688659200000|2023-07-06 16:00:00|10593.6|10591.6|10595.9|10593.9|10596.7|10594.7|10592.8|10590.8|6588
1688659500000|2023-07-06 16:05:00|10596.7|10594.7|10599|10597|10599|10597|10596.7|10594.7|3670
1688659800000|2023-07-06 16:10:00|10598.3|10596.3|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|4569
1688660100000|2023-07-06 16:15:00|10598.3|10596.3|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|1560
1688660400000|2023-07-06 16:20:00|10598.3|10596.3|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|3691
1688660700000|2023-07-06 16:25:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|2200
1688661000000|2023-07-06 16:30:00|10599.4|10597.4|10600.6|10598.6|10600.6|10598.6|10599|10597|1205
1688661300000|2023-07-06 16:35:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|1861
1688661600000|2023-07-06 16:40:00|10599.8|10597.8|10603.7|10601.7|10605.3|10603.3|10599.8|10597.8|3494
1688661900000|2023-07-06 16:45:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|863
1688662200000|2023-07-06 16:50:00|10605.3|10603.3|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|2285
1688662500000|2023-07-06 16:55:00|10603|10601|10604.1|10602.1|10604.5|10602.5|10600.6|10598.6|2748
1688662800000|2023-07-06 17:00:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|1093
1688663100000|2023-07-06 17:05:00|10606.1|10604.1|10603.7|10601.7|10606.9|10604.9|10603.7|10601.7|1852
1688663400000|2023-07-06 17:10:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|1710
1688663700000|2023-07-06 17:15:00|10604.5|10602.5|10601.4|10599.4|10604.5|10602.5|10601.4|10599.4|1978
1688664000000|2023-07-06 17:20:00|10600.6|10598.6|10606.1|10604.1|10606.1|10604.1|10600.6|10598.6|3600
1688664300000|2023-07-06 17:25:00|10606.9|10604.9|10609.2|10607.2|10609.2|10607.2|10606.1|10604.1|3641
1688664600000|2023-07-06 17:30:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|3251
1688664900000|2023-07-06 17:35:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|1755
1688665200000|2023-07-06 17:40:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|2879
1688665500000|2023-07-06 17:45:00|10605.3|10603.3|10607.6|10605.6|10608.4|10606.4|10605.3|10603.3|1896
1688665800000|2023-07-06 17:50:00|10607.3|10605.3|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|2027
1688666100000|2023-07-06 17:55:00|10606.1|10604.1|10610|10608|10610|10608|10606.1|10604.1|2427
1688666400000|2023-07-06 18:00:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|3750
1688666700000|2023-07-06 18:05:00|10610|10608|10610|10608|10611.5|10609.5|10610|10608|2441
1688667000000|2023-07-06 18:10:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10609.2|10607.2|3490
1688667300000|2023-07-06 18:15:00|10610.8|10608.8|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|3652
1688667600000|2023-07-06 18:20:00|10607.6|10605.6|10610.8|10608.8|10613.1|10611.1|10607.6|10605.6|6169
1688667900000|2023-07-06 18:25:00|10611.5|10609.5|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|19180
1688668200000|2023-07-06 18:30:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|3332
1688668500000|2023-07-06 18:35:00|10613.9|10611.9|10614.7|10612.7|10615.1|10613.1|10613.9|10611.9|2750
1688668800000|2023-07-06 18:40:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|3361
1688669100000|2023-07-06 18:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1729
1688669400000|2023-07-06 18:50:00|10615.1|10613.1|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2441
1688669700000|2023-07-06 18:55:00|10617|10615|10613.1|10611.1|10617|10615|10612.3|10610.3|5711
1688670000000|2023-07-06 19:00:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|4726
1688670300000|2023-07-06 19:05:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1896
1688670600000|2023-07-06 19:10:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|2979
1688670900000|2023-07-06 19:15:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|2190
1688671200000|2023-07-06 19:20:00|10613.1|10611.1|10615.1|10613.1|10615.5|10613.5|10613.1|10611.1|2075
1688671500000|2023-07-06 19:25:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1616
1688671800000|2023-07-06 19:30:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10612.3|10610.3|2730
1688672100000|2023-07-06 19:35:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|1543
1688672400000|2023-07-06 19:40:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1975
1688672700000|2023-07-06 19:45:00|10615.1|10613.1|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|2115
1688673000000|2023-07-06 19:50:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2218
1688673300000|2023-07-06 19:55:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|4481
1688673600000|2023-07-06 20:00:00|10615.5|10613.5|10617.8|10615.8|10618.6|10616.6|10613.9|10611.9|5154
1688673900000|2023-07-06 20:05:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|2307
1688674200000|2023-07-06 20:10:00|10619.8|10617.8|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|3907
1688674500000|2023-07-06 20:15:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|2994
1688674800000|2023-07-06 20:20:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|2680
1688675100000|2023-07-06 20:25:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|968
1688675400000|2023-07-06 20:30:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|4085
1688675700000|2023-07-06 20:35:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|1807
1688676000000|2023-07-06 20:40:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1959
1688676300000|2023-07-06 20:45:00|10620.9|10618.9|10623.3|10621.3|10623.7|10621.7|10620.9|10618.9|4709
1688676600000|2023-07-06 20:50:00|10624|10622|10621.7|10619.7|10624.8|10622.8|10621.7|10619.7|2869
1688676900000|2023-07-06 20:55:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1964
1688680800000|2023-07-06 22:00:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|425
1688681100000|2023-07-06 22:05:00|10622.9|10620.9|10622.5|10620.5|10622.9|10620.9|10621.7|10619.7|190
1688681400000|2023-07-06 22:10:00|10622.1|10620.1|10620.5|10618.5|10622.1|10620.1|10620.5|10618.5|38
1688681700000|2023-07-06 22:15:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|144
1688682000000|2023-07-06 22:20:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|79
1688682300000|2023-07-06 22:25:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|74
1688682600000|2023-07-06 22:30:00|||||||||62
1688682900000|2023-07-06 22:35:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|114
1688683200000|2023-07-06 22:40:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|117
1688683500000|2023-07-06 22:45:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|162
1688683800000|2023-07-06 22:50:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|423
1688684100000|2023-07-06 22:55:00|10619|10617|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|171
1688684400000|2023-07-06 23:00:00|10620.1|10618.1|10619.8|10617.8|10620.1|10618.1|10619.4|10617.4|178
1688684700000|2023-07-06 23:05:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|446
1688685000000|2023-07-06 23:10:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.5|10618.5|416
1688685300000|2023-07-06 23:15:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|387
1688685600000|2023-07-06 23:20:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|380
1688685900000|2023-07-06 23:25:00|10619|10617|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|143
1688686200000|2023-07-06 23:30:00|10619|10617|10617.8|10615.8|10619|10617|10617.8|10615.8|208
1688686500000|2023-07-06 23:35:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|129
1688686800000|2023-07-06 23:40:00|||||||||34
1688687100000|2023-07-06 23:45:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|326
1688687400000|2023-07-06 23:50:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|195
1688687700000|2023-07-06 23:55:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|185
1688688000000|2023-07-07 00:00:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|382
1688688300000|2023-07-07 00:05:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|320
1688688600000|2023-07-07 00:10:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|612
1688688900000|2023-07-07 00:15:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|481
1688689200000|2023-07-07 00:20:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10617|10615|590
1688689500000|2023-07-07 00:25:00|10617.4|10615.4|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|979
1688689800000|2023-07-07 00:30:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|254
1688690100000|2023-07-07 00:35:00|10613.1|10611.1|10610|10608|10613.1|10611.1|10610|10608|1080
1688690400000|2023-07-07 00:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10608.4|10606.4|2880
1688690700000|2023-07-07 00:45:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1323
1688691000000|2023-07-07 00:50:00|10610.4|10608.4|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|696
1688691300000|2023-07-07 00:55:00|10607.6|10605.6|10609.2|10607.2|10610|10608|10607.6|10605.6|302
1688691600000|2023-07-07 01:00:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|657
1688691900000|2023-07-07 01:05:00|10610.8|10608.8|10613.1|10611.1|10613.1|10611.1|10610|10608|985
1688692200000|2023-07-07 01:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1179
1688692500000|2023-07-07 01:15:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|115
1688692800000|2023-07-07 01:20:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|247
1688693100000|2023-07-07 01:25:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|481
1688693400000|2023-07-07 01:30:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|756
1688693700000|2023-07-07 01:35:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|169
1688694000000|2023-07-07 01:40:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10609.2|10607.2|399
1688694300000|2023-07-07 01:45:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|142
1688694600000|2023-07-07 01:50:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|744
1688694900000|2023-07-07 01:55:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1382
1688695200000|2023-07-07 02:00:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10608.4|10606.4|2123
1688695500000|2023-07-07 02:05:00|10610.8|10608.8|10613.1|10611.1|10613.1|10611.1|10610|10608|2275
1688695800000|2023-07-07 02:10:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|978
1688696100000|2023-07-07 02:15:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|737
1688696400000|2023-07-07 02:20:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|183
1688696700000|2023-07-07 02:25:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|250
1688697000000|2023-07-07 02:30:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|300
1688697300000|2023-07-07 02:35:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|97
1688697600000|2023-07-07 02:40:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|320
1688697900000|2023-07-07 02:45:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|742
1688698200000|2023-07-07 02:50:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|300
1688698500000|2023-07-07 02:55:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|472
1688698800000|2023-07-07 03:00:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|611
1688699100000|2023-07-07 03:05:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|954
1688699400000|2023-07-07 03:10:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617|10615|397
1688699700000|2023-07-07 03:15:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|540
1688700000000|2023-07-07 03:20:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|423
1688700300000|2023-07-07 03:25:00|10618.2|10616.2|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|530
1688700600000|2023-07-07 03:30:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|521
1688700900000|2023-07-07 03:35:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10615.5|10613.5|1086
1688701200000|2023-07-07 03:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1289
1688701500000|2023-07-07 03:45:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|671
1688701800000|2023-07-07 03:50:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|475
1688702100000|2023-07-07 03:55:00|10614.7|10612.7|10614.3|10612.3|10615.5|10613.5|10613.9|10611.9|743
1688702400000|2023-07-07 04:00:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|68
1688702700000|2023-07-07 04:05:00|10614.3|10612.3|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|277
1688703000000|2023-07-07 04:10:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|670
1688703300000|2023-07-07 04:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|395
1688703600000|2023-07-07 04:20:00|||||||||8
1688703900000|2023-07-07 04:25:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|450
1688704200000|2023-07-07 04:30:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.8|10613.8|484
1688704500000|2023-07-07 04:35:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|126
1688704800000|2023-07-07 04:40:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|180
1688705100000|2023-07-07 04:45:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|548
1688705400000|2023-07-07 04:50:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|288
1688705700000|2023-07-07 04:55:00|10615.5|10613.5|10615.5|10613.5|10615.8|10613.8|10615.1|10613.1|356
1688706000000|2023-07-07 05:00:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|488
1688706300000|2023-07-07 05:05:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10615.5|10613.5|156
1688706600000|2023-07-07 05:10:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1146
1688706900000|2023-07-07 05:15:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|3275
1688707200000|2023-07-07 05:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|956
1688707500000|2023-07-07 05:25:00|10618.2|10616.2|10617|10615|10618.6|10616.6|10617|10615|438
1688707800000|2023-07-07 05:30:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10617|10615|105
1688708100000|2023-07-07 05:35:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|592
1688708400000|2023-07-07 05:40:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|304
1688708700000|2023-07-07 05:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.1|10613.1|165
1688709000000|2023-07-07 05:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|68
1688709300000|2023-07-07 05:55:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|319
1688709600000|2023-07-07 06:00:00|10618.6|10616.6|10615.5|10613.5|10618.6|10616.6|10615.1|10613.1|957
1688709900000|2023-07-07 06:05:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|487
1688710200000|2023-07-07 06:10:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10614.7|10612.7|527
1688710500000|2023-07-07 06:15:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|415
1688710800000|2023-07-07 06:20:00|10617|10615|10620.1|10618.1|10620.9|10618.9|10617|10615|1700
1688711100000|2023-07-07 06:25:00|10619.4|10617.4|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|1267
1688711400000|2023-07-07 06:30:00|10620.9|10618.9|10619.8|10617.8|10621.7|10619.7|10619.4|10617.4|1406
1688711700000|2023-07-07 06:35:00|10619.4|10617.4|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|809
1688712000000|2023-07-07 06:40:00|10622.5|10620.5|10620.1|10618.1|10622.5|10620.5|10619.4|10617.4|950
1688712300000|2023-07-07 06:45:00|10619.4|10617.4|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|814
1688712600000|2023-07-07 06:50:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|281
1688712900000|2023-07-07 06:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|163
1688713200000|2023-07-07 07:00:00|10619.4|10617.4|10616.2|10614.2|10620.1|10618.1|10616.2|10614.2|997
1688713500000|2023-07-07 07:05:00|10615.5|10613.5|10612.3|10610.3|10615.5|10613.5|10611.5|10609.5|2391
1688713800000|2023-07-07 07:10:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|2180
1688714100000|2023-07-07 07:15:00|10612.3|10610.3|10617|10615|10619.4|10617.4|10612.3|10610.3|7817
1688714400000|2023-07-07 07:20:00|10617.8|10615.8|10621.7|10619.7|10621.7|10619.7|10617|10615|3134
1688714700000|2023-07-07 07:25:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|3491
1688715000000|2023-07-07 07:30:00|10624|10622|10620.9|10618.9|10624|10622|10619.4|10617.4|1810
1688715300000|2023-07-07 07:35:00|10621.7|10619.7|10620.1|10618.1|10622.5|10620.5|10618.6|10616.6|1741
1688715600000|2023-07-07 07:40:00|10619.4|10617.4|10616.2|10614.2|10620.1|10618.1|10616.2|10614.2|998
1688715900000|2023-07-07 07:45:00|10617|10615|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|1563
1688716200000|2023-07-07 07:50:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10614.7|10612.7|1337
1688716500000|2023-07-07 07:55:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10615.5|10613.5|1375
1688716800000|2023-07-07 08:00:00|10617.8|10615.8|10614.7|10612.7|10617.8|10615.8|10613.9|10611.9|1628
1688717100000|2023-07-07 08:05:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10614.7|10612.7|762
1688717400000|2023-07-07 08:10:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|400
1688717700000|2023-07-07 08:15:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|566
1688718000000|2023-07-07 08:20:00|10613.9|10611.9|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|1774
1688718300000|2023-07-07 08:25:00|10614.7|10612.7|10616.2|10614.2|10617|10615|10614.7|10612.7|1094
1688718600000|2023-07-07 08:30:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|668
1688718900000|2023-07-07 08:35:00|10615.5|10613.5|10615.8|10613.8|10616.2|10614.2|10614.7|10612.7|782
1688719200000|2023-07-07 08:40:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|499
1688719500000|2023-07-07 08:45:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|714
1688719800000|2023-07-07 08:50:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10614.7|10612.7|1271
1688720100000|2023-07-07 08:55:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|673
1688720400000|2023-07-07 09:00:00|10617|10615|10615.5|10613.5|10617|10615|10614.7|10612.7|1533
1688720700000|2023-07-07 09:05:00|10615.8|10613.8|10613.1|10611.1|10616.2|10614.2|10612.3|10610.3|1346
1688721000000|2023-07-07 09:10:00|10612.3|10610.3|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|1283
1688721300000|2023-07-07 09:15:00|10612.3|10610.3|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|1069
1688721600000|2023-07-07 09:20:00|10611.9|10609.9|10610|10608|10613.1|10611.1|10609.2|10607.2|847
1688721900000|2023-07-07 09:25:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10608.4|10606.4|2181
1688722200000|2023-07-07 09:30:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1519
1688722500000|2023-07-07 09:35:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610|10608|1822
1688722800000|2023-07-07 09:40:00|10612.3|10610.3|10610|10608|10613.1|10611.1|10610|10608|2426
1688723100000|2023-07-07 09:45:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|655
1688723400000|2023-07-07 09:50:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|2007
1688723700000|2023-07-07 09:55:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|1851
1688724000000|2023-07-07 10:00:00|10606.9|10604.9|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|2005
1688724300000|2023-07-07 10:05:00|10605.3|10603.3|10604.5|10602.5|10606.9|10604.9|10603.7|10601.7|2369
1688724600000|2023-07-07 10:10:00|10604.1|10602.1|10607.6|10605.6|10608.4|10606.4|10603.7|10601.7|1696
1688724900000|2023-07-07 10:15:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|680
1688725200000|2023-07-07 10:20:00|10607.6|10605.6|10603.7|10601.7|10607.6|10605.6|10603|10601|2265
1688725500000|2023-07-07 10:25:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|500
1688725800000|2023-07-07 10:30:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1841
1688726100000|2023-07-07 10:35:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|1263
1688726400000|2023-07-07 10:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1197
1688726700000|2023-07-07 10:45:00|10608|10606|10606.1|10604.1|10608.4|10606.4|10606.1|10604.1|541
1688727000000|2023-07-07 10:50:00|10606.9|10604.9|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|388
1688727300000|2023-07-07 10:55:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|773
1688727600000|2023-07-07 11:00:00|10605.3|10603.3|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1713
1688727900000|2023-07-07 11:05:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|481
1688728200000|2023-07-07 11:10:00|10603.7|10601.7|10603|10601|10606.1|10604.1|10602.2|10600.2|1262
1688728500000|2023-07-07 11:15:00|10603.7|10601.7|10606.1|10604.1|10607.6|10605.6|10603|10601|1598
1688728800000|2023-07-07 11:20:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|857
1688729100000|2023-07-07 11:25:00|10604.5|10602.5|10603|10601|10606.1|10604.1|10602.2|10600.2|2268
1688729400000|2023-07-07 11:30:00|10603.7|10601.7|10603|10601|10605.3|10603.3|10602.2|10600.2|1691
1688729700000|2023-07-07 11:35:00|10602.2|10600.2|10606.1|10604.1|10606.1|10604.1|10602.2|10600.2|802
1688730000000|2023-07-07 11:40:00|10605.3|10603.3|10603|10601|10606.1|10604.1|10601.4|10599.4|1287
1688730300000|2023-07-07 11:45:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603|10601|2504
1688730600000|2023-07-07 11:50:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10602.2|10600.2|2464
1688730900000|2023-07-07 11:55:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2224
1688731200000|2023-07-07 12:00:00|10605.3|10603.3|10603.7|10601.7|10608.4|10606.4|10603|10601|4183
1688731500000|2023-07-07 12:05:00|10603.3|10601.3|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|4360
1688731800000|2023-07-07 12:10:00|10603.7|10601.7|10603.7|10601.7|10606.1|10604.1|10603|10601|4183
1688732100000|2023-07-07 12:15:00|10604.1|10602.1|10600.6|10598.6|10605.3|10603.3|10600.6|10598.6|2556
1688732400000|2023-07-07 12:20:00|10601.4|10599.4|10603|10601|10604.5|10602.5|10601.4|10599.4|7024
1688732700000|2023-07-07 12:25:00|10603.7|10601.7|10675.2|10673.2|10675.2|10673.2|10599.8|10597.8|7740
1688733000000|2023-07-07 12:30:00|10672.9|10670.9|10645.1|10643.1|10672.9|10670.9|10619.4|10617.4|16811
1688733300000|2023-07-07 12:35:00|10644.4|10642.4|10631.1|10629.1|10645.9|10643.9|10630.3|10628.3|10987
1688733600000|2023-07-07 12:40:00|10630.3|10628.3|10624|10622|10633.4|10631.4|10620.9|10618.9|9612
1688733900000|2023-07-07 12:45:00|10623.3|10621.3|10618.6|10616.6|10624|10622|10614.7|10612.7|8964
1688734200000|2023-07-07 12:50:00|10617.8|10615.8|10623.3|10621.3|10627.2|10625.2|10617.8|10615.8|7746
1688734500000|2023-07-07 12:55:00|10622.5|10620.5|10611.5|10609.5|10623.3|10621.3|10611.5|10609.5|10253
1688734800000|2023-07-07 13:00:00|10610.8|10608.8|10606.5|10604.5|10611.5|10609.5|10599.8|10597.8|14041
1688735100000|2023-07-07 13:05:00|10606.9|10604.9|10606.1|10604.1|10608.4|10606.4|10600.6|10598.6|7724
1688735400000|2023-07-07 13:10:00|10605.3|10603.3|10610.8|10608.8|10613.9|10611.9|10603|10601|6769
1688735700000|2023-07-07 13:15:00|10610|10608|10608.4|10606.4|10611.5|10609.5|10607.6|10605.6|3896
1688736000000|2023-07-07 13:20:00|10609.2|10607.2|10613.9|10611.9|10615.5|10613.5|10609.2|10607.2|4055
1688736300000|2023-07-07 13:25:00|10613.1|10611.1|10618.6|10616.6|10620.9|10618.9|10613.1|10611.1|5585
1688736600000|2023-07-07 13:30:00|10619.4|10617.4|10623.3|10621.3|10628.7|10626.7|10619.4|10617.4|13693
1688736900000|2023-07-07 13:35:00|10624|10622|10624.8|10622.8|10627.2|10625.2|10617.8|10615.8|6518
1688737200000|2023-07-07 13:40:00|10625.6|10623.6|10624.8|10622.8|10628.7|10626.7|10623.3|10621.3|6012
1688737500000|2023-07-07 13:45:00|10625.2|10623.2|10634.2|10632.2|10636.5|10634.5|10624|10622|8410
1688737800000|2023-07-07 13:50:00|10633.8|10631.8|10628.7|10626.7|10635.8|10633.8|10628.7|10626.7|8774
1688738100000|2023-07-07 13:55:00|10629.5|10627.5|10626.4|10624.4|10631.9|10629.9|10626.4|10624.4|3228
1688738400000|2023-07-07 14:00:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10621.7|10619.7|7210
1688738700000|2023-07-07 14:05:00|10624.8|10622.8|10629.5|10627.5|10631.1|10629.1|10624.8|10622.8|4426
1688739000000|2023-07-07 14:10:00|10628.7|10626.7|10635|10633|10635.8|10633.8|10628|10626|4087
1688739300000|2023-07-07 14:15:00|10634.2|10632.2|10638.9|10636.9|10638.9|10636.9|10632.6|10630.6|2237
1688739600000|2023-07-07 14:20:00|10638.5|10636.5|10642|10640|10643.6|10641.6|10638.5|10636.5|6757
1688739900000|2023-07-07 14:25:00|10641.2|10639.2|10637.3|10635.3|10642|10640|10636.5|10634.5|3443
1688740200000|2023-07-07 14:30:00|10636.5|10634.5|10642.8|10640.8|10642.8|10640.8|10635.8|10633.8|6155
1688740500000|2023-07-07 14:35:00|10642|10640|10642|10640|10645.1|10643.1|10639.7|10637.7|24119
1688740800000|2023-07-07 14:40:00|10642.8|10640.8|10649|10647|10649|10647|10642.8|10640.8|3848
1688741100000|2023-07-07 14:45:00|10648.3|10646.3|10646.7|10644.7|10650.6|10648.6|10645.9|10643.9|7067
1688741400000|2023-07-07 14:50:00|10647.1|10645.1|10648.3|10646.3|10649|10647|10646.7|10644.7|5457
1688741700000|2023-07-07 14:55:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10643.6|10641.6|4510
1688742000000|2023-07-07 15:00:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10641.2|10639.2|4621
1688742300000|2023-07-07 15:05:00|10645.1|10643.1|10642|10640|10645.9|10643.9|10640.5|10638.5|5277
1688742600000|2023-07-07 15:10:00|10641.2|10639.2|10638.9|10636.9|10642|10640|10638.1|10636.1|3719
1688742900000|2023-07-07 15:15:00|10638.1|10636.1|10638.1|10636.1|10640.5|10638.5|10635.8|10633.8|3739
1688743200000|2023-07-07 15:20:00|10637.7|10635.7|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|1689
1688743500000|2023-07-07 15:25:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|1923
1688743800000|2023-07-07 15:30:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|1626
1688744100000|2023-07-07 15:35:00|10637.3|10635.3|10635.8|10633.8|10638.9|10636.9|10635.8|10633.8|2758
1688744400000|2023-07-07 15:40:00|10636.2|10634.2|10637.3|10635.3|10638.5|10636.5|10635.8|10633.8|3634
1688744700000|2023-07-07 15:45:00|10636.5|10634.5|10632.6|10630.6|10637.3|10635.3|10632.6|10630.6|4019
1688745000000|2023-07-07 15:50:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2589
1688745300000|2023-07-07 15:55:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10632.6|10630.6|1932
1688745600000|2023-07-07 16:00:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10633.4|10631.4|1951
1688745900000|2023-07-07 16:05:00|10637.7|10635.7|10640.5|10638.5|10640.5|10638.5|10637.7|10635.7|6124
1688746200000|2023-07-07 16:10:00|10641.2|10639.2|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|1697
1688746500000|2023-07-07 16:15:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|2247
1688746800000|2023-07-07 16:20:00|10637.3|10635.3|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|1147
1688747100000|2023-07-07 16:25:00|10639.7|10637.7|10639.7|10637.7|10640.8|10638.8|10638.9|10636.9|1761
1688747400000|2023-07-07 16:30:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|2182
1688747700000|2023-07-07 16:35:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|1370
1688748000000|2023-07-07 16:40:00|10637.3|10635.3|10633.4|10631.4|10638.1|10636.1|10633.4|10631.4|1865
1688748300000|2023-07-07 16:45:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|1183
1688748600000|2023-07-07 16:50:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|969
1688748900000|2023-07-07 16:55:00|10633.4|10631.4|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|1874
1688749200000|2023-07-07 17:00:00|10631.5|10629.5|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|1960
1688749500000|2023-07-07 17:05:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1096
1688749800000|2023-07-07 17:10:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|829
1688750100000|2023-07-07 17:15:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|3593
1688750400000|2023-07-07 17:20:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|799
1688750700000|2023-07-07 17:25:00|10634.6|10632.6|10637.3|10635.3|10637.3|10635.3|10633.4|10631.4|2559
1688751000000|2023-07-07 17:30:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|1201
1688751300000|2023-07-07 17:35:00|10635.8|10633.8|10634.2|10632.2|10636.5|10634.5|10633.4|10631.4|1273
1688751600000|2023-07-07 17:40:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|739
1688751900000|2023-07-07 17:45:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|2222
1688752200000|2023-07-07 17:50:00|10632.6|10630.6|10634.2|10632.2|10635.8|10633.8|10632.6|10630.6|3868
1688752500000|2023-07-07 17:55:00|10633.4|10631.4|10633.4|10631.4|10634.6|10632.6|10632.6|10630.6|1003
1688752800000|2023-07-07 18:00:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10632.6|10630.6|1809
1688753100000|2023-07-07 18:05:00|10633|10631|10631.9|10629.9|10633.4|10631.4|10630.3|10628.3|1951
1688753400000|2023-07-07 18:10:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1003
1688753700000|2023-07-07 18:15:00|10631.1|10629.1|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|746
1688754000000|2023-07-07 18:20:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1294
1688754300000|2023-07-07 18:25:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1142
1688754600000|2023-07-07 18:30:00|10631.5|10629.5|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1013
1688754900000|2023-07-07 18:35:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2293
1688755200000|2023-07-07 18:40:00|10631.9|10629.9|10630.3|10628.3|10633.4|10631.4|10628.7|10626.7|2728
1688755500000|2023-07-07 18:45:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1969
1688755800000|2023-07-07 18:50:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10629.5|10627.5|3247
1688756100000|2023-07-07 18:55:00|10632.6|10630.6|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|5813
1688756400000|2023-07-07 19:00:00|10630.3|10628.3|10627.2|10625.2|10630.3|10628.3|10626.4|10624.4|2161
1688756700000|2023-07-07 19:05:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2135
1688757000000|2023-07-07 19:10:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1210
1688757300000|2023-07-07 19:15:00|10624|10622|10624|10622|10624|10622|10624|10622|1192
1688757600000|2023-07-07 19:20:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|267
1688757900000|2023-07-07 19:25:00|10624|10622|10624|10622|10625.6|10623.6|10624|10622|962
1688758200000|2023-07-07 19:30:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1496
1688758500000|2023-07-07 19:35:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|864
1688758800000|2023-07-07 19:40:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1245
1688759100000|2023-07-07 19:45:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|1479
1688759400000|2023-07-07 19:50:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|2911
1688759700000|2023-07-07 19:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|2628
1688760000000|2023-07-07 20:00:00|10621.7|10619.7|10624|10622|10625.6|10623.6|10621.7|10619.7|3372
1688760300000|2023-07-07 20:05:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|287
1688760600000|2023-07-07 20:10:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|363
1688760900000|2023-07-07 20:15:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|354
1688761200000|2023-07-07 20:20:00|10622.5|10620.5|10621.3|10619.3|10622.5|10620.5|10620.9|10618.9|2870
1688761500000|2023-07-07 20:25:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|458
1688761800000|2023-07-07 20:30:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|543
1688762100000|2023-07-07 20:35:00|10620.5|10618.5|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|1069
1688762400000|2023-07-07 20:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|781
1688762700000|2023-07-07 20:45:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|1535
1688763000000|2023-07-07 20:50:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1397
1688763300000|2023-07-07 20:55:00|10618.2|10616.2|10617|10615|10618.6|10616.6|10617|10615|2350
1688940000000|2023-07-09 22:00:00|10618.6|10616.6|10619.4|10617.4|10621.7|10619.7|10617.8|10615.8|598
1688940300000|2023-07-09 22:05:00|10619.8|10617.8|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|627
1688940600000|2023-07-09 22:10:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1175
1688940900000|2023-07-09 22:15:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|336
1688941200000|2023-07-09 22:20:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|992
1688941500000|2023-07-09 22:25:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|957
1688941800000|2023-07-09 22:30:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|466
1688942100000|2023-07-09 22:35:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10622.1|10620.1|150
1688942400000|2023-07-09 22:40:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|148
1688942700000|2023-07-09 22:45:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|96
1688943000000|2023-07-09 22:50:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|88
1688943300000|2023-07-09 22:55:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|60
1688943600000|2023-07-09 23:00:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|130
1688943900000|2023-07-09 23:05:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|37
1688944200000|2023-07-09 23:10:00|||||||||44
1688944500000|2023-07-09 23:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|202
1688944800000|2023-07-09 23:20:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|67
1688945100000|2023-07-09 23:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|257
1688945400000|2023-07-09 23:30:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|125
1688945700000|2023-07-09 23:35:00|||||||||232
1688946000000|2023-07-09 23:40:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|729
1688946300000|2023-07-09 23:45:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|179
1688946600000|2023-07-09 23:50:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|230
1688946900000|2023-07-09 23:55:00|||||||||54
1688947200000|2023-07-10 00:00:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10620.9|10618.9|452
1688947500000|2023-07-10 00:05:00|10623.3|10621.3|10619.4|10617.4|10623.3|10621.3|10619.4|10617.4|672
1688947800000|2023-07-10 00:10:00|10618.6|10616.6|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|998
1688948100000|2023-07-10 00:15:00|10619|10617|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|388
1688948400000|2023-07-10 00:20:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|552
1688948700000|2023-07-10 00:25:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|438
1688949000000|2023-07-10 00:30:00|10620.1|10618.1|10619.4|10617.4|10620.5|10618.5|10618.6|10616.6|448
1688949300000|2023-07-10 00:35:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|217
1688949600000|2023-07-10 00:40:00|10617.8|10615.8|10618.6|10616.6|10619|10617|10617.8|10615.8|192
1688949900000|2023-07-10 00:45:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|126
1688950200000|2023-07-10 00:50:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|162
1688950500000|2023-07-10 00:55:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|531
1688950800000|2023-07-10 01:00:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|464
1688951100000|2023-07-10 01:05:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|131
1688951400000|2023-07-10 01:10:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|604
1688951700000|2023-07-10 01:15:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|144
1688952000000|2023-07-10 01:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|44
1688952300000|2023-07-10 01:25:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|493
1688952600000|2023-07-10 01:30:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|265
1688952900000|2023-07-10 01:35:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|839
1688953200000|2023-07-10 01:40:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|558
1688953500000|2023-07-10 01:45:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.8|10613.8|324
1688953800000|2023-07-10 01:50:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|746
1688954100000|2023-07-10 01:55:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|329
1688954400000|2023-07-10 02:00:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|137
1688954700000|2023-07-10 02:05:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|421
1688955000000|2023-07-10 02:10:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|702
1688955300000|2023-07-10 02:15:00|||||||||586
1688955600000|2023-07-10 02:20:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|827
1688955900000|2023-07-10 02:25:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|503
1688956200000|2023-07-10 02:30:00|10617|10615|10617|10615|10617|10615|10617|10615|326
1688956500000|2023-07-10 02:35:00|10616.2|10614.2|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|954
1688956800000|2023-07-10 02:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|318
1688957100000|2023-07-10 02:45:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|733
1688957400000|2023-07-10 02:50:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|135
1688957700000|2023-07-10 02:55:00|10619|10617|10618.6|10616.6|10619|10617|10618.6|10616.6|198
1688958000000|2023-07-10 03:00:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|12
1688958300000|2023-07-10 03:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|127
1688958600000|2023-07-10 03:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|76
1688958900000|2023-07-10 03:15:00|||||||||11
1688959200000|2023-07-10 03:20:00|||||||||5
1688959500000|2023-07-10 03:25:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|138
1688959800000|2023-07-10 03:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|57
1688960100000|2023-07-10 03:35:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|239
1688960400000|2023-07-10 03:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|130
1688960700000|2023-07-10 03:45:00|10619.8|10617.8|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|130
1688961000000|2023-07-10 03:50:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|62
1688961300000|2023-07-10 03:55:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|106
1688961600000|2023-07-10 04:00:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|42
1688961900000|2023-07-10 04:05:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|284
1688962200000|2023-07-10 04:10:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|318
1688962500000|2023-07-10 04:15:00|||||||||8
1688962800000|2023-07-10 04:20:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|63
1688963400000|2023-07-10 04:30:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|344
1688964000000|2023-07-10 04:40:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|87
1688964300000|2023-07-10 04:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|238
1688964600000|2023-07-10 04:50:00|10617|10615|10617.4|10615.4|10617.8|10615.8|10617|10615|58
1688964900000|2023-07-10 04:55:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|580
1688965200000|2023-07-10 05:00:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|213
1688965500000|2023-07-10 05:05:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|45
1688965800000|2023-07-10 05:10:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|243
1688966100000|2023-07-10 05:15:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|368
1688966400000|2023-07-10 05:20:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|21
1688966700000|2023-07-10 05:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|303
1688967000000|2023-07-10 05:30:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|154
1688967300000|2023-07-10 05:35:00|10617|10615|10617|10615|10617|10615|10617|10615|116
1688967600000|2023-07-10 05:40:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|126
1688967900000|2023-07-10 05:45:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|329
1688968200000|2023-07-10 05:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|150
1688968500000|2023-07-10 05:55:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|323
1688968800000|2023-07-10 06:00:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|726
1688969100000|2023-07-10 06:05:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|293
1688969400000|2023-07-10 06:10:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|496
1688969700000|2023-07-10 06:15:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|747
1688970000000|2023-07-10 06:20:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|352
1688970300000|2023-07-10 06:25:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|956
1688970600000|2023-07-10 06:30:00|10620.1|10618.1|10623.3|10621.3|10623.3|10621.3|10620.1|10618.1|1977
1688970900000|2023-07-10 06:35:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|451
1688971200000|2023-07-10 06:40:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|1261
1688971500000|2023-07-10 06:45:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|438
1688971800000|2023-07-10 06:50:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|600
1688972100000|2023-07-10 06:55:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|1187
1688972400000|2023-07-10 07:00:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1861
1688972700000|2023-07-10 07:05:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|698
1688973000000|2023-07-10 07:10:00|10621.7|10619.7|10626.4|10624.4|10626.4|10624.4|10621.7|10619.7|668
1688973300000|2023-07-10 07:15:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10624.8|10622.8|3031
1688973600000|2023-07-10 07:20:00|10629.5|10627.5|10632.6|10630.6|10633.4|10631.4|10629.5|10627.5|3047
1688973900000|2023-07-10 07:25:00|10633.4|10631.4|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|1270
1688974200000|2023-07-10 07:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|1074
1688974500000|2023-07-10 07:35:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628|10626|948
1688974800000|2023-07-10 07:40:00|10629.9|10627.9|10628|10626|10630.3|10628.3|10627.2|10625.2|1142
1688975100000|2023-07-10 07:45:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|1868
1688975400000|2023-07-10 07:50:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|1012
1688975700000|2023-07-10 07:55:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|730
1688976000000|2023-07-10 08:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|13265
1688976300000|2023-07-10 08:05:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10625.6|10623.6|4749
1688976600000|2023-07-10 08:10:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|1755
1688976900000|2023-07-10 08:15:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|736
1688977200000|2023-07-10 08:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|1159
1688977500000|2023-07-10 08:25:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|1019
1688977800000|2023-07-10 08:30:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|664
1688978100000|2023-07-10 08:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1151
1688978400000|2023-07-10 08:40:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|935
1688978700000|2023-07-10 08:45:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|1146
1688979000000|2023-07-10 08:50:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628|10626|1196
1688979300000|2023-07-10 08:55:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|1784
1688979600000|2023-07-10 09:00:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|2354
1688979900000|2023-07-10 09:05:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|871
1688980200000|2023-07-10 09:10:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1194
1688980500000|2023-07-10 09:15:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628.3|10626.3|1382
1688980800000|2023-07-10 09:20:00|10628.3|10626.3|10630.3|10628.3|10630.3|10628.3|10628.3|10626.3|4840
1688981100000|2023-07-10 09:25:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|848
1688981400000|2023-07-10 09:30:00|10629.1|10627.1|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1188
1688981700000|2023-07-10 09:35:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|870
1688982000000|2023-07-10 09:40:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1863
1688982300000|2023-07-10 09:45:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|2618
1688982600000|2023-07-10 09:50:00|10627.6|10625.6|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|1915
1688982900000|2023-07-10 09:55:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2238
1688983200000|2023-07-10 10:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1795
1688983500000|2023-07-10 10:05:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1265
1688983800000|2023-07-10 10:10:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|280
1688984100000|2023-07-10 10:15:00|||||||||766
1688984400000|2023-07-10 10:20:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|723
1688984700000|2023-07-10 10:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|389
1688985000000|2023-07-10 10:30:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|301
1688985300000|2023-07-10 10:35:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|329
1688985600000|2023-07-10 10:40:00|10628.7|10626.7|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|943
1688985900000|2023-07-10 10:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1357
1688986200000|2023-07-10 10:50:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|792
1688986500000|2023-07-10 10:55:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|2717
1688986800000|2023-07-10 11:00:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|2184
1688987100000|2023-07-10 11:05:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|3259
1688987400000|2023-07-10 11:10:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1115
1688987700000|2023-07-10 11:15:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|746
1688988000000|2023-07-10 11:20:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635|10633|2083
1688988300000|2023-07-10 11:25:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|1120
1688988600000|2023-07-10 11:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1747
1688988900000|2023-07-10 11:35:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1850
1688989200000|2023-07-10 11:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1413
1688989500000|2023-07-10 11:45:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|985
1688989800000|2023-07-10 11:50:00|10638.9|10636.9|10641.2|10639.2|10642|10640|10638.1|10636.1|2741
1688990100000|2023-07-10 11:55:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10638.9|10636.9|2467
1688990400000|2023-07-10 12:00:00|10642|10640|10642.8|10640.8|10645.1|10643.1|10642|10640|3849
1688990700000|2023-07-10 12:05:00|10642|10640|10639.7|10637.7|10642.8|10640.8|10638.9|10636.9|2212
1688991000000|2023-07-10 12:10:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|3606
1688991300000|2023-07-10 12:15:00|10640.5|10638.5|10638.9|10636.9|10642|10640|10638.9|10636.9|2514
1688991600000|2023-07-10 12:20:00|10638.1|10636.1|10632.6|10630.6|10638.1|10636.1|10631.1|10629.1|4893
1688991900000|2023-07-10 12:25:00|10633.4|10631.4|10630.3|10628.3|10633.4|10631.4|10629.5|10627.5|5238
1688992200000|2023-07-10 12:30:00|10629.9|10627.9|10626.4|10624.4|10630.3|10628.3|10624|10622|4721
1688992500000|2023-07-10 12:35:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|4237
1688992800000|2023-07-10 12:40:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10623.3|10621.3|2530
1688993100000|2023-07-10 12:45:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10619.4|10617.4|5238
1688993400000|2023-07-10 12:50:00|10621.7|10619.7|10623.3|10621.3|10624.8|10622.8|10620.1|10618.1|3116
1688993700000|2023-07-10 12:55:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|2145
1688994000000|2023-07-10 13:00:00|10624.8|10622.8|10628.7|10626.7|10629.5|10627.5|10624.8|10622.8|4140
1688994300000|2023-07-10 13:05:00|10628|10626|10631.1|10629.1|10631.1|10629.1|10628|10626|1862
1688994600000|2023-07-10 13:10:00|10631.9|10629.9|10635|10633|10635.8|10633.8|10629.5|10627.5|5079
1688994900000|2023-07-10 13:15:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10633.4|10631.4|3204
1688995200000|2023-07-10 13:20:00|10637.3|10635.3|10638.1|10636.1|10640.5|10638.5|10636.5|10634.5|2665
1688995500000|2023-07-10 13:25:00|10638.5|10636.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|4403
1688995800000|2023-07-10 13:30:00|10639.7|10637.7|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|4436
1688996100000|2023-07-10 13:35:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|3714
1688996400000|2023-07-10 13:40:00|10640.8|10638.8|10638.9|10636.9|10642|10640|10638.9|10636.9|3486
1688996700000|2023-07-10 13:45:00|10638.5|10636.5|10643.6|10641.6|10643.6|10641.6|10638.1|10636.1|3775
1688997000000|2023-07-10 13:50:00|10642.8|10640.8|10638.9|10636.9|10643.6|10641.6|10638.1|10636.1|3856
1688997300000|2023-07-10 13:55:00|10639.7|10637.7|10642.8|10640.8|10643.6|10641.6|10638.9|10636.9|3725
1688997600000|2023-07-10 14:00:00|10642|10640|10649|10647|10649.8|10647.8|10642|10640|6086
1688997900000|2023-07-10 14:05:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10646.7|10644.7|6572
1688998200000|2023-07-10 14:10:00|10647.5|10645.5|10650.2|10648.2|10650.6|10648.6|10646.7|10644.7|4696
1688998500000|2023-07-10 14:15:00|10650.6|10648.6|10652.2|10650.2|10653|10651|10649.8|10647.8|3504
1688998800000|2023-07-10 14:20:00|10653|10651|10648.3|10646.3|10653|10651|10648.3|10646.3|2858
1688999100000|2023-07-10 14:25:00|10649|10647|10648.3|10646.3|10649|10647|10645.9|10643.9|2852
1688999400000|2023-07-10 14:30:00|10647.5|10645.5|10646.7|10644.7|10649|10647|10645.9|10643.9|3467
1688999700000|2023-07-10 14:35:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10644.4|10642.4|5883
1689000000000|2023-07-10 14:40:00|10646.7|10644.7|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|2975
1689000300000|2023-07-10 14:45:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10641.2|10639.2|4564
1689000600000|2023-07-10 14:50:00|10645.1|10643.1|10645.9|10643.9|10648.3|10646.3|10642.8|10640.8|7428
1689000900000|2023-07-10 14:55:00|10645.1|10643.1|10646.7|10644.7|10648.3|10646.3|10644.4|10642.4|4091
1689001200000|2023-07-10 15:00:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10645.1|10643.1|5629
1689001500000|2023-07-10 15:05:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649|10647|3662
1689001800000|2023-07-10 15:10:00|10652.2|10650.2|10656.1|10654.1|10657.6|10655.6|10652.2|10650.2|7254
1689002100000|2023-07-10 15:15:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|4458
1689002400000|2023-07-10 15:20:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10655.3|10653.3|3853
1689002700000|2023-07-10 15:25:00|10659.2|10657.2|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|3440
1689003000000|2023-07-10 15:30:00|10660.8|10658.8|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|4506
1689003300000|2023-07-10 15:35:00|10657.3|10655.3|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2919
1689003600000|2023-07-10 15:40:00|10656.1|10654.1|10656.5|10654.5|10657.6|10655.6|10655.3|10653.3|2517
1689003900000|2023-07-10 15:45:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10655.3|10653.3|2617
1689004200000|2023-07-10 15:50:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10659.2|10657.2|3652
1689004500000|2023-07-10 15:55:00|10662.3|10660.3|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|3299
1689004800000|2023-07-10 16:00:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2038
1689005100000|2023-07-10 16:05:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2390
1689005400000|2023-07-10 16:10:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10660|10658|2994
1689005700000|2023-07-10 16:15:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|1792
1689006000000|2023-07-10 16:20:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|1233
1689006300000|2023-07-10 16:25:00|10665.1|10663.1|10665.5|10663.5|10667|10665|10664.7|10662.7|2852
1689006600000|2023-07-10 16:30:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|2201
1689006900000|2023-07-10 16:35:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|4617
1689007200000|2023-07-10 16:40:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1123
1689007500000|2023-07-10 16:45:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1968
1689007800000|2023-07-10 16:50:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1133
1689008100000|2023-07-10 16:55:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|759
1689008400000|2023-07-10 17:00:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667|10665|2801
1689008700000|2023-07-10 17:05:00|10668.2|10666.2|10667.8|10665.8|10669.4|10667.4|10667|10665|3637
1689009000000|2023-07-10 17:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|2024
1689009300000|2023-07-10 17:15:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1321
1689009600000|2023-07-10 17:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2705
1689009900000|2023-07-10 17:25:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|500
1689010200000|2023-07-10 17:30:00|10669.4|10667.4|10674|10672|10674.8|10672.8|10669.4|10667.4|5114
1689010500000|2023-07-10 17:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|3777
1689010800000|2023-07-10 17:40:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|615
1689011100000|2023-07-10 17:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1011
1689011400000|2023-07-10 17:50:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1311
1689011700000|2023-07-10 17:55:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|741
1689012000000|2023-07-10 18:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2864
1689012300000|2023-07-10 18:05:00|10670.5|10668.5|10669.4|10667.4|10670.5|10668.5|10669.4|10667.4|1004
1689012600000|2023-07-10 18:10:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|1633
1689012900000|2023-07-10 18:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|819
1689013200000|2023-07-10 18:20:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1667
1689013500000|2023-07-10 18:25:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10666.2|10664.2|1485
1689013800000|2023-07-10 18:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1351
1689014100000|2023-07-10 18:35:00|10667|10665|10670.1|10668.1|10670.9|10668.9|10667|10665|2869
1689014400000|2023-07-10 18:40:00|10669.8|10667.8|10668.6|10666.6|10669.8|10667.8|10667.8|10665.8|1976
1689014700000|2023-07-10 18:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1000
1689015000000|2023-07-10 18:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1715
1689015300000|2023-07-10 18:55:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|5500
1689015600000|2023-07-10 19:00:00|10668.6|10666.6|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|3434
1689015900000|2023-07-10 19:05:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|1650
1689016200000|2023-07-10 19:10:00|10666.6|10664.6|10669.4|10667.4|10669.4|10667.4|10666.2|10664.2|1877
1689016500000|2023-07-10 19:15:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1380
1689016800000|2023-07-10 19:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1492
1689017100000|2023-07-10 19:25:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|409
1689017400000|2023-07-10 19:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|806
1689017700000|2023-07-10 19:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1968
1689018000000|2023-07-10 19:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|421
1689018300000|2023-07-10 19:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1098
1689018600000|2023-07-10 19:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|2310
1689018900000|2023-07-10 19:55:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|5595
1689019200000|2023-07-10 20:00:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|2669
1689019500000|2023-07-10 20:05:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|5264
1689019800000|2023-07-10 20:10:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|3939
1689020100000|2023-07-10 20:15:00|10668.2|10666.2|10668.6|10666.6|10669.4|10667.4|10667|10665|1910
1689020400000|2023-07-10 20:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|3430
1689020700000|2023-07-10 20:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|636
1689021000000|2023-07-10 20:30:00|10670.1|10668.1|10670.9|10668.9|10671.3|10669.3|10669.4|10667.4|1319
1689021300000|2023-07-10 20:35:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|737
1689021600000|2023-07-10 20:40:00|10669.8|10667.8|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|1315
1689021900000|2023-07-10 20:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1287
1689022200000|2023-07-10 20:50:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|784
1689022500000|2023-07-10 20:55:00|10672.1|10670.1|10670.9|10668.9|10672.1|10670.1|10670.9|10668.9|1384
1689026400000|2023-07-10 22:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|118
1689026700000|2023-07-10 22:05:00|||||||||27
1689027000000|2023-07-10 22:10:00|||||||||19
1689027300000|2023-07-10 22:15:00|||||||||52
1689027600000|2023-07-10 22:20:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|82
1689027900000|2023-07-10 22:25:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|36
1689028200000|2023-07-10 22:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|161
1689028500000|2023-07-10 22:35:00|10672.1|10670.1|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|287
1689028800000|2023-07-10 22:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|306
1689029100000|2023-07-10 22:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|114
1689029400000|2023-07-10 22:50:00|||||||||61
1689029700000|2023-07-10 22:55:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|586
1689030000000|2023-07-10 23:00:00|||||||||29
1689030300000|2023-07-10 23:05:00|||||||||28
1689030600000|2023-07-10 23:10:00|||||||||3
1689030900000|2023-07-10 23:15:00|||||||||154
1689031200000|2023-07-10 23:20:00|||||||||3
1689031500000|2023-07-10 23:25:00|||||||||89
1689031800000|2023-07-10 23:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|166
1689032100000|2023-07-10 23:35:00|||||||||253
1689032400000|2023-07-10 23:40:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|452
1689032700000|2023-07-10 23:45:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|486
1689033000000|2023-07-10 23:50:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|368
1689033300000|2023-07-10 23:55:00|||||||||42
1689033600000|2023-07-11 00:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|246
1689033900000|2023-07-11 00:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|454
1689034200000|2023-07-11 00:10:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|435
1689034500000|2023-07-11 00:15:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10671.7|10669.7|284
1689034800000|2023-07-11 00:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|170
1689035100000|2023-07-11 00:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.1|10670.1|228
1689035400000|2023-07-11 00:30:00|10673.3|10671.3|10670.5|10668.5|10673.3|10671.3|10670.1|10668.1|914
1689035700000|2023-07-11 00:35:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|660
1689036000000|2023-07-11 00:40:00|10671.3|10669.3|10670.1|10668.1|10671.3|10669.3|10670.1|10668.1|270
1689036300000|2023-07-11 00:45:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|504
1689036600000|2023-07-11 00:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|476
1689036900000|2023-07-11 00:55:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|696
1689037200000|2023-07-11 01:00:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|106
1689037500000|2023-07-11 01:05:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|306
1689037800000|2023-07-11 01:10:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|974
1689038100000|2023-07-11 01:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|143
1689038400000|2023-07-11 01:20:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|330
1689038700000|2023-07-11 01:25:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|86
1689039000000|2023-07-11 01:30:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|582
1689039300000|2023-07-11 01:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|758
1689039600000|2023-07-11 01:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|462
1689039900000|2023-07-11 01:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|56
1689040200000|2023-07-11 01:50:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|108
1689040500000|2023-07-11 01:55:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|243
1689040800000|2023-07-11 02:00:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|355
1689041100000|2023-07-11 02:05:00|||||||||79
1689041400000|2023-07-11 02:10:00|||||||||144
1689041700000|2023-07-11 02:15:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|727
1689042000000|2023-07-11 02:20:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|491
1689042300000|2023-07-11 02:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2220
1689042600000|2023-07-11 02:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|502
1689042900000|2023-07-11 02:35:00|||||||||217
1689043200000|2023-07-11 02:40:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|312
1689043500000|2023-07-11 02:45:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|801
1689043800000|2023-07-11 02:50:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|429
1689044100000|2023-07-11 02:55:00|||||||||263
1689044400000|2023-07-11 03:00:00|10674|10672|10676.4|10674.4|10677.2|10675.2|10674|10672|1641
1689044700000|2023-07-11 03:05:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|1169
1689045000000|2023-07-11 03:10:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|36
1689045300000|2023-07-11 03:15:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|68
1689045600000|2023-07-11 03:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|495
1689045900000|2023-07-11 03:25:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|567
1689046200000|2023-07-11 03:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|300
1689046500000|2023-07-11 03:35:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|209
1689046800000|2023-07-11 03:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|633
1689047100000|2023-07-11 03:45:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|472
1689047400000|2023-07-11 03:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|265
1689047700000|2023-07-11 03:55:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10673.3|10671.3|60
1689048000000|2023-07-11 04:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|405
1689048300000|2023-07-11 04:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|138
1689048600000|2023-07-11 04:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|93
1689048900000|2023-07-11 04:15:00|||||||||6
1689049200000|2023-07-11 04:20:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|960
1689049500000|2023-07-11 04:25:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|127
1689049800000|2023-07-11 04:30:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|119
1689050100000|2023-07-11 04:35:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|167
1689050400000|2023-07-11 04:40:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|87
1689050700000|2023-07-11 04:45:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|363
1689051000000|2023-07-11 04:50:00|10675.2|10673.2|10674.8|10672.8|10675.2|10673.2|10674.8|10672.8|205
1689051300000|2023-07-11 04:55:00|||||||||54
1689051600000|2023-07-11 05:00:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|349
1689051900000|2023-07-11 05:05:00|||||||||60
1689052200000|2023-07-11 05:10:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|328
1689052500000|2023-07-11 05:15:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|148
1689052800000|2023-07-11 05:20:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|185
1689053100000|2023-07-11 05:25:00|||||||||9
1689053400000|2023-07-11 05:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|178
1689053700000|2023-07-11 05:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|386
1689054000000|2023-07-11 05:40:00|10674.8|10672.8|10674.8|10672.8|10675.2|10673.2|10674.8|10672.8|184
1689054300000|2023-07-11 05:45:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|189
1689054600000|2023-07-11 05:50:00|10677.2|10675.2|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|1195
1689054900000|2023-07-11 05:55:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|1723
1689055200000|2023-07-11 06:00:00|10681.1|10679.1|10680.3|10678.3|10685|10683|10677.2|10675.2|3002
1689055500000|2023-07-11 06:05:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|1686
1689055800000|2023-07-11 06:10:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|413
1689056100000|2023-07-11 06:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|991
1689056400000|2023-07-11 06:20:00|10679.1|10677.1|10684.2|10682.2|10684.2|10682.2|10678.7|10676.7|1313
1689056700000|2023-07-11 06:25:00|10685|10683|10682.6|10680.6|10685|10683|10681.9|10679.9|1436
1689057000000|2023-07-11 06:30:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1167
1689057300000|2023-07-11 06:35:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.1|10679.1|1758
1689057600000|2023-07-11 06:40:00|10683.4|10681.4|10686.5|10684.5|10687.3|10685.3|10683.4|10681.4|1949
1689057900000|2023-07-11 06:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|667
1689058200000|2023-07-11 06:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|666
1689058500000|2023-07-11 06:55:00|10686.2|10684.2|10683.4|10681.4|10687.3|10685.3|10683.4|10681.4|901
1689058800000|2023-07-11 07:00:00|10683.8|10681.8|10685.8|10683.8|10686.5|10684.5|10682.6|10680.6|3221
1689059100000|2023-07-11 07:05:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|1649
1689059400000|2023-07-11 07:10:00|10684.2|10682.2|10680.3|10678.3|10684.2|10682.2|10679.5|10677.5|1613
1689059700000|2023-07-11 07:15:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|1298
1689060000000|2023-07-11 07:20:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10677.2|10675.2|1236
1689060300000|2023-07-11 07:25:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10677.2|10675.2|646
1689060600000|2023-07-11 07:30:00|10678.3|10676.3|10678|10676|10678.7|10676.7|10676.4|10674.4|2071
1689060900000|2023-07-11 07:35:00|10678.7|10676.7|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|1470
1689061200000|2023-07-11 07:40:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10679.9|10677.9|910
1689061500000|2023-07-11 07:45:00|10680.7|10678.7|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|381
1689061800000|2023-07-11 07:50:00|10683.4|10681.4|10684.2|10682.2|10685.4|10683.4|10682.6|10680.6|1255
1689062100000|2023-07-11 07:55:00|10683.4|10681.4|10682.6|10680.6|10685|10683|10681.9|10679.9|1704
1689062400000|2023-07-11 08:00:00|10682.3|10680.3|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|730
1689062700000|2023-07-11 08:05:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10680.3|10678.3|1460
1689063000000|2023-07-11 08:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|613
1689063300000|2023-07-11 08:15:00|10685|10683|10684.2|10682.2|10685.4|10683.4|10684.2|10682.2|788
1689063600000|2023-07-11 08:20:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|344
1689063900000|2023-07-11 08:25:00|10683.4|10681.4|10682.6|10680.6|10685|10683|10682.6|10680.6|551
1689064200000|2023-07-11 08:30:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|616
1689064500000|2023-07-11 08:35:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|365
1689064800000|2023-07-11 08:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|786
1689065100000|2023-07-11 08:45:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|532
1689065400000|2023-07-11 08:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|772
1689065700000|2023-07-11 08:55:00|10682.6|10680.6|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|630
1689066000000|2023-07-11 09:00:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|656
1689066300000|2023-07-11 09:05:00|10683.8|10681.8|10685|10683|10685.8|10683.8|10683.4|10681.4|912
1689066600000|2023-07-11 09:10:00|10685.4|10683.4|10688.1|10686.1|10688.1|10686.1|10685|10683|1060
1689066900000|2023-07-11 09:15:00|10688.9|10686.9|10686.9|10684.9|10688.9|10686.9|10686.5|10684.5|1016
1689067200000|2023-07-11 09:20:00|10687.3|10685.3|10687.3|10685.3|10687.7|10685.7|10685.8|10683.8|945
1689067500000|2023-07-11 09:25:00|10686.5|10684.5|10686.2|10684.2|10688.1|10686.1|10686.2|10684.2|1361
1689067800000|2023-07-11 09:30:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|908
1689068100000|2023-07-11 09:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|644
1689068400000|2023-07-11 09:40:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|745
1689068700000|2023-07-11 09:45:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|562
1689069000000|2023-07-11 09:50:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1500
1689069300000|2023-07-11 09:55:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|740
1689069600000|2023-07-11 10:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1422
1689069900000|2023-07-11 10:05:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|997
1689070200000|2023-07-11 10:10:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|522
1689070500000|2023-07-11 10:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685|10683|1993
1689070800000|2023-07-11 10:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|245
1689071100000|2023-07-11 10:25:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10685|10683|1202
1689071400000|2023-07-11 10:30:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|1773
1689071700000|2023-07-11 10:35:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|773
1689072000000|2023-07-11 10:40:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.6|10682.6|1250
1689072300000|2023-07-11 10:45:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|938
1689072600000|2023-07-11 10:50:00|10683.8|10681.8|10683.4|10681.4|10683.8|10681.8|10683.4|10681.4|1259
1689072900000|2023-07-11 10:55:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1210
1689073200000|2023-07-11 11:00:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|1792
1689073500000|2023-07-11 11:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1213
1689073800000|2023-07-11 11:10:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|502
1689074100000|2023-07-11 11:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|907
1689074400000|2023-07-11 11:20:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|973
1689074700000|2023-07-11 11:25:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|756
1689075000000|2023-07-11 11:30:00|10682.3|10680.3|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1058
1689075300000|2023-07-11 11:35:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|1355
1689075600000|2023-07-11 11:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2955
1689075900000|2023-07-11 11:45:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1179
1689076200000|2023-07-11 11:50:00|10683|10681|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|534
1689076500000|2023-07-11 11:55:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1266
1689076800000|2023-07-11 12:00:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|1848
1689077100000|2023-07-11 12:05:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|2068
1689077400000|2023-07-11 12:10:00|10680.3|10678.3|10678.7|10676.7|10681.9|10679.9|10678|10676|2221
1689077700000|2023-07-11 12:15:00|10678.3|10676.3|10675.6|10673.6|10678.7|10676.7|10674|10672|3556
1689078000000|2023-07-11 12:20:00|10674.8|10672.8|10671.7|10669.7|10674.8|10672.8|10667.8|10665.8|5925
1689078300000|2023-07-11 12:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|2934
1689078600000|2023-07-11 12:30:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|3877
1689078900000|2023-07-11 12:35:00|10674|10672|10669.4|10667.4|10674|10672|10669.4|10667.4|4965
1689079200000|2023-07-11 12:40:00|10668.6|10666.6|10672.5|10670.5|10672.5|10670.5|10667.8|10665.8|3608
1689079500000|2023-07-11 12:45:00|10672.1|10670.1|10673.3|10671.3|10673.3|10671.3|10668.6|10666.6|4501
1689079800000|2023-07-11 12:50:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|10128
1689080100000|2023-07-11 12:55:00|10672.1|10670.1|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|4241
1689080400000|2023-07-11 13:00:00|10674|10672|10674.8|10672.8|10676.4|10674.4|10671.7|10669.7|4378
1689080700000|2023-07-11 13:05:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674|10672|2253
1689081000000|2023-07-11 13:10:00|10676.4|10674.4|10671.7|10669.7|10676.4|10674.4|10671.7|10669.7|1857
1689081300000|2023-07-11 13:15:00|10672.5|10670.5|10667.8|10665.8|10672.5|10670.5|10667.8|10665.8|2190
1689081600000|2023-07-11 13:20:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|2901
1689081900000|2023-07-11 13:25:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|2584
1689082200000|2023-07-11 13:30:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|4673
1689082500000|2023-07-11 13:35:00|10670.1|10668.1|10663.9|10661.9|10670.1|10668.1|10663.1|10661.1|5200
1689082800000|2023-07-11 13:40:00|10664.7|10662.7|10660.8|10658.8|10664.7|10662.7|10660|10658|4111
1689083100000|2023-07-11 13:45:00|10661.2|10659.2|10663.9|10661.9|10665.5|10663.5|10660.8|10658.8|3648
1689083400000|2023-07-11 13:50:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|2051
1689083700000|2023-07-11 13:55:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|1735
1689084000000|2023-07-11 14:00:00|10664.7|10662.7|10663.1|10661.1|10665.5|10663.5|10662.3|10660.3|2972
1689084300000|2023-07-11 14:05:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1803
1689084600000|2023-07-11 14:10:00|10662.3|10660.3|10663.1|10661.1|10664.7|10662.7|10661.5|10659.5|2729
1689084900000|2023-07-11 14:15:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|3488
1689085200000|2023-07-11 14:20:00|10665.5|10663.5|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|5750
1689085500000|2023-07-11 14:25:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|2390
1689085800000|2023-07-11 14:30:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10665.8|10663.8|2947
1689086100000|2023-07-11 14:35:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10667|10665|2927
1689086400000|2023-07-11 14:40:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|1992
1689086700000|2023-07-11 14:45:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667|10665|2060
1689087000000|2023-07-11 14:50:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|888
1689087300000|2023-07-11 14:55:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10665.5|10663.5|2761
1689087600000|2023-07-11 15:00:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|2831
1689087900000|2023-07-11 15:05:00|10667|10665|10663.1|10661.1|10667|10665|10662.3|10660.3|3733
1689088200000|2023-07-11 15:10:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1785
1689088500000|2023-07-11 15:15:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|819
1689088800000|2023-07-11 15:20:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|1354
1689089100000|2023-07-11 15:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1965
1689089400000|2023-07-11 15:30:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2399
1689089700000|2023-07-11 15:35:00|10662.3|10660.3|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|3215
1689090000000|2023-07-11 15:40:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|2053
1689090300000|2023-07-11 15:45:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2378
1689090600000|2023-07-11 15:50:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|3884
1689090900000|2023-07-11 15:55:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|751
1689091200000|2023-07-11 16:00:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|1850
1689091500000|2023-07-11 16:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1579
1689091800000|2023-07-11 16:10:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|2133
1689092100000|2023-07-11 16:15:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1465
1689092400000|2023-07-11 16:20:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|857
1689092700000|2023-07-11 16:25:00|10668.6|10666.6|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|2371
1689093000000|2023-07-11 16:30:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1317
1689093300000|2023-07-11 16:35:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1128
1689093600000|2023-07-11 16:40:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|2776
1689093900000|2023-07-11 16:45:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|7661
1689094200000|2023-07-11 16:50:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1504
1689094500000|2023-07-11 16:55:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|2894
1689094800000|2023-07-11 17:00:00|10674|10672|10677.2|10675.2|10678|10676|10672.5|10670.5|4025
1689095100000|2023-07-11 17:05:00|10678|10676|10674.8|10672.8|10678|10676|10674|10672|2875
1689095400000|2023-07-11 17:10:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|2433
1689095700000|2023-07-11 17:15:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|535
1689096000000|2023-07-11 17:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1632
1689096300000|2023-07-11 17:25:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|1891
1689096600000|2023-07-11 17:30:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1439
1689096900000|2023-07-11 17:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|787
1689097200000|2023-07-11 17:40:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|2233
1689097500000|2023-07-11 17:45:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|903
1689097800000|2023-07-11 17:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1263
1689098100000|2023-07-11 17:55:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|1711
1689098400000|2023-07-11 18:00:00|10674|10672|10675.6|10673.6|10677.2|10675.2|10674|10672|1080
1689098700000|2023-07-11 18:05:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1783
1689099000000|2023-07-11 18:10:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|2182
1689099300000|2023-07-11 18:15:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1094
1689099600000|2023-07-11 18:20:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2509
1689099900000|2023-07-11 18:25:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|846
1689100200000|2023-07-11 18:30:00|10668.6|10666.6|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|1289
1689100500000|2023-07-11 18:35:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1178
1689100800000|2023-07-11 18:40:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|1763
1689101100000|2023-07-11 18:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667|10665|3439
1689101400000|2023-07-11 18:50:00|10668.2|10666.2|10670.1|10668.1|10670.1|10668.1|10668.2|10666.2|1328
1689101700000|2023-07-11 18:55:00|10670.9|10668.9|10668.6|10666.6|10671.7|10669.7|10667.8|10665.8|4737
1689102000000|2023-07-11 19:00:00|10667.8|10665.8|10666.2|10664.2|10669|10667|10666.2|10664.2|2132
1689102300000|2023-07-11 19:05:00|10667|10665|10665.5|10663.5|10667|10665|10664.7|10662.7|897
1689102600000|2023-07-11 19:10:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1111
1689102900000|2023-07-11 19:15:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|2399
1689103200000|2023-07-11 19:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1645
1689103500000|2023-07-11 19:25:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1120
1689103800000|2023-07-11 19:30:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1867
1689104100000|2023-07-11 19:35:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2346
1689104400000|2023-07-11 19:40:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|2165
1689104700000|2023-07-11 19:45:00|10665.5|10663.5|10667|10665|10669.4|10667.4|10665.5|10663.5|3076
1689105000000|2023-07-11 19:50:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|1642
1689105300000|2023-07-11 19:55:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|2600
1689105600000|2023-07-11 20:00:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10667.8|10665.8|3170
1689105900000|2023-07-11 20:05:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|2118
1689106200000|2023-07-11 20:10:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1595
1689106500000|2023-07-11 20:15:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1638
1689106800000|2023-07-11 20:20:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|1575
1689107100000|2023-07-11 20:25:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1770
1689107400000|2023-07-11 20:30:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|558
1689107700000|2023-07-11 20:35:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|2142
1689108000000|2023-07-11 20:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|869
1689108300000|2023-07-11 20:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3399
1689108600000|2023-07-11 20:50:00|10669.4|10667.4|10670.1|10668.1|10670.5|10668.5|10668.6|10666.6|1405
1689108900000|2023-07-11 20:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|7003
1689112800000|2023-07-11 22:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|807
1689113100000|2023-07-11 22:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|265
1689113400000|2023-07-11 22:10:00|||||||||5
1689113700000|2023-07-11 22:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|63
1689114000000|2023-07-11 22:20:00|||||||||2
1689114300000|2023-07-11 22:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|31
1689114600000|2023-07-11 22:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|445
1689114900000|2023-07-11 22:35:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|58
1689115200000|2023-07-11 22:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|145
1689115500000|2023-07-11 22:45:00|||||||||105
1689115800000|2023-07-11 22:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|6
1689116100000|2023-07-11 22:55:00|||||||||9
1689116400000|2023-07-11 23:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|492
1689116700000|2023-07-11 23:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|134
1689117000000|2023-07-11 23:10:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|47
1689117300000|2023-07-11 23:15:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|99
1689117600000|2023-07-11 23:20:00|10674|10672|10673.7|10671.7|10674|10672|10673.7|10671.7|168
1689117900000|2023-07-11 23:25:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|21
1689118200000|2023-07-11 23:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|134
1689118500000|2023-07-11 23:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|69
1689118800000|2023-07-11 23:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|156
1689119100000|2023-07-11 23:45:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|360
1689119400000|2023-07-11 23:50:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|606
1689119700000|2023-07-11 23:55:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674.4|10672.4|100
1689120000000|2023-07-12 00:00:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|217
1689120300000|2023-07-12 00:05:00|10676|10674|10677.2|10675.2|10678|10676|10676|10674|608
1689120600000|2023-07-12 00:10:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|673
1689120900000|2023-07-12 00:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|514
1689121200000|2023-07-12 00:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|597
1689121500000|2023-07-12 00:25:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|513
1689121800000|2023-07-12 00:30:00|10676.8|10674.8|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|244
1689122100000|2023-07-12 00:35:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10676.4|10674.4|229
1689122400000|2023-07-12 00:40:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|297
1689122700000|2023-07-12 00:45:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|256
1689123000000|2023-07-12 00:50:00|||||||||55
1689123300000|2023-07-12 00:55:00|||||||||75
1689123600000|2023-07-12 01:00:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|662
1689123900000|2023-07-12 01:05:00|10677.6|10675.6|10677.2|10675.2|10678|10676|10677.2|10675.2|238
1689124200000|2023-07-12 01:10:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|116
1689124500000|2023-07-12 01:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|398
1689124800000|2023-07-12 01:20:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|604
1689125100000|2023-07-12 01:25:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|295
1689125400000|2023-07-12 01:30:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10673.3|10671.3|460
1689125700000|2023-07-12 01:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|341
1689126000000|2023-07-12 01:40:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|230
1689126300000|2023-07-12 01:45:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|61
1689126600000|2023-07-12 01:50:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|55
1689126900000|2023-07-12 01:55:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|252
1689127200000|2023-07-12 02:00:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|90
1689127500000|2023-07-12 02:05:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|150
1689127800000|2023-07-12 02:10:00|||||||||214
1689128100000|2023-07-12 02:15:00|10674|10672|10674|10672|10674|10672|10674|10672|116
1689128400000|2023-07-12 02:20:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|481
1689128700000|2023-07-12 02:25:00|10674|10672|10676.4|10674.4|10676.4|10674.4|10674|10672|532
1689129000000|2023-07-12 02:30:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|106
1689129300000|2023-07-12 02:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|118
1689129600000|2023-07-12 02:40:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10675.2|10673.2|116
1689129900000|2023-07-12 02:45:00|10675.2|10673.2|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|140
1689130200000|2023-07-12 02:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|95
1689130500000|2023-07-12 02:55:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|282
1689130800000|2023-07-12 03:00:00|10676|10674|10675.6|10673.6|10676|10674|10675.6|10673.6|116
1689131100000|2023-07-12 03:05:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|243
1689131400000|2023-07-12 03:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|203
1689131700000|2023-07-12 03:15:00|||||||||111
1689132000000|2023-07-12 03:20:00|||||||||26
1689132300000|2023-07-12 03:25:00|||||||||48
1689132600000|2023-07-12 03:30:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|334
1689132900000|2023-07-12 03:35:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|188
1689133200000|2023-07-12 03:40:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|932
1689133500000|2023-07-12 03:45:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|370
1689133800000|2023-07-12 03:50:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|204
1689134100000|2023-07-12 03:55:00|||||||||59
1689134400000|2023-07-12 04:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|157
1689134700000|2023-07-12 04:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|152
1689135000000|2023-07-12 04:10:00|10678|10676|10678|10676|10678.7|10676.7|10677.6|10675.6|199
1689135300000|2023-07-12 04:15:00|10677.6|10675.6|10677.2|10675.2|10677.6|10675.6|10677.2|10675.2|171
1689135600000|2023-07-12 04:20:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|858
1689135900000|2023-07-12 04:25:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|529
1689136200000|2023-07-12 04:30:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|166
1689136500000|2023-07-12 04:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|156
1689136800000|2023-07-12 04:40:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|257
1689137100000|2023-07-12 04:45:00|||||||||23
1689137400000|2023-07-12 04:50:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|30
1689137700000|2023-07-12 04:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|624
1689138000000|2023-07-12 05:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|43
1689138300000|2023-07-12 05:05:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.4|10672.4|429
1689138600000|2023-07-12 05:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|241
1689138900000|2023-07-12 05:15:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|207
1689139200000|2023-07-12 05:20:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|204
1689139500000|2023-07-12 05:25:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|177
1689139800000|2023-07-12 05:30:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|141
1689140100000|2023-07-12 05:35:00|||||||||64
1689140400000|2023-07-12 05:40:00|||||||||121
1689140700000|2023-07-12 05:45:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|262
1689141000000|2023-07-12 05:50:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|363
1689141300000|2023-07-12 05:55:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|504
1689141600000|2023-07-12 06:00:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|911
1689141900000|2023-07-12 06:05:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|447
1689142200000|2023-07-12 06:10:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|638
1689142500000|2023-07-12 06:15:00|10684.6|10682.6|10685|10683|10685.8|10683.8|10684.2|10682.2|365
1689142800000|2023-07-12 06:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10682.6|10680.6|456
1689143100000|2023-07-12 06:25:00|10683.4|10681.4|10685|10683|10685.4|10683.4|10683.4|10681.4|366
1689143400000|2023-07-12 06:30:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|427
1689143700000|2023-07-12 06:35:00|10683.4|10681.4|10684.6|10682.6|10685|10683|10683.4|10681.4|755
1689144000000|2023-07-12 06:40:00|10685|10683|10685|10683|10685|10683|10683.4|10681.4|356
1689144300000|2023-07-12 06:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|386
1689144600000|2023-07-12 06:50:00|10684.6|10682.6|10686.5|10684.5|10686.5|10684.5|10684.6|10682.6|515
1689144900000|2023-07-12 06:55:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|414
1689145200000|2023-07-12 07:00:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|905
1689145500000|2023-07-12 07:05:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685|10683|686
1689145800000|2023-07-12 07:10:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|620
1689146100000|2023-07-12 07:15:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1140
1689146400000|2023-07-12 07:20:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|881
1689146700000|2023-07-12 07:25:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1462
1689147000000|2023-07-12 07:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1218
1689147300000|2023-07-12 07:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1489
1689147600000|2023-07-12 07:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|864
1689147900000|2023-07-12 07:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|722
1689148200000|2023-07-12 07:50:00|10682.6|10680.6|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|1798
1689148500000|2023-07-12 07:55:00|10683|10681|10685|10683|10685|10683|10682.6|10680.6|684
1689148800000|2023-07-12 08:00:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|1117
1689149100000|2023-07-12 08:05:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|964
1689149400000|2023-07-12 08:10:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|864
1689149700000|2023-07-12 08:15:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|841
1689150000000|2023-07-12 08:20:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|807
1689150300000|2023-07-12 08:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|1611
1689150600000|2023-07-12 08:30:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|790
1689150900000|2023-07-12 08:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1054
1689151200000|2023-07-12 08:40:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|937
1689151500000|2023-07-12 08:45:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|537
1689151800000|2023-07-12 08:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1381
1689152100000|2023-07-12 08:55:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|869
1689152400000|2023-07-12 09:00:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1419
1689152700000|2023-07-12 09:05:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|864
1689153000000|2023-07-12 09:10:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|4183
1689153300000|2023-07-12 09:15:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1282
1689153600000|2023-07-12 09:20:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|921
1689153900000|2023-07-12 09:25:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1031
1689154200000|2023-07-12 09:30:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|604
1689154500000|2023-07-12 09:35:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|271
1689154800000|2023-07-12 09:40:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|201
1689155100000|2023-07-12 09:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|614
1689155400000|2023-07-12 09:50:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|1117
1689155700000|2023-07-12 09:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|184
1689156000000|2023-07-12 10:00:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|603
1689156300000|2023-07-12 10:05:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|847
1689156600000|2023-07-12 10:10:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|553
1689156900000|2023-07-12 10:15:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|316
1689157200000|2023-07-12 10:20:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|901
1689157500000|2023-07-12 10:25:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|938
1689157800000|2023-07-12 10:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|1012
1689158100000|2023-07-12 10:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1288
1689158400000|2023-07-12 10:40:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2295
1689158700000|2023-07-12 10:45:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2325
1689159000000|2023-07-12 10:50:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2227
1689159300000|2023-07-12 10:55:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|1461
1689159600000|2023-07-12 11:00:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|1370
1689159900000|2023-07-12 11:05:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|2472
1689160200000|2023-07-12 11:10:00|10684.6|10682.6|10682.6|10680.6|10685|10683|10681.9|10679.9|1135
1689160500000|2023-07-12 11:15:00|10683.4|10681.4|10681.9|10679.9|10685|10683|10681.9|10679.9|2931
1689160800000|2023-07-12 11:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|955
1689161100000|2023-07-12 11:25:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|3583
1689161400000|2023-07-12 11:30:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|931
1689161700000|2023-07-12 11:35:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10685|10683|1973
1689162000000|2023-07-12 11:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1712
1689162300000|2023-07-12 11:45:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|3787
1689162600000|2023-07-12 11:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|2290
1689162900000|2023-07-12 11:55:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2634
1689163200000|2023-07-12 12:00:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|3091
1689163500000|2023-07-12 12:05:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|3485
1689163800000|2023-07-12 12:10:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|3005
1689164100000|2023-07-12 12:15:00|10686.5|10684.5|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|5064
1689164400000|2023-07-12 12:20:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|5246
1689164700000|2023-07-12 12:25:00|10690.5|10688.5|10690.8|10688.8|10692|10690|10688.9|10686.9|5179
1689165000000|2023-07-12 12:30:00|10691.2|10689.2|10724.8|10722.8|10729.5|10727.5|10690.5|10688.5|19772
1689165300000|2023-07-12 12:35:00|10725.6|10723.6|10731.1|10729.1|10733.4|10731.4|10723.7|10721.7|13821
1689165600000|2023-07-12 12:40:00|10730.7|10728.7|10720.1|10718.1|10731.1|10729.1|10717.8|10715.8|23071
1689165900000|2023-07-12 12:45:00|10719.4|10717.4|10713.9|10711.9|10722.5|10720.5|10712.3|10710.3|14980
1689166200000|2023-07-12 12:50:00|10713.1|10711.1|10710|10708|10717|10715|10707.6|10705.6|11878
1689166500000|2023-07-12 12:55:00|10708.4|10706.4|10713.9|10711.9|10716.2|10714.2|10708.4|10706.4|10188
1689166800000|2023-07-12 13:00:00|10714.7|10712.7|10717|10715|10717.8|10715.8|10712.3|10710.3|7133
1689167100000|2023-07-12 13:05:00|10717.8|10715.8|10720.9|10718.9|10722.5|10720.5|10716.2|10714.2|8569
1689167400000|2023-07-12 13:10:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10715.5|10713.5|6793
1689167700000|2023-07-12 13:15:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10717|10715|9334
1689168000000|2023-07-12 13:20:00|10720.9|10718.9|10723.3|10721.3|10726.4|10724.4|10720.9|10718.9|12848
1689168300000|2023-07-12 13:25:00|10722.5|10720.5|10725.6|10723.6|10725.6|10723.6|10717.8|10715.8|4803
1689168600000|2023-07-12 13:30:00|10726.4|10724.4|10724|10722|10729.5|10727.5|10723.3|10721.3|7506
1689168900000|2023-07-12 13:35:00|10724.8|10722.8|10720.9|10718.9|10726.4|10724.4|10718.6|10716.6|4768
1689169200000|2023-07-12 13:40:00|10721.7|10719.7|10717|10715|10724|10722|10717|10715|6011
1689169500000|2023-07-12 13:45:00|10717.8|10715.8|10718.6|10716.6|10722.5|10720.5|10716.2|10714.2|7420
1689169800000|2023-07-12 13:50:00|10717.8|10715.8|10727.2|10725.2|10727.2|10725.2|10717.8|10715.8|4990
1689170100000|2023-07-12 13:55:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|5583
1689170400000|2023-07-12 14:00:00|10728|10726|10731.1|10729.1|10732.6|10730.6|10723.3|10721.3|9485
1689170700000|2023-07-12 14:05:00|10730.3|10728.3|10734.2|10732.2|10736.5|10734.5|10728.7|10726.7|9412
1689171000000|2023-07-12 14:10:00|10733.4|10731.4|10737.3|10735.3|10739.7|10737.7|10733.4|10731.4|6426
1689171300000|2023-07-12 14:15:00|10736.5|10734.5|10738.1|10736.1|10739.7|10737.7|10735.8|10733.8|5459
1689171600000|2023-07-12 14:20:00|10737.3|10735.3|10735|10733|10740.5|10738.5|10735|10733|5028
1689171900000|2023-07-12 14:25:00|10734.2|10732.2|10731.9|10729.9|10735|10733|10731.1|10729.1|5944
1689172200000|2023-07-12 14:30:00|10731.1|10729.1|10728.7|10726.7|10733.4|10731.4|10728.7|10726.7|5982
1689172500000|2023-07-12 14:35:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10728.7|10726.7|3770
1689172800000|2023-07-12 14:40:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|2322
1689173100000|2023-07-12 14:45:00|10730.7|10728.7|10732.6|10730.6|10734.2|10732.2|10730.3|10728.3|3627
1689173400000|2023-07-12 14:50:00|10733.4|10731.4|10736.5|10734.5|10737.3|10735.3|10733.4|10731.4|5582
1689173700000|2023-07-12 14:55:00|10735.8|10733.8|10738.1|10736.1|10739.7|10737.7|10735.8|10733.8|4197
1689174000000|2023-07-12 15:00:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|3786
1689174300000|2023-07-12 15:05:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|2992
1689174600000|2023-07-12 15:10:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10734.2|10732.2|4254
1689174900000|2023-07-12 15:15:00|10735.8|10733.8|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|4473
1689175200000|2023-07-12 15:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1584
1689175500000|2023-07-12 15:25:00|10738.5|10736.5|10741.2|10739.2|10742.8|10740.8|10738.1|10736.1|7559
1689175800000|2023-07-12 15:30:00|10740.5|10738.5|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|3129
1689176100000|2023-07-12 15:35:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|2038
1689176400000|2023-07-12 15:40:00|10741.6|10739.6|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|4295
1689176700000|2023-07-12 15:45:00|10741.6|10739.6|10745.9|10743.9|10746.7|10744.7|10741.6|10739.6|5564
1689177000000|2023-07-12 15:50:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|4606
1689177300000|2023-07-12 15:55:00|10746.7|10744.7|10743.6|10741.6|10746.7|10744.7|10742.8|10740.8|4597
1689177600000|2023-07-12 16:00:00|10744.4|10742.4|10741.2|10739.2|10744.4|10742.4|10739.7|10737.7|4285
1689177900000|2023-07-12 16:05:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|3428
1689178200000|2023-07-12 16:10:00|10742|10740|10742|10740|10743.6|10741.6|10742|10740|1549
1689178500000|2023-07-12 16:15:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|1724
1689178800000|2023-07-12 16:20:00|10741.6|10739.6|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|2106
1689179100000|2023-07-12 16:25:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2180
1689179400000|2023-07-12 16:30:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10742|10740|2708
1689179700000|2023-07-12 16:35:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|2932
1689180000000|2023-07-12 16:40:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|1267
1689180300000|2023-07-12 16:45:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10744.4|10742.4|1856
1689180600000|2023-07-12 16:50:00|10748.3|10746.3|10744.4|10742.4|10748.3|10746.3|10744.4|10742.4|1677
1689180900000|2023-07-12 16:55:00|10744.8|10742.8|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2190
1689181200000|2023-07-12 17:00:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10741.6|10739.6|2930
1689181500000|2023-07-12 17:05:00|10745.1|10743.1|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|2386
1689181800000|2023-07-12 17:10:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|2314
1689182100000|2023-07-12 17:15:00|10741.2|10739.2|10742|10740|10744.4|10742.4|10741.2|10739.2|1247
1689182400000|2023-07-12 17:20:00|10741.2|10739.2|10738.9|10736.9|10742|10740|10738.1|10736.1|2789
1689182700000|2023-07-12 17:25:00|10738.1|10736.1|10735.8|10733.8|10738.9|10736.9|10735|10733|2828
1689183000000|2023-07-12 17:30:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10734.2|10732.2|2759
1689183300000|2023-07-12 17:35:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10737.3|10735.3|2366
1689183600000|2023-07-12 17:40:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|1435
1689183900000|2023-07-12 17:45:00|10740.5|10738.5|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|1457
1689184200000|2023-07-12 17:50:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10742|10740|880
1689184500000|2023-07-12 17:55:00|10743.2|10741.2|10742|10740|10744.4|10742.4|10742|10740|2081
1689184800000|2023-07-12 18:00:00|10742.8|10740.8|10739.7|10737.7|10742.8|10740.8|10739.7|10737.7|1517
1689185100000|2023-07-12 18:05:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1532
1689185400000|2023-07-12 18:10:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1092
1689185700000|2023-07-12 18:15:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1693
1689186000000|2023-07-12 18:20:00|10740.5|10738.5|10738.9|10736.9|10740.8|10738.8|10738.1|10736.1|1408
1689186300000|2023-07-12 18:25:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1631
1689186600000|2023-07-12 18:30:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|728
1689186900000|2023-07-12 18:35:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|6593
1689187200000|2023-07-12 18:40:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|1103
1689187500000|2023-07-12 18:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|3087
1689187800000|2023-07-12 18:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|1714
1689188100000|2023-07-12 18:55:00|10738.9|10736.9|10742|10740|10742.8|10740.8|10738.9|10736.9|5935
1689188400000|2023-07-12 19:00:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|3140
1689188700000|2023-07-12 19:05:00|10744.4|10742.4|10741.2|10739.2|10744.4|10742.4|10741.2|10739.2|2588
1689189000000|2023-07-12 19:10:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|1583
1689189300000|2023-07-12 19:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|3494
1689189600000|2023-07-12 19:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|3155
1689189900000|2023-07-12 19:25:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|1646
1689190200000|2023-07-12 19:30:00|10742|10740|10744.4|10742.4|10744.4|10742.4|10741.2|10739.2|2911
1689190500000|2023-07-12 19:35:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10742|10740|1226
1689190800000|2023-07-12 19:40:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|2691
1689191100000|2023-07-12 19:45:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1914
1689191400000|2023-07-12 19:50:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|534
1689191700000|2023-07-12 19:55:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|2309
1689192000000|2023-07-12 20:00:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|2502
1689192300000|2023-07-12 20:05:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1073
1689192600000|2023-07-12 20:10:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10738.9|10736.9|2946
1689192900000|2023-07-12 20:15:00|10741.6|10739.6|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|2318
1689193200000|2023-07-12 20:20:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|1107
1689193500000|2023-07-12 20:25:00|10741.2|10739.2|10739.7|10737.7|10742|10740|10739.7|10737.7|3575
1689193800000|2023-07-12 20:30:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|619
1689194100000|2023-07-12 20:35:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|944
1689194400000|2023-07-12 20:40:00|10738.5|10736.5|10740.5|10738.5|10741.2|10739.2|10738.1|10736.1|718
1689194700000|2023-07-12 20:45:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1033
1689195000000|2023-07-12 20:50:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|847
1689195300000|2023-07-12 20:55:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1551
1689199200000|2023-07-12 22:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|258
1689199500000|2023-07-12 22:05:00|10739.3|10737.3|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|146
1689199800000|2023-07-12 22:10:00|10739.3|10737.3|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|149
1689200100000|2023-07-12 22:15:00|||||||||4
1689200400000|2023-07-12 22:20:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|60
1689200700000|2023-07-12 22:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|549
1689201000000|2023-07-12 22:30:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|173
1689201300000|2023-07-12 22:35:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|234
1689201600000|2023-07-12 22:40:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|167
1689201900000|2023-07-12 22:45:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|122
1689202200000|2023-07-12 22:50:00|||||||||219
1689202500000|2023-07-12 22:55:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|161
1689202800000|2023-07-12 23:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|93
1689203100000|2023-07-12 23:05:00|10741.6|10739.6|10741.2|10739.2|10741.6|10739.6|10741.2|10739.2|103
1689203400000|2023-07-12 23:10:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|40
1689203700000|2023-07-12 23:15:00|10741.6|10739.6|10742|10740|10742|10740|10741.2|10739.2|145
1689204000000|2023-07-12 23:20:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|204
1689204300000|2023-07-12 23:25:00|10740.8|10738.8|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|54
1689204600000|2023-07-12 23:30:00|||||||||16
1689204900000|2023-07-12 23:35:00|10740.8|10738.8|10740.5|10738.5|10740.8|10738.8|10740.5|10738.5|161
1689205200000|2023-07-12 23:40:00|10741.2|10739.2|10741.6|10739.6|10742|10740|10741.2|10739.2|164
1689205500000|2023-07-12 23:45:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|201
1689205800000|2023-07-12 23:50:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.4|10740.4|520
1689206100000|2023-07-12 23:55:00|||||||||11
1689206400000|2023-07-13 00:00:00|10742|10740|10744.4|10742.4|10745.1|10743.1|10742|10740|742
1689206700000|2023-07-13 00:05:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1082
1689207000000|2023-07-13 00:10:00|||||||||455
1689207300000|2023-07-13 00:15:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|923
1689207600000|2023-07-13 00:20:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|433
1689207900000|2023-07-13 00:25:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|321
1689208200000|2023-07-13 00:30:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1500
1689208500000|2023-07-13 00:35:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|746
1689208800000|2023-07-13 00:40:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|307
1689209100000|2023-07-13 00:45:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|108
1689209400000|2023-07-13 00:50:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|358
1689209700000|2023-07-13 00:55:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|697
1689210000000|2023-07-13 01:00:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1209
1689210300000|2023-07-13 01:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|262
1689210600000|2023-07-13 01:10:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|455
1689210900000|2023-07-13 01:15:00|||||||||63
1689211200000|2023-07-13 01:20:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|262
1689211500000|2023-07-13 01:25:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|166
1689211800000|2023-07-13 01:30:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|298
1689212100000|2023-07-13 01:35:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|806
1689212400000|2023-07-13 01:40:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|447
1689212700000|2023-07-13 01:45:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|325
1689213000000|2023-07-13 01:50:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|356
1689213300000|2023-07-13 01:55:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|267
1689213600000|2023-07-13 02:00:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|1727
1689213900000|2023-07-13 02:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|685
1689214200000|2023-07-13 02:10:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|791
1689214500000|2023-07-13 02:15:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|796
1689214800000|2023-07-13 02:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|613
1689215100000|2023-07-13 02:25:00|||||||||277
1689215400000|2023-07-13 02:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|369
1689215700000|2023-07-13 02:35:00|10750.6|10748.6|10750.6|10748.6|10751|10749|10750.6|10748.6|78
1689216000000|2023-07-13 02:40:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|160
1689216300000|2023-07-13 02:45:00|||||||||4
1689216600000|2023-07-13 02:50:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|314
1689216900000|2023-07-13 02:55:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|243
1689217200000|2023-07-13 03:00:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|323
1689217500000|2023-07-13 03:05:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|166
1689217800000|2023-07-13 03:10:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|304
1689218100000|2023-07-13 03:15:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|191
1689218400000|2023-07-13 03:20:00|||||||||76
1689218700000|2023-07-13 03:25:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|170
1689219000000|2023-07-13 03:30:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|137
1689219300000|2023-07-13 03:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|700
1689219600000|2023-07-13 03:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|199
1689219900000|2023-07-13 03:45:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|373
1689220200000|2023-07-13 03:50:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1115
1689220500000|2023-07-13 03:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|252
1689220800000|2023-07-13 04:00:00|10753|10751|10753|10751|10753|10751|10753|10751|892
1689221100000|2023-07-13 04:05:00|||||||||37
1689221400000|2023-07-13 04:10:00|||||||||273
1689221700000|2023-07-13 04:15:00|||||||||220
1689222000000|2023-07-13 04:20:00|||||||||65
1689222300000|2023-07-13 04:25:00|||||||||241
1689222600000|2023-07-13 04:30:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|276
1689222900000|2023-07-13 04:35:00|||||||||189
1689223200000|2023-07-13 04:40:00|||||||||13
1689223500000|2023-07-13 04:45:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|952
1689223800000|2023-07-13 04:50:00|||||||||300
1689224100000|2023-07-13 04:55:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|466
1689224400000|2023-07-13 05:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|584
1689224700000|2023-07-13 05:05:00|||||||||72
1689225000000|2023-07-13 05:10:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|334
1689225300000|2023-07-13 05:15:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|131
1689225600000|2023-07-13 05:20:00|||||||||35
1689225900000|2023-07-13 05:25:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|507
1689226200000|2023-07-13 05:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|123
1689226500000|2023-07-13 05:35:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|1110
1689226800000|2023-07-13 05:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|415
1689227100000|2023-07-13 05:45:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|600
1689227400000|2023-07-13 05:50:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|1291
1689227700000|2023-07-13 05:55:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|655
1689228000000|2023-07-13 06:00:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|918
1689228300000|2023-07-13 06:05:00|10749|10747|10752.2|10750.2|10753.7|10751.7|10749|10747|2065
1689228600000|2023-07-13 06:10:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|1497
1689228900000|2023-07-13 06:15:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|2488
1689229200000|2023-07-13 06:20:00|10753.7|10751.7|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|3163
1689229500000|2023-07-13 06:25:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|3179
1689229800000|2023-07-13 06:30:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|2468
1689230100000|2023-07-13 06:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|5010
1689230400000|2023-07-13 06:40:00|10761.9|10759.9|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|2856
1689230700000|2023-07-13 06:45:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|1221
1689231000000|2023-07-13 06:50:00|10765.5|10763.5|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|4875
1689231300000|2023-07-13 06:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|2158
1689231600000|2023-07-13 07:00:00|10767|10765|10765.5|10763.5|10767|10765|10763.1|10761.1|2017
1689231900000|2023-07-13 07:05:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|925
1689232200000|2023-07-13 07:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10763.9|10761.9|3638
1689232500000|2023-07-13 07:15:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10764.7|10762.7|791
1689232800000|2023-07-13 07:20:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|17947
1689233100000|2023-07-13 07:25:00|10765.5|10763.5|10768.6|10766.6|10769.4|10767.4|10764.7|10762.7|2551
1689233400000|2023-07-13 07:30:00|10769.4|10767.4|10771.7|10769.7|10773.3|10771.3|10768.6|10766.6|3881
1689233700000|2023-07-13 07:35:00|10772.5|10770.5|10774.8|10772.8|10777.2|10775.2|10772.5|10770.5|2984
1689234000000|2023-07-13 07:40:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|2408
1689234300000|2023-07-13 07:45:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|1803
1689234600000|2023-07-13 07:50:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|2137
1689234900000|2023-07-13 07:55:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|2362
1689235200000|2023-07-13 08:00:00|10774|10772|10778|10776|10778|10776|10774|10772|3395
1689235500000|2023-07-13 08:05:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|3729
1689235800000|2023-07-13 08:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1052
1689236100000|2023-07-13 08:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|562
1689236400000|2023-07-13 08:20:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|2424
1689236700000|2023-07-13 08:25:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1489
1689237000000|2023-07-13 08:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1382
1689237300000|2023-07-13 08:35:00|10778|10776|10781.1|10779.1|10781.1|10779.1|10778|10776|1891
1689237600000|2023-07-13 08:40:00|10781.9|10779.9|10782.6|10780.6|10785.8|10783.8|10781.1|10779.1|4172
1689237900000|2023-07-13 08:45:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|1488
1689238200000|2023-07-13 08:50:00|10781.1|10779.1|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|1839
1689238500000|2023-07-13 08:55:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|2202
1689238800000|2023-07-13 09:00:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10775.6|10773.6|1325
1689239100000|2023-07-13 09:05:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|969
1689239400000|2023-07-13 09:10:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10771.7|10769.7|916
1689239700000|2023-07-13 09:15:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|1112
1689240000000|2023-07-13 09:20:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|1759
1689240300000|2023-07-13 09:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1507
1689240600000|2023-07-13 09:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1830
1689240900000|2023-07-13 09:35:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1028
1689241200000|2023-07-13 09:40:00|10774.4|10772.4|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|1173
1689241500000|2023-07-13 09:45:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|675
1689241800000|2023-07-13 09:50:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1009
1689242100000|2023-07-13 09:55:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|632
1689242400000|2023-07-13 10:00:00|10777.6|10775.6|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|1052
1689242700000|2023-07-13 10:05:00|10778|10776|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|1458
1689243000000|2023-07-13 10:10:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|1308
1689243300000|2023-07-13 10:15:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1065
1689243600000|2023-07-13 10:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|378
1689243900000|2023-07-13 10:25:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|1309
1689244200000|2023-07-13 10:30:00|10773.3|10771.3|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|927
1689244500000|2023-07-13 10:35:00|10775.6|10773.6|10775.6|10773.6|10778|10776|10775.6|10773.6|1404
1689244800000|2023-07-13 10:40:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|916
1689245100000|2023-07-13 10:45:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|685
1689245400000|2023-07-13 10:50:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10775.6|10773.6|1301
1689245700000|2023-07-13 10:55:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774|10772|1404
1689246000000|2023-07-13 11:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|647
1689246300000|2023-07-13 11:05:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1368
1689246600000|2023-07-13 11:10:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|1524
1689246900000|2023-07-13 11:15:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|4104
1689247200000|2023-07-13 11:20:00|10767.8|10765.8|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|1658
1689247500000|2023-07-13 11:25:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10766.2|10764.2|2350
1689247800000|2023-07-13 11:30:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2517
1689248100000|2023-07-13 11:35:00|10769.4|10767.4|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|3353
1689248400000|2023-07-13 11:40:00|10772.9|10770.9|10772.5|10770.5|10774|10772|10772.5|10770.5|1971
1689248700000|2023-07-13 11:45:00|10771.7|10769.7|10767|10765|10771.7|10769.7|10766.2|10764.2|2726
1689249000000|2023-07-13 11:50:00|10766.2|10764.2|10770.9|10768.9|10771.7|10769.7|10766.2|10764.2|3827
1689249300000|2023-07-13 11:55:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|1709
1689249600000|2023-07-13 12:00:00|10772.5|10770.5|10769.4|10767.4|10772.5|10770.5|10768.6|10766.6|2968
1689249900000|2023-07-13 12:05:00|10770.1|10768.1|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|2623
1689250200000|2023-07-13 12:10:00|10770.9|10768.9|10768.6|10766.6|10773.3|10771.3|10767|10765|5179
1689250500000|2023-07-13 12:15:00|10767.8|10765.8|10768.6|10766.6|10770.1|10768.1|10767|10765|3766
1689250800000|2023-07-13 12:20:00|10769.4|10767.4|10774|10772|10774|10772|10768.6|10766.6|4736
1689251100000|2023-07-13 12:25:00|10773.3|10771.3|10773.7|10771.7|10774|10772|10770.5|10768.5|4563
1689251400000|2023-07-13 12:30:00|10773.3|10771.3|10762.3|10760.3|10785.8|10783.8|10759.2|10757.2|15187
1689251700000|2023-07-13 12:35:00|10761.5|10759.5|10757.3|10755.3|10763.9|10761.9|10755.3|10753.3|10591
1689252000000|2023-07-13 12:40:00|10757.6|10755.6|10763.9|10761.9|10765.5|10763.5|10756.1|10754.1|7386
1689252300000|2023-07-13 12:45:00|10763.1|10761.1|10760|10758|10765.5|10763.5|10760|10758|5063
1689252600000|2023-07-13 12:50:00|10760.4|10758.4|10759.2|10757.2|10760.8|10758.8|10755.3|10753.3|12260
1689252900000|2023-07-13 12:55:00|10760|10758|10770.1|10768.1|10770.9|10768.9|10759.2|10757.2|8545
1689253200000|2023-07-13 13:00:00|10770.9|10768.9|10774|10772|10776.4|10774.4|10769.4|10767.4|9616
1689253500000|2023-07-13 13:05:00|10774.8|10772.8|10769.4|10767.4|10774.8|10772.8|10767.8|10765.8|5086
1689253800000|2023-07-13 13:10:00|10768.6|10766.6|10774.8|10772.8|10774.8|10772.8|10767|10765|21443
1689254100000|2023-07-13 13:15:00|10774|10772|10774|10772|10775.2|10773.2|10769.4|10767.4|3250
1689254400000|2023-07-13 13:20:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|3580
1689254700000|2023-07-13 13:25:00|10774.8|10772.8|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|4590
1689255000000|2023-07-13 13:30:00|10778|10776|10778.7|10776.7|10781.1|10779.1|10775.6|10773.6|16024
1689255300000|2023-07-13 13:35:00|10779.5|10777.5|10781.9|10779.9|10783.4|10781.4|10778.7|10776.7|10186
1689255600000|2023-07-13 13:40:00|10782.6|10780.6|10785.8|10783.8|10786.5|10784.5|10781.1|10779.1|9029
1689255900000|2023-07-13 13:45:00|10786.5|10784.5|10782.6|10780.6|10787.7|10785.7|10782.6|10780.6|7353
1689256200000|2023-07-13 13:50:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10777.2|10775.2|6445
1689256500000|2023-07-13 13:55:00|10781.1|10779.1|10778|10776|10781.9|10779.9|10778|10776|4663
1689256800000|2023-07-13 14:00:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|4885
1689257100000|2023-07-13 14:05:00|10778|10776|10781.9|10779.9|10781.9|10779.9|10777.2|10775.2|3615
1689257400000|2023-07-13 14:10:00|10781.5|10779.5|10779.5|10777.5|10782.6|10780.6|10778|10776|3391
1689257700000|2023-07-13 14:15:00|10780.3|10778.3|10774.8|10772.8|10780.3|10778.3|10774|10772|3297
1689258000000|2023-07-13 14:20:00|10774.4|10772.4|10775.6|10773.6|10776.4|10774.4|10774|10772|3076
1689258300000|2023-07-13 14:25:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|7668
1689258600000|2023-07-13 14:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|3765
1689258900000|2023-07-13 14:35:00|10775.6|10773.6|10776.4|10774.4|10778|10776|10775.6|10773.6|2814
1689259200000|2023-07-13 14:40:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10774.8|10772.8|2457
1689259500000|2023-07-13 14:45:00|10775.2|10773.2|10770.9|10768.9|10775.2|10773.2|10770.1|10768.1|2068
1689259800000|2023-07-13 14:50:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|2524
1689260100000|2023-07-13 14:55:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|3041
1689260400000|2023-07-13 15:00:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10770.1|10768.1|3667
1689260700000|2023-07-13 15:05:00|10774|10772|10769.4|10767.4|10775.6|10773.6|10768.6|10766.6|2457
1689261000000|2023-07-13 15:10:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|3001
1689261300000|2023-07-13 15:15:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10771.7|10769.7|3521
1689261600000|2023-07-13 15:20:00|10773.3|10771.3|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|2463
1689261900000|2023-07-13 15:25:00|10778|10776|10778|10776|10778.7|10776.7|10775.6|10773.6|2548
1689262200000|2023-07-13 15:30:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|2050
1689262500000|2023-07-13 15:35:00|10781.1|10779.1|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|3457
1689262800000|2023-07-13 15:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|3212
1689263100000|2023-07-13 15:45:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|3154
1689263400000|2023-07-13 15:50:00|10782.6|10780.6|10783|10781|10784.2|10782.2|10781.9|10779.9|2525
1689263700000|2023-07-13 15:55:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10782.6|10780.6|1481
1689264000000|2023-07-13 16:00:00|10785|10783|10787.3|10785.3|10788.1|10786.1|10782.6|10780.6|3680
1689264300000|2023-07-13 16:05:00|10786.5|10784.5|10789.7|10787.7|10790.5|10788.5|10786.5|10784.5|5190
1689264600000|2023-07-13 16:10:00|10790.5|10788.5|10795.9|10793.9|10795.9|10793.9|10789.7|10787.7|6950
1689264900000|2023-07-13 16:15:00|10795.1|10793.1|10793.6|10791.6|10797.5|10795.5|10793.6|10791.6|2922
1689265200000|2023-07-13 16:20:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|2529
1689265500000|2023-07-13 16:25:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.1|10793.1|3060
1689265800000|2023-07-13 16:30:00|10796.7|10794.7|10796.7|10794.7|10799|10797|10795.1|10793.1|4223
1689266100000|2023-07-13 16:35:00|10795.9|10793.9|10794.4|10792.4|10797.5|10795.5|10793.6|10791.6|1980
1689266400000|2023-07-13 16:40:00|10793.6|10791.6|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|2149
1689266700000|2023-07-13 16:45:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|3518
1689267000000|2023-07-13 16:50:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|2613
1689267300000|2023-07-13 16:55:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10797.5|10795.5|2323
1689267600000|2023-07-13 17:00:00|10797.1|10795.1|10796.7|10794.7|10797.5|10795.5|10793.2|10791.2|3580
1689267900000|2023-07-13 17:05:00|10797.5|10795.5|10795.9|10793.9|10799|10797|10795.1|10793.1|2290
1689268200000|2023-07-13 17:10:00|10796.7|10794.7|10799.8|10797.8|10799.8|10797.8|10795.9|10793.9|2932
1689268500000|2023-07-13 17:15:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|1510
1689268800000|2023-07-13 17:20:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|1965
1689269100000|2023-07-13 17:25:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792|10790|1944
1689269400000|2023-07-13 17:30:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|3353
1689269700000|2023-07-13 17:35:00|10792.8|10790.8|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|3036
1689270000000|2023-07-13 17:40:00|10796.7|10794.7|10796.7|10794.7|10797.1|10795.1|10795.1|10793.1|1235
1689270300000|2023-07-13 17:45:00|10797.5|10795.5|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|2072
1689270600000|2023-07-13 17:50:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|17113
1689270900000|2023-07-13 17:55:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|2552
1689271200000|2023-07-13 18:00:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10799.8|10797.8|2091
1689271500000|2023-07-13 18:05:00|10803|10801|10803|10801|10804.1|10802.1|10802.2|10800.2|2577
1689271800000|2023-07-13 18:10:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|1141
1689272100000|2023-07-13 18:15:00|10802.2|10800.2|10803|10801|10804.5|10802.5|10802.2|10800.2|1766
1689272400000|2023-07-13 18:20:00|10802.2|10800.2|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|2217
1689272700000|2023-07-13 18:25:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|2792
1689273000000|2023-07-13 18:30:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|1865
1689273300000|2023-07-13 18:35:00|10800.6|10798.6|10799|10797|10802.2|10800.2|10798.7|10796.7|1952
1689273600000|2023-07-13 18:40:00|10798.3|10796.3|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|2737
1689273900000|2023-07-13 18:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|2178
1689274200000|2023-07-13 18:50:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|7133
1689274500000|2023-07-13 18:55:00|10800.6|10798.6|10803|10801|10803.7|10801.7|10799.8|10797.8|4842
1689274800000|2023-07-13 19:00:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|4182
1689275100000|2023-07-13 19:05:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|1781
1689275400000|2023-07-13 19:10:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|4318
1689275700000|2023-07-13 19:15:00|10803|10801|10803|10801|10803|10801|10801.4|10799.4|3382
1689276000000|2023-07-13 19:20:00|10802.6|10800.6|10803|10801|10803.7|10801.7|10802.2|10800.2|3101
1689276300000|2023-07-13 19:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|1750
1689276600000|2023-07-13 19:30:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|3191
1689276900000|2023-07-13 19:35:00|10799.8|10797.8|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|1833
1689277200000|2023-07-13 19:40:00|10800.6|10798.6|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|2771
1689277500000|2023-07-13 19:45:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|2320
1689277800000|2023-07-13 19:50:00|10800.2|10798.2|10799.8|10797.8|10801.4|10799.4|10798.3|10796.3|2732
1689278100000|2023-07-13 19:55:00|10800.6|10798.6|10802.2|10800.2|10803.7|10801.7|10799.8|10797.8|9496
1689278400000|2023-07-13 20:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2133
1689278700000|2023-07-13 20:05:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|762
1689279000000|2023-07-13 20:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|2230
1689279300000|2023-07-13 20:15:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|2362
1689279600000|2023-07-13 20:20:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|1738
1689279900000|2023-07-13 20:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|3190
1689280200000|2023-07-13 20:30:00|10798.7|10796.7|10799.8|10797.8|10799.8|10797.8|10798.7|10796.7|1443
1689280500000|2023-07-13 20:35:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799|10797|1097
1689280800000|2023-07-13 20:40:00|10799|10797|10797.5|10795.5|10799.4|10797.4|10797.5|10795.5|1484
1689281100000|2023-07-13 20:45:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|2394
1689281400000|2023-07-13 20:50:00|10797.1|10795.1|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|2245
1689281700000|2023-07-13 20:55:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1762
1689285600000|2023-07-13 22:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|117
1689285900000|2023-07-13 22:05:00|||||||||59
1689286200000|2023-07-13 22:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|34
1689286500000|2023-07-13 22:15:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|333
1689286800000|2023-07-13 22:20:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|260
1689287100000|2023-07-13 22:25:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|37
1689287400000|2023-07-13 22:30:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|119
1689287700000|2023-07-13 22:35:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|52
1689288000000|2023-07-13 22:40:00|10794.8|10792.8|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|96
1689288300000|2023-07-13 22:45:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|1769
1689288600000|2023-07-13 22:50:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|1149
1689288900000|2023-07-13 22:55:00|||||||||222
1689289200000|2023-07-13 23:00:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|510
1689289500000|2023-07-13 23:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|102
1689289800000|2023-07-13 23:10:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|271
1689290100000|2023-07-13 23:15:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|587
1689290400000|2023-07-13 23:20:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|494
1689290700000|2023-07-13 23:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|206
1689291000000|2023-07-13 23:30:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|344
1689291300000|2023-07-13 23:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|496
1689291600000|2023-07-13 23:40:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|363
1689291900000|2023-07-13 23:45:00|10789.7|10787.7|10785.8|10783.8|10789.7|10787.7|10785.8|10783.8|2267
1689292200000|2023-07-13 23:50:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|754
1689292500000|2023-07-13 23:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|311
1689292800000|2023-07-14 00:00:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1347
1689293100000|2023-07-14 00:05:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|85
1689293400000|2023-07-14 00:10:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|40
1689293700000|2023-07-14 00:15:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|694
1689294000000|2023-07-14 00:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1313
1689294300000|2023-07-14 00:25:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|741
1689294600000|2023-07-14 00:30:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10783.4|10781.4|1191
1689294900000|2023-07-14 00:35:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|787
1689295200000|2023-07-14 00:40:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|163
1689295500000|2023-07-14 00:45:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|272
1689295800000|2023-07-14 00:50:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|487
1689296100000|2023-07-14 00:55:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|251
1689296400000|2023-07-14 01:00:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|664
1689296700000|2023-07-14 01:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|165
1689297000000|2023-07-14 01:10:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|507
1689297300000|2023-07-14 01:15:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.5|10786.5|233
1689297600000|2023-07-14 01:20:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|241
1689297900000|2023-07-14 01:25:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10789.7|10787.7|1145
1689298200000|2023-07-14 01:30:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|1085
1689298500000|2023-07-14 01:35:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|938
1689298800000|2023-07-14 01:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|693
1689299100000|2023-07-14 01:45:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1009
1689299400000|2023-07-14 01:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|607
1689299700000|2023-07-14 01:55:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|418
1689300000000|2023-07-14 02:00:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|963
1689300300000|2023-07-14 02:05:00|||||||||101
1689300600000|2023-07-14 02:10:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|408
1689300900000|2023-07-14 02:15:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|647
1689301200000|2023-07-14 02:20:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|216
1689301500000|2023-07-14 02:25:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|144
1689301800000|2023-07-14 02:30:00|||||||||23
1689302100000|2023-07-14 02:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|254
1689302400000|2023-07-14 02:40:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|341
1689302700000|2023-07-14 02:45:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|718
1689303000000|2023-07-14 02:50:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|302
1689303300000|2023-07-14 02:55:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|275
1689303600000|2023-07-14 03:00:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|450
1689303900000|2023-07-14 03:05:00|||||||||102
1689304200000|2023-07-14 03:10:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|142
1689304500000|2023-07-14 03:15:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|154
1689304800000|2023-07-14 03:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|115
1689305100000|2023-07-14 03:25:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|109
1689305400000|2023-07-14 03:30:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|381
1689305700000|2023-07-14 03:35:00|10799|10797|10799|10797|10799|10797|10799|10797|175
1689306000000|2023-07-14 03:40:00|||||||||128
1689306300000|2023-07-14 03:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|195
1689306600000|2023-07-14 03:50:00|10799.4|10797.4|10799|10797|10799.4|10797.4|10798.3|10796.3|206
1689306900000|2023-07-14 03:55:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|189
1689307200000|2023-07-14 04:00:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|222
1689307500000|2023-07-14 04:05:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|420
1689307800000|2023-07-14 04:10:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|615
1689308100000|2023-07-14 04:15:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|346
1689308400000|2023-07-14 04:20:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|1158
1689308700000|2023-07-14 04:25:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|116
1689309000000|2023-07-14 04:30:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|677
1689309300000|2023-07-14 04:35:00|10790.8|10788.8|10790.5|10788.5|10790.8|10788.8|10790.5|10788.5|244
1689309600000|2023-07-14 04:40:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|381
1689309900000|2023-07-14 04:45:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|738
1689310200000|2023-07-14 04:50:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|359
1689310500000|2023-07-14 04:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|401
1689310800000|2023-07-14 05:00:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|444
1689311100000|2023-07-14 05:05:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|509
1689311400000|2023-07-14 05:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|317
1689311700000|2023-07-14 05:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|670
1689312000000|2023-07-14 05:20:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|91
1689312300000|2023-07-14 05:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|312
1689312600000|2023-07-14 05:30:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|459
1689312900000|2023-07-14 05:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|256
1689313200000|2023-07-14 05:40:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|46
1689313500000|2023-07-14 05:45:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|711
1689313800000|2023-07-14 05:50:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10785|10783|573
1689314100000|2023-07-14 05:55:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|425
1689314400000|2023-07-14 06:00:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|889
1689314700000|2023-07-14 06:05:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|716
1689315000000|2023-07-14 06:10:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|471
1689315300000|2023-07-14 06:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.7|10785.7|388
1689315600000|2023-07-14 06:20:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10785|10783|1016
1689315900000|2023-07-14 06:25:00|10785.8|10783.8|10783.4|10781.4|10785.8|10783.8|10782.6|10780.6|963
1689316200000|2023-07-14 06:30:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1732
1689316500000|2023-07-14 06:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|575
1689316800000|2023-07-14 06:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|743
1689317100000|2023-07-14 06:45:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10777.2|10775.2|3788
1689317400000|2023-07-14 06:50:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|1987
1689317700000|2023-07-14 06:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|680
1689318000000|2023-07-14 07:00:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10774.8|10772.8|3222
1689318300000|2023-07-14 07:05:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|1521
1689318600000|2023-07-14 07:10:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10776.4|10774.4|780
1689318900000|2023-07-14 07:15:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.6|10773.6|1023
1689319200000|2023-07-14 07:20:00|10778|10776|10775.6|10773.6|10778|10776|10774.8|10772.8|1295
1689319500000|2023-07-14 07:25:00|10774.8|10772.8|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|2666
1689319800000|2023-07-14 07:30:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|1514
1689320100000|2023-07-14 07:35:00|10771.7|10769.7|10774|10772|10774.8|10772.8|10771.7|10769.7|1214
1689320400000|2023-07-14 07:40:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|502
1689320700000|2023-07-14 07:45:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|622
1689321000000|2023-07-14 07:50:00|10773.7|10771.7|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|286
1689321300000|2023-07-14 07:55:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774|10772|1121
1689321600000|2023-07-14 08:00:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|782
1689321900000|2023-07-14 08:05:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|685
1689322200000|2023-07-14 08:10:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10778|10776|1088
1689322500000|2023-07-14 08:15:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|827
1689322800000|2023-07-14 08:20:00|10778|10776|10776.4|10774.4|10778|10776|10775.6|10773.6|821
1689323100000|2023-07-14 08:25:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|1416
1689323400000|2023-07-14 08:30:00|10778|10776|10778|10776|10779.5|10777.5|10777.2|10775.2|1360
1689323700000|2023-07-14 08:35:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|798
1689324000000|2023-07-14 08:40:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|631
1689324300000|2023-07-14 08:45:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|509
1689324600000|2023-07-14 08:50:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|733
1689324900000|2023-07-14 08:55:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|731
1689325200000|2023-07-14 09:00:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|714
1689325500000|2023-07-14 09:05:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2141
1689325800000|2023-07-14 09:10:00|10774|10772|10776.8|10774.8|10777.2|10775.2|10773.3|10771.3|989
1689326100000|2023-07-14 09:15:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10774|10772|1490
1689326400000|2023-07-14 09:20:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|353
1689326700000|2023-07-14 09:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1472
1689327000000|2023-07-14 09:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|592
1689327300000|2023-07-14 09:35:00|10776|10774|10777.2|10775.2|10778|10776|10775.6|10773.6|1768
1689327600000|2023-07-14 09:40:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|581
1689327900000|2023-07-14 09:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|361
1689328200000|2023-07-14 09:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|845
1689328500000|2023-07-14 09:55:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|480
1689328800000|2023-07-14 10:00:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|512
1689329100000|2023-07-14 10:05:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1006
1689329400000|2023-07-14 10:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|761
1689329700000|2023-07-14 10:15:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|720
1689330000000|2023-07-14 10:20:00|10779.1|10777.1|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|1506
1689330300000|2023-07-14 10:25:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|504
1689330600000|2023-07-14 10:30:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1549
1689330900000|2023-07-14 10:35:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|744
1689331200000|2023-07-14 10:40:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|770
1689331500000|2023-07-14 10:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|480
1689331800000|2023-07-14 10:50:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|1164
1689332100000|2023-07-14 10:55:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10782.6|10780.6|947
1689332400000|2023-07-14 11:00:00|10784.6|10782.6|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1899
1689332700000|2023-07-14 11:05:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|609
1689333000000|2023-07-14 11:10:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|448
1689333300000|2023-07-14 11:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|953
1689333600000|2023-07-14 11:20:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|1259
1689333900000|2023-07-14 11:25:00|10791.2|10789.2|10795.1|10793.1|10795.1|10793.1|10790.5|10788.5|3464
1689334200000|2023-07-14 11:30:00|10794.4|10792.4|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|2079
1689334500000|2023-07-14 11:35:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1572
1689334800000|2023-07-14 11:40:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2900
1689335100000|2023-07-14 11:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|2169
1689335400000|2023-07-14 11:50:00|10794.4|10792.4|10790.5|10788.5|10795.9|10793.9|10790.5|10788.5|3841
1689335700000|2023-07-14 11:55:00|10790.8|10788.8|10788.9|10786.9|10791.2|10789.2|10788.1|10786.1|882
1689336000000|2023-07-14 12:00:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2140
1689336300000|2023-07-14 12:05:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|1386
1689336600000|2023-07-14 12:10:00|10788.1|10786.1|10785.8|10783.8|10788.9|10786.9|10785.8|10783.8|2261
1689336900000|2023-07-14 12:15:00|10785.4|10783.4|10783.4|10781.4|10785.8|10783.8|10781.9|10779.9|2553
1689337200000|2023-07-14 12:20:00|10784.2|10782.2|10784.2|10782.2|10786.5|10784.5|10784.2|10782.2|3947
1689337500000|2023-07-14 12:25:00|10785|10783|10788.9|10786.9|10788.9|10786.9|10785|10783|4016
1689337800000|2023-07-14 12:30:00|10789.7|10787.7|10785.8|10783.8|10792|10790|10785.8|10783.8|4593
1689338100000|2023-07-14 12:35:00|10785|10783|10779.5|10777.5|10785|10783|10778.7|10776.7|4022
1689338400000|2023-07-14 12:40:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|4730
1689338700000|2023-07-14 12:45:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|2580
1689339000000|2023-07-14 12:50:00|10778.7|10776.7|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|2284
1689339300000|2023-07-14 12:55:00|10779.5|10777.5|10781.1|10779.1|10783.4|10781.4|10779.5|10777.5|2871
1689339600000|2023-07-14 13:00:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|3278
1689339900000|2023-07-14 13:05:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|3431
1689340200000|2023-07-14 13:10:00|10777.2|10775.2|10778|10776|10778|10776|10775.6|10773.6|2479
1689340500000|2023-07-14 13:15:00|10777.2|10775.2|10775.6|10773.6|10780.3|10778.3|10774.8|10772.8|2958
1689340800000|2023-07-14 13:20:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|3104
1689341100000|2023-07-14 13:25:00|10774|10772|10776.4|10774.4|10778|10776|10772.5|10770.5|3853
1689341400000|2023-07-14 13:30:00|10776|10774|10781.9|10779.9|10783.4|10781.4|10776|10774|8189
1689341700000|2023-07-14 13:35:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10778|10776|3248
1689342000000|2023-07-14 13:40:00|10779.5|10777.5|10782.6|10780.6|10782.6|10780.6|10778.7|10776.7|2708
1689342300000|2023-07-14 13:45:00|10783.4|10781.4|10781.9|10779.9|10785|10783|10781.1|10779.1|2497
1689342600000|2023-07-14 13:50:00|10781.1|10779.1|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|2573
1689342900000|2023-07-14 13:55:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|2626
1689343200000|2023-07-14 14:00:00|10775.6|10773.6|10765.5|10763.5|10775.6|10773.6|10762.3|10760.3|17202
1689343500000|2023-07-14 14:05:00|10764.7|10762.7|10772.1|10770.1|10773.3|10771.3|10763.9|10761.9|12036
1689343800000|2023-07-14 14:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10767|10765|6914
1689344100000|2023-07-14 14:15:00|10772.1|10770.1|10771.7|10769.7|10773.3|10771.3|10768.6|10766.6|9872
1689344400000|2023-07-14 14:20:00|10770.9|10768.9|10765.5|10763.5|10771.7|10769.7|10765.5|10763.5|5332
1689344700000|2023-07-14 14:25:00|10766.2|10764.2|10768.6|10766.6|10770.1|10768.1|10765.5|10763.5|3957
1689345000000|2023-07-14 14:30:00|10769.4|10767.4|10774|10772|10774.8|10772.8|10769.4|10767.4|4406
1689345300000|2023-07-14 14:35:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10771.7|10769.7|2594
1689345600000|2023-07-14 14:40:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10772.5|10770.5|4186
1689345900000|2023-07-14 14:45:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|4045
1689346200000|2023-07-14 14:50:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10775.6|10773.6|2145
1689346500000|2023-07-14 14:55:00|10776.4|10774.4|10772.5|10770.5|10776.4|10774.4|10772.5|10770.5|3982
1689346800000|2023-07-14 15:00:00|10773.3|10771.3|10774|10772|10775.6|10773.6|10772.5|10770.5|2629
1689347100000|2023-07-14 15:05:00|10773.3|10771.3|10772.1|10770.1|10773.3|10771.3|10770.1|10768.1|1996
1689347400000|2023-07-14 15:10:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|1195
1689347700000|2023-07-14 15:15:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|2026
1689348000000|2023-07-14 15:20:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|3033
1689348300000|2023-07-14 15:25:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767|10765|2281
1689348600000|2023-07-14 15:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|4831
1689348900000|2023-07-14 15:35:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|2773
1689349200000|2023-07-14 15:40:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10765.5|10763.5|1917
1689349500000|2023-07-14 15:45:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10762.3|10760.3|3879
1689349800000|2023-07-14 15:50:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|2878
1689350100000|2023-07-14 15:55:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760|10758|4237
1689350400000|2023-07-14 16:00:00|10760|10758|10760|10758|10761.5|10759.5|10760|10758|2089
1689350700000|2023-07-14 16:05:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|2461
1689351000000|2023-07-14 16:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2090
1689351300000|2023-07-14 16:15:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2015
1689351600000|2023-07-14 16:20:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|4915
1689351900000|2023-07-14 16:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|3182
1689352200000|2023-07-14 16:30:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3593
1689352500000|2023-07-14 16:35:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|800
1689352800000|2023-07-14 16:40:00|10760.8|10758.8|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|2797
1689353100000|2023-07-14 16:45:00|10761.2|10759.2|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|1154
1689353400000|2023-07-14 16:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2738
1689353700000|2023-07-14 16:55:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1795
1689354000000|2023-07-14 17:00:00|10763.5|10761.5|10765.5|10763.5|10765.5|10763.5|10763.5|10761.5|2783
1689354300000|2023-07-14 17:05:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1000
1689354600000|2023-07-14 17:10:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1011
1689354900000|2023-07-14 17:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1068
1689355200000|2023-07-14 17:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1458
1689355500000|2023-07-14 17:25:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10759.2|10757.2|820
1689355800000|2023-07-14 17:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|898
1689356100000|2023-07-14 17:35:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|1535
1689356400000|2023-07-14 17:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|485
1689356700000|2023-07-14 17:45:00|10758.8|10756.8|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|2191
1689357000000|2023-07-14 17:50:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|941
1689357300000|2023-07-14 17:55:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|919
1689357600000|2023-07-14 18:00:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|842
1689357900000|2023-07-14 18:05:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|685
1689358200000|2023-07-14 18:10:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|718
1689358500000|2023-07-14 18:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1949
1689358800000|2023-07-14 18:20:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|258
1689359100000|2023-07-14 18:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|913
1689359400000|2023-07-14 18:30:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10757.6|10755.6|703
1689359700000|2023-07-14 18:35:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|880
1689360000000|2023-07-14 18:40:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|703
1689360300000|2023-07-14 18:45:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|1688
1689360600000|2023-07-14 18:50:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|1516
1689360900000|2023-07-14 18:55:00|10760.8|10758.8|10756.9|10754.9|10761.5|10759.5|10756.9|10754.9|7570
1689361200000|2023-07-14 19:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1211
1689361500000|2023-07-14 19:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1889
1689361800000|2023-07-14 19:10:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2929
1689362100000|2023-07-14 19:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|744
1689362400000|2023-07-14 19:20:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|608
1689362700000|2023-07-14 19:25:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|1278
1689363000000|2023-07-14 19:30:00|10753.3|10751.3|10753|10751|10754.5|10752.5|10753|10751|2352
1689363300000|2023-07-14 19:35:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1670
1689363600000|2023-07-14 19:40:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|720
1689363900000|2023-07-14 19:45:00|10754.1|10752.1|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|2800
1689364200000|2023-07-14 19:50:00|10754.1|10752.1|10753.7|10751.7|10754.5|10752.5|10753|10751|1070
1689364500000|2023-07-14 19:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2025
1689364800000|2023-07-14 20:00:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|2492
1689365100000|2023-07-14 20:05:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|1268
1689365400000|2023-07-14 20:10:00|10752.6|10750.6|10752.2|10750.2|10753|10751|10752.2|10750.2|698
1689365700000|2023-07-14 20:15:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1109
1689366000000|2023-07-14 20:20:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|467
1689366300000|2023-07-14 20:25:00|10753|10751|10753|10751|10753|10751|10753|10751|382
1689366600000|2023-07-14 20:30:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|1550
1689366900000|2023-07-14 20:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|442
1689367200000|2023-07-14 20:40:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1307
1689367500000|2023-07-14 20:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|3488
1689367800000|2023-07-14 20:50:00|10749|10747|10749|10747|10749.4|10747.4|10749|10747|654
1689368100000|2023-07-14 20:55:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|2536
1689544800000|2023-07-16 22:00:00|10750.2|10748.2|10753|10751|10753|10751|10749.8|10747.8|1150
1689545100000|2023-07-16 22:05:00|10752.2|10750.2|10752.2|10750.2|10753.7|10751.7|10751.8|10749.8|711
1689545400000|2023-07-16 22:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|327
1689545700000|2023-07-16 22:15:00|||||||||71
1689546000000|2023-07-16 22:20:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|267
1689546300000|2023-07-16 22:25:00|10752.6|10750.6|10753|10751|10753|10751|10752.6|10750.6|495
1689546600000|2023-07-16 22:30:00|||||||||12
1689546900000|2023-07-16 22:35:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|365
1689547200000|2023-07-16 22:40:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|79
1689547500000|2023-07-16 22:45:00|10751.8|10749.8|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|38
1689547800000|2023-07-16 22:50:00|10753|10751|10753|10751|10753|10751|10753|10751|31
1689548100000|2023-07-16 22:55:00|10752.6|10750.6|10753|10751|10753|10751|10752.2|10750.2|43
1689548400000|2023-07-16 23:00:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|93
1689548700000|2023-07-16 23:05:00|10753.3|10751.3|10753|10751|10753.3|10751.3|10753|10751|35
1689549000000|2023-07-16 23:10:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|45
1689549300000|2023-07-16 23:15:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|43
1689549600000|2023-07-16 23:20:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|47
1689549900000|2023-07-16 23:25:00|||||||||2
1689550200000|2023-07-16 23:30:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|54
1689550500000|2023-07-16 23:35:00|||||||||41
1689550800000|2023-07-16 23:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|127
1689551100000|2023-07-16 23:45:00|||||||||2
1689551400000|2023-07-16 23:50:00|||||||||32
1689551700000|2023-07-16 23:55:00|10753|10751|10753|10751|10753|10751|10753|10751|18
1689552000000|2023-07-17 00:00:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|161
1689552300000|2023-07-17 00:05:00|||||||||510
1689552600000|2023-07-17 00:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|153
1689552900000|2023-07-17 00:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|855
1689553200000|2023-07-17 00:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|312
1689553500000|2023-07-17 00:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|513
1689553800000|2023-07-17 00:30:00|||||||||646
1689554100000|2023-07-17 00:35:00|||||||||38
1689554400000|2023-07-17 00:40:00|||||||||384
1689554700000|2023-07-17 00:45:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|341
1689555000000|2023-07-17 00:50:00|||||||||1209
1689555300000|2023-07-17 00:55:00|||||||||371
1689555600000|2023-07-17 01:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|329
1689555900000|2023-07-17 01:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|164
1689556200000|2023-07-17 01:10:00|||||||||62
1689556500000|2023-07-17 01:15:00|||||||||2
1689556800000|2023-07-17 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|192
1689557100000|2023-07-17 01:25:00|||||||||17
1689557400000|2023-07-17 01:30:00|||||||||21
1689557700000|2023-07-17 01:35:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|237
1689558000000|2023-07-17 01:40:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|511
1689558300000|2023-07-17 01:45:00|||||||||1
1689558600000|2023-07-17 01:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|218
1689558900000|2023-07-17 01:55:00|||||||||270
1689559200000|2023-07-17 02:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|354
1689559500000|2023-07-17 02:05:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|16
1689559800000|2023-07-17 02:10:00|||||||||14
1689560100000|2023-07-17 02:15:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|833
1689560400000|2023-07-17 02:20:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|497
1689560700000|2023-07-17 02:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|516
1689561000000|2023-07-17 02:30:00|10760|10758|10760|10758|10760|10758|10760|10758|297
1689561300000|2023-07-17 02:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|149
1689561600000|2023-07-17 02:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|575
1689561900000|2023-07-17 02:45:00|||||||||11
1689562200000|2023-07-17 02:50:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|109
1689562500000|2023-07-17 02:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|131
1689563100000|2023-07-17 03:05:00|||||||||166
1689563400000|2023-07-17 03:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|823
1689563700000|2023-07-17 03:15:00|||||||||18
1689564300000|2023-07-17 03:25:00|||||||||9
1689564600000|2023-07-17 03:30:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|252
1689564900000|2023-07-17 03:35:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|140
1689565200000|2023-07-17 03:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|650
1689565500000|2023-07-17 03:45:00|||||||||61
1689565800000|2023-07-17 03:50:00|||||||||3
1689566400000|2023-07-17 04:00:00|||||||||8
1689566700000|2023-07-17 04:05:00|||||||||74
1689567000000|2023-07-17 04:10:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.9|10754.9|147
1689567300000|2023-07-17 04:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|43
1689567600000|2023-07-17 04:20:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|91
1689567900000|2023-07-17 04:25:00|||||||||30
1689568200000|2023-07-17 04:30:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|71
1689568500000|2023-07-17 04:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|76
1689568800000|2023-07-17 04:40:00|||||||||13
1689569100000|2023-07-17 04:45:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|167
1689569400000|2023-07-17 04:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|48
1689569700000|2023-07-17 04:55:00|||||||||12
1689570000000|2023-07-17 05:00:00|||||||||1
1689570300000|2023-07-17 05:05:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|420
1689570600000|2023-07-17 05:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|273
1689570900000|2023-07-17 05:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|642
1689571200000|2023-07-17 05:20:00|||||||||30
1689571500000|2023-07-17 05:25:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|43
1689571800000|2023-07-17 05:30:00|10758.4|10756.4|10758.4|10756.4|10758.8|10756.8|10758.4|10756.4|335
1689572100000|2023-07-17 05:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|84
1689572400000|2023-07-17 05:40:00|||||||||182
1689572700000|2023-07-17 05:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|133
1689573000000|2023-07-17 05:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|129
1689573300000|2023-07-17 05:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|130
1689573600000|2023-07-17 06:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|562
1689573900000|2023-07-17 06:05:00|||||||||77
1689574200000|2023-07-17 06:10:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|186
1689574500000|2023-07-17 06:15:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|252
1689574800000|2023-07-17 06:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|1115
1689575100000|2023-07-17 06:25:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|202
1689575400000|2023-07-17 06:30:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|831
1689575700000|2023-07-17 06:35:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10757.6|10755.6|1744
1689576000000|2023-07-17 06:40:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|581
1689576300000|2023-07-17 06:45:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|754
1689576600000|2023-07-17 06:50:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|193
1689576900000|2023-07-17 06:55:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|290
1689577200000|2023-07-17 07:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|920
1689577500000|2023-07-17 07:05:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1107
1689577800000|2023-07-17 07:10:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|841
1689578100000|2023-07-17 07:15:00|10760|10758|10756.1|10754.1|10760|10758|10755.3|10753.3|1894
1689578400000|2023-07-17 07:20:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|2388
1689578700000|2023-07-17 07:25:00|10757.3|10755.3|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|824
1689579000000|2023-07-17 07:30:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|401
1689579300000|2023-07-17 07:35:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753|10751|878
1689579600000|2023-07-17 07:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|262
1689579900000|2023-07-17 07:45:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|894
1689580200000|2023-07-17 07:50:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|850
1689580500000|2023-07-17 07:55:00|10754.9|10752.9|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1022
1689580800000|2023-07-17 08:00:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|933
1689581100000|2023-07-17 08:05:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|863
1689581400000|2023-07-17 08:10:00|10762.3|10760.3|10766.2|10764.2|10766.2|10764.2|10761.5|10759.5|3612
1689581700000|2023-07-17 08:15:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|1213
1689582000000|2023-07-17 08:20:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|1958
1689582300000|2023-07-17 08:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1203
1689582600000|2023-07-17 08:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|763
1689582900000|2023-07-17 08:35:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1655
1689583200000|2023-07-17 08:40:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|864
1689583500000|2023-07-17 08:45:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|723
1689583800000|2023-07-17 08:50:00|10768.2|10766.2|10767|10765|10768.6|10766.6|10767|10765|602
1689584100000|2023-07-17 08:55:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|1092
1689584400000|2023-07-17 09:00:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|308
1689584700000|2023-07-17 09:05:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|535
1689585000000|2023-07-17 09:10:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10765.5|10763.5|630
1689585300000|2023-07-17 09:15:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|183
1689585600000|2023-07-17 09:20:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|563
1689585900000|2023-07-17 09:25:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|237
1689586200000|2023-07-17 09:30:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|297
1689586500000|2023-07-17 09:35:00|10768.2|10766.2|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|1133
1689586800000|2023-07-17 09:40:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|2375
1689587100000|2023-07-17 09:45:00|10774|10772|10777.2|10775.2|10778|10776|10774|10772|2051
1689587400000|2023-07-17 09:50:00|10778|10776|10775.6|10773.6|10779.5|10777.5|10775.6|10773.6|1640
1689587700000|2023-07-17 09:55:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10775.6|10773.6|1337
1689588000000|2023-07-17 10:00:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1171
1689588300000|2023-07-17 10:05:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1090
1689588600000|2023-07-17 10:10:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776|10774|1490
1689588900000|2023-07-17 10:15:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|490
1689589200000|2023-07-17 10:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|819
1689589500000|2023-07-17 10:25:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|364
1689589800000|2023-07-17 10:30:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|197
1689590100000|2023-07-17 10:35:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|370
1689590400000|2023-07-17 10:40:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|423
1689590700000|2023-07-17 10:45:00|10773.3|10771.3|10774.8|10772.8|10776.4|10774.4|10773.3|10771.3|1150
1689591000000|2023-07-17 10:50:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1306
1689591300000|2023-07-17 10:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|428
1689591600000|2023-07-17 11:00:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|760
1689591900000|2023-07-17 11:05:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|1547
1689592200000|2023-07-17 11:10:00|10776|10774|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1562
1689592500000|2023-07-17 11:15:00|10774|10772|10774|10772|10775.6|10773.6|10774|10772|476
1689592800000|2023-07-17 11:20:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|817
1689593100000|2023-07-17 11:25:00|10774|10772|10772.5|10770.5|10774|10772|10771.7|10769.7|568
1689593400000|2023-07-17 11:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.9|10770.9|321
1689593700000|2023-07-17 11:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|311
1689594000000|2023-07-17 11:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|481
1689594300000|2023-07-17 11:45:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|707
1689594600000|2023-07-17 11:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|842
1689594900000|2023-07-17 11:55:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|282
1689595200000|2023-07-17 12:00:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1732
1689595500000|2023-07-17 12:05:00|10774|10772|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|2435
1689595800000|2023-07-17 12:10:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|2059
1689596100000|2023-07-17 12:15:00|10776.8|10774.8|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|2892
1689596400000|2023-07-17 12:20:00|10777.6|10775.6|10770.9|10768.9|10778|10776|10770.1|10768.1|4780
1689596700000|2023-07-17 12:25:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10768.6|10766.6|2846
1689597000000|2023-07-17 12:30:00|10771.7|10769.7|10764.7|10762.7|10771.7|10769.7|10764.7|10762.7|5499
1689597300000|2023-07-17 12:35:00|10764.3|10762.3|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|3271
1689597600000|2023-07-17 12:40:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|3105
1689597900000|2023-07-17 12:45:00|10763.1|10761.1|10758.4|10756.4|10763.1|10761.1|10757.6|10755.6|3231
1689598200000|2023-07-17 12:50:00|10757.6|10755.6|10761.5|10759.5|10762.3|10760.3|10757.6|10755.6|3828
1689598500000|2023-07-17 12:55:00|10760.8|10758.8|10766.2|10764.2|10766.2|10764.2|10760.8|10758.8|4019
1689598800000|2023-07-17 13:00:00|10766.6|10764.6|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|10899
1689599100000|2023-07-17 13:05:00|10767|10765|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|2563
1689599400000|2023-07-17 13:10:00|10764.7|10762.7|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|3759
1689599700000|2023-07-17 13:15:00|10760.8|10758.8|10764.7|10762.7|10765.5|10763.5|10760.8|10758.8|2197
1689600000000|2023-07-17 13:20:00|10763.9|10761.9|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|1608
1689600300000|2023-07-17 13:25:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|4266
1689600600000|2023-07-17 13:30:00|10760.8|10758.8|10753|10751|10764.7|10762.7|10753|10751|5757
1689600900000|2023-07-17 13:35:00|10751.4|10749.4|10753|10751|10753|10751|10749|10747|7939
1689601200000|2023-07-17 13:40:00|10752.6|10750.6|10753.7|10751.7|10756.1|10754.1|10751.4|10749.4|3914
1689601500000|2023-07-17 13:45:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10751.4|10749.4|4445
1689601800000|2023-07-17 13:50:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|4256
1689602100000|2023-07-17 13:55:00|10753|10751|10756.1|10754.1|10757.6|10755.6|10751.4|10749.4|3771
1689602400000|2023-07-17 14:00:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10753.7|10751.7|3218
1689602700000|2023-07-17 14:05:00|10757.6|10755.6|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|1915
1689603000000|2023-07-17 14:10:00|10755.3|10753.3|10759.2|10757.2|10760|10758|10754.5|10752.5|3804
1689603300000|2023-07-17 14:15:00|10758.4|10756.4|10757.6|10755.6|10760|10758|10757.6|10755.6|3452
1689603600000|2023-07-17 14:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3026
1689603900000|2023-07-17 14:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1383
1689604200000|2023-07-17 14:30:00|10758.4|10756.4|10758.4|10756.4|10760|10758|10757.6|10755.6|1768
1689604500000|2023-07-17 14:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1113
1689604800000|2023-07-17 14:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2362
1689605100000|2023-07-17 14:45:00|10759.2|10757.2|10755.3|10753.3|10760|10758|10754.5|10752.5|1460
1689605400000|2023-07-17 14:50:00|10754.5|10752.5|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|1424
1689605700000|2023-07-17 14:55:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10756.9|10754.9|1355
1689606000000|2023-07-17 15:00:00|10757.6|10755.6|10753.7|10751.7|10757.6|10755.6|10753|10751|1757
1689606300000|2023-07-17 15:05:00|10754.1|10752.1|10754.5|10752.5|10756.1|10754.1|10754.1|10752.1|1477
1689606600000|2023-07-17 15:10:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|2266
1689606900000|2023-07-17 15:15:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|3260
1689607200000|2023-07-17 15:20:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|2233
1689607500000|2023-07-17 15:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|2082
1689607800000|2023-07-17 15:30:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1823
1689608100000|2023-07-17 15:35:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2605
1689608400000|2023-07-17 15:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|983
1689608700000|2023-07-17 15:45:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|698
1689609000000|2023-07-17 15:50:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|984
1689609300000|2023-07-17 15:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1465
1689609600000|2023-07-17 16:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1361
1689609900000|2023-07-17 16:05:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|1158
1689610200000|2023-07-17 16:10:00|10759.2|10757.2|10760|10758|10760|10758|10757.6|10755.6|620
1689610500000|2023-07-17 16:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|594
1689610800000|2023-07-17 16:20:00|10760|10758|10760|10758|10760|10758|10758.4|10756.4|634
1689611100000|2023-07-17 16:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|871
1689611400000|2023-07-17 16:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|1510
1689611700000|2023-07-17 16:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1498
1689612000000|2023-07-17 16:40:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|872
1689612300000|2023-07-17 16:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|709
1689612600000|2023-07-17 16:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|597
1689612900000|2023-07-17 16:55:00|||||||||721
1689613200000|2023-07-17 17:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1212
1689613500000|2023-07-17 17:05:00|10762.7|10760.7|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1013
1689613800000|2023-07-17 17:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.5|10761.5|452
1689614100000|2023-07-17 17:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|499
1689614400000|2023-07-17 17:20:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1098
1689614700000|2023-07-17 17:25:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|495
1689615000000|2023-07-17 17:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|931
1689615300000|2023-07-17 17:35:00|10762.3|10760.3|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|1191
1689615600000|2023-07-17 17:40:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1348
1689615900000|2023-07-17 17:45:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2061
1689616200000|2023-07-17 17:50:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1096
1689616500000|2023-07-17 17:55:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|439
1689616800000|2023-07-17 18:00:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1039
1689617100000|2023-07-17 18:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|1076
1689617400000|2023-07-17 18:10:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|583
1689617700000|2023-07-17 18:15:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|2336
1689618000000|2023-07-17 18:20:00|10767|10765|10768.6|10766.6|10769.4|10767.4|10767|10765|2581
1689618300000|2023-07-17 18:25:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1007
1689618600000|2023-07-17 18:30:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2119
1689618900000|2023-07-17 18:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1796
1689619200000|2023-07-17 18:40:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1589
1689619500000|2023-07-17 18:45:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1919
1689619800000|2023-07-17 18:50:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|167
1689620100000|2023-07-17 18:55:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1696
1689620400000|2023-07-17 19:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|1393
1689620700000|2023-07-17 19:05:00|10769.8|10767.8|10768.6|10766.6|10769.8|10767.8|10767.8|10765.8|2711
1689621000000|2023-07-17 19:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|965
1689621300000|2023-07-17 19:15:00|10765.5|10763.5|10761.5|10759.5|10766.2|10764.2|10761.5|10759.5|5565
1689621600000|2023-07-17 19:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|2387
1689621900000|2023-07-17 19:25:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|992
1689622200000|2023-07-17 19:30:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1057
1689622500000|2023-07-17 19:35:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1443
1689622800000|2023-07-17 19:40:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|907
1689623100000|2023-07-17 19:45:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|547
1689623400000|2023-07-17 19:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1360
1689623700000|2023-07-17 19:55:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1482
1689624000000|2023-07-17 20:00:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2476
1689624300000|2023-07-17 20:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1138
1689624600000|2023-07-17 20:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1117
1689624900000|2023-07-17 20:15:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|482
1689625200000|2023-07-17 20:20:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|243
1689625500000|2023-07-17 20:25:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|853
1689625800000|2023-07-17 20:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|1512
1689626100000|2023-07-17 20:35:00|10762.7|10760.7|10763.1|10761.1|10763.9|10761.9|10762.7|10760.7|1598
1689626400000|2023-07-17 20:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|348
1689626700000|2023-07-17 20:45:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|459
1689627000000|2023-07-17 20:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|650
1689627300000|2023-07-17 20:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2229
1689631200000|2023-07-17 22:00:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|246
1689631500000|2023-07-17 22:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|116
1689631800000|2023-07-17 22:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|119
1689632100000|2023-07-17 22:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|117
1689632400000|2023-07-17 22:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|139
1689632700000|2023-07-17 22:25:00|||||||||3
1689633000000|2023-07-17 22:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|67
1689633300000|2023-07-17 22:35:00|||||||||27
1689633600000|2023-07-17 22:40:00|||||||||10
1689633900000|2023-07-17 22:45:00|||||||||4
1689634200000|2023-07-17 22:50:00|||||||||38
1689634500000|2023-07-17 22:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|24
1689634800000|2023-07-17 23:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|298
1689635100000|2023-07-17 23:05:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|12
1689635400000|2023-07-17 23:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|24
1689635700000|2023-07-17 23:15:00|||||||||69
1689636000000|2023-07-17 23:20:00|||||||||11
1689636300000|2023-07-17 23:25:00|||||||||24
1689636600000|2023-07-17 23:30:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|57
1689636900000|2023-07-17 23:35:00|||||||||120
1689637200000|2023-07-17 23:40:00|||||||||5
1689637500000|2023-07-17 23:45:00|||||||||72
1689637800000|2023-07-17 23:50:00|||||||||19
1689638100000|2023-07-17 23:55:00|10766.2|10764.2|10765.8|10763.8|10766.2|10764.2|10765.5|10763.5|182
1689638400000|2023-07-18 00:00:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|278
1689638700000|2023-07-18 00:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|69
1689639000000|2023-07-18 00:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|180
1689639300000|2023-07-18 00:15:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|63
1689639600000|2023-07-18 00:20:00|10765.1|10763.1|10764.7|10762.7|10765.1|10763.1|10764.7|10762.7|28
1689639900000|2023-07-18 00:25:00|||||||||17
1689640200000|2023-07-18 00:30:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|186
1689640500000|2023-07-18 00:35:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|1181
1689640800000|2023-07-18 00:40:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|436
1689641100000|2023-07-18 00:45:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|732
1689641400000|2023-07-18 00:50:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767|10765|1140
1689641700000|2023-07-18 00:55:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|245
1689642000000|2023-07-18 01:00:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2769
1689642300000|2023-07-18 01:05:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|463
1689642600000|2023-07-18 01:10:00|||||||||48
1689642900000|2023-07-18 01:15:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|454
1689643200000|2023-07-18 01:20:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|1026
1689643500000|2023-07-18 01:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|126
1689643800000|2023-07-18 01:30:00|10769.8|10767.8|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|456
1689644100000|2023-07-18 01:35:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|165
1689644400000|2023-07-18 01:40:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|63
1689644700000|2023-07-18 01:45:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|505
1689645000000|2023-07-18 01:50:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|401
1689645300000|2023-07-18 01:55:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|273
1689645600000|2023-07-18 02:00:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|154
1689645900000|2023-07-18 02:05:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|184
1689646200000|2023-07-18 02:10:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|168
1689646500000|2023-07-18 02:15:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|116
1689646800000|2023-07-18 02:20:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|44
1689647100000|2023-07-18 02:25:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|229
1689647400000|2023-07-18 02:30:00|||||||||65
1689647700000|2023-07-18 02:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|162
1689648000000|2023-07-18 02:40:00|||||||||35
1689648300000|2023-07-18 02:45:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.5|10768.5|34
1689648600000|2023-07-18 02:50:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|134
1689648900000|2023-07-18 02:55:00|||||||||57
1689649200000|2023-07-18 03:00:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|272
1689649500000|2023-07-18 03:05:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|54
1689649800000|2023-07-18 03:10:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|78
1689650100000|2023-07-18 03:15:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|7
1689650400000|2023-07-18 03:20:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|219
1689650700000|2023-07-18 03:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|18
1689651000000|2023-07-18 03:30:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|139
1689651300000|2023-07-18 03:35:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|411
1689651600000|2023-07-18 03:40:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|40
1689651900000|2023-07-18 03:45:00|||||||||37
1689652200000|2023-07-18 03:50:00|||||||||21
1689652500000|2023-07-18 03:55:00|||||||||8
1689652800000|2023-07-18 04:00:00|||||||||12
1689653100000|2023-07-18 04:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|49
1689653400000|2023-07-18 04:10:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|40
1689653700000|2023-07-18 04:15:00|||||||||217
1689654000000|2023-07-18 04:20:00|10771.3|10769.3|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|89
1689654300000|2023-07-18 04:25:00|||||||||5
1689654600000|2023-07-18 04:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|367
1689654900000|2023-07-18 04:35:00|10772.9|10770.9|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|65
1689655200000|2023-07-18 04:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|63
1689655500000|2023-07-18 04:45:00|||||||||16
1689655800000|2023-07-18 04:50:00|10774|10772|10774|10772|10774|10772|10774|10772|94
1689656100000|2023-07-18 04:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|473
1689656400000|2023-07-18 05:00:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|253
1689656700000|2023-07-18 05:05:00|||||||||275
1689657000000|2023-07-18 05:10:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|799
1689657300000|2023-07-18 05:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|268
1689657600000|2023-07-18 05:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|56
1689657900000|2023-07-18 05:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|165
1689658200000|2023-07-18 05:30:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|310
1689658500000|2023-07-18 05:35:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|253
1689658800000|2023-07-18 05:40:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|236
1689659100000|2023-07-18 05:45:00|||||||||61
1689659400000|2023-07-18 05:50:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|327
1689659700000|2023-07-18 05:55:00|10773.7|10771.7|10774|10772|10774.8|10772.8|10773.7|10771.7|133
1689660000000|2023-07-18 06:00:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|356
1689660300000|2023-07-18 06:05:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|1001
1689660600000|2023-07-18 06:10:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|487
1689660900000|2023-07-18 06:15:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|389
1689661200000|2023-07-18 06:20:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|627
1689661500000|2023-07-18 06:25:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|406
1689661800000|2023-07-18 06:30:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|799
1689662100000|2023-07-18 06:35:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|275
1689662400000|2023-07-18 06:40:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|854
1689662700000|2023-07-18 06:45:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|561
1689663000000|2023-07-18 06:50:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774|10772|697
1689663300000|2023-07-18 06:55:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|3092
1689663600000|2023-07-18 07:00:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|3663
1689663900000|2023-07-18 07:05:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10779.9|10777.9|1265
1689664200000|2023-07-18 07:10:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|544
1689664500000|2023-07-18 07:15:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|483
1689664800000|2023-07-18 07:20:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|744
1689665100000|2023-07-18 07:25:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|808
1689665400000|2023-07-18 07:30:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1544
1689665700000|2023-07-18 07:35:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|413
1689666000000|2023-07-18 07:40:00|10778.7|10776.7|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|1141
1689666300000|2023-07-18 07:45:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|713
1689666600000|2023-07-18 07:50:00|10784.2|10782.2|10792.8|10790.8|10793.6|10791.6|10784.2|10782.2|9363
1689666900000|2023-07-18 07:55:00|10793.6|10791.6|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|4360
1689667200000|2023-07-18 08:00:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10790.5|10788.5|1332
1689667500000|2023-07-18 08:05:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10790.5|10788.5|904
1689667800000|2023-07-18 08:10:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|781
1689668100000|2023-07-18 08:15:00|10789.7|10787.7|10792|10790|10792|10790|10789.7|10787.7|1332
1689668400000|2023-07-18 08:20:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|956
1689668700000|2023-07-18 08:25:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|655
1689669000000|2023-07-18 08:30:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|2917
1689669300000|2023-07-18 08:35:00|10791.6|10789.6|10788.9|10786.9|10792|10790|10788.9|10786.9|1222
1689669600000|2023-07-18 08:40:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|425
1689669900000|2023-07-18 08:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2714
1689670200000|2023-07-18 08:50:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|687
1689670500000|2023-07-18 08:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1668
1689670800000|2023-07-18 09:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|679
1689671100000|2023-07-18 09:05:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|528
1689671400000|2023-07-18 09:10:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|1170
1689671700000|2023-07-18 09:15:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|837
1689672000000|2023-07-18 09:20:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|775
1689672300000|2023-07-18 09:25:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|849
1689672600000|2023-07-18 09:30:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|298
1689672900000|2023-07-18 09:35:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|282
1689673200000|2023-07-18 09:40:00|10787.7|10785.7|10788.9|10786.9|10788.9|10786.9|10787.7|10785.7|277
1689673500000|2023-07-18 09:45:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|539
1689673800000|2023-07-18 09:50:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|388
1689674100000|2023-07-18 09:55:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1057
1689674400000|2023-07-18 10:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|571
1689674700000|2023-07-18 10:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|485
1689675000000|2023-07-18 10:10:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|744
1689675300000|2023-07-18 10:15:00|10788.9|10786.9|10788.5|10786.5|10789.7|10787.7|10788.5|10786.5|657
1689675600000|2023-07-18 10:20:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|751
1689675900000|2023-07-18 10:25:00|10788.5|10786.5|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|364
1689676200000|2023-07-18 10:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|752
1689676500000|2023-07-18 10:35:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|737
1689676800000|2023-07-18 10:40:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|572
1689677100000|2023-07-18 10:45:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|1297
1689677400000|2023-07-18 10:50:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|941
1689677700000|2023-07-18 10:55:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|118
1689678000000|2023-07-18 11:00:00|10787.7|10785.7|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|1239
1689678300000|2023-07-18 11:05:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|157
1689678600000|2023-07-18 11:10:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|903
1689678900000|2023-07-18 11:15:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|780
1689679200000|2023-07-18 11:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|696
1689679500000|2023-07-18 11:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|313
1689679800000|2023-07-18 11:30:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|359
1689680100000|2023-07-18 11:35:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|981
1689680400000|2023-07-18 11:40:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1110
1689680700000|2023-07-18 11:45:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1784
1689681000000|2023-07-18 11:50:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|3317
1689681300000|2023-07-18 11:55:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1461
1689681600000|2023-07-18 12:00:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|10310
1689681900000|2023-07-18 12:05:00|10793.2|10791.2|10797.5|10795.5|10797.5|10795.5|10792.8|10790.8|24216
1689682200000|2023-07-18 12:10:00|10797.1|10795.1|10793.6|10791.6|10797.1|10795.1|10793.6|10791.6|3949
1689682500000|2023-07-18 12:15:00|10792.8|10790.8|10792.8|10790.8|10794.4|10792.4|10792|10790|3879
1689682800000|2023-07-18 12:20:00|10792|10790|10792|10790|10793.6|10791.6|10790.5|10788.5|4866
1689683100000|2023-07-18 12:25:00|10792.8|10790.8|10792.4|10790.4|10792.8|10790.8|10791.2|10789.2|3690
1689683400000|2023-07-18 12:30:00|10792.8|10790.8|10781.9|10779.9|10809.2|10807.2|10780.3|10778.3|20673
1689683700000|2023-07-18 12:35:00|10781.1|10779.1|10778.7|10776.7|10788.1|10786.1|10778.7|10776.7|10760
1689684000000|2023-07-18 12:40:00|10778|10776|10776.4|10774.4|10781.1|10779.1|10775.6|10773.6|6753
1689684300000|2023-07-18 12:45:00|10777.2|10775.2|10783.4|10781.4|10785.8|10783.8|10776.4|10774.4|6045
1689684600000|2023-07-18 12:50:00|10784.2|10782.2|10788.1|10786.1|10790.8|10788.8|10783.4|10781.4|8519
1689684900000|2023-07-18 12:55:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10786.5|10784.5|4677
1689685200000|2023-07-18 13:00:00|10790.5|10788.5|10786.5|10784.5|10792|10790|10782.6|10780.6|3775
1689685500000|2023-07-18 13:05:00|10785.8|10783.8|10783.4|10781.4|10787.7|10785.7|10781.9|10779.9|2961
1689685800000|2023-07-18 13:10:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10783.4|10781.4|4987
1689686100000|2023-07-18 13:15:00|10786.9|10784.9|10788.9|10786.9|10794.4|10792.4|10786.9|10784.9|11038
1689686400000|2023-07-18 13:20:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10786.5|10784.5|7367
1689686700000|2023-07-18 13:25:00|10792|10790|10787.3|10785.3|10792|10790|10785|10783|5741
1689687000000|2023-07-18 13:30:00|10788.1|10786.1|10784.2|10782.2|10788.9|10786.9|10781.9|10779.9|10031
1689687300000|2023-07-18 13:35:00|10785|10783|10792.8|10790.8|10795.9|10793.9|10784.2|10782.2|9260
1689687600000|2023-07-18 13:40:00|10792|10790|10788.9|10786.9|10794.4|10792.4|10787.3|10785.3|6252
1689687900000|2023-07-18 13:45:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2463
1689688200000|2023-07-18 13:50:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10784.2|10782.2|2883
1689688500000|2023-07-18 13:55:00|10786.9|10784.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2334
1689688800000|2023-07-18 14:00:00|10787.3|10785.3|10786.5|10784.5|10788.9|10786.9|10785|10783|3291
1689689100000|2023-07-18 14:05:00|10785.8|10783.8|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|4131
1689689400000|2023-07-18 14:10:00|10788.9|10786.9|10787.3|10785.3|10790.5|10788.5|10786.5|10784.5|5747
1689689700000|2023-07-18 14:15:00|10788.1|10786.1|10790.5|10788.5|10790.5|10788.5|10787.3|10785.3|3494
1689690000000|2023-07-18 14:20:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|1623
1689690300000|2023-07-18 14:25:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|2789
1689690600000|2023-07-18 14:30:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|2743
1689690900000|2023-07-18 14:35:00|10792.8|10790.8|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|3423
1689691200000|2023-07-18 14:40:00|10792|10790|10788.9|10786.9|10792|10790|10788.1|10786.1|2487
1689691500000|2023-07-18 14:45:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2456
1689691800000|2023-07-18 14:50:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1073
1689692100000|2023-07-18 14:55:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|2711
1689692400000|2023-07-18 15:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1824
1689692700000|2023-07-18 15:05:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|3831
1689693000000|2023-07-18 15:10:00|10792|10790|10788.9|10786.9|10793.6|10791.6|10788.9|10786.9|3574
1689693300000|2023-07-18 15:15:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|3905
1689693600000|2023-07-18 15:20:00|10788.9|10786.9|10785|10783|10788.9|10786.9|10783.4|10781.4|4383
1689693900000|2023-07-18 15:25:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|3125
1689694200000|2023-07-18 15:30:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|4214
1689694500000|2023-07-18 15:35:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|848
1689694800000|2023-07-18 15:40:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1008
1689695100000|2023-07-18 15:45:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2079
1689695400000|2023-07-18 15:50:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1169
1689695700000|2023-07-18 15:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10777.6|10775.6|3153
1689696000000|2023-07-18 16:00:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|3468
1689696300000|2023-07-18 16:05:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|1570
1689696600000|2023-07-18 16:10:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10777.6|10775.6|1400
1689696900000|2023-07-18 16:15:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10774.8|10772.8|6082
1689697200000|2023-07-18 16:20:00|10776.4|10774.4|10778|10776|10778|10776|10775.6|10773.6|2325
1689697500000|2023-07-18 16:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|2824
1689697800000|2023-07-18 16:30:00|10777.6|10775.6|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|2448
1689698100000|2023-07-18 16:35:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|10964
1689698400000|2023-07-18 16:40:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|1875
1689698700000|2023-07-18 16:45:00|10773.7|10771.7|10771.7|10769.7|10774|10772|10771.7|10769.7|2792
1689699000000|2023-07-18 16:50:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|1820
1689699300000|2023-07-18 16:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2519
1689699600000|2023-07-18 17:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1272
1689699900000|2023-07-18 17:05:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|1063
1689700200000|2023-07-18 17:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|690
1689700500000|2023-07-18 17:15:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|670
1689700800000|2023-07-18 17:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|896
1689701100000|2023-07-18 17:25:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1383
1689701400000|2023-07-18 17:30:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|948
1689701700000|2023-07-18 17:35:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|1050
1689702000000|2023-07-18 17:40:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|855
1689702300000|2023-07-18 17:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|555
1689702600000|2023-07-18 17:50:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|416
1689702900000|2023-07-18 17:55:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1561
1689703200000|2023-07-18 18:00:00|10770.9|10768.9|10768.2|10766.2|10770.9|10768.9|10767|10765|3211
1689703500000|2023-07-18 18:05:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1035
1689703800000|2023-07-18 18:10:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|815
1689704100000|2023-07-18 18:15:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|2288
1689704400000|2023-07-18 18:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1171
1689704700000|2023-07-18 18:25:00|10771.3|10769.3|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|915
1689705000000|2023-07-18 18:30:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|643
1689705300000|2023-07-18 18:35:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1325
1689705600000|2023-07-18 18:40:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1037
1689705900000|2023-07-18 18:45:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|1343
1689706200000|2023-07-18 18:50:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|703
1689706500000|2023-07-18 18:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|1456
1689706800000|2023-07-18 19:00:00|10769.4|10767.4|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|972
1689707100000|2023-07-18 19:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|985
1689707400000|2023-07-18 19:10:00|10765.8|10763.8|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|1457
1689707700000|2023-07-18 19:15:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|2095
1689708000000|2023-07-18 19:20:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|739
1689708300000|2023-07-18 19:25:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1381
1689708600000|2023-07-18 19:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2024
1689708900000|2023-07-18 19:35:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1066
1689709200000|2023-07-18 19:40:00|10767|10765|10767|10765|10767|10765|10767|10765|892
1689709500000|2023-07-18 19:45:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|2074
1689709800000|2023-07-18 19:50:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|382
1689710100000|2023-07-18 19:55:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1980
1689710400000|2023-07-18 20:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|3245
1689710700000|2023-07-18 20:05:00|10765.5|10763.5|10767|10765|10768.6|10766.6|10765.5|10763.5|3685
1689711000000|2023-07-18 20:10:00|||||||||5727
1689711300000|2023-07-18 20:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|2139
1689711600000|2023-07-18 20:20:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|2919
1689711900000|2023-07-18 20:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|3681
1689712200000|2023-07-18 20:30:00|10770.1|10768.1|10767.8|10765.8|10770.9|10768.9|10767|10765|6764
1689712500000|2023-07-18 20:35:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|556
1689712800000|2023-07-18 20:40:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10766.2|10764.2|1278
1689713100000|2023-07-18 20:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|748
1689713400000|2023-07-18 20:50:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|877
1689713700000|2023-07-18 20:55:00|10764.7|10762.7|10765.5|10763.5|10765.8|10763.8|10764.7|10762.7|1043
1689717600000|2023-07-18 22:00:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10765.8|10763.8|365
1689717900000|2023-07-18 22:05:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|84
1689718200000|2023-07-18 22:10:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|226
1689718500000|2023-07-18 22:15:00|||||||||29
1689718800000|2023-07-18 22:20:00|10767.4|10765.4|10767.4|10765.4|10767.8|10765.8|10767.4|10765.4|25
1689719100000|2023-07-18 22:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|203
1689719400000|2023-07-18 22:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|101
1689719700000|2023-07-18 22:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|45
1689720000000|2023-07-18 22:40:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767|10765|27
1689720300000|2023-07-18 22:45:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|633
1689720600000|2023-07-18 22:50:00|10765.5|10763.5|10765.8|10763.8|10766.2|10764.2|10765.5|10763.5|79
1689720900000|2023-07-18 22:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|70
1689721200000|2023-07-18 23:00:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|161
1689721500000|2023-07-18 23:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|48
1689721800000|2023-07-18 23:10:00|10767|10765|10767|10765|10767|10765|10767|10765|157
1689722100000|2023-07-18 23:15:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|141
1689722400000|2023-07-18 23:20:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|98
1689722700000|2023-07-18 23:25:00|||||||||6
1689723000000|2023-07-18 23:30:00|||||||||106
1689723300000|2023-07-18 23:35:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|169
1689723600000|2023-07-18 23:40:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10765.5|10763.5|296
1689723900000|2023-07-18 23:45:00|10765.8|10763.8|10765.5|10763.5|10765.8|10763.8|10765.5|10763.5|29
1689724200000|2023-07-18 23:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|107
1689724500000|2023-07-18 23:55:00|||||||||28
1689724800000|2023-07-19 00:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|311
1689725100000|2023-07-19 00:05:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|208
1689725400000|2023-07-19 00:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|130
1689725700000|2023-07-19 00:15:00|||||||||53
1689726000000|2023-07-19 00:20:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|180
1689726300000|2023-07-19 00:25:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|658
1689726600000|2023-07-19 00:30:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|645
1689726900000|2023-07-19 00:35:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|394
1689727200000|2023-07-19 00:40:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|255
1689727500000|2023-07-19 00:45:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|267
1689727800000|2023-07-19 00:50:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|576
1689728100000|2023-07-19 00:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1010
1689728400000|2023-07-19 01:00:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|98
1689728700000|2023-07-19 01:05:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|181
1689729000000|2023-07-19 01:10:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|167
1689729300000|2023-07-19 01:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|57
1689729600000|2023-07-19 01:20:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|245
1689729900000|2023-07-19 01:25:00|||||||||74
1689730200000|2023-07-19 01:30:00|10771.3|10769.3|10770.9|10768.9|10771.3|10769.3|10770.9|10768.9|188
1689730500000|2023-07-19 01:35:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|319
1689730800000|2023-07-19 01:40:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|42
1689731100000|2023-07-19 01:45:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.3|10769.3|108
1689731400000|2023-07-19 01:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|252
1689731700000|2023-07-19 01:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|135
1689732000000|2023-07-19 02:00:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|631
1689732300000|2023-07-19 02:05:00|||||||||38
1689732600000|2023-07-19 02:10:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|474
1689732900000|2023-07-19 02:15:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|638
1689733200000|2023-07-19 02:20:00|10772.9|10770.9|10772.5|10770.5|10772.9|10770.9|10772.5|10770.5|159
1689733500000|2023-07-19 02:25:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|708
1689733800000|2023-07-19 02:30:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|80
1689734100000|2023-07-19 02:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|194
1689734400000|2023-07-19 02:40:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|508
1689734700000|2023-07-19 02:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|353
1689735000000|2023-07-19 02:50:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|518
1689735300000|2023-07-19 02:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|122
1689735600000|2023-07-19 03:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|144
1689735900000|2023-07-19 03:05:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|641
1689736200000|2023-07-19 03:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|354
1689736500000|2023-07-19 03:15:00|||||||||315
1689736800000|2023-07-19 03:20:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|741
1689737100000|2023-07-19 03:25:00|||||||||152
1689737400000|2023-07-19 03:30:00|||||||||219
1689737700000|2023-07-19 03:35:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1435
1689738000000|2023-07-19 03:40:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|185
1689738300000|2023-07-19 03:45:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10778|10776|260
1689738600000|2023-07-19 03:50:00|||||||||114
1689738900000|2023-07-19 03:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|110
1689739200000|2023-07-19 04:00:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|94
1689739500000|2023-07-19 04:05:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|249
1689739800000|2023-07-19 04:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|22
1689740100000|2023-07-19 04:15:00|||||||||75
1689740400000|2023-07-19 04:20:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|912
1689740700000|2023-07-19 04:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|44
1689741000000|2023-07-19 04:30:00|||||||||525
1689741300000|2023-07-19 04:35:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|150
1689741600000|2023-07-19 04:40:00|10774|10772|10774|10772|10774|10772|10774|10772|491
1689741900000|2023-07-19 04:45:00|||||||||47
1689742200000|2023-07-19 04:50:00|||||||||154
1689742500000|2023-07-19 04:55:00|||||||||74
1689743100000|2023-07-19 05:05:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|266
1689743400000|2023-07-19 05:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|206
1689743700000|2023-07-19 05:15:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|751
1689744000000|2023-07-19 05:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|304
1689744300000|2023-07-19 05:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|293
1689744600000|2023-07-19 05:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|802
1689744900000|2023-07-19 05:35:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|1500
1689745200000|2023-07-19 05:40:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|1007
1689745500000|2023-07-19 05:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|591
1689745800000|2023-07-19 05:50:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|915
1689746100000|2023-07-19 05:55:00|10778.7|10776.7|10776.4|10774.4|10779.5|10777.5|10776.4|10774.4|1357
1689746400000|2023-07-19 06:00:00|10777.2|10775.2|10789.7|10787.7|10795.9|10793.9|10777.2|10775.2|7655
1689746700000|2023-07-19 06:05:00|10788.9|10786.9|10797.5|10795.5|10797.5|10795.5|10788.9|10786.9|6918
1689747000000|2023-07-19 06:10:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10792.8|10790.8|3496
1689747300000|2023-07-19 06:15:00|10794.4|10792.4|10789.7|10787.7|10794.4|10792.4|10788.9|10786.9|2283
1689747600000|2023-07-19 06:20:00|10788.9|10786.9|10793.6|10791.6|10793.6|10791.6|10788.1|10786.1|1642
1689747900000|2023-07-19 06:25:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|1213
1689748200000|2023-07-19 06:30:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|1604
1689748500000|2023-07-19 06:35:00|10794|10792|10792|10790|10794.4|10792.4|10791.2|10789.2|1542
1689748800000|2023-07-19 06:40:00|10791.2|10789.2|10788.1|10786.1|10791.2|10789.2|10787.3|10785.3|1993
1689749100000|2023-07-19 06:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|813
1689749400000|2023-07-19 06:50:00|10788.5|10786.5|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|769
1689749700000|2023-07-19 06:55:00|10790.5|10788.5|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|1100
1689750000000|2023-07-19 07:00:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792|10790|2824
1689750300000|2023-07-19 07:05:00|10794.4|10792.4|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|2129
1689750600000|2023-07-19 07:10:00|10795.9|10793.9|10799|10797|10801.4|10799.4|10795.9|10793.9|3089
1689750900000|2023-07-19 07:15:00|10799.8|10797.8|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|2392
1689751200000|2023-07-19 07:20:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|1382
1689751500000|2023-07-19 07:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|1563
1689751800000|2023-07-19 07:30:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|383
1689752100000|2023-07-19 07:35:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10792.8|10790.8|880
1689752400000|2023-07-19 07:40:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10789.3|10787.3|2327
1689752700000|2023-07-19 07:45:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|1416
1689753000000|2023-07-19 07:50:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|879
1689753300000|2023-07-19 07:55:00|10788.1|10786.1|10785|10783|10788.1|10786.1|10785|10783|1811
1689753600000|2023-07-19 08:00:00|10785.8|10783.8|10788.9|10786.9|10788.9|10786.9|10785|10783|1090
1689753900000|2023-07-19 08:05:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1666
1689754200000|2023-07-19 08:10:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|869
1689754500000|2023-07-19 08:15:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|648
1689754800000|2023-07-19 08:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|571
1689755100000|2023-07-19 08:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|894
1689755400000|2023-07-19 08:30:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|800
1689755700000|2023-07-19 08:35:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1031
1689756000000|2023-07-19 08:40:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1332
1689756300000|2023-07-19 08:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|967
1689756600000|2023-07-19 08:50:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10783.8|10781.8|1224
1689756900000|2023-07-19 08:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|790
1689757200000|2023-07-19 09:00:00|10785.8|10783.8|10785|10783|10787.3|10785.3|10784.2|10782.2|2701
1689757500000|2023-07-19 09:05:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785|10783|1051
1689757800000|2023-07-19 09:10:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|628
1689758100000|2023-07-19 09:15:00|10783.4|10781.4|10783.4|10781.4|10785|10783|10782.6|10780.6|1201
1689758400000|2023-07-19 09:20:00|10783.8|10781.8|10786.5|10784.5|10786.5|10784.5|10783.8|10781.8|2245
1689758700000|2023-07-19 09:25:00|10786.2|10784.2|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|1217
1689759000000|2023-07-19 09:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|587
1689759300000|2023-07-19 09:35:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|311
1689759600000|2023-07-19 09:40:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|329
1689759900000|2023-07-19 09:45:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1101
1689760200000|2023-07-19 09:50:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10780.3|10778.3|1350
1689760500000|2023-07-19 09:55:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|827
1689760800000|2023-07-19 10:00:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1475
1689761100000|2023-07-19 10:05:00|10780.7|10778.7|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|470
1689761400000|2023-07-19 10:10:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|781
1689761700000|2023-07-19 10:15:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|881
1689762000000|2023-07-19 10:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|726
1689762300000|2023-07-19 10:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|833
1689762600000|2023-07-19 10:30:00|10783.8|10781.8|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|666
1689762900000|2023-07-19 10:35:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|604
1689763200000|2023-07-19 10:40:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|128
1689763500000|2023-07-19 10:45:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|1572
1689763800000|2023-07-19 10:50:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|5919
1689764100000|2023-07-19 10:55:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|1062
1689764400000|2023-07-19 11:00:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|1121
1689764700000|2023-07-19 11:05:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1622
1689765000000|2023-07-19 11:10:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|1817
1689765300000|2023-07-19 11:15:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|1480
1689765600000|2023-07-19 11:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|644
1689765900000|2023-07-19 11:25:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|573
1689766200000|2023-07-19 11:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|894
1689766500000|2023-07-19 11:35:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|810
1689766800000|2023-07-19 11:40:00|10781.5|10779.5|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|474
1689767100000|2023-07-19 11:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|2770
1689767400000|2023-07-19 11:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.5|10779.5|2834
1689767700000|2023-07-19 11:55:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|2215
1689768000000|2023-07-19 12:00:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|1785
1689768300000|2023-07-19 12:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2684
1689768600000|2023-07-19 12:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|614
1689768900000|2023-07-19 12:15:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|2597
1689769200000|2023-07-19 12:20:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|3700
1689769500000|2023-07-19 12:25:00|10788.9|10786.9|10790.5|10788.5|10790.8|10788.8|10788.9|10786.9|2458
1689769800000|2023-07-19 12:30:00|10789.7|10787.7|10794.4|10792.4|10796.7|10794.7|10789.7|10787.7|6306
1689770100000|2023-07-19 12:35:00|10793.6|10791.6|10792|10790|10795.1|10793.1|10791.2|10789.2|2927
1689770400000|2023-07-19 12:40:00|10791.2|10789.2|10792|10790|10792.4|10790.4|10790.5|10788.5|3032
1689770700000|2023-07-19 12:45:00|10791.2|10789.2|10788.1|10786.1|10792|10790|10787.3|10785.3|4186
1689771000000|2023-07-19 12:50:00|10788.9|10786.9|10786.5|10784.5|10788.9|10786.9|10784.2|10782.2|3823
1689771300000|2023-07-19 12:55:00|10787.3|10785.3|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|4812
1689771600000|2023-07-19 13:00:00|10785.8|10783.8|10785|10783|10788.1|10786.1|10784.2|10782.2|2954
1689771900000|2023-07-19 13:05:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10783.4|10781.4|2029
1689772200000|2023-07-19 13:10:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|3054
1689772500000|2023-07-19 13:15:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|1984
1689772800000|2023-07-19 13:20:00|10784.6|10782.6|10785|10783|10786.5|10784.5|10784.2|10782.2|1573
1689773100000|2023-07-19 13:25:00|10785.4|10783.4|10780.3|10778.3|10785.8|10783.8|10780.3|10778.3|3010
1689773400000|2023-07-19 13:30:00|10781.1|10779.1|10783.4|10781.4|10784.2|10782.2|10780.3|10778.3|3179
1689773700000|2023-07-19 13:35:00|10782.6|10780.6|10785|10783|10785.8|10783.8|10782.6|10780.6|3453
1689774000000|2023-07-19 13:40:00|10784.2|10782.2|10780.3|10778.3|10785.8|10783.8|10780.3|10778.3|4087
1689774300000|2023-07-19 13:45:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10776.4|10774.4|3018
1689774600000|2023-07-19 13:50:00|10778.3|10776.3|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|1801
1689774900000|2023-07-19 13:55:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|2050
1689775200000|2023-07-19 14:00:00|10778|10776|10778|10776|10778|10776|10775.6|10773.6|1567
1689775500000|2023-07-19 14:05:00|10777.2|10775.2|10771.7|10769.7|10778.7|10776.7|10771.7|10769.7|3292
1689775800000|2023-07-19 14:10:00|10770.9|10768.9|10767|10765|10771.7|10769.7|10765.5|10763.5|8779
1689776100000|2023-07-19 14:15:00|10766.6|10764.6|10771.7|10769.7|10771.7|10769.7|10765.5|10763.5|4865
1689776400000|2023-07-19 14:20:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|4047
1689776700000|2023-07-19 14:25:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2440
1689777000000|2023-07-19 14:30:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|3041
1689777300000|2023-07-19 14:35:00|10770.1|10768.1|10774|10772|10775.6|10773.6|10770.1|10768.1|3537
1689777600000|2023-07-19 14:40:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10770.1|10768.1|1966
1689777900000|2023-07-19 14:45:00|10771.7|10769.7|10773.3|10771.3|10774|10772|10770.9|10768.9|2318
1689778200000|2023-07-19 14:50:00|10772.5|10770.5|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|3646
1689778500000|2023-07-19 14:55:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|4195
1689778800000|2023-07-19 15:00:00|10774|10772|10775.6|10773.6|10777.2|10775.2|10774|10772|6802
1689779100000|2023-07-19 15:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|4144
1689779400000|2023-07-19 15:10:00|10774.8|10772.8|10774|10772|10776.4|10774.4|10773.3|10771.3|3114
1689779700000|2023-07-19 15:15:00|10774.8|10772.8|10771.7|10769.7|10774.8|10772.8|10771.7|10769.7|1798
1689780000000|2023-07-19 15:20:00|10770.9|10768.9|10770.9|10768.9|10773.3|10771.3|10769.4|10767.4|3084
1689780300000|2023-07-19 15:25:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2293
1689780600000|2023-07-19 15:30:00|10770.1|10768.1|10765.5|10763.5|10770.9|10768.9|10765.5|10763.5|3877
1689780900000|2023-07-19 15:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10764.7|10762.7|3242
1689781200000|2023-07-19 15:40:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|3017
1689781500000|2023-07-19 15:45:00|10769.4|10767.4|10767|10765|10769.8|10767.8|10766.2|10764.2|3919
1689781800000|2023-07-19 15:50:00|10766.2|10764.2|10769.4|10767.4|10770.1|10768.1|10766.2|10764.2|2707
1689782100000|2023-07-19 15:55:00|10770.1|10768.1|10763.1|10761.1|10770.1|10768.1|10763.1|10761.1|4839
1689782400000|2023-07-19 16:00:00|10763.9|10761.9|10763.1|10761.1|10765.5|10763.5|10762.3|10760.3|3682
1689782700000|2023-07-19 16:05:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|2667
1689783000000|2023-07-19 16:10:00|10765.5|10763.5|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|2038
1689783300000|2023-07-19 16:15:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1583
1689783600000|2023-07-19 16:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1629
1689783900000|2023-07-19 16:25:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2196
1689784200000|2023-07-19 16:30:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|3726
1689784500000|2023-07-19 16:35:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|2706
1689784800000|2023-07-19 16:40:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|2828
1689785100000|2023-07-19 16:45:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2043
1689785400000|2023-07-19 16:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1879
1689785700000|2023-07-19 16:55:00|10774.8|10772.8|10776|10774|10777.2|10775.2|10774|10772|1920
1689786000000|2023-07-19 17:00:00|10775.6|10773.6|10771.7|10769.7|10776.4|10774.4|10771.7|10769.7|2912
1689786300000|2023-07-19 17:05:00|10772.5|10770.5|10770.1|10768.1|10774|10772|10770.1|10768.1|3712
1689786600000|2023-07-19 17:10:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2209
1689786900000|2023-07-19 17:15:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1758
1689787200000|2023-07-19 17:20:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1175
1689787500000|2023-07-19 17:25:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|3113
1689787800000|2023-07-19 17:30:00|10770.1|10768.1|10774|10772|10776.4|10774.4|10770.1|10768.1|5361
1689788100000|2023-07-19 17:35:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|1256
1689788400000|2023-07-19 17:40:00|10773.3|10771.3|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|1526
1689788700000|2023-07-19 17:45:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1472
1689789000000|2023-07-19 17:50:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1542
1689789300000|2023-07-19 17:55:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|800
1689789600000|2023-07-19 18:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1678
1689789900000|2023-07-19 18:05:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2001
1689790200000|2023-07-19 18:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1689
1689790500000|2023-07-19 18:15:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|765
1689790800000|2023-07-19 18:20:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|1854
1689791100000|2023-07-19 18:25:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|2146
1689791400000|2023-07-19 18:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|2037
1689791700000|2023-07-19 18:35:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1611
1689792000000|2023-07-19 18:40:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|1634
1689792300000|2023-07-19 18:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1308
1689792600000|2023-07-19 18:50:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778|10776|2381
1689792900000|2023-07-19 18:55:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10778|10776|2390
1689793200000|2023-07-19 19:00:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2276
1689793500000|2023-07-19 19:05:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1102
1689793800000|2023-07-19 19:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|2935
1689794100000|2023-07-19 19:15:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|3855
1689794400000|2023-07-19 19:20:00|10776.8|10774.8|10776.4|10774.4|10777.6|10775.6|10776.4|10774.4|3344
1689794700000|2023-07-19 19:25:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|910
1689795000000|2023-07-19 19:30:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1101
1689795300000|2023-07-19 19:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1204
1689795600000|2023-07-19 19:40:00|10776|10774|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2242
1689795900000|2023-07-19 19:45:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|418
1689796200000|2023-07-19 19:50:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|1768
1689796500000|2023-07-19 19:55:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|2164
1689796800000|2023-07-19 20:00:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|3881
1689797100000|2023-07-19 20:05:00|10776.4|10774.4|10777.6|10775.6|10777.6|10775.6|10776.4|10774.4|1850
1689797400000|2023-07-19 20:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|842
1689797700000|2023-07-19 20:15:00|10776.8|10774.8|10776.4|10774.4|10776.8|10774.8|10776.4|10774.4|923
1689798000000|2023-07-19 20:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|917
1689798300000|2023-07-19 20:25:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10773.7|10771.7|1409
1689798600000|2023-07-19 20:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1479
1689798900000|2023-07-19 20:35:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1395
1689799200000|2023-07-19 20:40:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2153
1689799500000|2023-07-19 20:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1301
1689799800000|2023-07-19 20:50:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1338
1689800100000|2023-07-19 20:55:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|2248
1689804000000|2023-07-19 22:00:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|494
1689804300000|2023-07-19 22:05:00|10772.5|10770.5|10773.3|10771.3|10773.7|10771.7|10772.5|10770.5|164
1689804600000|2023-07-19 22:10:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|349
1689804900000|2023-07-19 22:15:00|||||||||20
1689805200000|2023-07-19 22:20:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|101
1689805500000|2023-07-19 22:25:00|||||||||33
1689805800000|2023-07-19 22:30:00|||||||||136
1689806100000|2023-07-19 22:35:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|169
1689806400000|2023-07-19 22:40:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|61
1689806700000|2023-07-19 22:45:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|31
1689807000000|2023-07-19 22:50:00|10772.9|10770.9|10772.5|10770.5|10772.9|10770.9|10772.5|10770.5|68
1689807300000|2023-07-19 22:55:00|||||||||53
1689807600000|2023-07-19 23:00:00|||||||||45
1689807900000|2023-07-19 23:05:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|137
1689808200000|2023-07-19 23:10:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|266
1689808500000|2023-07-19 23:15:00|||||||||53
1689808800000|2023-07-19 23:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|59
1689809100000|2023-07-19 23:25:00|||||||||73
1689809400000|2023-07-19 23:30:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|123
1689809700000|2023-07-19 23:35:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|282
1689810000000|2023-07-19 23:40:00|||||||||268
1689810300000|2023-07-19 23:45:00|10773.7|10771.7|10773.3|10771.3|10773.7|10771.7|10772.5|10770.5|114
1689810600000|2023-07-19 23:50:00|||||||||12
1689810900000|2023-07-19 23:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|127
1689811200000|2023-07-20 00:00:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|350
1689811500000|2023-07-20 00:05:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|221
1689811800000|2023-07-20 00:10:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|126
1689812100000|2023-07-20 00:15:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|402
1689812400000|2023-07-20 00:20:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|203
1689812700000|2023-07-20 00:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|144
1689813000000|2023-07-20 00:30:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|81
1689813300000|2023-07-20 00:35:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|541
1689813600000|2023-07-20 00:40:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|403
1689813900000|2023-07-20 00:45:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|341
1689814200000|2023-07-20 00:50:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|161
1689814500000|2023-07-20 00:55:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|130
1689814800000|2023-07-20 01:00:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|108
1689815100000|2023-07-20 01:05:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|553
1689815400000|2023-07-20 01:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|190
1689815700000|2023-07-20 01:15:00|||||||||38
1689816000000|2023-07-20 01:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|214
1689816300000|2023-07-20 01:25:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|414
1689816600000|2023-07-20 01:30:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|1430
1689816900000|2023-07-20 01:35:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|494
1689817200000|2023-07-20 01:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|683
1689817500000|2023-07-20 01:45:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|279
1689817800000|2023-07-20 01:50:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|655
1689818100000|2023-07-20 01:55:00|||||||||115
1689818400000|2023-07-20 02:00:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|318
1689818700000|2023-07-20 02:05:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|656
1689819000000|2023-07-20 02:10:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1341
1689819300000|2023-07-20 02:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|419
1689819600000|2023-07-20 02:20:00|10767|10765|10767|10765|10767|10765|10767|10765|70
1689819900000|2023-07-20 02:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|133
1689820200000|2023-07-20 02:30:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|116
1689820500000|2023-07-20 02:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|60
1689820800000|2023-07-20 02:40:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|175
1689821100000|2023-07-20 02:45:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|184
1689821400000|2023-07-20 02:50:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|499
1689821700000|2023-07-20 02:55:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|260
1689822000000|2023-07-20 03:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|129
1689822300000|2023-07-20 03:05:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|63
1689822600000|2023-07-20 03:10:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|429
1689822900000|2023-07-20 03:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|204
1689823200000|2023-07-20 03:20:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|78
1689823500000|2023-07-20 03:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|31
1689823800000|2023-07-20 03:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|98
1689824100000|2023-07-20 03:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|132
1689824400000|2023-07-20 03:40:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|68
1689824700000|2023-07-20 03:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|235
1689825000000|2023-07-20 03:50:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|317
1689825300000|2023-07-20 03:55:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|284
1689825600000|2023-07-20 04:00:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|51
1689825900000|2023-07-20 04:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|39
1689826200000|2023-07-20 04:10:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|36
1689826500000|2023-07-20 04:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|197
1689826800000|2023-07-20 04:20:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|598
1689827100000|2023-07-20 04:25:00|||||||||120
1689827400000|2023-07-20 04:30:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.8|10767.8|234
1689827700000|2023-07-20 04:35:00|||||||||332
1689828000000|2023-07-20 04:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|172
1689828300000|2023-07-20 04:45:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|184
1689828600000|2023-07-20 04:50:00|||||||||170
1689828900000|2023-07-20 04:55:00|10768.6|10766.6|10769|10767|10769.4|10767.4|10768.6|10766.6|267
1689829200000|2023-07-20 05:00:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|33
1689829500000|2023-07-20 05:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|313
1689829800000|2023-07-20 05:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|29
1689830100000|2023-07-20 05:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|40
1689830400000|2023-07-20 05:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|42
1689830700000|2023-07-20 05:25:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|218
1689831000000|2023-07-20 05:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|64
1689831300000|2023-07-20 05:35:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|181
1689831600000|2023-07-20 05:40:00|||||||||92
1689831900000|2023-07-20 05:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|49
1689832200000|2023-07-20 05:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|67
1689832500000|2023-07-20 05:55:00|10768.2|10766.2|10769.4|10767.4|10769.4|10767.4|10768.2|10766.2|166
1689832800000|2023-07-20 06:00:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.2|10766.2|1010
1689833100000|2023-07-20 06:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|169
1689833400000|2023-07-20 06:10:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|367
1689833700000|2023-07-20 06:15:00|10769|10767|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|477
1689834000000|2023-07-20 06:20:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|328
1689834300000|2023-07-20 06:25:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|238
1689834600000|2023-07-20 06:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|611
1689834900000|2023-07-20 06:35:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|357
1689835200000|2023-07-20 06:40:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|507
1689835500000|2023-07-20 06:45:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|464
1689835800000|2023-07-20 06:50:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|122
1689836100000|2023-07-20 06:55:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1353
1689836400000|2023-07-20 07:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|958
1689836700000|2023-07-20 07:05:00|10769.4|10767.4|10767|10765|10770.1|10768.1|10767|10765|1459
1689837000000|2023-07-20 07:10:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|1269
1689837300000|2023-07-20 07:15:00|10767|10765|10761.5|10759.5|10767|10765|10760|10758|2345
1689837600000|2023-07-20 07:20:00|10760.8|10758.8|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|2857
1689837900000|2023-07-20 07:25:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10755.3|10753.3|3731
1689838200000|2023-07-20 07:30:00|10757.3|10755.3|10759.2|10757.2|10759.2|10757.2|10757.3|10755.3|835
1689838500000|2023-07-20 07:35:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|972
1689838800000|2023-07-20 07:40:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|2456
1689839100000|2023-07-20 07:45:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|1387
1689839400000|2023-07-20 07:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753|10751|1790
1689839700000|2023-07-20 07:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|729
1689840000000|2023-07-20 08:00:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|622
1689840300000|2023-07-20 08:05:00|10756.9|10754.9|10753.7|10751.7|10756.9|10754.9|10753|10751|708
1689840600000|2023-07-20 08:10:00|10753.3|10751.3|10755.3|10753.3|10756.1|10754.1|10753.3|10751.3|931
1689840900000|2023-07-20 08:15:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|514
1689841200000|2023-07-20 08:20:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|1232
1689841500000|2023-07-20 08:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|674
1689841800000|2023-07-20 08:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1174
1689842100000|2023-07-20 08:35:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2262
1689842400000|2023-07-20 08:40:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|440
1689842700000|2023-07-20 08:45:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|824
1689843000000|2023-07-20 08:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|553
1689843300000|2023-07-20 08:55:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1094
1689843600000|2023-07-20 09:00:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|234
1689843900000|2023-07-20 09:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|449
1689844200000|2023-07-20 09:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|254
1689844500000|2023-07-20 09:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|644
1689844800000|2023-07-20 09:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|190
1689845100000|2023-07-20 09:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|103
1689845400000|2023-07-20 09:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1242
1689845700000|2023-07-20 09:35:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|164
1689846000000|2023-07-20 09:40:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|774
1689846300000|2023-07-20 09:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|688
1689846600000|2023-07-20 09:50:00|10756.1|10754.1|10751.4|10749.4|10756.1|10754.1|10751.4|10749.4|1247
1689846900000|2023-07-20 09:55:00|10751.8|10749.8|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|2184
1689847200000|2023-07-20 10:00:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|975
1689847500000|2023-07-20 10:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1108
1689847800000|2023-07-20 10:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1334
1689848100000|2023-07-20 10:15:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|672
1689848400000|2023-07-20 10:20:00|10752.6|10750.6|10751.4|10749.4|10753|10751|10750.6|10748.6|877
1689848700000|2023-07-20 10:25:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|1168
1689849000000|2023-07-20 10:30:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1384
1689849300000|2023-07-20 10:35:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1618
1689849600000|2023-07-20 10:40:00|10749|10747|10745.9|10743.9|10750.6|10748.6|10745.9|10743.9|1698
1689849900000|2023-07-20 10:45:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|3914
1689850200000|2023-07-20 10:50:00|10744.8|10742.8|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1470
1689850500000|2023-07-20 10:55:00|10744.8|10742.8|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|1181
1689850800000|2023-07-20 11:00:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|1251
1689851100000|2023-07-20 11:05:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1836
1689851400000|2023-07-20 11:10:00|10745.9|10743.9|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|2451
1689851700000|2023-07-20 11:15:00|10743.6|10741.6|10745.9|10743.9|10746.7|10744.7|10743.6|10741.6|7054
1689852000000|2023-07-20 11:20:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|1624
1689852300000|2023-07-20 11:25:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|3046
1689852600000|2023-07-20 11:30:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2261
1689852900000|2023-07-20 11:35:00|10748.3|10746.3|10749|10747|10749|10747|10746.7|10744.7|2163
1689853200000|2023-07-20 11:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|2932
1689853500000|2023-07-20 11:45:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|2361
1689853800000|2023-07-20 11:50:00|10746.7|10744.7|10749|10747|10749|10747|10745.9|10743.9|1748
1689854100000|2023-07-20 11:55:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|1652
1689854400000|2023-07-20 12:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10746.7|10744.7|2504
1689854700000|2023-07-20 12:05:00|10747.5|10745.5|10749|10747|10749.8|10747.8|10747.5|10745.5|3096
1689855000000|2023-07-20 12:10:00|10748.3|10746.3|10745.1|10743.1|10749|10747|10742.8|10740.8|4937
1689855300000|2023-07-20 12:15:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|2252
1689855600000|2023-07-20 12:20:00|10744.4|10742.4|10739.7|10737.7|10745.1|10743.1|10738.9|10736.9|6278
1689855900000|2023-07-20 12:25:00|10740.5|10738.5|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|3237
1689856200000|2023-07-20 12:30:00|10736.5|10734.5|10731.9|10729.9|10738.1|10736.1|10726.4|10724.4|13059
1689856500000|2023-07-20 12:35:00|10731.1|10729.1|10730.3|10728.3|10735.8|10733.8|10729.5|10727.5|9483
1689856800000|2023-07-20 12:40:00|10729.5|10727.5|10728.7|10726.7|10731.9|10729.9|10724.8|10722.8|10661
1689857100000|2023-07-20 12:45:00|10728|10726|10731.1|10729.1|10731.1|10729.1|10728|10726|6321
1689857400000|2023-07-20 12:50:00|10731.9|10729.9|10735|10733|10735.8|10733.8|10731.1|10729.1|6893
1689857700000|2023-07-20 12:55:00|10734.2|10732.2|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|7038
1689858000000|2023-07-20 13:00:00|10731.9|10729.9|10734.2|10732.2|10735.8|10733.8|10731.5|10729.5|3696
1689858300000|2023-07-20 13:05:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|2956
1689858600000|2023-07-20 13:10:00|10730.3|10728.3|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|2367
1689858900000|2023-07-20 13:15:00|10731.9|10729.9|10734.2|10732.2|10735.8|10733.8|10731.9|10729.9|3205
1689859200000|2023-07-20 13:20:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1244
1689859500000|2023-07-20 13:25:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|5626
1689859800000|2023-07-20 13:30:00|10736.9|10734.9|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|1689
1689860100000|2023-07-20 13:35:00|10735|10733|10729.5|10727.5|10735.8|10733.8|10728.7|10726.7|4703
1689860400000|2023-07-20 13:40:00|10730.3|10728.3|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|2825
1689860700000|2023-07-20 13:45:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|3926
1689861000000|2023-07-20 13:50:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|1873
1689861300000|2023-07-20 13:55:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|3367
1689861600000|2023-07-20 14:00:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|4699
1689861900000|2023-07-20 14:05:00|10730.3|10728.3|10719.4|10717.4|10730.3|10728.3|10719.4|10717.4|6869
1689862200000|2023-07-20 14:10:00|10720.1|10718.1|10720.9|10718.9|10724|10722|10719.4|10717.4|8804
1689862500000|2023-07-20 14:15:00|10720.1|10718.1|10718.6|10716.6|10720.9|10718.9|10713.9|10711.9|12294
1689862800000|2023-07-20 14:20:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|5905
1689863100000|2023-07-20 14:25:00|10720.1|10718.1|10720.1|10718.1|10721.7|10719.7|10717.8|10715.8|5752
1689863400000|2023-07-20 14:30:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10716.2|10714.2|3300
1689863700000|2023-07-20 14:35:00|10721.7|10719.7|10723.3|10721.3|10724.8|10722.8|10721.7|10719.7|6328
1689864000000|2023-07-20 14:40:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|4238
1689864300000|2023-07-20 14:45:00|10724|10722|10719.4|10717.4|10724.8|10722.8|10719.4|10717.4|3170
1689864600000|2023-07-20 14:50:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|3553
1689864900000|2023-07-20 14:55:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|2909
1689865200000|2023-07-20 15:00:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10716.2|10714.2|5009
1689865500000|2023-07-20 15:05:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|2475
1689865800000|2023-07-20 15:10:00|10716.6|10714.6|10717|10715|10717|10715|10715.5|10713.5|2605
1689866100000|2023-07-20 15:15:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2459
1689866400000|2023-07-20 15:20:00|10717|10715|10720.9|10718.9|10720.9|10718.9|10717|10715|3769
1689866700000|2023-07-20 15:25:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|4070
1689867000000|2023-07-20 15:30:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|3379
1689867300000|2023-07-20 15:35:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|2704
1689867600000|2023-07-20 15:40:00|10724|10722|10721.7|10719.7|10724|10722|10721.7|10719.7|2714
1689867900000|2023-07-20 15:45:00|10722.5|10720.5|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|2009
1689868200000|2023-07-20 15:50:00|10720.1|10718.1|10719.4|10717.4|10721.7|10719.7|10719.4|10717.4|1811
1689868500000|2023-07-20 15:55:00|10720.1|10718.1|10717.8|10715.8|10720.9|10718.9|10717.8|10715.8|3899
1689868800000|2023-07-20 16:00:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717|10715|1934
1689869100000|2023-07-20 16:05:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|897
1689869400000|2023-07-20 16:10:00|10719.8|10717.8|10717|10715|10719.8|10717.8|10716.6|10714.6|8298
1689869700000|2023-07-20 16:15:00|10717.8|10715.8|10717.8|10715.8|10719.4|10717.4|10716.2|10714.2|3239
1689870000000|2023-07-20 16:20:00|10717.4|10715.4|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|2225
1689870300000|2023-07-20 16:25:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|1202
1689870600000|2023-07-20 16:30:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|542
1689870900000|2023-07-20 16:35:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|2153
1689871200000|2023-07-20 16:40:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|2226
1689871500000|2023-07-20 16:45:00|10713.1|10711.1|10716.2|10714.2|10716.2|10714.2|10712.3|10710.3|5162
1689871800000|2023-07-20 16:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2457
1689872100000|2023-07-20 16:55:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|1967
1689872400000|2023-07-20 17:00:00|10715.8|10713.8|10717|10715|10717.8|10715.8|10715.5|10713.5|2184
1689872700000|2023-07-20 17:05:00|10717.8|10715.8|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|2718
1689873000000|2023-07-20 17:10:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1726
1689873300000|2023-07-20 17:15:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1201
1689873600000|2023-07-20 17:20:00|10718.2|10716.2|10720.9|10718.9|10720.9|10718.9|10717.8|10715.8|2691
1689873900000|2023-07-20 17:25:00|10721.3|10719.3|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|7870
1689874200000|2023-07-20 17:30:00|10720.9|10718.9|10723.3|10721.3|10724|10722|10720.9|10718.9|3452
1689874500000|2023-07-20 17:35:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1288
1689874800000|2023-07-20 17:40:00|10723.3|10721.3|10727.2|10725.2|10728|10726|10722.5|10720.5|5397
1689875100000|2023-07-20 17:45:00|10727.6|10725.6|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|1080
1689875400000|2023-07-20 17:50:00|10727.6|10725.6|10725.6|10723.6|10727.6|10725.6|10725.6|10723.6|1787
1689875700000|2023-07-20 17:55:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|3321
1689876000000|2023-07-20 18:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|3739
1689876300000|2023-07-20 18:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|1360
1689876600000|2023-07-20 18:10:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1279
1689876900000|2023-07-20 18:15:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|1774
1689877200000|2023-07-20 18:20:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10725.6|10723.6|1205
1689877500000|2023-07-20 18:25:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|1645
1689877800000|2023-07-20 18:30:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|753
1689878100000|2023-07-20 18:35:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|1203
1689878400000|2023-07-20 18:40:00|10728|10726|10725.6|10723.6|10728|10726|10724.8|10722.8|1584
1689878700000|2023-07-20 18:45:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2018
1689879000000|2023-07-20 18:50:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|1937
1689879300000|2023-07-20 18:55:00|10728|10726|10724.8|10722.8|10728|10726|10724.8|10722.8|4928
1689879600000|2023-07-20 19:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|3001
1689879900000|2023-07-20 19:05:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|2905
1689880200000|2023-07-20 19:10:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|1584
1689880500000|2023-07-20 19:15:00|10727.2|10725.2|10728|10726|10728.3|10726.3|10726.4|10724.4|2614
1689880800000|2023-07-20 19:20:00|10727.6|10725.6|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|1780
1689881100000|2023-07-20 19:25:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2058
1689881400000|2023-07-20 19:30:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|3069
1689881700000|2023-07-20 19:35:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1435
1689882000000|2023-07-20 19:40:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|1230
1689882300000|2023-07-20 19:45:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|520
1689882600000|2023-07-20 19:50:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|963
1689882900000|2023-07-20 19:55:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1976
1689883200000|2023-07-20 20:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1894
1689883500000|2023-07-20 20:05:00|10727.6|10725.6|10728|10726|10728|10726|10727.2|10725.2|1160
1689883800000|2023-07-20 20:10:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1229
1689884100000|2023-07-20 20:15:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|1748
1689884400000|2023-07-20 20:20:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|2475
1689884700000|2023-07-20 20:25:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|3692
1689885000000|2023-07-20 20:30:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|468
1689885300000|2023-07-20 20:35:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|1359
1689885600000|2023-07-20 20:40:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1627
1689885900000|2023-07-20 20:45:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1840
1689886200000|2023-07-20 20:50:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|911
1689886500000|2023-07-20 20:55:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1726
1689890400000|2023-07-20 22:00:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|800
1689890700000|2023-07-20 22:05:00|10724|10722|10724|10722|10724|10722|10724|10722|574
1689891000000|2023-07-20 22:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|37
1689891300000|2023-07-20 22:15:00|||||||||11
1689891600000|2023-07-20 22:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|63
1689891900000|2023-07-20 22:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|39
1689892200000|2023-07-20 22:30:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|239
1689892500000|2023-07-20 22:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|212
1689892800000|2023-07-20 22:40:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|92
1689893100000|2023-07-20 22:45:00|||||||||200
1689893400000|2023-07-20 22:50:00|||||||||133
1689893700000|2023-07-20 22:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|37
1689894000000|2023-07-20 23:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|183
1689894300000|2023-07-20 23:05:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|47
1689894600000|2023-07-20 23:10:00|||||||||105
1689894900000|2023-07-20 23:15:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|86
1689895200000|2023-07-20 23:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|255
1689895500000|2023-07-20 23:25:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|120
1689895800000|2023-07-20 23:30:00|10723.7|10721.7|10724|10722|10724.8|10722.8|10723.7|10721.7|112
1689896100000|2023-07-20 23:35:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10724|10722|50
1689896400000|2023-07-20 23:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|303
1689896700000|2023-07-20 23:45:00|||||||||73
1689897000000|2023-07-20 23:50:00|||||||||4
1689897300000|2023-07-20 23:55:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|141
1689897600000|2023-07-21 00:00:00|10727.2|10725.2|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|1024
1689897900000|2023-07-21 00:05:00|10728|10726|10728|10726|10728|10726|10728|10726|81
1689898200000|2023-07-21 00:10:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|185
1689898500000|2023-07-21 00:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|216
1689898800000|2023-07-21 00:20:00|10728.3|10726.3|10729.5|10727.5|10729.5|10727.5|10728|10726|307
1689899100000|2023-07-21 00:25:00|10729.9|10727.9|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|824
1689899400000|2023-07-21 00:30:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|292
1689899700000|2023-07-21 00:35:00|||||||||10
1689900000000|2023-07-21 00:40:00|10731.1|10729.1|10731.1|10729.1|10731.5|10729.5|10731.1|10729.1|156
1689900300000|2023-07-21 00:45:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|134
1689900600000|2023-07-21 00:50:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|181
1689900900000|2023-07-21 00:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|286
1689901200000|2023-07-21 01:00:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|84
1689901500000|2023-07-21 01:05:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|73
1689901800000|2023-07-21 01:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|280
1689902100000|2023-07-21 01:15:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|322
1689902400000|2023-07-21 01:20:00|10729.1|10727.1|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|3666
1689902700000|2023-07-21 01:25:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|113
1689903000000|2023-07-21 01:30:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|344
1689903300000|2023-07-21 01:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|219
1689903600000|2023-07-21 01:40:00|||||||||101
1689903900000|2023-07-21 01:45:00|||||||||282
1689904200000|2023-07-21 01:50:00|||||||||199
1689904500000|2023-07-21 01:55:00|||||||||30
1689904800000|2023-07-21 02:00:00|||||||||15
1689905100000|2023-07-21 02:05:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|724
1689905400000|2023-07-21 02:10:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|309
1689905700000|2023-07-21 02:15:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|360
1689906000000|2023-07-21 02:20:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|139
1689906300000|2023-07-21 02:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|399
1689906600000|2023-07-21 02:30:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|206
1689906900000|2023-07-21 02:35:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|141
1689907200000|2023-07-21 02:40:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|132
1689907500000|2023-07-21 02:45:00|||||||||217
1689907800000|2023-07-21 02:50:00|||||||||34
1689908100000|2023-07-21 02:55:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|62
1689908400000|2023-07-21 03:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|67
1689908700000|2023-07-21 03:05:00|||||||||8
1689909000000|2023-07-21 03:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|332
1689909300000|2023-07-21 03:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|46
1689909600000|2023-07-21 03:20:00|||||||||191
1689909900000|2023-07-21 03:25:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|65
1689910200000|2023-07-21 03:30:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|246
1689910500000|2023-07-21 03:35:00|||||||||7
1689910800000|2023-07-21 03:40:00|||||||||76
1689911100000|2023-07-21 03:45:00|||||||||139
1689911400000|2023-07-21 03:50:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|130
1689911700000|2023-07-21 03:55:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|94
1689912000000|2023-07-21 04:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|101
1689912300000|2023-07-21 04:05:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.8|10724.8|200
1689912600000|2023-07-21 04:10:00|||||||||4
1689912900000|2023-07-21 04:15:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|60
1689913200000|2023-07-21 04:20:00|||||||||9
1689913500000|2023-07-21 04:25:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|34
1689913800000|2023-07-21 04:30:00|||||||||105
1689914400000|2023-07-21 04:40:00|||||||||111
1689914700000|2023-07-21 04:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|229
1689915000000|2023-07-21 04:50:00|10725.2|10723.2|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|156
1689915300000|2023-07-21 04:55:00|10724|10722|10724|10722|10724|10722|10724|10722|74
1689915600000|2023-07-21 05:00:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|370
1689915900000|2023-07-21 05:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|240
1689916200000|2023-07-21 05:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|38
1689916500000|2023-07-21 05:15:00|||||||||21
1689916800000|2023-07-21 05:20:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|88
1689917100000|2023-07-21 05:25:00|10726.8|10724.8|10726.4|10724.4|10726.8|10724.8|10726.4|10724.4|201
1689917400000|2023-07-21 05:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|3220
1689917700000|2023-07-21 05:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|143
1689918000000|2023-07-21 05:40:00|||||||||117
1689918600000|2023-07-21 05:50:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|261
1689918900000|2023-07-21 05:55:00|||||||||27
1689919200000|2023-07-21 06:00:00|10728.3|10726.3|10729.5|10727.5|10729.5|10727.5|10726.4|10724.4|1519
1689919500000|2023-07-21 06:05:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|1878
1689919800000|2023-07-21 06:10:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|292
1689920100000|2023-07-21 06:15:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|124
1689920400000|2023-07-21 06:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|337
1689920700000|2023-07-21 06:25:00|10730.3|10728.3|10731.1|10729.1|10732.6|10730.6|10728.7|10726.7|1499
1689921000000|2023-07-21 06:30:00|10730.7|10728.7|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|749
1689921300000|2023-07-21 06:35:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|772
1689921600000|2023-07-21 06:40:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|523
1689921900000|2023-07-21 06:45:00|10730.7|10728.7|10728.7|10726.7|10730.7|10728.7|10728.7|10726.7|526
1689922200000|2023-07-21 06:50:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|954
1689922500000|2023-07-21 06:55:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|699
1689922800000|2023-07-21 07:00:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|669
1689923100000|2023-07-21 07:05:00|10725.6|10723.6|10720.9|10718.9|10725.6|10723.6|10719.4|10717.4|3570
1689923400000|2023-07-21 07:10:00|10720.1|10718.1|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1106
1689923700000|2023-07-21 07:15:00|10720.1|10718.1|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1015
1689924000000|2023-07-21 07:20:00|10720.1|10718.1|10722.5|10720.5|10724|10722|10720.1|10718.1|1119
1689924300000|2023-07-21 07:25:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|1079
1689924600000|2023-07-21 07:30:00|10723.3|10721.3|10728.7|10726.7|10730.3|10728.3|10723.3|10721.3|3889
1689924900000|2023-07-21 07:35:00|10728|10726|10723.3|10721.3|10728.7|10726.7|10722.5|10720.5|2508
1689925200000|2023-07-21 07:40:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|1701
1689925500000|2023-07-21 07:45:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|1726
1689925800000|2023-07-21 07:50:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|1854
1689926100000|2023-07-21 07:55:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|985
1689926400000|2023-07-21 08:00:00|10724.8|10722.8|10720.9|10718.9|10724.8|10722.8|10720.9|10718.9|891
1689926700000|2023-07-21 08:05:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|1303
1689927000000|2023-07-21 08:10:00|10722.5|10720.5|10722.9|10720.9|10723.3|10721.3|10721.7|10719.7|584
1689927300000|2023-07-21 08:15:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|745
1689927600000|2023-07-21 08:20:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|523
1689927900000|2023-07-21 08:25:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|1853
1689928200000|2023-07-21 08:30:00|10725.6|10723.6|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|1029
1689928500000|2023-07-21 08:35:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|267
1689928800000|2023-07-21 08:40:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|417
1689929100000|2023-07-21 08:45:00|10723.7|10721.7|10717|10715|10723.7|10721.7|10717|10715|2177
1689929400000|2023-07-21 08:50:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1245
1689929700000|2023-07-21 08:55:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|399
1689930000000|2023-07-21 09:00:00|10718.2|10716.2|10720.1|10718.1|10720.1|10718.1|10718.2|10716.2|1040
1689930300000|2023-07-21 09:05:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1246
1689930600000|2023-07-21 09:10:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|927
1689930900000|2023-07-21 09:15:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|501
1689931200000|2023-07-21 09:20:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717|10715|970
1689931500000|2023-07-21 09:25:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|717
1689931800000|2023-07-21 09:30:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|213
1689932100000|2023-07-21 09:35:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|354
1689932400000|2023-07-21 09:40:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717|10715|321
1689932700000|2023-07-21 09:45:00|||||||||238
1689933000000|2023-07-21 09:50:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|244
1689933300000|2023-07-21 09:55:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|196
1689933600000|2023-07-21 10:00:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|344
1689933900000|2023-07-21 10:05:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|196
1689934200000|2023-07-21 10:10:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|501
1689934500000|2023-07-21 10:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|207
1689934800000|2023-07-21 10:20:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|250
1689935100000|2023-07-21 10:25:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|289
1689935400000|2023-07-21 10:30:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|288
1689935700000|2023-07-21 10:35:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|89
1689936000000|2023-07-21 10:40:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|141
1689936300000|2023-07-21 10:45:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|350
1689936600000|2023-07-21 10:50:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|580
1689936900000|2023-07-21 10:55:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|762
1689937200000|2023-07-21 11:00:00|10724|10722|10724|10722|10725.6|10723.6|10724|10722|394
1689937500000|2023-07-21 11:05:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|601
1689937800000|2023-07-21 11:10:00|10723.3|10721.3|10727.2|10725.2|10728|10726|10723.3|10721.3|1044
1689938100000|2023-07-21 11:15:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|1030
1689938400000|2023-07-21 11:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|662
1689938700000|2023-07-21 11:25:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|194
1689939000000|2023-07-21 11:30:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10724|10722|605
1689939300000|2023-07-21 11:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|918
1689939600000|2023-07-21 11:40:00|10726.4|10724.4|10726.4|10724.4|10728|10726|10726.4|10724.4|568
1689939900000|2023-07-21 11:45:00|10725.6|10723.6|10724|10722|10726.4|10724.4|10724|10722|1253
1689940200000|2023-07-21 11:50:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|694
1689940500000|2023-07-21 11:55:00|10722.9|10720.9|10719.4|10717.4|10723.3|10721.3|10719.4|10717.4|1579
1689940800000|2023-07-21 12:00:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|2783
1689941100000|2023-07-21 12:05:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|1460
1689941400000|2023-07-21 12:10:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|961
1689941700000|2023-07-21 12:15:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|1618
1689942000000|2023-07-21 12:20:00|10725.6|10723.6|10731.1|10729.1|10734.2|10732.2|10725.6|10723.6|7050
1689942300000|2023-07-21 12:25:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10728.7|10726.7|3562
1689942600000|2023-07-21 12:30:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|2557
1689942900000|2023-07-21 12:35:00|10730.7|10728.7|10731.1|10729.1|10732.3|10730.3|10728|10726|2678
1689943200000|2023-07-21 12:40:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10728|10726|10488
1689943500000|2023-07-21 12:45:00|10733.8|10731.8|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|4362
1689943800000|2023-07-21 12:50:00|10736.5|10734.5|10733.4|10731.4|10737.3|10735.3|10732.6|10730.6|3346
1689944100000|2023-07-21 12:55:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|2128
1689944400000|2023-07-21 13:00:00|10731.9|10729.9|10731.1|10729.1|10734.2|10732.2|10731.1|10729.1|3091
1689944700000|2023-07-21 13:05:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.1|10729.1|2801
1689945000000|2023-07-21 13:10:00|10734.2|10732.2|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|4226
1689945300000|2023-07-21 13:15:00|10729.5|10727.5|10730.7|10728.7|10734.2|10732.2|10729.5|10727.5|1716
1689945600000|2023-07-21 13:20:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|1303
1689945900000|2023-07-21 13:25:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|2123
1689946200000|2023-07-21 13:30:00|10730.3|10728.3|10734.2|10732.2|10735|10733|10728.7|10726.7|2654
1689946500000|2023-07-21 13:35:00|10735|10733|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|2182
1689946800000|2023-07-21 13:40:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|1328
1689947100000|2023-07-21 13:45:00|10732.3|10730.3|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|976
1689947400000|2023-07-21 13:50:00|10734.2|10732.2|10736.5|10734.5|10736.5|10734.5|10733.4|10731.4|1768
1689947700000|2023-07-21 13:55:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1306
1689948000000|2023-07-21 14:00:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|2522
1689948300000|2023-07-21 14:05:00|10731.9|10729.9|10728.7|10726.7|10732.6|10730.6|10728.7|10726.7|3862
1689948600000|2023-07-21 14:10:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10728|10726|988
1689948900000|2023-07-21 14:15:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1757
1689949200000|2023-07-21 14:20:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|2596
1689949500000|2023-07-21 14:25:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10728.7|10726.7|4400
1689949800000|2023-07-21 14:30:00|10731.1|10729.1|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|2214
1689950100000|2023-07-21 14:35:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|1327
1689950400000|2023-07-21 14:40:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10728|10726|2001
1689950700000|2023-07-21 14:45:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|2349
1689951000000|2023-07-21 14:50:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10725.6|10723.6|4191
1689951300000|2023-07-21 14:55:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|2044
1689951600000|2023-07-21 15:00:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724|10722|3387
1689951900000|2023-07-21 15:05:00|10726.4|10724.4|10729.5|10727.5|10729.5|10727.5|10725.6|10723.6|1330
1689952200000|2023-07-21 15:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1362
1689952500000|2023-07-21 15:15:00|10731.1|10729.1|10731.5|10729.5|10731.9|10729.9|10729.1|10727.1|3076
1689952800000|2023-07-21 15:20:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2264
1689953100000|2023-07-21 15:25:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728|10726|2029
1689953400000|2023-07-21 15:30:00|10730.3|10728.3|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|1435
1689953700000|2023-07-21 15:35:00|10727.6|10725.6|10728|10726|10728.7|10726.7|10727.2|10725.2|2140
1689954000000|2023-07-21 15:40:00|10728.7|10726.7|10728|10726|10730.3|10728.3|10728|10726|1154
1689954300000|2023-07-21 15:45:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|973
1689954600000|2023-07-21 15:50:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2125
1689954900000|2023-07-21 15:55:00|10725.6|10723.6|10721.7|10719.7|10725.6|10723.6|10721.7|10719.7|1925
1689955200000|2023-07-21 16:00:00|10722.5|10720.5|10724|10722|10725.6|10723.6|10722.5|10720.5|1781
1689955500000|2023-07-21 16:05:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|1028
1689955800000|2023-07-21 16:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1035
1689956100000|2023-07-21 16:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724|10722|830
1689956400000|2023-07-21 16:20:00|10724.8|10722.8|10728|10726|10728|10726|10724.8|10722.8|532
1689956700000|2023-07-21 16:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|1326
1689957000000|2023-07-21 16:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2384
1689957300000|2023-07-21 16:35:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|842
1689957600000|2023-07-21 16:40:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|324
1689957900000|2023-07-21 16:45:00|10726|10724|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1050
1689958200000|2023-07-21 16:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|901
1689958500000|2023-07-21 16:55:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|1037
1689958800000|2023-07-21 17:00:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|689
1689959100000|2023-07-21 17:05:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|1483
1689959400000|2023-07-21 17:10:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|871
1689959700000|2023-07-21 17:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10726.4|10724.4|1565
1689960000000|2023-07-21 17:20:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|1674
1689960300000|2023-07-21 17:25:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10725.6|10723.6|2221
1689960600000|2023-07-21 17:30:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10728|10726|1960
1689960900000|2023-07-21 17:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1688
1689961200000|2023-07-21 17:40:00|||||||||477
1689961500000|2023-07-21 17:45:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1462
1689961800000|2023-07-21 17:50:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1229
1689962100000|2023-07-21 17:55:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|968
1689962400000|2023-07-21 18:00:00|10729.1|10727.1|10731.9|10729.9|10731.9|10729.9|10729.1|10727.1|2112
1689962700000|2023-07-21 18:05:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1739
1689963000000|2023-07-21 18:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|833
1689963300000|2023-07-21 18:15:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|882
1689963600000|2023-07-21 18:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|879
1689963900000|2023-07-21 18:25:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1511
1689964200000|2023-07-21 18:30:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|389
1689964500000|2023-07-21 18:35:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10727.2|10725.2|1135
1689964800000|2023-07-21 18:40:00|10727.6|10725.6|10728|10726|10728.7|10726.7|10727.2|10725.2|2347
1689965100000|2023-07-21 18:45:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|754
1689965400000|2023-07-21 18:50:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|1517
1689965700000|2023-07-21 18:55:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10725.6|10723.6|4842
1689966000000|2023-07-21 19:00:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|2498
1689966300000|2023-07-21 19:05:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|466
1689966600000|2023-07-21 19:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1593
1689966900000|2023-07-21 19:15:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|861
1689967200000|2023-07-21 19:20:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|1615
1689967500000|2023-07-21 19:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|601
1689967800000|2023-07-21 19:30:00|10725.2|10723.2|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1022
1689968100000|2023-07-21 19:35:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|343
1689968400000|2023-07-21 19:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|703
1689968700000|2023-07-21 19:45:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1212
1689969000000|2023-07-21 19:50:00|10727.2|10725.2|10727.2|10725.2|10727.6|10725.6|10727.2|10725.2|1004
1689969300000|2023-07-21 19:55:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|2915
1689969600000|2023-07-21 20:00:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|832
1689969900000|2023-07-21 20:05:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1229
1689970200000|2023-07-21 20:10:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|540
1689970500000|2023-07-21 20:15:00|||||||||195
1689970800000|2023-07-21 20:20:00|||||||||60
1689971100000|2023-07-21 20:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1605
1689971400000|2023-07-21 20:30:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|788
1689971700000|2023-07-21 20:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|966
1689972000000|2023-07-21 20:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1004
1689972300000|2023-07-21 20:45:00|||||||||988
1689972600000|2023-07-21 20:50:00|||||||||226
1689972900000|2023-07-21 20:55:00|||||||||1737
1690149600000|2023-07-23 22:00:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|443
1690149900000|2023-07-23 22:05:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|493
1690150200000|2023-07-23 22:10:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|201
1690150500000|2023-07-23 22:15:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|153
1690150800000|2023-07-23 22:20:00|||||||||57
1690151100000|2023-07-23 22:25:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|36
1690151400000|2023-07-23 22:30:00|||||||||37
1690151700000|2023-07-23 22:35:00|||||||||47
1690152000000|2023-07-23 22:40:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|666
1690152300000|2023-07-23 22:45:00|||||||||112
1690152600000|2023-07-23 22:50:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|4
1690152900000|2023-07-23 22:55:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|140
1690153200000|2023-07-23 23:00:00|10724|10722|10724|10722|10724|10722|10724|10722|132
1690153500000|2023-07-23 23:05:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|66
1690153800000|2023-07-23 23:10:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|326
1690154100000|2023-07-23 23:15:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|66
1690154400000|2023-07-23 23:20:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|53
1690154700000|2023-07-23 23:25:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|181
1690155000000|2023-07-23 23:30:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|424
1690155300000|2023-07-23 23:35:00|10720.9|10718.9|10720.1|10718.1|10721.3|10719.3|10720.1|10718.1|398
1690155600000|2023-07-23 23:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|61
1690155900000|2023-07-23 23:45:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|171
1690156200000|2023-07-23 23:50:00|||||||||3
1690156500000|2023-07-23 23:55:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|59
1690156800000|2023-07-24 00:00:00|||||||||33
1690157100000|2023-07-24 00:05:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|129
1690157400000|2023-07-24 00:10:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|266
1690157700000|2023-07-24 00:15:00|10720.9|10718.9|10720.9|10718.9|10721.3|10719.3|10720.9|10718.9|369
1690158000000|2023-07-24 00:20:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|261
1690158300000|2023-07-24 00:25:00|||||||||79
1690158600000|2023-07-24 00:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|391
1690158900000|2023-07-24 00:35:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|85
1690159200000|2023-07-24 00:40:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|160
1690159500000|2023-07-24 00:45:00|||||||||8
1690159800000|2023-07-24 00:50:00|||||||||30
1690160100000|2023-07-24 00:55:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|260
1690160400000|2023-07-24 01:00:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|80
1690160700000|2023-07-24 01:05:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|124
1690161000000|2023-07-24 01:10:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|205
1690161300000|2023-07-24 01:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|22
1690161600000|2023-07-24 01:20:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|273
1690161900000|2023-07-24 01:25:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|96
1690162200000|2023-07-24 01:30:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|465
1690162500000|2023-07-24 01:35:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|70
1690162800000|2023-07-24 01:40:00|||||||||60
1690163100000|2023-07-24 01:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|81
1690163400000|2023-07-24 01:50:00|||||||||73
1690163700000|2023-07-24 01:55:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|92
1690164000000|2023-07-24 02:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|136
1690164300000|2023-07-24 02:05:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|319
1690164600000|2023-07-24 02:10:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.8|10717.8|48
1690164900000|2023-07-24 02:15:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|177
1690165200000|2023-07-24 02:20:00|10721.3|10719.3|10720.9|10718.9|10721.3|10719.3|10720.9|10718.9|251
1690165500000|2023-07-24 02:25:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|95
1690165800000|2023-07-24 02:30:00|||||||||29
1690166100000|2023-07-24 02:35:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|101
1690166400000|2023-07-24 02:40:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|66
1690166700000|2023-07-24 02:45:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|102
1690167000000|2023-07-24 02:50:00|||||||||12
1690167300000|2023-07-24 02:55:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|82
1690167600000|2023-07-24 03:00:00|||||||||1
1690167900000|2023-07-24 03:05:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|62
1690168200000|2023-07-24 03:10:00|||||||||97
1690168500000|2023-07-24 03:15:00|||||||||47
1690168800000|2023-07-24 03:20:00|10722.1|10720.1|10721.7|10719.7|10722.1|10720.1|10720.9|10718.9|89
1690169100000|2023-07-24 03:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|21
1690169400000|2023-07-24 03:30:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|134
1690169700000|2023-07-24 03:35:00|||||||||14
1690170000000|2023-07-24 03:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|45
1690170300000|2023-07-24 03:45:00|||||||||5
1690170600000|2023-07-24 03:50:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|42
1690170900000|2023-07-24 03:55:00|||||||||71
1690171200000|2023-07-24 04:00:00|||||||||22
1690171500000|2023-07-24 04:05:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|235
1690171800000|2023-07-24 04:10:00|||||||||285
1690172100000|2023-07-24 04:15:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|110
1690172400000|2023-07-24 04:20:00|||||||||87
1690172700000|2023-07-24 04:25:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|86
1690173000000|2023-07-24 04:30:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|94
1690173300000|2023-07-24 04:35:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|282
1690173600000|2023-07-24 04:40:00|||||||||371
1690173900000|2023-07-24 04:45:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|39
1690174200000|2023-07-24 04:50:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|80
1690174500000|2023-07-24 04:55:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|164
1690174800000|2023-07-24 05:00:00|||||||||104
1690175100000|2023-07-24 05:05:00|||||||||1
1690175400000|2023-07-24 05:10:00|||||||||45
1690175700000|2023-07-24 05:15:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|445
1690176000000|2023-07-24 05:20:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|30
1690176300000|2023-07-24 05:25:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|66
1690176600000|2023-07-24 05:30:00|||||||||5
1690176900000|2023-07-24 05:35:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|111
1690177200000|2023-07-24 05:40:00|||||||||14
1690177500000|2023-07-24 05:45:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|451
1690177800000|2023-07-24 05:50:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|327
1690178100000|2023-07-24 05:55:00|||||||||103
1690178400000|2023-07-24 06:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|335
1690178700000|2023-07-24 06:05:00|10720.9|10718.9|10717|10715|10720.9|10718.9|10717|10715|1167
1690179000000|2023-07-24 06:10:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10716.2|10714.2|1122
1690179300000|2023-07-24 06:15:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|449
1690179600000|2023-07-24 06:20:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|389
1690179900000|2023-07-24 06:25:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|224
1690180200000|2023-07-24 06:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|603
1690180500000|2023-07-24 06:35:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|171
1690180800000|2023-07-24 06:40:00|||||||||221
1690181100000|2023-07-24 06:45:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|930
1690181400000|2023-07-24 06:50:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|476
1690181700000|2023-07-24 06:55:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1344
1690182000000|2023-07-24 07:00:00|10719.4|10717.4|10720.9|10718.9|10725.6|10723.6|10719.4|10717.4|2132
1690182300000|2023-07-24 07:05:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717|10715|957
1690182600000|2023-07-24 07:10:00|10717|10715|10718.6|10716.6|10720.1|10718.1|10717|10715|1223
1690182900000|2023-07-24 07:15:00|10720.9|10718.9|10727.2|10725.2|10731.1|10729.1|10720.9|10718.9|5623
1690183200000|2023-07-24 07:20:00|10728|10726|10728|10726|10730.3|10728.3|10726.4|10724.4|1264
1690183500000|2023-07-24 07:25:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10724.8|10722.8|828
1690183800000|2023-07-24 07:30:00|10726|10724|10733.4|10731.4|10735|10733|10726|10724|4349
1690184100000|2023-07-24 07:35:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10731.9|10729.9|1724
1690184400000|2023-07-24 07:40:00|10735.4|10733.4|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|2134
1690184700000|2023-07-24 07:45:00|10733.4|10731.4|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|1070
1690185000000|2023-07-24 07:50:00|10733.4|10731.4|10731.9|10729.9|10735|10733|10730.7|10728.7|1305
1690185300000|2023-07-24 07:55:00|10732.3|10730.3|10733.4|10731.4|10734.2|10732.2|10732.3|10730.3|3900
1690185600000|2023-07-24 08:00:00|10732.6|10730.6|10728.7|10726.7|10732.6|10730.6|10728.7|10726.7|2377
1690185900000|2023-07-24 08:05:00|10728.3|10726.3|10728|10726|10728.7|10726.7|10727.2|10725.2|562
1690186200000|2023-07-24 08:10:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10727.2|10725.2|443
1690186500000|2023-07-24 08:15:00|10727.2|10725.2|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|707
1690186800000|2023-07-24 08:20:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|219
1690187100000|2023-07-24 08:25:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10728|10726|402
1690187400000|2023-07-24 08:30:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|3186
1690187700000|2023-07-24 08:35:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|863
1690188000000|2023-07-24 08:40:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10731.1|10729.1|1845
1690188300000|2023-07-24 08:45:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|1628
1690188600000|2023-07-24 08:50:00|10733.8|10731.8|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|689
1690188900000|2023-07-24 08:55:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|705
1690189200000|2023-07-24 09:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|574
1690189500000|2023-07-24 09:05:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|1563
1690189800000|2023-07-24 09:10:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|664
1690190100000|2023-07-24 09:15:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|469
1690190400000|2023-07-24 09:20:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|1090
1690190700000|2023-07-24 09:25:00|10736.5|10734.5|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|692
1690191000000|2023-07-24 09:30:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|678
1690191300000|2023-07-24 09:35:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|526
1690191600000|2023-07-24 09:40:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|1096
1690191900000|2023-07-24 09:45:00|10733|10731|10734.2|10732.2|10735|10733|10732.6|10730.6|499
1690192200000|2023-07-24 09:50:00|10734.6|10732.6|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|301
1690192500000|2023-07-24 09:55:00|10735|10733|10735|10733|10736.5|10734.5|10735|10733|1104
1690192800000|2023-07-24 10:00:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|514
1690193100000|2023-07-24 10:05:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|244
1690193400000|2023-07-24 10:10:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|669
1690193700000|2023-07-24 10:15:00|10735.8|10733.8|10738.9|10736.9|10738.9|10736.9|10735.8|10733.8|954
1690194000000|2023-07-24 10:20:00|10738.5|10736.5|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|300
1690194300000|2023-07-24 10:25:00|10739.3|10737.3|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|479
1690194600000|2023-07-24 10:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|227
1690194900000|2023-07-24 10:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|505
1690195200000|2023-07-24 10:40:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1337
1690195500000|2023-07-24 10:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|462
1690195800000|2023-07-24 10:50:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|495
1690196100000|2023-07-24 10:55:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|536
1690196400000|2023-07-24 11:00:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10738.9|10736.9|1430
1690196700000|2023-07-24 11:05:00|10741.2|10739.2|10739.7|10737.7|10742|10740|10739.7|10737.7|1391
1690197000000|2023-07-24 11:10:00|10740.5|10738.5|10739.7|10737.7|10741.6|10739.6|10739.7|10737.7|406
1690197300000|2023-07-24 11:15:00|10740.5|10738.5|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|797
1690197600000|2023-07-24 11:20:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|1981
1690197900000|2023-07-24 11:25:00|10738.9|10736.9|10742.8|10740.8|10744.4|10742.4|10738.9|10736.9|2406
1690198200000|2023-07-24 11:30:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10741.2|10739.2|1123
1690198500000|2023-07-24 11:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|714
1690198800000|2023-07-24 11:40:00|10743.2|10741.2|10743.6|10741.6|10744.4|10742.4|10743.2|10741.2|822
1690199100000|2023-07-24 11:45:00|10742.8|10740.8|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|2027
1690199400000|2023-07-24 11:50:00|10741.6|10739.6|10741.2|10739.2|10742|10740|10740.5|10738.5|1274
1690199700000|2023-07-24 11:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|915
1690200000000|2023-07-24 12:00:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|1223
1690200300000|2023-07-24 12:05:00|10742|10740|10741.2|10739.2|10743.6|10741.6|10740.5|10738.5|669
1690200600000|2023-07-24 12:10:00|10740.5|10738.5|10742|10740|10742|10740|10738.9|10736.9|2148
1690200900000|2023-07-24 12:15:00|10741.2|10739.2|10740.5|10738.5|10742.8|10740.8|10738.9|10736.9|1966
1690201200000|2023-07-24 12:20:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10737.3|10735.3|2843
1690201500000|2023-07-24 12:25:00|10738.5|10736.5|10742|10740|10742.8|10740.8|10737.3|10735.3|1233
1690201800000|2023-07-24 12:30:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742|10740|1704
1690202100000|2023-07-24 12:35:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|3403
1690202400000|2023-07-24 12:40:00|10742.8|10740.8|10742|10740|10744.4|10742.4|10740.5|10738.5|2960
1690202700000|2023-07-24 12:45:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10739.7|10737.7|2041
1690203000000|2023-07-24 12:50:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|2121
1690203300000|2023-07-24 12:55:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10741.2|10739.2|1315
1690203600000|2023-07-24 13:00:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|989
1690203900000|2023-07-24 13:05:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1402
1690204200000|2023-07-24 13:10:00|10738.5|10736.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|1726
1690204500000|2023-07-24 13:15:00|10739.7|10737.7|10736.5|10734.5|10740.5|10738.5|10736.5|10734.5|2081
1690204800000|2023-07-24 13:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|2709
1690205100000|2023-07-24 13:25:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735|10733|2754
1690205400000|2023-07-24 13:30:00|10735|10733|10739.7|10737.7|10739.7|10737.7|10734.2|10732.2|2905
1690205700000|2023-07-24 13:35:00|10740.5|10738.5|10732.6|10730.6|10741.2|10739.2|10732.6|10730.6|3674
1690206000000|2023-07-24 13:40:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10733.4|10731.4|4320
1690206300000|2023-07-24 13:45:00|10733.8|10731.8|10741.2|10739.2|10742.8|10740.8|10724|10722|13837
1690206600000|2023-07-24 13:50:00|10742|10740|10735.8|10733.8|10742.8|10740.8|10732.6|10730.6|6456
1690206900000|2023-07-24 13:55:00|10735|10733|10738.1|10736.1|10738.1|10736.1|10733.4|10731.4|3715
1690207200000|2023-07-24 14:00:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|3350
1690207500000|2023-07-24 14:05:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10738.1|10736.1|1704
1690207800000|2023-07-24 14:10:00|10740.8|10738.8|10740.5|10738.5|10742|10740|10740.5|10738.5|2497
1690208100000|2023-07-24 14:15:00|10739.7|10737.7|10734.2|10732.2|10740.5|10738.5|10734.2|10732.2|4056
1690208400000|2023-07-24 14:20:00|10734.6|10732.6|10735|10733|10735.4|10733.4|10732.6|10730.6|3386
1690208700000|2023-07-24 14:25:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10731.9|10729.9|3186
1690209000000|2023-07-24 14:30:00|10731.9|10729.9|10731.1|10729.1|10734.2|10732.2|10730.3|10728.3|3588
1690209300000|2023-07-24 14:35:00|10731.5|10729.5|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|4238
1690209600000|2023-07-24 14:40:00|10729.5|10727.5|10731.1|10729.1|10732.6|10730.6|10728.7|10726.7|5516
1690209900000|2023-07-24 14:45:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1346
1690210200000|2023-07-24 14:50:00|10729.5|10727.5|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|3036
1690210500000|2023-07-24 14:55:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|3282
1690210800000|2023-07-24 15:00:00|10729.5|10727.5|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|4834
1690211100000|2023-07-24 15:05:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10724.8|10722.8|2546
1690211400000|2023-07-24 15:10:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|3355
1690211700000|2023-07-24 15:15:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1503
1690212000000|2023-07-24 15:20:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|2389
1690212300000|2023-07-24 15:25:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724|10722|2198
1690212600000|2023-07-24 15:30:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1786
1690212900000|2023-07-24 15:35:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|1549
1690213200000|2023-07-24 15:40:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1537
1690213500000|2023-07-24 15:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|142
1690213800000|2023-07-24 15:50:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|787
1690214100000|2023-07-24 15:55:00|10724.8|10722.8|10723.3|10721.3|10726.4|10724.4|10721.7|10719.7|3360
1690214400000|2023-07-24 16:00:00|10722.5|10720.5|10716.2|10714.2|10722.5|10720.5|10716.2|10714.2|4656
1690214700000|2023-07-24 16:05:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10712.3|10710.3|5712
1690215000000|2023-07-24 16:10:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2483
1690215300000|2023-07-24 16:15:00|10715.8|10713.8|10713.9|10711.9|10716.2|10714.2|10712.3|10710.3|2112
1690215600000|2023-07-24 16:20:00|10713.5|10711.5|10710|10708|10713.9|10711.9|10710|10708|3621
1690215900000|2023-07-24 16:25:00|10709.6|10707.6|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|2862
1690216200000|2023-07-24 16:30:00|10710.8|10708.8|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|2731
1690216500000|2023-07-24 16:35:00|10713.1|10711.1|10717|10715|10717|10715|10712.3|10710.3|4768
1690216800000|2023-07-24 16:40:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|2498
1690217100000|2023-07-24 16:45:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|2197
1690217400000|2023-07-24 16:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|1131
1690217700000|2023-07-24 16:55:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|2120
1690218000000|2023-07-24 17:00:00|10716.2|10714.2|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2164
1690218300000|2023-07-24 17:05:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|2573
1690218600000|2023-07-24 17:10:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10712.3|10710.3|1314
1690218900000|2023-07-24 17:15:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|1492
1690219200000|2023-07-24 17:20:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|2778
1690219500000|2023-07-24 17:25:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10709.2|10707.2|2447
1690219800000|2023-07-24 17:30:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10705.3|10703.3|3808
1690220100000|2023-07-24 17:35:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|686
1690220400000|2023-07-24 17:40:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|2095
1690220700000|2023-07-24 17:45:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|1037
1690221000000|2023-07-24 17:50:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|2159
1690221300000|2023-07-24 17:55:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|1695
1690221600000|2023-07-24 18:00:00|10707.6|10705.6|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|1337
1690221900000|2023-07-24 18:05:00|10704.5|10702.5|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|1790
1690222200000|2023-07-24 18:10:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|2024
1690222500000|2023-07-24 18:15:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|748
1690222800000|2023-07-24 18:20:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|675
1690223100000|2023-07-24 18:25:00|||||||||662
1690223400000|2023-07-24 18:30:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10708.4|10706.4|2255
1690223700000|2023-07-24 18:35:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|822
1690224000000|2023-07-24 18:40:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10708.4|10706.4|1527
1690224300000|2023-07-24 18:45:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|2088
1690224600000|2023-07-24 18:50:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|2572
1690224900000|2023-07-24 18:55:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|3867
1690225200000|2023-07-24 19:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1898
1690225500000|2023-07-24 19:05:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1407
1690225800000|2023-07-24 19:10:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|1773
1690226100000|2023-07-24 19:15:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|710
1690226400000|2023-07-24 19:20:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|818
1690226700000|2023-07-24 19:25:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|2146
1690227000000|2023-07-24 19:30:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10705.3|10703.3|3401
1690227300000|2023-07-24 19:35:00|10707.3|10705.3|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|1529
1690227600000|2023-07-24 19:40:00|10704.5|10702.5|10701.4|10699.4|10704.5|10702.5|10700.6|10698.6|4158
1690227900000|2023-07-24 19:45:00|10700.6|10698.6|10703|10701|10703|10701|10699.8|10697.8|2173
1690228200000|2023-07-24 19:50:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|2771
1690228500000|2023-07-24 19:55:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|883
1690228800000|2023-07-24 20:00:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|2222
1690229100000|2023-07-24 20:05:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1597
1690229400000|2023-07-24 20:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1031
1690229700000|2023-07-24 20:15:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1261
1690230000000|2023-07-24 20:20:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|85
1690230300000|2023-07-24 20:25:00|||||||||985
1690230600000|2023-07-24 20:30:00|10702.2|10700.2|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|2285
1690230900000|2023-07-24 20:35:00|10699.4|10697.4|10698.3|10696.3|10699.4|10697.4|10698.3|10696.3|1302
1690231200000|2023-07-24 20:40:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|1130
1690231500000|2023-07-24 20:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1900
1690231800000|2023-07-24 20:50:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|1802
1690232100000|2023-07-24 20:55:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|2690
1690236000000|2023-07-24 22:00:00|10698.7|10696.7|10698.7|10696.7|10699|10697|10698.3|10696.3|219
1690236300000|2023-07-24 22:05:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|196
1690236600000|2023-07-24 22:10:00|||||||||210
1690236900000|2023-07-24 22:15:00|||||||||18
1690237200000|2023-07-24 22:20:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|273
1690237500000|2023-07-24 22:25:00|||||||||8
1690237800000|2023-07-24 22:30:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|124
1690238100000|2023-07-24 22:35:00|||||||||41
1690238400000|2023-07-24 22:40:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|578
1690238700000|2023-07-24 22:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|97
1690239000000|2023-07-24 22:50:00|10697.5|10695.5|10697.5|10695.5|10697.9|10695.9|10697.5|10695.5|1158
1690239300000|2023-07-24 22:55:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|162
1690239600000|2023-07-24 23:00:00|||||||||22
1690239900000|2023-07-24 23:05:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|88
1690240200000|2023-07-24 23:10:00|||||||||54
1690240500000|2023-07-24 23:15:00|||||||||12
1690240800000|2023-07-24 23:20:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|229
1690241400000|2023-07-24 23:30:00|||||||||66
1690241700000|2023-07-24 23:35:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|78
1690242000000|2023-07-24 23:40:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.9|10695.9|210
1690242300000|2023-07-24 23:45:00|||||||||188
1690242600000|2023-07-24 23:50:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10698.3|10696.3|61
1690242900000|2023-07-24 23:55:00|||||||||25
1690243200000|2023-07-25 00:00:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|427
1690243500000|2023-07-25 00:05:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|110
1690243800000|2023-07-25 00:10:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|591
1690244100000|2023-07-25 00:15:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1582
1690244400000|2023-07-25 00:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|332
1690244700000|2023-07-25 00:25:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|141
1690245000000|2023-07-25 00:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|193
1690245300000|2023-07-25 00:35:00|||||||||531
1690245600000|2023-07-25 00:40:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|156
1690245900000|2023-07-25 00:45:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|509
1690246200000|2023-07-25 00:50:00|10698.7|10696.7|10696.7|10694.7|10698.7|10696.7|10696.7|10694.7|877
1690246500000|2023-07-25 00:55:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|629
1690246800000|2023-07-25 01:00:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|292
1690247100000|2023-07-25 01:05:00|10700.6|10698.6|10703|10701|10703|10701|10700.6|10698.6|534
1690247400000|2023-07-25 01:10:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10703|10701|945
1690247700000|2023-07-25 01:15:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|549
1690248000000|2023-07-25 01:20:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|352
1690248300000|2023-07-25 01:25:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|354
1690248600000|2023-07-25 01:30:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|457
1690248900000|2023-07-25 01:35:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|700
1690249200000|2023-07-25 01:40:00|10705.7|10703.7|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|350
1690249500000|2023-07-25 01:45:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|403
1690249800000|2023-07-25 01:50:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|424
1690250100000|2023-07-25 01:55:00|10706.9|10704.9|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|760
1690250400000|2023-07-25 02:00:00|||||||||99
1690250700000|2023-07-25 02:05:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|128
1690251000000|2023-07-25 02:10:00|10707.6|10705.6|10707.3|10705.3|10707.6|10705.6|10706.1|10704.1|240
1690251300000|2023-07-25 02:15:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|343
1690251600000|2023-07-25 02:20:00|||||||||5
1690251900000|2023-07-25 02:25:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|241
1690252200000|2023-07-25 02:30:00|10707.3|10705.3|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|287
1690252500000|2023-07-25 02:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|154
1690252800000|2023-07-25 02:40:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|1503
1690253100000|2023-07-25 02:45:00|10707.3|10705.3|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|206
1690253400000|2023-07-25 02:50:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|23
1690253700000|2023-07-25 02:55:00|||||||||2
1690254000000|2023-07-25 03:00:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|224
1690254300000|2023-07-25 03:05:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|211
1690254600000|2023-07-25 03:10:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|157
1690254900000|2023-07-25 03:15:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|621
1690255200000|2023-07-25 03:20:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|566
1690255500000|2023-07-25 03:25:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|176
1690255800000|2023-07-25 03:30:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|29
1690256100000|2023-07-25 03:35:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|238
1690256400000|2023-07-25 03:40:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|422
1690256700000|2023-07-25 03:45:00|||||||||59
1690257000000|2023-07-25 03:50:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.3|10701.3|139
1690257300000|2023-07-25 03:55:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|353
1690257600000|2023-07-25 04:00:00|||||||||324
1690257900000|2023-07-25 04:05:00|||||||||13
1690258200000|2023-07-25 04:10:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|224
1690258500000|2023-07-25 04:15:00|10705.7|10703.7|10705.3|10703.3|10705.7|10703.7|10705.3|10703.3|273
1690258800000|2023-07-25 04:20:00|10704.9|10702.9|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|98
1690259100000|2023-07-25 04:25:00|||||||||96
1690259400000|2023-07-25 04:30:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|135
1690259700000|2023-07-25 04:35:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|187
1690260000000|2023-07-25 04:40:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|334
1690260300000|2023-07-25 04:45:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|35
1690260600000|2023-07-25 04:50:00|||||||||122
1690260900000|2023-07-25 04:55:00|||||||||27
1690261200000|2023-07-25 05:00:00|||||||||27
1690261500000|2023-07-25 05:05:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|82
1690261800000|2023-07-25 05:10:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|395
1690262100000|2023-07-25 05:15:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|671
1690262400000|2023-07-25 05:20:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|759
1690262700000|2023-07-25 05:25:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|115
1690263000000|2023-07-25 05:30:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|150
1690263300000|2023-07-25 05:35:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|691
1690263600000|2023-07-25 05:40:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|722
1690263900000|2023-07-25 05:45:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|934
1690264200000|2023-07-25 05:50:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|659
1690264500000|2023-07-25 05:55:00|10700.2|10698.2|10701.4|10699.4|10701.4|10699.4|10700.2|10698.2|284
1690264800000|2023-07-25 06:00:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|610
1690265100000|2023-07-25 06:05:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|516
1690265400000|2023-07-25 06:10:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|3929
1690265700000|2023-07-25 06:15:00|10697.5|10695.5|10697.5|10695.5|10697.9|10695.9|10695.9|10693.9|1096
1690266000000|2023-07-25 06:20:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|512
1690266300000|2023-07-25 06:25:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|491
1690266600000|2023-07-25 06:30:00|10697.5|10695.5|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|2887
1690266900000|2023-07-25 06:35:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|620
1690267200000|2023-07-25 06:40:00|10695.1|10693.1|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|1595
1690267500000|2023-07-25 06:45:00|10697.1|10695.1|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|881
1690267800000|2023-07-25 06:50:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|1018
1690268100000|2023-07-25 06:55:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|911
1690268400000|2023-07-25 07:00:00|10699|10697|10699.8|10697.8|10702.2|10700.2|10699|10697|2341
1690268700000|2023-07-25 07:05:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|1306
1690269000000|2023-07-25 07:10:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|581
1690269300000|2023-07-25 07:15:00|10699|10697|10695.9|10693.9|10699|10697|10695.9|10693.9|670
1690269600000|2023-07-25 07:20:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|636
1690269900000|2023-07-25 07:25:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|619
1690270200000|2023-07-25 07:30:00|10697.5|10695.5|10700.6|10698.6|10700.6|10698.6|10697.5|10695.5|814
1690270500000|2023-07-25 07:35:00|10699.8|10697.8|10703|10701|10703|10701|10699|10697|1866
1690270800000|2023-07-25 07:40:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|1076
1690271100000|2023-07-25 07:45:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10699|10697|682
1690271400000|2023-07-25 07:50:00|10701.4|10699.4|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|653
1690271700000|2023-07-25 07:55:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10699.8|10697.8|660
1690272000000|2023-07-25 08:00:00|10701.8|10699.8|10699.8|10697.8|10707.3|10705.3|10699.8|10697.8|3624
1690272300000|2023-07-25 08:05:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|1417
1690272600000|2023-07-25 08:10:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|523
1690272900000|2023-07-25 08:15:00|10698.3|10696.3|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|1125
1690273200000|2023-07-25 08:20:00|10699|10697|10696.7|10694.7|10699|10697|10696.7|10694.7|895
1690273500000|2023-07-25 08:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|607
1690273800000|2023-07-25 08:30:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1543
1690274100000|2023-07-25 08:35:00|10693.6|10691.6|10694.4|10692.4|10696.7|10694.7|10692|10690|5292
1690274400000|2023-07-25 08:40:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|401
1690274700000|2023-07-25 08:45:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|902
1690275000000|2023-07-25 08:50:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.8|10692.8|463
1690275300000|2023-07-25 08:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|436
1690275600000|2023-07-25 09:00:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|566
1690275900000|2023-07-25 09:05:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|330
1690276200000|2023-07-25 09:10:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|627
1690276500000|2023-07-25 09:15:00|10693.6|10691.6|10696.7|10694.7|10696.7|10694.7|10693.6|10691.6|1050
1690276800000|2023-07-25 09:20:00|10697.1|10695.1|10695.1|10693.1|10697.1|10695.1|10695.1|10693.1|582
1690277100000|2023-07-25 09:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|304
1690277400000|2023-07-25 09:30:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692|10690|2119
1690277700000|2023-07-25 09:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|739
1690278000000|2023-07-25 09:40:00|10693.6|10691.6|10689.7|10687.7|10693.6|10691.6|10689.7|10687.7|1390
1690278300000|2023-07-25 09:45:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|1151
1690278600000|2023-07-25 09:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|979
1690278900000|2023-07-25 09:55:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1018
1690279200000|2023-07-25 10:00:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|688
1690279500000|2023-07-25 10:05:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|494
1690279800000|2023-07-25 10:10:00|||||||||734
1690280100000|2023-07-25 10:15:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|919
1690280400000|2023-07-25 10:20:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|658
1690280700000|2023-07-25 10:25:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|1150
1690281000000|2023-07-25 10:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|873
1690281300000|2023-07-25 10:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|431
1690281600000|2023-07-25 10:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1306
1690281900000|2023-07-25 10:45:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1083
1690282200000|2023-07-25 10:50:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1438
1690282500000|2023-07-25 10:55:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|788
1690282800000|2023-07-25 11:00:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|495
1690283100000|2023-07-25 11:05:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|1276
1690283400000|2023-07-25 11:10:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1986
1690283700000|2023-07-25 11:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|1407
1690284000000|2023-07-25 11:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2271
1690284300000|2023-07-25 11:25:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|1034
1690284600000|2023-07-25 11:30:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1109
1690284900000|2023-07-25 11:35:00|10686.5|10684.5|10687.7|10685.7|10688.1|10686.1|10686.5|10684.5|1522
1690285200000|2023-07-25 11:40:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1844
1690285500000|2023-07-25 11:45:00|10688.5|10686.5|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|75
1690285800000|2023-07-25 11:50:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1400
1690286100000|2023-07-25 11:55:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1196
1690286400000|2023-07-25 12:00:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|1486
1690286700000|2023-07-25 12:05:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|3164
1690287000000|2023-07-25 12:10:00|10690.5|10688.5|10692.8|10690.8|10693.6|10691.6|10689.7|10687.7|2280
1690287300000|2023-07-25 12:15:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|1903
1690287600000|2023-07-25 12:20:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692|10690|3528
1690287900000|2023-07-25 12:25:00|10692.8|10690.8|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|2953
1690288200000|2023-07-25 12:30:00|10695.1|10693.1|10690.5|10688.5|10695.1|10693.1|10690.5|10688.5|4178
1690288500000|2023-07-25 12:35:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|1713
1690288800000|2023-07-25 12:40:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|3238
1690289100000|2023-07-25 12:45:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10685|10683|3602
1690289400000|2023-07-25 12:50:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|3780
1690289700000|2023-07-25 12:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|5564
1690290000000|2023-07-25 13:00:00|10687.3|10685.3|10681.9|10679.9|10687.3|10685.3|10680.3|10678.3|4398
1690290300000|2023-07-25 13:05:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10680.3|10678.3|4972
1690290600000|2023-07-25 13:10:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|3320
1690290900000|2023-07-25 13:15:00|10681.1|10679.1|10681.1|10679.1|10682.6|10680.6|10679.5|10677.5|2637
1690291200000|2023-07-25 13:20:00|10680.3|10678.3|10676.4|10674.4|10681.1|10679.1|10676.4|10674.4|4064
1690291500000|2023-07-25 13:25:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|5379
1690291800000|2023-07-25 13:30:00|10678|10676|10681.9|10679.9|10682.6|10680.6|10676.4|10674.4|4021
1690292100000|2023-07-25 13:35:00|10681.1|10679.1|10683.4|10681.4|10685.8|10683.8|10681.1|10679.1|29426
1690292400000|2023-07-25 13:40:00|10682.6|10680.6|10691.2|10689.2|10692|10690|10682.6|10680.6|6327
1690292700000|2023-07-25 13:45:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10688.9|10686.9|5133
1690293000000|2023-07-25 13:50:00|10689.7|10687.7|10685.8|10683.8|10692|10690|10685.8|10683.8|5930
1690293300000|2023-07-25 13:55:00|10686.5|10684.5|10686.5|10684.5|10688.1|10686.1|10685|10683|3347
1690293600000|2023-07-25 14:00:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10676.4|10674.4|8386
1690293900000|2023-07-25 14:05:00|10683.4|10681.4|10681.1|10679.1|10684.2|10682.2|10679.5|10677.5|5084
1690294200000|2023-07-25 14:10:00|10681.9|10679.9|10685|10683|10685|10683|10681.9|10679.9|5382
1690294500000|2023-07-25 14:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2882
1690294800000|2023-07-25 14:20:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|2320
1690295100000|2023-07-25 14:25:00|10685.8|10683.8|10682.6|10680.6|10686.5|10684.5|10681.9|10679.9|3520
1690295400000|2023-07-25 14:30:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|3771
1690295700000|2023-07-25 14:35:00|10681.1|10679.1|10685|10683|10688.1|10686.1|10681.1|10679.1|3298
1690296000000|2023-07-25 14:40:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10683.4|10681.4|2770
1690296300000|2023-07-25 14:45:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|2168
1690296600000|2023-07-25 14:50:00|10686.9|10684.9|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|3150
1690296900000|2023-07-25 14:55:00|10686.2|10684.2|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|4134
1690297200000|2023-07-25 15:00:00|10685|10683|10682.6|10680.6|10685|10683|10680.3|10678.3|5893
1690297500000|2023-07-25 15:05:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|2096
1690297800000|2023-07-25 15:10:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|789
1690298100000|2023-07-25 15:15:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|2628
1690298400000|2023-07-25 15:20:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|1388
1690298700000|2023-07-25 15:25:00|10685|10683|10688.9|10686.9|10689.7|10687.7|10684.2|10682.2|3166
1690299000000|2023-07-25 15:30:00|10689.3|10687.3|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|3262
1690299300000|2023-07-25 15:35:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|3109
1690299600000|2023-07-25 15:40:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2259
1690299900000|2023-07-25 15:45:00|10687.3|10685.3|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|3815
1690300200000|2023-07-25 15:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|1955
1690300500000|2023-07-25 15:55:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|3097
1690300800000|2023-07-25 16:00:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1354
1690301100000|2023-07-25 16:05:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1532
1690301400000|2023-07-25 16:10:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|637
1690301700000|2023-07-25 16:15:00|10686.5|10684.5|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|977
1690302000000|2023-07-25 16:20:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|524
1690302300000|2023-07-25 16:25:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|1135
1690302600000|2023-07-25 16:30:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1787
1690302900000|2023-07-25 16:35:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|2005
1690303200000|2023-07-25 16:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1596
1690303500000|2023-07-25 16:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|2035
1690303800000|2023-07-25 16:50:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|2765
1690304100000|2023-07-25 16:55:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|5106
1690304400000|2023-07-25 17:00:00|10686.2|10684.2|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|4981
1690304700000|2023-07-25 17:05:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10683.4|10681.4|3915
1690305000000|2023-07-25 17:10:00|10684.2|10682.2|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|1749
1690305300000|2023-07-25 17:15:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|2367
1690305600000|2023-07-25 17:20:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1421
1690305900000|2023-07-25 17:25:00|10683.4|10681.4|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|2326
1690306200000|2023-07-25 17:30:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|2051
1690306500000|2023-07-25 17:35:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|1368
1690306800000|2023-07-25 17:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|810
1690307100000|2023-07-25 17:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|1055
1690307400000|2023-07-25 17:50:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|565
1690307700000|2023-07-25 17:55:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2154
1690308000000|2023-07-25 18:00:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1430
1690308300000|2023-07-25 18:05:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1378
1690308600000|2023-07-25 18:10:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|775
1690308900000|2023-07-25 18:15:00|10680.3|10678.3|10679.5|10677.5|10680.7|10678.7|10679.5|10677.5|1030
1690309200000|2023-07-25 18:20:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|2660
1690309500000|2023-07-25 18:25:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1186
1690309800000|2023-07-25 18:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|1618
1690310100000|2023-07-25 18:35:00|10678|10676|10681.9|10679.9|10681.9|10679.9|10678|10676|6615
1690310400000|2023-07-25 18:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|4906
1690310700000|2023-07-25 18:45:00|10682.6|10680.6|10685|10683|10685.8|10683.8|10682.6|10680.6|5857
1690311000000|2023-07-25 18:50:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|3621
1690311300000|2023-07-25 18:55:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|7699
1690311600000|2023-07-25 19:00:00|10683|10681|10683.4|10681.4|10684.2|10682.2|10683|10681|2166
1690311900000|2023-07-25 19:05:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|3181
1690312200000|2023-07-25 19:10:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|3113
1690312500000|2023-07-25 19:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3064
1690312800000|2023-07-25 19:20:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|2082
1690313100000|2023-07-25 19:25:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3586
1690313400000|2023-07-25 19:30:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1494
1690313700000|2023-07-25 19:35:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1539
1690314000000|2023-07-25 19:40:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2380
1690314300000|2023-07-25 19:45:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|3305
1690314600000|2023-07-25 19:50:00|10689.7|10687.7|10692|10690|10692|10690|10688.9|10686.9|2325
1690314900000|2023-07-25 19:55:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1997
1690315200000|2023-07-25 20:00:00|10692.8|10690.8|10695.9|10693.9|10697.5|10695.5|10692|10690|4521
1690315500000|2023-07-25 20:05:00|10696.3|10694.3|10697.5|10695.5|10698.3|10696.3|10696.3|10694.3|3330
1690315800000|2023-07-25 20:10:00|10698.3|10696.3|10697.5|10695.5|10703|10701|10697.5|10695.5|4701
1690316100000|2023-07-25 20:15:00|10696.7|10694.7|10692|10690|10696.7|10694.7|10692|10690|2647
1690316400000|2023-07-25 20:20:00|10691.2|10689.2|10692|10690|10693.6|10691.6|10690.5|10688.5|1898
1690316700000|2023-07-25 20:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|2915
1690317000000|2023-07-25 20:30:00|10692.4|10690.4|10692|10690|10693.6|10691.6|10692|10690|1126
1690317300000|2023-07-25 20:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1700
1690317600000|2023-07-25 20:40:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1303
1690317900000|2023-07-25 20:45:00|10693.2|10691.2|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2495
1690318200000|2023-07-25 20:50:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2837
1690318500000|2023-07-25 20:55:00|10692.8|10690.8|10692|10690|10694.4|10692.4|10692|10690|2925
1690322400000|2023-07-25 22:00:00|10692.4|10690.4|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|237
1690322700000|2023-07-25 22:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|98
1690323000000|2023-07-25 22:10:00|||||||||3
1690323300000|2023-07-25 22:15:00|||||||||100
1690323600000|2023-07-25 22:20:00|||||||||158
1690323900000|2023-07-25 22:25:00|||||||||69
1690324200000|2023-07-25 22:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|117
1690324500000|2023-07-25 22:35:00|||||||||207
1690324800000|2023-07-25 22:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|52
1690325100000|2023-07-25 22:45:00|||||||||85
1690325400000|2023-07-25 22:50:00|||||||||79
1690325700000|2023-07-25 22:55:00|||||||||5
1690326000000|2023-07-25 23:00:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|116
1690326300000|2023-07-25 23:05:00|||||||||62
1690326600000|2023-07-25 23:10:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|86
1690327200000|2023-07-25 23:20:00|||||||||65
1690327500000|2023-07-25 23:25:00|||||||||1
1690327800000|2023-07-25 23:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|404
1690328100000|2023-07-25 23:35:00|||||||||4
1690328400000|2023-07-25 23:40:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|113
1690328700000|2023-07-25 23:45:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|106
1690329000000|2023-07-25 23:50:00|10690.5|10688.5|10690.5|10688.5|10690.8|10688.8|10690.5|10688.5|137
1690329300000|2023-07-25 23:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|67
1690329600000|2023-07-26 00:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.5|10686.5|339
1690329900000|2023-07-26 00:05:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|171
1690330200000|2023-07-26 00:10:00|||||||||12
1690330500000|2023-07-26 00:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|268
1690330800000|2023-07-26 00:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|347
1690331100000|2023-07-26 00:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|111
1690331400000|2023-07-26 00:30:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10687.7|10685.7|164
1690331700000|2023-07-26 00:35:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|135
1690332000000|2023-07-26 00:40:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|222
1690332300000|2023-07-26 00:45:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|84
1690332600000|2023-07-26 00:50:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2331
1690332900000|2023-07-26 00:55:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|141
1690333200000|2023-07-26 01:00:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|939
1690333500000|2023-07-26 01:05:00|||||||||89
1690333800000|2023-07-26 01:10:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|746
1690334100000|2023-07-26 01:15:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|227
1690334400000|2023-07-26 01:20:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|591
1690334700000|2023-07-26 01:25:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|640
1690335000000|2023-07-26 01:30:00|10692.4|10690.4|10691.2|10689.2|10695.9|10693.9|10690.5|10688.5|4326
1690335300000|2023-07-26 01:35:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|749
1690335600000|2023-07-26 01:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1076
1690335900000|2023-07-26 01:45:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|319
1690336200000|2023-07-26 01:50:00|10689.7|10687.7|10686.5|10684.5|10689.7|10687.7|10685|10683|1463
1690336500000|2023-07-26 01:55:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|445
1690336800000|2023-07-26 02:00:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|411
1690337100000|2023-07-26 02:05:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|116
1690337400000|2023-07-26 02:10:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|98
1690337700000|2023-07-26 02:15:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|253
1690338000000|2023-07-26 02:20:00|10689.3|10687.3|10688.1|10686.1|10689.3|10687.3|10687.3|10685.3|1236
1690338300000|2023-07-26 02:25:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|172
1690338600000|2023-07-26 02:30:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|310
1690338900000|2023-07-26 02:35:00|||||||||15
1690339200000|2023-07-26 02:40:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|273
1690339500000|2023-07-26 02:45:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|226
1690339800000|2023-07-26 02:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|114
1690340100000|2023-07-26 02:55:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|619
1690340400000|2023-07-26 03:00:00|||||||||158
1690340700000|2023-07-26 03:05:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|195
1690341000000|2023-07-26 03:10:00|||||||||125
1690341300000|2023-07-26 03:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|342
1690341600000|2023-07-26 03:20:00|||||||||357
1690341900000|2023-07-26 03:25:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|197
1690342200000|2023-07-26 03:30:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|455
1690342500000|2023-07-26 03:35:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|217
1690342800000|2023-07-26 03:40:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|155
1690343100000|2023-07-26 03:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|315
1690343400000|2023-07-26 03:50:00|||||||||59
1690343700000|2023-07-26 03:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|811
1690344000000|2023-07-26 04:00:00|10692|10690|10692|10690|10693.6|10691.6|10692|10690|410
1690344300000|2023-07-26 04:05:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|128
1690344600000|2023-07-26 04:10:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|70
1690344900000|2023-07-26 04:15:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|337
1690345200000|2023-07-26 04:20:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|184
1690345500000|2023-07-26 04:25:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|198
1690345800000|2023-07-26 04:30:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|81
1690346100000|2023-07-26 04:35:00|||||||||75
1690346400000|2023-07-26 04:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|100
1690346700000|2023-07-26 04:45:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692.4|10690.4|45
1690347000000|2023-07-26 04:50:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|184
1690347300000|2023-07-26 04:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|197
1690347600000|2023-07-26 05:00:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|495
1690347900000|2023-07-26 05:05:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|95
1690348200000|2023-07-26 05:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|149
1690348500000|2023-07-26 05:15:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|219
1690348800000|2023-07-26 05:20:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|639
1690349100000|2023-07-26 05:25:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|536
1690349700000|2023-07-26 05:35:00|10692|10690|10692|10690|10692|10690|10692|10690|34
1690350000000|2023-07-26 05:40:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|534
1690350300000|2023-07-26 05:45:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|606
1690350600000|2023-07-26 05:50:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|295
1690350900000|2023-07-26 05:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1150
1690351200000|2023-07-26 06:00:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|549
1690351500000|2023-07-26 06:05:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1225
1690351800000|2023-07-26 06:10:00|10693.6|10691.6|10694.8|10692.8|10695.9|10693.9|10692.8|10690.8|1245
1690352100000|2023-07-26 06:15:00|10694.4|10692.4|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|1003
1690352400000|2023-07-26 06:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|479
1690352700000|2023-07-26 06:25:00|10695.9|10693.9|10697.1|10695.1|10697.5|10695.5|10695.9|10693.9|630
1690353000000|2023-07-26 06:30:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1193
1690353300000|2023-07-26 06:35:00|10697.5|10695.5|10695.1|10693.1|10699|10697|10695.1|10693.1|698
1690353600000|2023-07-26 06:40:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|898
1690353900000|2023-07-26 06:45:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1325
1690354200000|2023-07-26 06:50:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|917
1690354500000|2023-07-26 06:55:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|509
1690354800000|2023-07-26 07:00:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|1206
1690355100000|2023-07-26 07:05:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1292
1690355400000|2023-07-26 07:10:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10690.5|10688.5|1640
1690355700000|2023-07-26 07:15:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|863
1690356000000|2023-07-26 07:20:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|1254
1690356300000|2023-07-26 07:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|834
1690356600000|2023-07-26 07:30:00|10693.6|10691.6|10695.1|10693.1|10696.7|10694.7|10692.8|10690.8|866
1690356900000|2023-07-26 07:35:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|372
1690357200000|2023-07-26 07:40:00|10694.4|10692.4|10692.8|10690.8|10695.1|10693.1|10692|10690|1287
1690357500000|2023-07-26 07:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|695
1690357800000|2023-07-26 07:50:00|10692.4|10690.4|10696.7|10694.7|10697.5|10695.5|10692.4|10690.4|911
1690358100000|2023-07-26 07:55:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|607
1690358400000|2023-07-26 08:00:00|10696.3|10694.3|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|732
1690358700000|2023-07-26 08:05:00|10696.7|10694.7|10699|10697|10699.8|10697.8|10696.7|10694.7|724
1690359000000|2023-07-26 08:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1210
1690359300000|2023-07-26 08:15:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|531
1690359600000|2023-07-26 08:20:00|10699.4|10697.4|10698.3|10696.3|10701.4|10699.4|10698.3|10696.3|878
1690359900000|2023-07-26 08:25:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|527
1690360200000|2023-07-26 08:30:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|603
1690360500000|2023-07-26 08:35:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|690
1690360800000|2023-07-26 08:40:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10699.8|10697.8|2946
1690361100000|2023-07-26 08:45:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10696.7|10694.7|1448
1690361400000|2023-07-26 08:50:00|10698.3|10696.3|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|1566
1690361700000|2023-07-26 08:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|807
1690362000000|2023-07-26 09:00:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10697.5|10695.5|663
1690362300000|2023-07-26 09:05:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|388
1690362600000|2023-07-26 09:10:00|10698.3|10696.3|10697.9|10695.9|10699|10697|10697.5|10695.5|719
1690362900000|2023-07-26 09:15:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|701
1690363200000|2023-07-26 09:20:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|843
1690363500000|2023-07-26 09:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|1508
1690363800000|2023-07-26 09:30:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|616
1690364100000|2023-07-26 09:35:00|10698.7|10696.7|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|839
1690364400000|2023-07-26 09:40:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|501
1690364700000|2023-07-26 09:45:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|286
1690365000000|2023-07-26 09:50:00|10697.1|10695.1|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|736
1690365300000|2023-07-26 09:55:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|644
1690365600000|2023-07-26 10:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|451
1690365900000|2023-07-26 10:05:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|594
1690366200000|2023-07-26 10:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|845
1690366500000|2023-07-26 10:15:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|428
1690366800000|2023-07-26 10:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|503
1690367100000|2023-07-26 10:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|566
1690367400000|2023-07-26 10:30:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|487
1690367700000|2023-07-26 10:35:00|10697.5|10695.5|10694.4|10692.4|10698.3|10696.3|10694.4|10692.4|1166
1690368000000|2023-07-26 10:40:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|843
1690368300000|2023-07-26 10:45:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|707
1690368600000|2023-07-26 10:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|676
1690368900000|2023-07-26 10:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|693
1690369200000|2023-07-26 11:00:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|558
1690369500000|2023-07-26 11:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|569
1690369800000|2023-07-26 11:10:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|545
1690370100000|2023-07-26 11:15:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|476
1690370400000|2023-07-26 11:20:00|10697.1|10695.1|10699|10697|10699|10697|10696.7|10694.7|1546
1690370700000|2023-07-26 11:25:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1002
1690371000000|2023-07-26 11:30:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|649
1690371300000|2023-07-26 11:35:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10696.7|10694.7|1100
1690371600000|2023-07-26 11:40:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|681
1690371900000|2023-07-26 11:45:00|10697.1|10695.1|10698.3|10696.3|10699|10697|10696.7|10694.7|807
1690372200000|2023-07-26 11:50:00|10699|10697|10696.7|10694.7|10699|10697|10696.7|10694.7|1130
1690372500000|2023-07-26 11:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|1078
1690372800000|2023-07-26 12:00:00|10696.3|10694.3|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|1564
1690373100000|2023-07-26 12:05:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|2777
1690373400000|2023-07-26 12:10:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|2179
1690373700000|2023-07-26 12:15:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|1851
1690374000000|2023-07-26 12:20:00|10694|10692|10692|10690|10694.4|10692.4|10688.1|10686.1|4782
1690374300000|2023-07-26 12:25:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692|10690|2045
1690374600000|2023-07-26 12:30:00|10696.7|10694.7|10699.8|10697.8|10699.8|10697.8|10695.1|10693.1|3290
1690374900000|2023-07-26 12:35:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10697.5|10695.5|2592
1690375200000|2023-07-26 12:40:00|10699|10697|10699|10697|10700.6|10698.6|10699|10697|2371
1690375500000|2023-07-26 12:45:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699|10697|2347
1690375800000|2023-07-26 12:50:00|10702.2|10700.2|10701.4|10699.4|10703.7|10701.7|10699|10697|3432
1690376100000|2023-07-26 12:55:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|3481
1690376400000|2023-07-26 13:00:00|10699|10697|10696.7|10694.7|10699.8|10697.8|10695.9|10693.9|1739
1690376700000|2023-07-26 13:05:00|10697.5|10695.5|10700.6|10698.6|10701.4|10699.4|10696.7|10694.7|2798
1690377000000|2023-07-26 13:10:00|10701.4|10699.4|10701.4|10699.4|10703|10701|10700.6|10698.6|2474
1690377300000|2023-07-26 13:15:00|10702.2|10700.2|10703.7|10701.7|10704.5|10702.5|10700.6|10698.6|1669
1690377600000|2023-07-26 13:20:00|10704.5|10702.5|10700.6|10698.6|10704.5|10702.5|10700.6|10698.6|3976
1690377900000|2023-07-26 13:25:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10698.3|10696.3|2966
1690378200000|2023-07-26 13:30:00|10698.7|10696.7|10695.1|10693.1|10698.7|10696.7|10694.4|10692.4|3280
1690378500000|2023-07-26 13:35:00|10695.9|10693.9|10692.8|10690.8|10696.7|10694.7|10692.8|10690.8|3878
1690378800000|2023-07-26 13:40:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10691.2|10689.2|3809
1690379100000|2023-07-26 13:45:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10688.1|10686.1|4717
1690379400000|2023-07-26 13:50:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10690.5|10688.5|4115
1690379700000|2023-07-26 13:55:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|3078
1690380000000|2023-07-26 14:00:00|10692.8|10690.8|10697.5|10695.5|10697.5|10695.5|10690.5|10688.5|5483
1690380300000|2023-07-26 14:05:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10695.9|10693.9|2517
1690380600000|2023-07-26 14:10:00|10697.9|10695.9|10695.9|10693.9|10699|10697|10695.1|10693.1|1462
1690380900000|2023-07-26 14:15:00|10696.7|10694.7|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|2093
1690381200000|2023-07-26 14:20:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2995
1690381500000|2023-07-26 14:25:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|4204
1690381800000|2023-07-26 14:30:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10691.2|10689.2|3007
1690382100000|2023-07-26 14:35:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10691.2|10689.2|2854
1690382400000|2023-07-26 14:40:00|10692|10690|10695.1|10693.1|10695.9|10693.9|10692|10690|1917
1690382700000|2023-07-26 14:45:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|2643
1690383000000|2023-07-26 14:50:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1469
1690383300000|2023-07-26 14:55:00|10695.9|10693.9|10692.8|10690.8|10697.5|10695.5|10691.2|10689.2|2226
1690383600000|2023-07-26 15:00:00|10693.2|10691.2|10692|10690|10694.4|10692.4|10690.5|10688.5|1751
1690383900000|2023-07-26 15:05:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10689.7|10687.7|1485
1690384200000|2023-07-26 15:10:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|1788
1690384500000|2023-07-26 15:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1508
1690384800000|2023-07-26 15:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1214
1690385100000|2023-07-26 15:25:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|2305
1690385400000|2023-07-26 15:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1222
1690385700000|2023-07-26 15:35:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1038
1690386000000|2023-07-26 15:40:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2585
1690386300000|2023-07-26 15:45:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1137
1690386600000|2023-07-26 15:50:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|646
1690386900000|2023-07-26 15:55:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1060
1690387200000|2023-07-26 16:00:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1659
1690387500000|2023-07-26 16:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1007
1690387800000|2023-07-26 16:10:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|3696
1690388100000|2023-07-26 16:15:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|2403
1690388400000|2023-07-26 16:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|772
1690388700000|2023-07-26 16:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|577
1690389000000|2023-07-26 16:30:00|10693.6|10691.6|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|1716
1690389300000|2023-07-26 16:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1917
1690389600000|2023-07-26 16:40:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|1092
1690389900000|2023-07-26 16:45:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|1844
1690390200000|2023-07-26 16:50:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|2613
1690390500000|2023-07-26 16:55:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|2901
1690390800000|2023-07-26 17:00:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2504
1690391100000|2023-07-26 17:05:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1707
1690391400000|2023-07-26 17:10:00|10689.7|10687.7|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|1427
1690391700000|2023-07-26 17:15:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|581
1690392000000|2023-07-26 17:20:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2428
1690392300000|2023-07-26 17:25:00|10690.1|10688.1|10691.2|10689.2|10692.8|10690.8|10689.7|10687.7|2643
1690392600000|2023-07-26 17:30:00|10692|10690|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|3123
1690392900000|2023-07-26 17:35:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|3020
1690393200000|2023-07-26 17:40:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|2132
1690393500000|2023-07-26 17:45:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|2227
1690393800000|2023-07-26 17:50:00|10689.7|10687.7|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|3801
1690394100000|2023-07-26 17:55:00|10685.8|10683.8|10690.1|10688.1|10690.5|10688.5|10685.8|10683.8|3670
1690394400000|2023-07-26 18:00:00|10686.5|10684.5|10694.4|10692.4|10703|10701|10685|10683|6587
1690394700000|2023-07-26 18:05:00|10695.1|10693.1|10691.2|10689.2|10700.6|10698.6|10690.5|10688.5|4097
1690395000000|2023-07-26 18:10:00|10692|10690|10693.6|10691.6|10695.9|10693.9|10691.2|10689.2|3677
1690395300000|2023-07-26 18:15:00|10694.4|10692.4|10691.2|10689.2|10694.4|10692.4|10687.3|10685.3|3881
1690395600000|2023-07-26 18:20:00|10690.5|10688.5|10685.8|10683.8|10692|10690|10685|10683|2596
1690395900000|2023-07-26 18:25:00|10685|10683|10685|10683|10687.3|10685.3|10682.6|10680.6|2700
1690396200000|2023-07-26 18:30:00|10684.2|10682.2|10687.3|10685.3|10692|10690|10681.9|10679.9|7128
1690396500000|2023-07-26 18:35:00|10688.1|10686.1|10700.6|10698.6|10701.4|10699.4|10688.1|10686.1|13801
1690396800000|2023-07-26 18:40:00|10701.4|10699.4|10710.8|10708.8|10711.5|10709.5|10700.6|10698.6|13229
1690397100000|2023-07-26 18:45:00|10710|10708|10710|10708|10714.7|10712.7|10706.9|10704.9|17208
1690397400000|2023-07-26 18:50:00|10709.2|10707.2|10711.5|10709.5|10716.2|10714.2|10707.6|10705.6|14328
1690397700000|2023-07-26 18:55:00|10710.8|10708.8|10723.3|10721.3|10725.6|10723.6|10710.8|10708.8|17163
1690398000000|2023-07-26 19:00:00|10721.7|10719.7|10720.9|10718.9|10724|10722|10719.4|10717.4|10657
1690398300000|2023-07-26 19:05:00|10720.1|10718.1|10715.5|10713.5|10720.9|10718.9|10714.3|10712.3|10337
1690398600000|2023-07-26 19:10:00|10716.2|10714.2|10713.1|10711.1|10716.2|10714.2|10712.7|10710.7|5537
1690398900000|2023-07-26 19:15:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10704.5|10702.5|7861
1690399200000|2023-07-26 19:20:00|10714.7|10712.7|10713.9|10711.9|10717|10715|10710|10708|15091
1690399500000|2023-07-26 19:25:00|10713.5|10711.5|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|5467
1690399800000|2023-07-26 19:30:00|10714.7|10712.7|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|2064
1690400100000|2023-07-26 19:35:00|10714.7|10712.7|10719.4|10717.4|10719.4|10717.4|10714.7|10712.7|2456
1690400400000|2023-07-26 19:40:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10714.7|10712.7|4048
1690400700000|2023-07-26 19:45:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10715.5|10713.5|1747
1690401000000|2023-07-26 19:50:00|10716.6|10714.6|10717.8|10715.8|10720.1|10718.1|10716.2|10714.2|2536
1690401300000|2023-07-26 19:55:00|10718.2|10716.2|10719.4|10717.4|10719.4|10717.4|10716.2|10714.2|4005
1690401600000|2023-07-26 20:00:00|10719|10717|10714.7|10712.7|10719.4|10717.4|10713.9|10711.9|4350
1690401900000|2023-07-26 20:05:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|558
1690402200000|2023-07-26 20:10:00|10714.3|10712.3|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|2673
1690402500000|2023-07-26 20:15:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1496
1690402800000|2023-07-26 20:20:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|2522
1690403100000|2023-07-26 20:25:00|10709.2|10707.2|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|1736
1690403400000|2023-07-26 20:30:00|10712.3|10710.3|10709.2|10707.2|10713.1|10711.1|10709.2|10707.2|1660
1690403700000|2023-07-26 20:35:00|10708.4|10706.4|10710.8|10708.8|10711.5|10709.5|10708.4|10706.4|1464
1690404000000|2023-07-26 20:40:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10710|10708|1065
1690404300000|2023-07-26 20:45:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|1952
1690404600000|2023-07-26 20:50:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10709.2|10707.2|1130
1690404900000|2023-07-26 20:55:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|1430
1690408800000|2023-07-26 22:00:00|10709.2|10707.2|10707.6|10705.6|10710|10708|10707.6|10705.6|475
1690409100000|2023-07-26 22:05:00|10707.3|10705.3|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|106
1690409400000|2023-07-26 22:10:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|140
1690409700000|2023-07-26 22:15:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|162
1690410000000|2023-07-26 22:20:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|283
1690410300000|2023-07-26 22:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|69
1690410600000|2023-07-26 22:30:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|595
1690410900000|2023-07-26 22:35:00|||||||||35
1690411200000|2023-07-26 22:40:00|||||||||84
1690411500000|2023-07-26 22:45:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|231
1690411800000|2023-07-26 22:50:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|262
1690412100000|2023-07-26 22:55:00|10708|10706|10708.4|10706.4|10708.4|10706.4|10708|10706|7
1690412400000|2023-07-26 23:00:00|||||||||104
1690413000000|2023-07-26 23:10:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|111
1690413300000|2023-07-26 23:15:00|||||||||255
1690413600000|2023-07-26 23:20:00|10706.5|10704.5|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|612
1690414200000|2023-07-26 23:30:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|1309
1690414500000|2023-07-26 23:35:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|407
1690414800000|2023-07-26 23:40:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|294
1690415100000|2023-07-26 23:45:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10703|10701|284
1690415400000|2023-07-26 23:50:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|273
1690415700000|2023-07-26 23:55:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|482
1690416000000|2023-07-27 00:00:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|764
1690416300000|2023-07-27 00:05:00|10708|10706|10706.9|10704.9|10708.4|10706.4|10706.9|10704.9|524
1690416600000|2023-07-27 00:10:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|104
1690416900000|2023-07-27 00:15:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|141
1690417200000|2023-07-27 00:20:00|10707.6|10705.6|10707.3|10705.3|10707.6|10705.6|10706.9|10704.9|122
1690417500000|2023-07-27 00:25:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|149
1690417800000|2023-07-27 00:30:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|169
1690418100000|2023-07-27 00:35:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|204
1690418400000|2023-07-27 00:40:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|132
1690418700000|2023-07-27 00:45:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|480
1690419000000|2023-07-27 00:50:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|363
1690419300000|2023-07-27 00:55:00|||||||||1
1690419600000|2023-07-27 01:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|130
1690419900000|2023-07-27 01:05:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|354
1690420200000|2023-07-27 01:10:00|||||||||52
1690420500000|2023-07-27 01:15:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|983
1690420800000|2023-07-27 01:20:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|206
1690421100000|2023-07-27 01:25:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|127
1690421400000|2023-07-27 01:30:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|760
1690421700000|2023-07-27 01:35:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|660
1690422000000|2023-07-27 01:40:00|10715.5|10713.5|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|1711
1690422300000|2023-07-27 01:45:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717|10715|2278
1690422600000|2023-07-27 01:50:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|895
1690422900000|2023-07-27 01:55:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|320
1690423200000|2023-07-27 02:00:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|704
1690423500000|2023-07-27 02:05:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|330
1690423800000|2023-07-27 02:10:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|2020
1690424100000|2023-07-27 02:15:00|10721.7|10719.7|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|983
1690424400000|2023-07-27 02:20:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|253
1690424700000|2023-07-27 02:25:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|477
1690425000000|2023-07-27 02:30:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|240
1690425300000|2023-07-27 02:35:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|74
1690425600000|2023-07-27 02:40:00|||||||||61
1690425900000|2023-07-27 02:45:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|248
1690426200000|2023-07-27 02:50:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|131
1690426500000|2023-07-27 02:55:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|144
1690426800000|2023-07-27 03:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|560
1690427100000|2023-07-27 03:05:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|214
1690427400000|2023-07-27 03:10:00|||||||||14
1690427700000|2023-07-27 03:15:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|41
1690428000000|2023-07-27 03:20:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|373
1690428300000|2023-07-27 03:25:00|||||||||103
1690428600000|2023-07-27 03:30:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|148
1690428900000|2023-07-27 03:35:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|270
1690429200000|2023-07-27 03:40:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|139
1690429500000|2023-07-27 03:45:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|653
1690429800000|2023-07-27 03:50:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|74
1690430100000|2023-07-27 03:55:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|136
1690430400000|2023-07-27 04:00:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|283
1690430700000|2023-07-27 04:05:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|188
1690431000000|2023-07-27 04:10:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|397
1690431300000|2023-07-27 04:15:00|||||||||153
1690431600000|2023-07-27 04:20:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|67
1690431900000|2023-07-27 04:25:00|||||||||149
1690432200000|2023-07-27 04:30:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1067
1690432500000|2023-07-27 04:35:00|||||||||2
1690432800000|2023-07-27 04:40:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|335
1690433100000|2023-07-27 04:45:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|641
1690433400000|2023-07-27 04:50:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|108
1690433700000|2023-07-27 04:55:00|||||||||6
1690434000000|2023-07-27 05:00:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|960
1690434300000|2023-07-27 05:05:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|209
1690434600000|2023-07-27 05:10:00|||||||||13
1690434900000|2023-07-27 05:15:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10719|10717|31
1690435200000|2023-07-27 05:20:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|684
1690435500000|2023-07-27 05:25:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|147
1690435800000|2023-07-27 05:30:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|549
1690436100000|2023-07-27 05:35:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|164
1690436400000|2023-07-27 05:40:00|10718.6|10716.6|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|347
1690436700000|2023-07-27 05:45:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|830
1690437000000|2023-07-27 05:50:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|536
1690437300000|2023-07-27 05:55:00|||||||||323
1690437600000|2023-07-27 06:00:00|10721.7|10719.7|10723.3|10721.3|10724.8|10722.8|10721.7|10719.7|939
1690437900000|2023-07-27 06:05:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|1456
1690438200000|2023-07-27 06:10:00|10725.2|10723.2|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|1166
1690438500000|2023-07-27 06:15:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|763
1690438800000|2023-07-27 06:20:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|751
1690439100000|2023-07-27 06:25:00|10723.3|10721.3|10727.2|10725.2|10728|10726|10722.5|10720.5|998
1690439400000|2023-07-27 06:30:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|3395
1690439700000|2023-07-27 06:35:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|1169
1690440000000|2023-07-27 06:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1877
1690440300000|2023-07-27 06:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|631
1690440600000|2023-07-27 06:50:00|10726.8|10724.8|10727.2|10725.2|10728|10726|10726.4|10724.4|1356
1690440900000|2023-07-27 06:55:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|872
1690441200000|2023-07-27 07:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|1542
1690441500000|2023-07-27 07:05:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|1367
1690441800000|2023-07-27 07:10:00|10724|10722|10724|10722|10725.6|10723.6|10722.5|10720.5|886
1690442100000|2023-07-27 07:15:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10721.7|10719.7|734
1690442400000|2023-07-27 07:20:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10721.7|10719.7|2763
1690442700000|2023-07-27 07:25:00|10723.3|10721.3|10719.4|10717.4|10724|10722|10719.4|10717.4|1896
1690443000000|2023-07-27 07:30:00|10720.1|10718.1|10719.4|10717.4|10722.5|10720.5|10717.8|10715.8|2247
1690443300000|2023-07-27 07:35:00|10719|10717|10720.9|10718.9|10721.7|10719.7|10718.6|10716.6|789
1690443600000|2023-07-27 07:40:00|10720.1|10718.1|10721.7|10719.7|10722.5|10720.5|10719.4|10717.4|821
1690443900000|2023-07-27 07:45:00|10722.5|10720.5|10724|10722|10724|10722|10721.7|10719.7|1056
1690444200000|2023-07-27 07:50:00|10723.3|10721.3|10720.1|10718.1|10723.3|10721.3|10719.4|10717.4|1726
1690444500000|2023-07-27 07:55:00|10719.4|10717.4|10717|10715|10720.1|10718.1|10715.5|10713.5|3518
1690444800000|2023-07-27 08:00:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|1564
1690445100000|2023-07-27 08:05:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|378
1690445400000|2023-07-27 08:10:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10717|10715|972
1690445700000|2023-07-27 08:15:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1318
1690446000000|2023-07-27 08:20:00|10717|10715|10717|10715|10718.6|10716.6|10717|10715|789
1690446300000|2023-07-27 08:25:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1538
1690446600000|2023-07-27 08:30:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10717|10715|767
1690446900000|2023-07-27 08:35:00|10719|10717|10717.8|10715.8|10719.4|10717.4|10717|10715|739
1690447200000|2023-07-27 08:40:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|530
1690447500000|2023-07-27 08:45:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|660
1690447800000|2023-07-27 08:50:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|243
1690448100000|2023-07-27 08:55:00|10717|10715|10715.5|10713.5|10717|10715|10714.7|10712.7|949
1690448400000|2023-07-27 09:00:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|5516
1690448700000|2023-07-27 09:05:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|588
1690449000000|2023-07-27 09:10:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|554
1690449300000|2023-07-27 09:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|406
1690449600000|2023-07-27 09:20:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|977
1690449900000|2023-07-27 09:25:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2133
1690450200000|2023-07-27 09:30:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|652
1690450500000|2023-07-27 09:35:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|778
1690450800000|2023-07-27 09:40:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|839
1690451100000|2023-07-27 09:45:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|402
1690451400000|2023-07-27 09:50:00|10714.3|10712.3|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1104
1690451700000|2023-07-27 09:55:00|||||||||116
1690452000000|2023-07-27 10:00:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|565
1690452300000|2023-07-27 10:05:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|274
1690452600000|2023-07-27 10:10:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|1349
1690452900000|2023-07-27 10:15:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|372
1690453200000|2023-07-27 10:20:00|10716.6|10714.6|10717|10715|10717|10715|10714.7|10712.7|926
1690453500000|2023-07-27 10:25:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|1289
1690453800000|2023-07-27 10:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|394
1690454100000|2023-07-27 10:35:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|792
1690454400000|2023-07-27 10:40:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1235
1690454700000|2023-07-27 10:45:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|421
1690455000000|2023-07-27 10:50:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|392
1690455300000|2023-07-27 10:55:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|557
1690455600000|2023-07-27 11:00:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|673
1690455900000|2023-07-27 11:05:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|396
1690456200000|2023-07-27 11:10:00|10717|10715|10721.7|10719.7|10721.7|10719.7|10717|10715|1127
1690456500000|2023-07-27 11:15:00|10722.1|10720.1|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1054
1690456800000|2023-07-27 11:20:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|806
1690457100000|2023-07-27 11:25:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717|10715|1063
1690457400000|2023-07-27 11:30:00|10717.8|10715.8|10718.2|10716.2|10718.6|10716.6|10717|10715|1786
1690457700000|2023-07-27 11:35:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10716.2|10714.2|1040
1690458000000|2023-07-27 11:40:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|579
1690458300000|2023-07-27 11:45:00|10718.6|10716.6|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|1191
1690458600000|2023-07-27 11:50:00|10717|10715|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|1012
1690458900000|2023-07-27 11:55:00|10716.6|10714.6|10717|10715|10717.8|10715.8|10716.2|10714.2|1751
1690459200000|2023-07-27 12:00:00|10716.2|10714.2|10713.9|10711.9|10717|10715|10713.1|10711.1|2652
1690459500000|2023-07-27 12:05:00|10714.7|10712.7|10718.6|10716.6|10718.6|10716.6|10713.1|10711.1|2782
1690459800000|2023-07-27 12:10:00|10718.2|10716.2|10716.6|10714.6|10719.4|10717.4|10716.2|10714.2|2048
1690460100000|2023-07-27 12:15:00|10717.4|10715.4|10720.9|10718.9|10725.6|10723.6|10716.2|10714.2|7812
1690460400000|2023-07-27 12:20:00|10720.1|10718.1|10717|10715|10725.6|10723.6|10716.2|10714.2|6966
1690460700000|2023-07-27 12:25:00|10716.2|10714.2|10712.3|10710.3|10716.2|10714.2|10710.8|10708.8|11157
1690461000000|2023-07-27 12:30:00|10711.9|10709.9|10702.2|10700.2|10711.9|10709.9|10695.1|10693.1|15352
1690461300000|2023-07-27 12:35:00|10701.4|10699.4|10705.3|10703.3|10709.2|10707.2|10697.5|10695.5|9376
1690461600000|2023-07-27 12:40:00|10704.5|10702.5|10707.6|10705.6|10707.6|10705.6|10699|10697|7378
1690461900000|2023-07-27 12:45:00|10706.9|10704.9|10701.4|10699.4|10709.2|10707.2|10701.4|10699.4|6585
1690462200000|2023-07-27 12:50:00|10700.6|10698.6|10692|10690|10702.2|10700.2|10690.5|10688.5|10519
1690462500000|2023-07-27 12:55:00|10691.2|10689.2|10694.4|10692.4|10695.9|10693.9|10690.5|10688.5|8137
1690462800000|2023-07-27 13:00:00|10693.6|10691.6|10699.8|10697.8|10704.5|10702.5|10690.5|10688.5|10752
1690463100000|2023-07-27 13:05:00|10700.2|10698.2|10697.5|10695.5|10703|10701|10694.4|10692.4|6786
1690463400000|2023-07-27 13:10:00|10698.3|10696.3|10694.4|10692.4|10699|10697|10692.8|10690.8|13437
1690463700000|2023-07-27 13:15:00|10694|10692|10694.4|10692.4|10696.7|10694.7|10692|10690|4142
1690464000000|2023-07-27 13:20:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|2836
1690464300000|2023-07-27 13:25:00|10696.7|10694.7|10692.8|10690.8|10696.7|10694.7|10689.7|10687.7|4071
1690464600000|2023-07-27 13:30:00|10692|10690|10696.7|10694.7|10697.5|10695.5|10691.2|10689.2|5623
1690464900000|2023-07-27 13:35:00|10695.9|10693.9|10695.1|10693.1|10697.5|10695.5|10692|10690|4362
1690465200000|2023-07-27 13:40:00|10694.4|10692.4|10692.8|10690.8|10697.5|10695.5|10692.8|10690.8|3550
1690465500000|2023-07-27 13:45:00|10692|10690|10692.8|10690.8|10695.9|10693.9|10691.2|10689.2|3862
1690465800000|2023-07-27 13:50:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|3831
1690466100000|2023-07-27 13:55:00|10692|10690|10687.3|10685.3|10692|10690|10686.5|10684.5|3178
1690466400000|2023-07-27 14:00:00|10686.5|10684.5|10681.9|10679.9|10687.3|10685.3|10681.9|10679.9|9018
1690466700000|2023-07-27 14:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10677.2|10675.2|8499
1690467000000|2023-07-27 14:10:00|10680.3|10678.3|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|5264
1690467300000|2023-07-27 14:15:00|10678.3|10676.3|10678.7|10676.7|10679.5|10677.5|10678|10676|11167
1690467600000|2023-07-27 14:20:00|10679.5|10677.5|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|4443
1690467900000|2023-07-27 14:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10675.6|10673.6|5097
1690468200000|2023-07-27 14:30:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10675.6|10673.6|6296
1690468500000|2023-07-27 14:35:00|10680.3|10678.3|10673.3|10671.3|10680.3|10678.3|10672.5|10670.5|4515
1690468800000|2023-07-27 14:40:00|10672.5|10670.5|10669.4|10667.4|10674|10672|10668.6|10666.6|7934
1690469100000|2023-07-27 14:45:00|10668.6|10666.6|10667.8|10665.8|10672.5|10670.5|10667|10665|5675
1690469400000|2023-07-27 14:50:00|10667|10665|10667|10665|10668.6|10666.6|10665.5|10663.5|4479
1690469700000|2023-07-27 14:55:00|10666.2|10664.2|10663.9|10661.9|10667.8|10665.8|10663.9|10661.9|5017
1690470000000|2023-07-27 15:00:00|10664.7|10662.7|10669.4|10667.4|10670.1|10668.1|10663.9|10661.9|7901
1690470300000|2023-07-27 15:05:00|10670.1|10668.1|10667.8|10665.8|10670.9|10668.9|10667.8|10665.8|3636
1690470600000|2023-07-27 15:10:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2738
1690470900000|2023-07-27 15:15:00|10670.1|10668.1|10674|10672|10674|10672|10670.1|10668.1|5567
1690471200000|2023-07-27 15:20:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|4099
1690471500000|2023-07-27 15:25:00|10675.6|10673.6|10678|10676|10678|10676|10675.6|10673.6|6173
1690471800000|2023-07-27 15:30:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|4335
1690472100000|2023-07-27 15:35:00|10678|10676|10677.6|10675.6|10678.7|10676.7|10677.2|10675.2|2382
1690472400000|2023-07-27 15:40:00|10678|10676|10677.2|10675.2|10678|10676|10675.6|10673.6|1546
1690472700000|2023-07-27 15:45:00|10676.4|10674.4|10679.5|10677.5|10680.3|10678.3|10676.4|10674.4|2706
1690473000000|2023-07-27 15:50:00|10680.3|10678.3|10677.2|10675.2|10681.1|10679.1|10677.2|10675.2|3601
1690473300000|2023-07-27 15:55:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10675.6|10673.6|2793
1690473600000|2023-07-27 16:00:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|1878
1690473900000|2023-07-27 16:05:00|10679.1|10677.1|10678.7|10676.7|10680.3|10678.3|10678|10676|2399
1690474200000|2023-07-27 16:10:00|10678|10676|10678|10676|10679.5|10677.5|10677.2|10675.2|2663
1690474500000|2023-07-27 16:15:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|2330
1690474800000|2023-07-27 16:20:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|991
1690475100000|2023-07-27 16:25:00|10675.6|10673.6|10678|10676|10678|10676|10674.8|10672.8|2940
1690475400000|2023-07-27 16:30:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|688
1690475700000|2023-07-27 16:35:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1526
1690476000000|2023-07-27 16:40:00|10679.5|10677.5|10677.2|10675.2|10680.3|10678.3|10677.2|10675.2|1778
1690476300000|2023-07-27 16:45:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|1497
1690476600000|2023-07-27 16:50:00|10679.5|10677.5|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1264
1690476900000|2023-07-27 16:55:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|3265
1690477200000|2023-07-27 17:00:00|10678.7|10676.7|10666.2|10664.2|10680.3|10678.3|10665.5|10663.5|11646
1690477500000|2023-07-27 17:05:00|10665.5|10663.5|10663.1|10661.1|10668.6|10666.6|10657.6|10655.6|15303
1690477800000|2023-07-27 17:10:00|10662.3|10660.3|10670.5|10668.5|10673.3|10671.3|10658.4|10656.4|12157
1690478100000|2023-07-27 17:15:00|10670.1|10668.1|10670.9|10668.9|10672.5|10670.5|10666.2|10664.2|11047
1690478400000|2023-07-27 17:20:00|10670.1|10668.1|10673.3|10671.3|10676.4|10674.4|10668.6|10666.6|5444
1690478700000|2023-07-27 17:25:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10669.4|10667.4|4831
1690479000000|2023-07-27 17:30:00|10670.1|10668.1|10665.5|10663.5|10670.1|10668.1|10665.5|10663.5|4075
1690479300000|2023-07-27 17:35:00|10663.9|10661.9|10670.1|10668.1|10670.1|10668.1|10663.1|10661.1|4083
1690479600000|2023-07-27 17:40:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10667|10665|2992
1690479900000|2023-07-27 17:45:00|10670.5|10668.5|10671.7|10669.7|10673.3|10671.3|10669.4|10667.4|2908
1690480200000|2023-07-27 17:50:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|2279
1690480500000|2023-07-27 17:55:00|10674|10672|10669.4|10667.4|10674.8|10672.8|10667.8|10665.8|5502
1690480800000|2023-07-27 18:00:00|10668.6|10666.6|10671.7|10669.7|10672.1|10670.1|10667.8|10665.8|2614
1690481100000|2023-07-27 18:05:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|1867
1690481400000|2023-07-27 18:10:00|10668.6|10666.6|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|2227
1690481700000|2023-07-27 18:15:00|10667.8|10665.8|10667.8|10665.8|10670.1|10668.1|10667|10665|3078
1690482000000|2023-07-27 18:20:00|10667|10665|10659.2|10657.2|10667.8|10665.8|10659.2|10657.2|4044
1690482300000|2023-07-27 18:25:00|10658.4|10656.4|10656.1|10654.1|10660|10658|10653.7|10651.7|4940
1690482600000|2023-07-27 18:30:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|4316
1690482900000|2023-07-27 18:35:00|10654.5|10652.5|10652.2|10650.2|10655.3|10653.3|10650.6|10648.6|7889
1690483200000|2023-07-27 18:40:00|10652.6|10650.6|10652.2|10650.2|10655.3|10653.3|10649.8|10647.8|3902
1690483500000|2023-07-27 18:45:00|10653|10651|10653|10651|10655.3|10653.3|10652.2|10650.2|2589
1690483800000|2023-07-27 18:50:00|10652.2|10650.2|10656.9|10654.9|10656.9|10654.9|10650.6|10648.6|9636
1690484100000|2023-07-27 18:55:00|10657.6|10655.6|10653.7|10651.7|10657.6|10655.6|10653|10651|7224
1690484400000|2023-07-27 19:00:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10652.2|10650.2|3952
1690484700000|2023-07-27 19:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|2397
1690485000000|2023-07-27 19:10:00|10656.9|10654.9|10653|10651|10656.9|10654.9|10653|10651|2983
1690485300000|2023-07-27 19:15:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|2559
1690485600000|2023-07-27 19:20:00|10654.5|10652.5|10656.9|10654.9|10657.6|10655.6|10653.7|10651.7|2971
1690485900000|2023-07-27 19:25:00|10656.1|10654.1|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|1764
1690486200000|2023-07-27 19:30:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|1408
1690486500000|2023-07-27 19:35:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1127
1690486800000|2023-07-27 19:40:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10657.6|10655.6|2799
1690487100000|2023-07-27 19:45:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|3332
1690487400000|2023-07-27 19:50:00|10660|10658|10656.9|10654.9|10660|10658|10656.9|10654.9|3649
1690487700000|2023-07-27 19:55:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|4404
1690488000000|2023-07-27 20:00:00|10657.6|10655.6|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|3068
1690488300000|2023-07-27 20:05:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|1937
1690488600000|2023-07-27 20:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|2234
1690488900000|2023-07-27 20:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|813
1690489200000|2023-07-27 20:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1856
1690489500000|2023-07-27 20:25:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|3951
1690489800000|2023-07-27 20:30:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660|10658|2878
1690490100000|2023-07-27 20:35:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|1692
1690490400000|2023-07-27 20:40:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|2456
1690490700000|2023-07-27 20:45:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10656.9|10654.9|2324
1690491000000|2023-07-27 20:50:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|3484
1690491300000|2023-07-27 20:55:00|10656.1|10654.1|10657.3|10655.3|10657.3|10655.3|10655.3|10653.3|4319
1690495200000|2023-07-27 22:00:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|210
1690495500000|2023-07-27 22:05:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|234
1690495800000|2023-07-27 22:10:00|||||||||112
1690496100000|2023-07-27 22:15:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|146
1690496400000|2023-07-27 22:20:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|284
1690496700000|2023-07-27 22:25:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|115
1690497000000|2023-07-27 22:30:00|10658.8|10656.8|10660|10658|10660|10658|10658.8|10656.8|389
1690497300000|2023-07-27 22:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|34
1690497600000|2023-07-27 22:40:00|10660|10658|10660|10658|10660|10658|10660|10658|427
1690497900000|2023-07-27 22:45:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|28
1690498200000|2023-07-27 22:50:00|||||||||12
1690498500000|2023-07-27 22:55:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|152
1690498800000|2023-07-27 23:00:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|202
1690499100000|2023-07-27 23:05:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|352
1690499400000|2023-07-27 23:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|214
1690499700000|2023-07-27 23:15:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|357
1690500000000|2023-07-27 23:20:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|199
1690500300000|2023-07-27 23:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|711
1690500600000|2023-07-27 23:30:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|755
1690500900000|2023-07-27 23:35:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|194
1690501200000|2023-07-27 23:40:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|948
1690501500000|2023-07-27 23:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|299
1690501800000|2023-07-27 23:50:00|10653.7|10651.7|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|926
1690502100000|2023-07-27 23:55:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|803
1690502400000|2023-07-28 00:00:00|10654.5|10652.5|10656.1|10654.1|10657.6|10655.6|10653.7|10651.7|1048
1690502700000|2023-07-28 00:05:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|854
1690503000000|2023-07-28 00:10:00|10658.4|10656.4|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|886
1690503300000|2023-07-28 00:15:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|447
1690503600000|2023-07-28 00:20:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10660|10658|293
1690503900000|2023-07-28 00:25:00|10661.9|10659.9|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|1353
1690504200000|2023-07-28 00:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|359
1690504500000|2023-07-28 00:35:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|868
1690504800000|2023-07-28 00:40:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|544
1690505100000|2023-07-28 00:45:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|1404
1690505400000|2023-07-28 00:50:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|1362
1690505700000|2023-07-28 00:55:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|386
1690506000000|2023-07-28 01:00:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|302
1690506300000|2023-07-28 01:05:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|388
1690506600000|2023-07-28 01:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|407
1690506900000|2023-07-28 01:15:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10665.1|10663.1|232
1690507200000|2023-07-28 01:20:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|447
1690507500000|2023-07-28 01:25:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|935
1690507800000|2023-07-28 01:30:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|2032
1690508100000|2023-07-28 01:35:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10663.9|10661.9|1187
1690508400000|2023-07-28 01:40:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|740
1690508700000|2023-07-28 01:45:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1719
1690509000000|2023-07-28 01:50:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|669
1690509300000|2023-07-28 01:55:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|305
1690509600000|2023-07-28 02:00:00|10668.6|10666.6|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|892
1690509900000|2023-07-28 02:05:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|135
1690510200000|2023-07-28 02:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|352
1690510500000|2023-07-28 02:15:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10667|10665|771
1690510800000|2023-07-28 02:20:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|410
1690511100000|2023-07-28 02:25:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10667.8|10665.8|714
1690511400000|2023-07-28 02:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|933
1690511700000|2023-07-28 02:35:00|10670.9|10668.9|10667|10665|10670.9|10668.9|10665.5|10663.5|1285
1690512000000|2023-07-28 02:40:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1433
1690512300000|2023-07-28 02:45:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10664.7|10662.7|6874
1690512600000|2023-07-28 02:50:00|10667.4|10665.4|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|767
1690512900000|2023-07-28 02:55:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|233
1690513200000|2023-07-28 03:00:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|314
1690513500000|2023-07-28 03:05:00|10665.1|10663.1|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|293
1690513800000|2023-07-28 03:10:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|279
1690514100000|2023-07-28 03:15:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|145
1690514400000|2023-07-28 03:20:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|495
1690514700000|2023-07-28 03:25:00|10662.7|10660.7|10658.4|10656.4|10675.6|10673.6|10652.2|10650.2|2790
1690515000000|2023-07-28 03:30:00|10659.2|10657.2|10670.9|10668.9|10677.2|10675.2|10658.4|10656.4|4488
1690515300000|2023-07-28 03:35:00|10669.4|10667.4|10667|10665|10673.3|10671.3|10665.5|10663.5|1283
1690515600000|2023-07-28 03:40:00|10666.2|10664.2|10656.9|10654.9|10667|10665|10655.3|10653.3|3848
1690515900000|2023-07-28 03:45:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10645.9|10643.9|5160
1690516200000|2023-07-28 03:50:00|10656.1|10654.1|10658.4|10656.4|10660.8|10658.8|10653.7|10651.7|2014
1690516500000|2023-07-28 03:55:00|10659.2|10657.2|10659.2|10657.2|10661.5|10659.5|10657.6|10655.6|1026
1690516800000|2023-07-28 04:00:00|10660|10658|10648.3|10646.3|10661.5|10659.5|10647.5|10645.5|2620
1690517100000|2023-07-28 04:05:00|10649.8|10647.8|10643.6|10641.6|10652.2|10650.2|10642.8|10640.8|2555
1690517400000|2023-07-28 04:10:00|10644|10642|10646.3|10644.3|10649|10647|10643.6|10641.6|1907
1690517700000|2023-07-28 04:15:00|10646.7|10644.7|10649|10647|10651.4|10649.4|10645.9|10643.9|1270
1690518000000|2023-07-28 04:20:00|10648.3|10646.3|10657.6|10655.6|10659.2|10657.2|10648.3|10646.3|2601
1690518300000|2023-07-28 04:25:00|10656.9|10654.9|10654.5|10652.5|10657.6|10655.6|10653.7|10651.7|1059
1690518600000|2023-07-28 04:30:00|10655.3|10653.3|10656.1|10654.1|10658.4|10656.4|10653.7|10651.7|925
1690518900000|2023-07-28 04:35:00|10656.9|10654.9|10658.4|10656.4|10660|10658|10656.1|10654.1|493
1690519200000|2023-07-28 04:40:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|676
1690519500000|2023-07-28 04:45:00|10656.9|10654.9|10660|10658|10661.5|10659.5|10656.1|10654.1|555
1690519800000|2023-07-28 04:50:00|10660.8|10658.8|10659.2|10657.2|10661.9|10659.9|10657.6|10655.6|894
1690520100000|2023-07-28 04:55:00|10659.6|10657.6|10660.8|10658.8|10662.3|10660.3|10658.4|10656.4|893
1690520400000|2023-07-28 05:00:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10660.8|10658.8|1311
1690520700000|2023-07-28 05:05:00|10662.3|10660.3|10665.5|10663.5|10666.2|10664.2|10662.3|10660.3|1007
1690521000000|2023-07-28 05:10:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|1096
1690521300000|2023-07-28 05:15:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|1296
1690521600000|2023-07-28 05:20:00|10665.5|10663.5|10667|10665|10668.6|10666.6|10665.5|10663.5|712
1690521900000|2023-07-28 05:25:00|10667.8|10665.8|10670.9|10668.9|10672.5|10670.5|10667.8|10665.8|2285
1690522200000|2023-07-28 05:30:00|10670.5|10668.5|10674|10672|10678|10676|10666.2|10664.2|2860
1690522500000|2023-07-28 05:35:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10668.6|10666.6|1229
1690522800000|2023-07-28 05:40:00|10671.3|10669.3|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|730
1690523100000|2023-07-28 05:45:00|10668.6|10666.6|10665.5|10663.5|10669.4|10667.4|10663.9|10661.9|647
1690523400000|2023-07-28 05:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1023
1690523700000|2023-07-28 05:55:00|10665.1|10663.1|10668.6|10666.6|10669.4|10667.4|10663.9|10661.9|904
1690524000000|2023-07-28 06:00:00|10669.4|10667.4|10666.2|10664.2|10670.9|10668.9|10666.2|10664.2|1883
1690524300000|2023-07-28 06:05:00|10665.5|10663.5|10667.8|10665.8|10669.4|10667.4|10665.5|10663.5|1434
1690524600000|2023-07-28 06:10:00|10667|10665|10665.5|10663.5|10669.4|10667.4|10663.9|10661.9|1447
1690524900000|2023-07-28 06:15:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|1208
1690525200000|2023-07-28 06:20:00|10665.5|10663.5|10661.5|10659.5|10665.5|10663.5|10659.2|10657.2|2052
1690525500000|2023-07-28 06:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|943
1690525800000|2023-07-28 06:30:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10659.2|10657.2|1506
1690526100000|2023-07-28 06:35:00|10662.3|10660.3|10663.1|10661.1|10665.5|10663.5|10661.5|10659.5|1801
1690526400000|2023-07-28 06:40:00|10662.3|10660.3|10665.1|10663.1|10667.8|10665.8|10661.5|10659.5|1740
1690526700000|2023-07-28 06:45:00|10665.5|10663.5|10665.5|10663.5|10668.6|10666.6|10663.1|10661.1|2397
1690527000000|2023-07-28 06:50:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10662.3|10660.3|1037
1690527300000|2023-07-28 06:55:00|10663.1|10661.1|10663.1|10661.1|10664.7|10662.7|10660.8|10658.8|1437
1690527600000|2023-07-28 07:00:00|10662.7|10660.7|10669.4|10667.4|10670.9|10668.9|10659.2|10657.2|4796
1690527900000|2023-07-28 07:05:00|10669|10667|10668.6|10666.6|10670.1|10668.1|10667|10665|1526
1690528200000|2023-07-28 07:10:00|10669.4|10667.4|10673.3|10671.3|10673.3|10671.3|10668.6|10666.6|2464
1690528500000|2023-07-28 07:15:00|10672.9|10670.9|10675.6|10673.6|10676.4|10674.4|10672.5|10670.5|2258
1690528800000|2023-07-28 07:20:00|10675.2|10673.2|10673.3|10671.3|10676.4|10674.4|10671.7|10669.7|1971
1690529100000|2023-07-28 07:25:00|10674|10672|10672.5|10670.5|10674|10672|10670.9|10668.9|1988
1690529400000|2023-07-28 07:30:00|10671.7|10669.7|10669.4|10667.4|10674|10672|10667.8|10665.8|1505
1690529700000|2023-07-28 07:35:00|10668.6|10666.6|10668.6|10666.6|10670.1|10668.1|10667|10665|1794
1690530000000|2023-07-28 07:40:00|10669.4|10667.4|10667.8|10665.8|10670.9|10668.9|10664.7|10662.7|1216
1690530300000|2023-07-28 07:45:00|10667|10665|10664.7|10662.7|10668.6|10666.6|10663.9|10661.9|940
1690530600000|2023-07-28 07:50:00|10663.9|10661.9|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|851
1690530900000|2023-07-28 07:55:00|10666.2|10664.2|10667|10665|10667|10665|10664.7|10662.7|661
1690531200000|2023-07-28 08:00:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10662.3|10660.3|1676
1690531500000|2023-07-28 08:05:00|10665.1|10663.1|10666.2|10664.2|10667|10665|10664.7|10662.7|1947
1690531800000|2023-07-28 08:10:00|10665.5|10663.5|10667.8|10665.8|10669.4|10667.4|10665.5|10663.5|1779
1690532100000|2023-07-28 08:15:00|10667|10665|10671.7|10669.7|10672.5|10670.5|10667|10665|1062
1690532400000|2023-07-28 08:20:00|10671.3|10669.3|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|1092
1690532700000|2023-07-28 08:25:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.4|10665.4|1143
1690533000000|2023-07-28 08:30:00|10669|10667|10670.9|10668.9|10671.7|10669.7|10667|10665|2427
1690533300000|2023-07-28 08:35:00|10670.1|10668.1|10670.1|10668.1|10672.5|10670.5|10668.6|10666.6|1782
1690533600000|2023-07-28 08:40:00|10669.8|10667.8|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|558
1690533900000|2023-07-28 08:45:00|10670.1|10668.1|10672.5|10670.5|10673.7|10671.7|10670.1|10668.1|976
1690534200000|2023-07-28 08:50:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|979
1690534500000|2023-07-28 08:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|679
1690534800000|2023-07-28 09:00:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|870
1690535100000|2023-07-28 09:05:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.5|10668.5|1181
1690535400000|2023-07-28 09:10:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|1128
1690535700000|2023-07-28 09:15:00|10669.4|10667.4|10673.3|10671.3|10674|10672|10669.4|10667.4|899
1690536000000|2023-07-28 09:20:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|767
1690536300000|2023-07-28 09:25:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|958
1690536600000|2023-07-28 09:30:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|1448
1690536900000|2023-07-28 09:35:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|1023
1690537200000|2023-07-28 09:40:00|10674|10672|10679.5|10677.5|10680.3|10678.3|10674|10672|4263
1690537500000|2023-07-28 09:45:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2487
1690537800000|2023-07-28 09:50:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1540
1690538100000|2023-07-28 09:55:00|10681.9|10679.9|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|991
1690538400000|2023-07-28 10:00:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678|10676|1061
1690538700000|2023-07-28 10:05:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|782
1690539000000|2023-07-28 10:10:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678|10676|1036
1690539300000|2023-07-28 10:15:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|977
1690539600000|2023-07-28 10:20:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|782
1690539900000|2023-07-28 10:25:00|10679.5|10677.5|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|935
1690540200000|2023-07-28 10:30:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|483
1690540500000|2023-07-28 10:35:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1686
1690540800000|2023-07-28 10:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|642
1690541100000|2023-07-28 10:45:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|1482
1690541400000|2023-07-28 10:50:00|10683.4|10681.4|10681.1|10679.1|10683.8|10681.8|10681.1|10679.1|1999
1690541700000|2023-07-28 10:55:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|1310
1690542000000|2023-07-28 11:00:00|10678.7|10676.7|10680.3|10678.3|10682.6|10680.6|10678.7|10676.7|3294
1690542300000|2023-07-28 11:05:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10680.7|10678.7|2645
1690542600000|2023-07-28 11:10:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|1580
1690542900000|2023-07-28 11:15:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|1883
1690543200000|2023-07-28 11:20:00|10685|10683|10683.4|10681.4|10686.5|10684.5|10683.4|10681.4|2110
1690543500000|2023-07-28 11:25:00|10682.6|10680.6|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|2438
1690543800000|2023-07-28 11:30:00|10686.5|10684.5|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|2469
1690544100000|2023-07-28 11:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1130
1690544400000|2023-07-28 11:40:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2226
1690544700000|2023-07-28 11:45:00|10682.3|10680.3|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|2797
1690545000000|2023-07-28 11:50:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1579
1690545300000|2023-07-28 11:55:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10682.6|10680.6|3797
1690545600000|2023-07-28 12:00:00|10685.4|10683.4|10686.5|10684.5|10688.5|10686.5|10685|10683|4953
1690545900000|2023-07-28 12:05:00|10687.3|10685.3|10688.9|10686.9|10691.2|10689.2|10687.3|10685.3|3564
1690546200000|2023-07-28 12:10:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2614
1690546500000|2023-07-28 12:15:00|10689.7|10687.7|10685|10683|10690.5|10688.5|10684.2|10682.2|3501
1690546800000|2023-07-28 12:20:00|10685.8|10683.8|10691.2|10689.2|10692|10690|10685|10683|4660
1690547100000|2023-07-28 12:25:00|10692|10690|10692.4|10690.4|10694.4|10692.4|10690.5|10688.5|6578
1690547400000|2023-07-28 12:30:00|10697.1|10695.1|10683.4|10681.4|10698.3|10696.3|10681.9|10679.9|12667
1690547700000|2023-07-28 12:35:00|10684.2|10682.2|10681.1|10679.1|10685|10683|10678.7|10676.7|8120
1690548000000|2023-07-28 12:40:00|10680.3|10678.3|10676.4|10674.4|10681.9|10679.9|10676.4|10674.4|6872
1690548300000|2023-07-28 12:45:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10673.3|10671.3|4975
1690548600000|2023-07-28 12:50:00|10676.4|10674.4|10678|10676|10680.3|10678.3|10674|10672|9391
1690548900000|2023-07-28 12:55:00|10678.7|10676.7|10678|10676|10681.1|10679.1|10676.4|10674.4|3592
1690549200000|2023-07-28 13:00:00|10677.2|10675.2|10668.6|10666.6|10678.7|10676.7|10666.2|10664.2|8740
1690549500000|2023-07-28 13:05:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10667|10665|5241
1690549800000|2023-07-28 13:10:00|10670.1|10668.1|10673.3|10671.3|10675.6|10673.6|10670.1|10668.1|3610
1690550100000|2023-07-28 13:15:00|10672.5|10670.5|10669.4|10667.4|10674.8|10672.8|10668.6|10666.6|3672
1690550400000|2023-07-28 13:20:00|10668.6|10666.6|10674|10672|10674.8|10672.8|10668.6|10666.6|2171
1690550700000|2023-07-28 13:25:00|10673.3|10671.3|10676.4|10674.4|10678.7|10676.7|10673.3|10671.3|2928
1690551000000|2023-07-28 13:30:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10671.7|10669.7|5293
1690551300000|2023-07-28 13:35:00|10677.2|10675.2|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|4063
1690551600000|2023-07-28 13:40:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674|10672|2029
1690551900000|2023-07-28 13:45:00|10674.8|10672.8|10679.5|10677.5|10679.5|10677.5|10674|10672|3273
1690552200000|2023-07-28 13:50:00|10678.7|10676.7|10675.6|10673.6|10679.5|10677.5|10672.5|10670.5|3013
1690552500000|2023-07-28 13:55:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10673.3|10671.3|3483
1690552800000|2023-07-28 14:00:00|10675.6|10673.6|10681.9|10679.9|10684.2|10682.2|10674.8|10672.8|6444
1690553100000|2023-07-28 14:05:00|10681.1|10679.1|10687.3|10685.3|10687.3|10685.3|10680.3|10678.3|5541
1690553400000|2023-07-28 14:10:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|4092
1690553700000|2023-07-28 14:15:00|10685.8|10683.8|10682.6|10680.6|10687.3|10685.3|10681.9|10679.9|4722
1690554000000|2023-07-28 14:20:00|10681.9|10679.9|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|2981
1690554300000|2023-07-28 14:25:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|2348
1690554600000|2023-07-28 14:30:00|10683.4|10681.4|10686.5|10684.5|10687.3|10685.3|10681.9|10679.9|3031
1690554900000|2023-07-28 14:35:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|4037
1690555200000|2023-07-28 14:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|3874
1690555500000|2023-07-28 14:45:00|10692|10690|10688.1|10686.1|10692|10690|10688.1|10686.1|2581
1690555800000|2023-07-28 14:50:00|10687.3|10685.3|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|3881
1690556100000|2023-07-28 14:55:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10685|10683|3309
1690556400000|2023-07-28 15:00:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|2410
1690556700000|2023-07-28 15:05:00|10685|10683|10688.9|10686.9|10688.9|10686.9|10685|10683|1510
1690557000000|2023-07-28 15:10:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|1836
1690557300000|2023-07-28 15:15:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|1034
1690557600000|2023-07-28 15:20:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|1448
1690557900000|2023-07-28 15:25:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|1265
1690558200000|2023-07-28 15:30:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|1721
1690558500000|2023-07-28 15:35:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|2028
1690558800000|2023-07-28 15:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1189
1690559100000|2023-07-28 15:45:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10679.5|10677.5|1942
1690559400000|2023-07-28 15:50:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|996
1690559700000|2023-07-28 15:55:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|1605
1690560000000|2023-07-28 16:00:00|10679.9|10677.9|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|1228
1690560300000|2023-07-28 16:05:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1618
1690560600000|2023-07-28 16:10:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|916
1690560900000|2023-07-28 16:15:00|10679.5|10677.5|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|2007
1690561200000|2023-07-28 16:20:00|10677.6|10675.6|10680.3|10678.3|10680.3|10678.3|10677.6|10675.6|1774
1690561500000|2023-07-28 16:25:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1086
1690561800000|2023-07-28 16:30:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|907
1690562100000|2023-07-28 16:35:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|459
1690562400000|2023-07-28 16:40:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|2641
1690562700000|2023-07-28 16:45:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674|10672|1882
1690563000000|2023-07-28 16:50:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|1975
1690563300000|2023-07-28 16:55:00|10672.9|10670.9|10673.3|10671.3|10674.8|10672.8|10672.9|10670.9|1513
1690563600000|2023-07-28 17:00:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1099
1690563900000|2023-07-28 17:05:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|534
1690564200000|2023-07-28 17:10:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1027
1690564500000|2023-07-28 17:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|410
1690564800000|2023-07-28 17:20:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|689
1690565100000|2023-07-28 17:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|321
1690565400000|2023-07-28 17:30:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|1033
1690565700000|2023-07-28 17:35:00|10672.5|10670.5|10674|10672|10674|10672|10671.7|10669.7|1103
1690566000000|2023-07-28 17:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|628
1690566300000|2023-07-28 17:45:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|751
1690566600000|2023-07-28 17:50:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|840
1690566900000|2023-07-28 17:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2695
1690567200000|2023-07-28 18:00:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|5579
1690567500000|2023-07-28 18:05:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|1955
1690567800000|2023-07-28 18:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|295
1690568100000|2023-07-28 18:15:00|||||||||658
1690568400000|2023-07-28 18:20:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|617
1690568700000|2023-07-28 18:25:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1487
1690569000000|2023-07-28 18:30:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1077
1690569300000|2023-07-28 18:35:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|2212
1690569600000|2023-07-28 18:40:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|1943
1690569900000|2023-07-28 18:45:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1330
1690570200000|2023-07-28 18:50:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|2982
1690570500000|2023-07-28 18:55:00|10679.5|10677.5|10677.2|10675.2|10679.5|10677.5|10675.6|10673.6|4227
1690570800000|2023-07-28 19:00:00|10676.8|10674.8|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1979
1690571100000|2023-07-28 19:05:00|10675.6|10673.6|10678.7|10676.7|10679.5|10677.5|10675.6|10673.6|2015
1690571400000|2023-07-28 19:10:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1030
1690571700000|2023-07-28 19:15:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|589
1690572000000|2023-07-28 19:20:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|518
1690572300000|2023-07-28 19:25:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1744
1690572600000|2023-07-28 19:30:00|10679.1|10677.1|10678.7|10676.7|10679.1|10677.1|10678|10676|1154
1690572900000|2023-07-28 19:35:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|1014
1690573200000|2023-07-28 19:40:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|760
1690573500000|2023-07-28 19:45:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1233
1690573800000|2023-07-28 19:50:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1609
1690574100000|2023-07-28 19:55:00|10681.9|10679.9|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|9169
1690574400000|2023-07-28 20:00:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|2828
1690574700000|2023-07-28 20:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1168
1690575000000|2023-07-28 20:10:00|10685|10683|10685|10683|10685|10683|10683.4|10681.4|1245
1690575300000|2023-07-28 20:15:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|1344
1690575600000|2023-07-28 20:20:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|1364
1690575900000|2023-07-28 20:25:00|||||||||220
1690576200000|2023-07-28 20:30:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1392
1690576500000|2023-07-28 20:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|321
1690576800000|2023-07-28 20:40:00|||||||||351
1690577100000|2023-07-28 20:45:00|||||||||496
1690577400000|2023-07-28 20:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1251
1690577700000|2023-07-28 20:55:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|2420
1690754400000|2023-07-30 22:00:00|10685|10683|10683.4|10681.4|10685|10683|10681.9|10679.9|590
1690754700000|2023-07-30 22:05:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|151
1690755000000|2023-07-30 22:10:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|205
1690755300000|2023-07-30 22:15:00|10683.8|10681.8|10685|10683|10685|10683|10683.8|10681.8|80
1690755600000|2023-07-30 22:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|536
1690755900000|2023-07-30 22:25:00|10684.6|10682.6|10685|10683|10685|10683|10684.6|10682.6|92
1690756200000|2023-07-30 22:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|230
1690756500000|2023-07-30 22:35:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|1140
1690756800000|2023-07-30 22:40:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|183
1690757100000|2023-07-30 22:45:00|||||||||52
1690757400000|2023-07-30 22:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|72
1690757700000|2023-07-30 22:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|574
1690758000000|2023-07-30 23:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.2|10684.2|192
1690758300000|2023-07-30 23:05:00|||||||||30
1690758600000|2023-07-30 23:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|70
1690758900000|2023-07-30 23:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|67
1690759200000|2023-07-30 23:20:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|118
1690759500000|2023-07-30 23:25:00|||||||||39
1690759800000|2023-07-30 23:30:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|949
1690760100000|2023-07-30 23:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|104
1690760400000|2023-07-30 23:40:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|271
1690760700000|2023-07-30 23:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|169
1690761000000|2023-07-30 23:50:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|595
1690761300000|2023-07-30 23:55:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|386
1690761600000|2023-07-31 00:00:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10680.3|10678.3|483
1690761900000|2023-07-31 00:05:00|10680.7|10678.7|10680.3|10678.3|10680.7|10678.7|10679.5|10677.5|330
1690762200000|2023-07-31 00:10:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|146
1690762500000|2023-07-31 00:15:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|812
1690762800000|2023-07-31 00:20:00|10679.1|10677.1|10675.6|10673.6|10679.5|10677.5|10675.6|10673.6|745
1690763100000|2023-07-31 00:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|201
1690763400000|2023-07-31 00:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|704
1690763700000|2023-07-31 00:35:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|228
1690764000000|2023-07-31 00:40:00|10674|10672|10674.4|10672.4|10674.8|10672.8|10674|10672|345
1690764300000|2023-07-31 00:45:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|913
1690764600000|2023-07-31 00:50:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|374
1690764900000|2023-07-31 00:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|365
1690765200000|2023-07-31 01:00:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|670
1690765500000|2023-07-31 01:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|124
1690765800000|2023-07-31 01:10:00|10672.5|10670.5|10675.6|10673.6|10676.4|10674.4|10672.5|10670.5|836
1690766100000|2023-07-31 01:15:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|543
1690766400000|2023-07-31 01:20:00|||||||||210
1690766700000|2023-07-31 01:25:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|342
1690767000000|2023-07-31 01:30:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|319
1690767300000|2023-07-31 01:35:00|10676.4|10674.4|10673.3|10671.3|10676.4|10674.4|10673.3|10671.3|569
1690767600000|2023-07-31 01:40:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|505
1690767900000|2023-07-31 01:45:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|266
1690768200000|2023-07-31 01:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|101
1690768500000|2023-07-31 01:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|141
1690768800000|2023-07-31 02:00:00|||||||||1
1690769100000|2023-07-31 02:05:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|131
1690769400000|2023-07-31 02:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|321
1690769700000|2023-07-31 02:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|63
1690770000000|2023-07-31 02:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|289
1690770300000|2023-07-31 02:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|135
1690770600000|2023-07-31 02:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|155
1690770900000|2023-07-31 02:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|133
1690771200000|2023-07-31 02:40:00|10674|10672|10674|10672|10674|10672|10674|10672|67
1690771500000|2023-07-31 02:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|27
1690771800000|2023-07-31 02:50:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|200
1690772100000|2023-07-31 02:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|87
1690772400000|2023-07-31 03:00:00|||||||||63
1690772700000|2023-07-31 03:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|24
1690773000000|2023-07-31 03:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|188
1690773300000|2023-07-31 03:15:00|10672.9|10670.9|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|135
1690773600000|2023-07-31 03:20:00|10674|10672|10674|10672|10674|10672|10674|10672|100
1690773900000|2023-07-31 03:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|539
1690774200000|2023-07-31 03:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|367
1690774500000|2023-07-31 03:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1137
1690774800000|2023-07-31 03:40:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|859
1690775100000|2023-07-31 03:45:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|324
1690775400000|2023-07-31 03:50:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|144
1690775700000|2023-07-31 03:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|152
1690776000000|2023-07-31 04:00:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|211
1690776300000|2023-07-31 04:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|102
1690776600000|2023-07-31 04:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|57
1690776900000|2023-07-31 04:15:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|62
1690777200000|2023-07-31 04:20:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|128
1690777500000|2023-07-31 04:25:00|||||||||229
1690777800000|2023-07-31 04:30:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|29
1690778100000|2023-07-31 04:35:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|30
1690778400000|2023-07-31 04:40:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|310
1690778700000|2023-07-31 04:45:00|||||||||124
1690779000000|2023-07-31 04:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|67
1690779300000|2023-07-31 04:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|116
1690779600000|2023-07-31 05:00:00|10667.8|10665.8|10667.4|10665.4|10667.8|10665.8|10667|10665|321
1690779900000|2023-07-31 05:05:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|678
1690780200000|2023-07-31 05:10:00|||||||||152
1690780500000|2023-07-31 05:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|1156
1690780800000|2023-07-31 05:20:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|112
1690781100000|2023-07-31 05:25:00|||||||||27
1690781400000|2023-07-31 05:30:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|238
1690781700000|2023-07-31 05:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|247
1690782000000|2023-07-31 05:40:00|10665.1|10663.1|10666.2|10664.2|10666.2|10664.2|10665.1|10663.1|533
1690782300000|2023-07-31 05:45:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|457
1690782600000|2023-07-31 05:50:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|754
1690782900000|2023-07-31 05:55:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|282
1690783200000|2023-07-31 06:00:00|10667|10665|10666.2|10664.2|10667|10665|10664.7|10662.7|950
1690783500000|2023-07-31 06:05:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|456
1690783800000|2023-07-31 06:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|192
1690784100000|2023-07-31 06:15:00|10665.5|10663.5|10667|10665|10667|10665|10664.7|10662.7|1256
1690784400000|2023-07-31 06:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|675
1690784700000|2023-07-31 06:25:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|711
1690785000000|2023-07-31 06:30:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|909
1690785300000|2023-07-31 06:35:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|405
1690785600000|2023-07-31 06:40:00|10667|10665|10667|10665|10667.8|10665.8|10665.5|10663.5|830
1690785900000|2023-07-31 06:45:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|362
1690786200000|2023-07-31 06:50:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1332
1690786500000|2023-07-31 06:55:00|10663.5|10661.5|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|1181
1690786800000|2023-07-31 07:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|1669
1690787100000|2023-07-31 07:05:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|456
1690787400000|2023-07-31 07:10:00|10665.8|10663.8|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|881
1690787700000|2023-07-31 07:15:00|10665.8|10663.8|10667|10665|10667.8|10665.8|10665.5|10663.5|695
1690788000000|2023-07-31 07:20:00|10667.8|10665.8|10671.7|10669.7|10672.5|10670.5|10667|10665|1358
1690788300000|2023-07-31 07:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|788
1690788600000|2023-07-31 07:30:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10669.8|10667.8|832
1690788900000|2023-07-31 07:35:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|813
1690789200000|2023-07-31 07:40:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|665
1690789500000|2023-07-31 07:45:00|10674|10672|10674|10672|10674.8|10672.8|10672.5|10670.5|891
1690789800000|2023-07-31 07:50:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10672.5|10670.5|2246
1690790100000|2023-07-31 07:55:00|10672.9|10670.9|10672.5|10670.5|10674|10672|10671.7|10669.7|560
1690790400000|2023-07-31 08:00:00|10673.3|10671.3|10675.6|10673.6|10676.4|10674.4|10673.3|10671.3|899
1690790700000|2023-07-31 08:05:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10674|10672|639
1690791000000|2023-07-31 08:10:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10673.3|10671.3|757
1690791300000|2023-07-31 08:15:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10672.5|10670.5|1545
1690791600000|2023-07-31 08:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|376
1690791900000|2023-07-31 08:25:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|495
1690792200000|2023-07-31 08:30:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|1320
1690792500000|2023-07-31 08:35:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|497
1690792800000|2023-07-31 08:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10671.7|10669.7|775
1690793100000|2023-07-31 08:45:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|475
1690793400000|2023-07-31 08:50:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|483
1690793700000|2023-07-31 08:55:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|484
1690794000000|2023-07-31 09:00:00|10673.7|10671.7|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|1152
1690794300000|2023-07-31 09:05:00|10674|10672|10674|10672|10675.6|10673.6|10673.3|10671.3|985
1690794600000|2023-07-31 09:10:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10671.7|10669.7|244
1690794900000|2023-07-31 09:15:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|495
1690795200000|2023-07-31 09:20:00|10672.1|10670.1|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|537
1690795500000|2023-07-31 09:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|339
1690795800000|2023-07-31 09:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|467
1690796100000|2023-07-31 09:35:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|387
1690796400000|2023-07-31 09:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|328
1690796700000|2023-07-31 09:45:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|658
1690797000000|2023-07-31 09:50:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|544
1690797300000|2023-07-31 09:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|293
1690797600000|2023-07-31 10:00:00|10672.5|10670.5|10672.1|10670.1|10673.3|10671.3|10671.7|10669.7|519
1690797900000|2023-07-31 10:05:00|10671.7|10669.7|10671.7|10669.7|10672.1|10670.1|10670.9|10668.9|635
1690798200000|2023-07-31 10:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|378
1690798500000|2023-07-31 10:15:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|204
1690798800000|2023-07-31 10:20:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|840
1690799100000|2023-07-31 10:25:00|10673.7|10671.7|10672.5|10670.5|10674|10672|10672.5|10670.5|525
1690799400000|2023-07-31 10:30:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|189
1690799700000|2023-07-31 10:35:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|343
1690800000000|2023-07-31 10:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|409
1690800300000|2023-07-31 10:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|420
1690800600000|2023-07-31 10:50:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|428
1690800900000|2023-07-31 10:55:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|794
1690801200000|2023-07-31 11:00:00|10676|10674|10677.2|10675.2|10678|10676|10675.6|10673.6|736
1690801500000|2023-07-31 11:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|492
1690801800000|2023-07-31 11:10:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|870
1690802100000|2023-07-31 11:15:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|462
1690802400000|2023-07-31 11:20:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678|10676|907
1690802700000|2023-07-31 11:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|745
1690803000000|2023-07-31 11:30:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|565
1690803300000|2023-07-31 11:35:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|1691
1690803600000|2023-07-31 11:40:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|2775
1690803900000|2023-07-31 11:45:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|958
1690804200000|2023-07-31 11:50:00|10681.9|10679.9|10685|10683|10685|10683|10681.9|10679.9|943
1690804500000|2023-07-31 11:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|2240
1690804800000|2023-07-31 12:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1980
1690805100000|2023-07-31 12:05:00|10681.9|10679.9|10678|10676|10682.6|10680.6|10678|10676|2370
1690805400000|2023-07-31 12:10:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1282
1690805700000|2023-07-31 12:15:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1240
1690806000000|2023-07-31 12:20:00|10680.3|10678.3|10680.7|10678.7|10681.9|10679.9|10679.5|10677.5|2347
1690806300000|2023-07-31 12:25:00|10680.3|10678.3|10685|10683|10685|10683|10680.3|10678.3|729
1690806600000|2023-07-31 12:30:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|2711
1690806900000|2023-07-31 12:35:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10681.9|10679.9|1459
1690807200000|2023-07-31 12:40:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1240
1690807500000|2023-07-31 12:45:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|1127
1690807800000|2023-07-31 12:50:00|10682.6|10680.6|10679.5|10677.5|10682.6|10680.6|10679.5|10677.5|2099
1690808100000|2023-07-31 12:55:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1796
1690808400000|2023-07-31 13:00:00|10679.5|10677.5|10676.4|10674.4|10680.3|10678.3|10676.4|10674.4|2423
1690808700000|2023-07-31 13:05:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3082
1690809000000|2023-07-31 13:10:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1294
1690809300000|2023-07-31 13:15:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|2181
1690809600000|2023-07-31 13:20:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|2446
1690809900000|2023-07-31 13:25:00|10676|10674|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|1113
1690810200000|2023-07-31 13:30:00|10678|10676|10681.1|10679.1|10683.4|10681.4|10677.2|10675.2|3995
1690810500000|2023-07-31 13:35:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2788
1690810800000|2023-07-31 13:40:00|10680.3|10678.3|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|2271
1690811100000|2023-07-31 13:45:00|10679.5|10677.5|10685.8|10683.8|10687.3|10685.3|10679.5|10677.5|5244
1690811400000|2023-07-31 13:50:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|2574
1690811700000|2023-07-31 13:55:00|10687.3|10685.3|10688.9|10686.9|10691.2|10689.2|10686.5|10684.5|4495
1690812000000|2023-07-31 14:00:00|10689.3|10687.3|10686.5|10684.5|10690.5|10688.5|10685|10683|2421
1690812300000|2023-07-31 14:05:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|3688
1690812600000|2023-07-31 14:10:00|10686.9|10684.9|10684.2|10682.2|10688.1|10686.1|10683.4|10681.4|2994
1690812900000|2023-07-31 14:15:00|10684.6|10682.6|10683.4|10681.4|10685|10683|10682.6|10680.6|2040
1690813200000|2023-07-31 14:20:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1155
1690813500000|2023-07-31 14:25:00|10682.6|10680.6|10685|10683|10685|10683|10681.9|10679.9|2408
1690813800000|2023-07-31 14:30:00|10684.2|10682.2|10685|10683|10686.5|10684.5|10683.4|10681.4|2114
1690814100000|2023-07-31 14:35:00|10685.8|10683.8|10681.9|10679.9|10685.8|10683.8|10681.9|10679.9|2014
1690814400000|2023-07-31 14:40:00|10682.6|10680.6|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|2243
1690814700000|2023-07-31 14:45:00|10681.9|10679.9|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|4372
1690815000000|2023-07-31 14:50:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2026
1690815300000|2023-07-31 14:55:00|10683.4|10681.4|10687.3|10685.3|10687.3|10685.3|10683.4|10681.4|3809
1690815600000|2023-07-31 15:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|2153
1690815900000|2023-07-31 15:05:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|4264
1690816200000|2023-07-31 15:10:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|3250
1690816500000|2023-07-31 15:15:00|10691.2|10689.2|10686.5|10684.5|10691.2|10689.2|10685.8|10683.8|3594
1690816800000|2023-07-31 15:20:00|10686.9|10684.9|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1725
1690817100000|2023-07-31 15:25:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10683.4|10681.4|5286
1690817400000|2023-07-31 15:30:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2057
1690817700000|2023-07-31 15:35:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|404
1690818000000|2023-07-31 15:40:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1610
1690818300000|2023-07-31 15:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|3223
1690818600000|2023-07-31 15:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|753
1690818900000|2023-07-31 15:55:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|1649
1690819200000|2023-07-31 16:00:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1562
1690819500000|2023-07-31 16:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|721
1690819800000|2023-07-31 16:10:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|778
1690820100000|2023-07-31 16:15:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1847
1690820400000|2023-07-31 16:20:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|2043
1690820700000|2023-07-31 16:25:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2000
1690821000000|2023-07-31 16:30:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1577
1690821300000|2023-07-31 16:35:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|1762
1690821600000|2023-07-31 16:40:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1814
1690821900000|2023-07-31 16:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|211
1690822200000|2023-07-31 16:50:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1806
1690822500000|2023-07-31 16:55:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.2|10691.2|2998
1690822800000|2023-07-31 17:00:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|1680
1690823100000|2023-07-31 17:05:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1130
1690823400000|2023-07-31 17:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1324
1690823700000|2023-07-31 17:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1126
1690824000000|2023-07-31 17:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|736
1690824300000|2023-07-31 17:25:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2748
1690824600000|2023-07-31 17:30:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1151
1690824900000|2023-07-31 17:35:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1066
1690825200000|2023-07-31 17:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1018
1690825500000|2023-07-31 17:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|828
1690825800000|2023-07-31 17:50:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1097
1690826100000|2023-07-31 17:55:00|||||||||1265
1690826400000|2023-07-31 18:00:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|1823
1690826700000|2023-07-31 18:05:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|2139
1690827000000|2023-07-31 18:10:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|3206
1690827300000|2023-07-31 18:15:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|1440
1690827600000|2023-07-31 18:20:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1146
1690827900000|2023-07-31 18:25:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|1430
1690828200000|2023-07-31 18:30:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|2329
1690828500000|2023-07-31 18:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|825
1690828800000|2023-07-31 18:40:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1882
1690829100000|2023-07-31 18:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|2388
1690829400000|2023-07-31 18:50:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10684.2|10682.2|7299
1690829700000|2023-07-31 18:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|7285
1690830000000|2023-07-31 19:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|6656
1690830300000|2023-07-31 19:05:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|4967
1690830600000|2023-07-31 19:10:00|10685.8|10683.8|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|4388
1690830900000|2023-07-31 19:15:00|10688.1|10686.1|10678|10676|10688.1|10686.1|10678|10676|9427
1690831200000|2023-07-31 19:20:00|10677.2|10675.2|10679.5|10677.5|10681.1|10679.1|10677.2|10675.2|5940
1690831500000|2023-07-31 19:25:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|5719
1690831800000|2023-07-31 19:30:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10677.2|10675.2|4513
1690832100000|2023-07-31 19:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|4577
1690832400000|2023-07-31 19:40:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|9639
1690832700000|2023-07-31 19:45:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|7113
1690833000000|2023-07-31 19:50:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|7187
1690833300000|2023-07-31 19:55:00|10683.4|10681.4|10689.7|10687.7|10690.5|10688.5|10679.5|10677.5|31387
1690833600000|2023-07-31 20:00:00|10690.5|10688.5|10684.2|10682.2|10690.5|10688.5|10682.6|10680.6|14023
1690833900000|2023-07-31 20:05:00|10685|10683|10682.6|10680.6|10687.3|10685.3|10682.6|10680.6|7139
1690834200000|2023-07-31 20:10:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.9|10679.9|3394
1690834500000|2023-07-31 20:15:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|3364
1690834800000|2023-07-31 20:20:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|1755
1690835100000|2023-07-31 20:25:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|2811
1690835400000|2023-07-31 20:30:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2823
1690835700000|2023-07-31 20:35:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1692
1690836000000|2023-07-31 20:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|1504
1690836300000|2023-07-31 20:45:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1508
1690836600000|2023-07-31 20:50:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1253
1690836900000|2023-07-31 20:55:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1968
1690840800000|2023-07-31 22:00:00|10682.6|10680.6|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|476
1690841100000|2023-07-31 22:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|129
1690841400000|2023-07-31 22:10:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|65
1690841700000|2023-07-31 22:15:00|10682.3|10680.3|10682.6|10680.6|10682.6|10680.6|10682.3|10680.3|114
1690842000000|2023-07-31 22:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|179
1690842300000|2023-07-31 22:25:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|289
1690842600000|2023-07-31 22:30:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|101
1690842900000|2023-07-31 22:35:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|49
1690843200000|2023-07-31 22:40:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|107
1690843500000|2023-07-31 22:45:00|||||||||24
1690843800000|2023-07-31 22:50:00|||||||||11
1690844100000|2023-07-31 22:55:00|||||||||46
1690844400000|2023-07-31 23:00:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|86
1690844700000|2023-07-31 23:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|7
1690845000000|2023-07-31 23:10:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|106
1690845300000|2023-07-31 23:15:00|||||||||6
1690845600000|2023-07-31 23:20:00|||||||||3
1690845900000|2023-07-31 23:25:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|6
1690846200000|2023-07-31 23:30:00|10681.5|10679.5|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|696
1690846500000|2023-07-31 23:35:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|102
1690846800000|2023-07-31 23:40:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|21
1690847100000|2023-07-31 23:45:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|79
1690847400000|2023-07-31 23:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|39
1690847700000|2023-07-31 23:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|49
1690848000000|2023-08-01 00:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|361
1690848300000|2023-08-01 00:05:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|75
1690848600000|2023-08-01 00:10:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|423
1690848900000|2023-08-01 00:15:00|10683.4|10681.4|10682.6|10680.6|10685|10683|10682.6|10680.6|614
1690849200000|2023-08-01 00:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|310
1690849500000|2023-08-01 00:25:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10680.3|10678.3|420
1690849800000|2023-08-01 00:30:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|234
1690850100000|2023-08-01 00:35:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|199
1690850400000|2023-08-01 00:40:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|259
1690850700000|2023-08-01 00:45:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|165
1690851000000|2023-08-01 00:50:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|202
1690851300000|2023-08-01 00:55:00|||||||||22
1690851600000|2023-08-01 01:00:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|165
1690851900000|2023-08-01 01:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|218
1690852200000|2023-08-01 01:10:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|271
1690852500000|2023-08-01 01:15:00|||||||||111
1690852800000|2023-08-01 01:20:00|||||||||39
1690853100000|2023-08-01 01:25:00|||||||||30
1690853400000|2023-08-01 01:30:00|||||||||91
1690853700000|2023-08-01 01:35:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|277
1690854000000|2023-08-01 01:40:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|222
1690854300000|2023-08-01 01:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|419
1690854600000|2023-08-01 01:50:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.5|10679.5|254
1690854900000|2023-08-01 01:55:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|214
1690855200000|2023-08-01 02:00:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|195
1690855500000|2023-08-01 02:05:00|||||||||53
1690855800000|2023-08-01 02:10:00|||||||||357
1690856100000|2023-08-01 02:15:00|||||||||37
1690856400000|2023-08-01 02:20:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|102
1690856700000|2023-08-01 02:25:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|197
1690857000000|2023-08-01 02:30:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|89
1690857300000|2023-08-01 02:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|181
1690857600000|2023-08-01 02:40:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|429
1690857900000|2023-08-01 02:45:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|178
1690858200000|2023-08-01 02:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|285
1690858500000|2023-08-01 02:55:00|||||||||103
1690858800000|2023-08-01 03:00:00|||||||||73
1690859100000|2023-08-01 03:05:00|||||||||211
1690859400000|2023-08-01 03:10:00|||||||||71
1690859700000|2023-08-01 03:15:00|||||||||96
1690860000000|2023-08-01 03:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|129
1690860300000|2023-08-01 03:25:00|||||||||37
1690860600000|2023-08-01 03:30:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|596
1690860900000|2023-08-01 03:35:00|10685|10683|10684.2|10682.2|10685|10683|10682.6|10680.6|1502
1690861200000|2023-08-01 03:40:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|169
1690861500000|2023-08-01 03:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|362
1690861800000|2023-08-01 03:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|190
1690862100000|2023-08-01 03:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|553
1690862400000|2023-08-01 04:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|158
1690862700000|2023-08-01 04:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|264
1690863000000|2023-08-01 04:10:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|373
1690863300000|2023-08-01 04:15:00|10683.8|10681.8|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|330
1690863600000|2023-08-01 04:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|208
1690863900000|2023-08-01 04:25:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|866
1690864200000|2023-08-01 04:30:00|10684.2|10682.2|10688.1|10686.1|10689.7|10687.7|10684.2|10682.2|1360
1690864500000|2023-08-01 04:35:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|260
1690864800000|2023-08-01 04:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|157
1690865100000|2023-08-01 04:45:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|282
1690865400000|2023-08-01 04:50:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|756
1690865700000|2023-08-01 04:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|433
1690866000000|2023-08-01 05:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|163
1690866300000|2023-08-01 05:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|200
1690866600000|2023-08-01 05:10:00|||||||||32
1690866900000|2023-08-01 05:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|95
1690867200000|2023-08-01 05:20:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|367
1690867500000|2023-08-01 05:25:00|10687.3|10685.3|10686.2|10684.2|10687.3|10685.3|10686.2|10684.2|160
1690867800000|2023-08-01 05:30:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|178
1690868100000|2023-08-01 05:35:00|10686.2|10684.2|10686.5|10684.5|10687.3|10685.3|10686.2|10684.2|107
1690868400000|2023-08-01 05:40:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|182
1690868700000|2023-08-01 05:45:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|269
1690869000000|2023-08-01 05:50:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|561
1690869300000|2023-08-01 05:55:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|387
1690869600000|2023-08-01 06:00:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|440
1690869900000|2023-08-01 06:05:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|112
1690870200000|2023-08-01 06:10:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|273
1690870500000|2023-08-01 06:15:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|502
1690870800000|2023-08-01 06:20:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|800
1690871100000|2023-08-01 06:25:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|506
1690871400000|2023-08-01 06:30:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|539
1690871700000|2023-08-01 06:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|622
1690872000000|2023-08-01 06:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|616
1690872300000|2023-08-01 06:45:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|473
1690872600000|2023-08-01 06:50:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|994
1690872900000|2023-08-01 06:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|402
1690873200000|2023-08-01 07:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|633
1690873500000|2023-08-01 07:05:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|1497
1690873800000|2023-08-01 07:10:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|904
1690874100000|2023-08-01 07:15:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1313
1690874400000|2023-08-01 07:20:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|679
1690874700000|2023-08-01 07:25:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|1871
1690875000000|2023-08-01 07:30:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|1739
1690875300000|2023-08-01 07:35:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|1708
1690875600000|2023-08-01 07:40:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|917
1690875900000|2023-08-01 07:45:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|897
1690876200000|2023-08-01 07:50:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|1032
1690876500000|2023-08-01 07:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1315
1690876800000|2023-08-01 08:00:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1881
1690877100000|2023-08-01 08:05:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|1038
1690877400000|2023-08-01 08:10:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|796
1690877700000|2023-08-01 08:15:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|578
1690878000000|2023-08-01 08:20:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|641
1690878300000|2023-08-01 08:25:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1326
1690878600000|2023-08-01 08:30:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|1222
1690878900000|2023-08-01 08:35:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2207
1690879200000|2023-08-01 08:40:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|852
1690879500000|2023-08-01 08:45:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2993
1690879800000|2023-08-01 08:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|683
1690880100000|2023-08-01 08:55:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|755
1690880400000|2023-08-01 09:00:00|10681.9|10679.9|10680.3|10678.3|10682.6|10680.6|10679.5|10677.5|1063
1690880700000|2023-08-01 09:05:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|236
1690881000000|2023-08-01 09:10:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1266
1690881300000|2023-08-01 09:15:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|171
1690881600000|2023-08-01 09:20:00|10680.3|10678.3|10683.4|10681.4|10685|10683|10680.3|10678.3|918
1690881900000|2023-08-01 09:25:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|417
1690882200000|2023-08-01 09:30:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|384
1690882500000|2023-08-01 09:35:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|583
1690882800000|2023-08-01 09:40:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|762
1690883100000|2023-08-01 09:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|546
1690883400000|2023-08-01 09:50:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|845
1690883700000|2023-08-01 09:55:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|165
1690884000000|2023-08-01 10:00:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|324
1690884300000|2023-08-01 10:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|447
1690884600000|2023-08-01 10:10:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|426
1690884900000|2023-08-01 10:15:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|347
1690885200000|2023-08-01 10:20:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1166
1690885500000|2023-08-01 10:25:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|644
1690885800000|2023-08-01 10:30:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1129
1690886100000|2023-08-01 10:35:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|415
1690886400000|2023-08-01 10:40:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|809
1690886700000|2023-08-01 10:45:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|429
1690887000000|2023-08-01 10:50:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10680.7|10678.7|821
1690887300000|2023-08-01 10:55:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|444
1690887600000|2023-08-01 11:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|603
1690887900000|2023-08-01 11:05:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1092
1690888200000|2023-08-01 11:10:00|10680.3|10678.3|10677.2|10675.2|10681.1|10679.1|10676.4|10674.4|2290
1690888500000|2023-08-01 11:15:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10676.4|10674.4|3046
1690888800000|2023-08-01 11:20:00|10677.2|10675.2|10678|10676|10678|10676|10675.6|10673.6|784
1690889100000|2023-08-01 11:25:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|1713
1690889400000|2023-08-01 11:30:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1917
1690889700000|2023-08-01 11:35:00|10675.6|10673.6|10675.2|10673.2|10676.4|10674.4|10674.8|10672.8|1318
1690890000000|2023-08-01 11:40:00|10674.8|10672.8|10675.2|10673.2|10676.4|10674.4|10674|10672|1262
1690890300000|2023-08-01 11:45:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1157
1690890600000|2023-08-01 11:50:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10673.3|10671.3|1860
1690890900000|2023-08-01 11:55:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|2458
1690891200000|2023-08-01 12:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|1780
1690891500000|2023-08-01 12:05:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1401
1690891800000|2023-08-01 12:10:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1404
1690892100000|2023-08-01 12:15:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|3524
1690892400000|2023-08-01 12:20:00|10667.8|10665.8|10663.9|10661.9|10667.8|10665.8|10662.3|10660.3|6171
1690892700000|2023-08-01 12:25:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10660.8|10658.8|3995
1690893000000|2023-08-01 12:30:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10660|10658|4067
1690893300000|2023-08-01 12:35:00|10663.9|10661.9|10660.8|10658.8|10664.7|10662.7|10660|10658|3144
1690893600000|2023-08-01 12:40:00|10661.2|10659.2|10658.4|10656.4|10661.5|10659.5|10657.6|10655.6|2230
1690893900000|2023-08-01 12:45:00|10659.2|10657.2|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|6568
1690894200000|2023-08-01 12:50:00|10654.5|10652.5|10656.9|10654.9|10657.6|10655.6|10653|10651|6608
1690894500000|2023-08-01 12:55:00|10656.1|10654.1|10659.2|10657.2|10659.2|10657.2|10655.3|10653.3|11190
1690894800000|2023-08-01 13:00:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|2967
1690895100000|2023-08-01 13:05:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|4726
1690895400000|2023-08-01 13:10:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660|10658|3269
1690895700000|2023-08-01 13:15:00|10661.5|10659.5|10658.8|10656.8|10661.5|10659.5|10658.4|10656.4|3582
1690896000000|2023-08-01 13:20:00|10658.4|10656.4|10662.3|10660.3|10662.3|10660.3|10658.4|10656.4|1904
1690896300000|2023-08-01 13:25:00|10661.9|10659.9|10664.3|10662.3|10664.7|10662.7|10661.5|10659.5|3045
1690896600000|2023-08-01 13:30:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|4116
1690896900000|2023-08-01 13:35:00|10664.7|10662.7|10662.3|10660.3|10665.5|10663.5|10661.5|10659.5|5447
1690897200000|2023-08-01 13:40:00|10663.1|10661.1|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|3353
1690897500000|2023-08-01 13:45:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|5079
1690897800000|2023-08-01 13:50:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|5515
1690898100000|2023-08-01 13:55:00|10660|10658|10661.9|10659.9|10662.3|10660.3|10659.2|10657.2|7910
1690898400000|2023-08-01 14:00:00|10666.6|10664.6|10667|10665|10678|10676|10665.8|10663.8|15247
1690898700000|2023-08-01 14:05:00|10667.8|10665.8|10660|10658|10668.6|10666.6|10659.2|10657.2|10572
1690899000000|2023-08-01 14:10:00|10660.8|10658.8|10655.3|10653.3|10660.8|10658.8|10655.3|10653.3|8456
1690899300000|2023-08-01 14:15:00|10656.1|10654.1|10658.4|10656.4|10660|10658|10654.5|10652.5|6871
1690899600000|2023-08-01 14:20:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|3350
1690899900000|2023-08-01 14:25:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|5655
1690900200000|2023-08-01 14:30:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10659.2|10657.2|5434
1690900500000|2023-08-01 14:35:00|10661.5|10659.5|10667|10665|10667.8|10665.8|10660.8|10658.8|4849
1690900800000|2023-08-01 14:40:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10665.5|10663.5|4626
1690901100000|2023-08-01 14:45:00|10667.4|10665.4|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|4001
1690901400000|2023-08-01 14:50:00|10664.7|10662.7|10661.5|10659.5|10665.5|10663.5|10661.5|10659.5|2653
1690901700000|2023-08-01 14:55:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|3308
1690902000000|2023-08-01 15:00:00|10660.8|10658.8|10656.1|10654.1|10660.8|10658.8|10656.1|10654.1|4205
1690902300000|2023-08-01 15:05:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|3759
1690902600000|2023-08-01 15:10:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2305
1690902900000|2023-08-01 15:15:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|7203
1690903200000|2023-08-01 15:20:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|4916
1690903500000|2023-08-01 15:25:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2336
1690903800000|2023-08-01 15:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|3242
1690904100000|2023-08-01 15:35:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|2688
1690904400000|2023-08-01 15:40:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2145
1690904700000|2023-08-01 15:45:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|1920
1690905000000|2023-08-01 15:50:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|2513
1690905300000|2023-08-01 15:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1888
1690905600000|2023-08-01 16:00:00|10660|10658|10660|10658|10660|10658|10658.4|10656.4|1595
1690905900000|2023-08-01 16:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|2121
1690906200000|2023-08-01 16:10:00|10659.2|10657.2|10661.2|10659.2|10661.5|10659.5|10659.2|10657.2|1597
1690906500000|2023-08-01 16:15:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|2025
1690906800000|2023-08-01 16:20:00|10661.2|10659.2|10660|10658|10661.5|10659.5|10659.2|10657.2|2099
1690907100000|2023-08-01 16:25:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|1895
1690907400000|2023-08-01 16:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2158
1690907700000|2023-08-01 16:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|298
1690908000000|2023-08-01 16:40:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|3272
1690908300000|2023-08-01 16:45:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2126
1690908600000|2023-08-01 16:50:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1885
1690908900000|2023-08-01 16:55:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1681
1690909200000|2023-08-01 17:00:00|10658.4|10656.4|10660|10658|10660|10658|10657.6|10655.6|2124
1690909500000|2023-08-01 17:05:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|938
1690909800000|2023-08-01 17:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2058
1690910100000|2023-08-01 17:15:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1154
1690910400000|2023-08-01 17:20:00|10656.1|10654.1|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|2736
1690910700000|2023-08-01 17:25:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|779
1690911000000|2023-08-01 17:30:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|1349
1690911300000|2023-08-01 17:35:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1563
1690911600000|2023-08-01 17:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2180
1690911900000|2023-08-01 17:45:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|2215
1690912200000|2023-08-01 17:50:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|976
1690912500000|2023-08-01 17:55:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|756
1690912800000|2023-08-01 18:00:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|2929
1690913100000|2023-08-01 18:05:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653|10651|1291
1690913400000|2023-08-01 18:10:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|1448
1690913700000|2023-08-01 18:15:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|2454
1690914000000|2023-08-01 18:20:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|630
1690914300000|2023-08-01 18:25:00|10660|10658|10658.4|10656.4|10660|10658|10657.6|10655.6|1389
1690914600000|2023-08-01 18:30:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.1|10654.1|1546
1690914900000|2023-08-01 18:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|929
1690915200000|2023-08-01 18:40:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|1424
1690915500000|2023-08-01 18:45:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1495
1690915800000|2023-08-01 18:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1344
1690916100000|2023-08-01 18:55:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|1887
1690916400000|2023-08-01 19:00:00|10653.7|10651.7|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|2454
1690916700000|2023-08-01 19:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|1296
1690917000000|2023-08-01 19:10:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1203
1690917300000|2023-08-01 19:15:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1522
1690917600000|2023-08-01 19:20:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2680
1690917900000|2023-08-01 19:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1294
1690918200000|2023-08-01 19:30:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|28883
1690918500000|2023-08-01 19:35:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|3648
1690918800000|2023-08-01 19:40:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|2401
1690919100000|2023-08-01 19:45:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|1164
1690919400000|2023-08-01 19:50:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2366
1690919700000|2023-08-01 19:55:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|7161
1690920000000|2023-08-01 20:00:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|3389
1690920300000|2023-08-01 20:05:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|3096
1690920600000|2023-08-01 20:10:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1545
1690920900000|2023-08-01 20:15:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|1777
1690921200000|2023-08-01 20:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660|10658|2966
1690921500000|2023-08-01 20:25:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10660|10658|2331
1690921800000|2023-08-01 20:30:00|10660.4|10658.4|10661.5|10659.5|10661.5|10659.5|10660.4|10658.4|1828
1690922100000|2023-08-01 20:35:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|994
1690922400000|2023-08-01 20:40:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|3552
1690922700000|2023-08-01 20:45:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1454
1690923000000|2023-08-01 20:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|2522
1690923300000|2023-08-01 20:55:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|3138
1690927200000|2023-08-01 22:00:00|10663.9|10661.9|10672.5|10670.5|10674.8|10672.8|10662.3|10660.3|4250
1690927500000|2023-08-01 22:05:00|10671.7|10669.7|10672.5|10670.5|10673.7|10671.7|10671.3|10669.3|1036
1690927800000|2023-08-01 22:10:00|10672.9|10670.9|10671.7|10669.7|10673.3|10671.3|10671.3|10669.3|345
1690928100000|2023-08-01 22:15:00|10671.3|10669.3|10674.8|10672.8|10678.7|10676.7|10670.9|10668.9|1989
1690928400000|2023-08-01 22:20:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10671.3|10669.3|1176
1690928700000|2023-08-01 22:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|237
1690929000000|2023-08-01 22:30:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.8|10667.8|283
1690929300000|2023-08-01 22:35:00|10670.5|10668.5|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|165
1690929600000|2023-08-01 22:40:00|10670.5|10668.5|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|586
1690929900000|2023-08-01 22:45:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|51
1690930200000|2023-08-01 22:50:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|409
1690930500000|2023-08-01 22:55:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|918
1690930800000|2023-08-01 23:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|272
1690931100000|2023-08-01 23:05:00|10672.9|10670.9|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|84
1690931400000|2023-08-01 23:10:00|10672.9|10670.9|10673.3|10671.3|10673.3|10671.3|10672.9|10670.9|126
1690931700000|2023-08-01 23:15:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|87
1690932000000|2023-08-01 23:20:00|10673.7|10671.7|10675.6|10673.6|10675.6|10673.6|10673.7|10671.7|943
1690932300000|2023-08-01 23:25:00|10675.2|10673.2|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|256
1690932600000|2023-08-01 23:30:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10675.6|10673.6|767
1690932900000|2023-08-01 23:35:00|10676.8|10674.8|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|679
1690933200000|2023-08-01 23:40:00|10678|10676|10677.2|10675.2|10678|10676|10676.8|10674.8|444
1690933500000|2023-08-01 23:45:00|10676.4|10674.4|10675.6|10673.6|10676.8|10674.8|10675.6|10673.6|404
1690933800000|2023-08-01 23:50:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|191
1690934100000|2023-08-01 23:55:00|||||||||105
1690934400000|2023-08-02 00:00:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|883
1690934700000|2023-08-02 00:05:00|10677.6|10675.6|10676.4|10674.4|10678|10676|10674.8|10672.8|884
1690935000000|2023-08-02 00:10:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674|10672|2502
1690935300000|2023-08-02 00:15:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|420
1690935600000|2023-08-02 00:20:00|10670.9|10668.9|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|397
1690935900000|2023-08-02 00:25:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|344
1690936200000|2023-08-02 00:30:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|85
1690936500000|2023-08-02 00:35:00|10669.8|10667.8|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|273
1690936800000|2023-08-02 00:40:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|548
1690937100000|2023-08-02 00:45:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1395
1690937400000|2023-08-02 00:50:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|533
1690937700000|2023-08-02 00:55:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|685
1690938000000|2023-08-02 01:00:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|499
1690938300000|2023-08-02 01:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|297
1690938600000|2023-08-02 01:10:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|182
1690938900000|2023-08-02 01:15:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|432
1690939200000|2023-08-02 01:20:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|557
1690939500000|2023-08-02 01:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|106
1690939800000|2023-08-02 01:30:00|||||||||11
1690940100000|2023-08-02 01:35:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|157
1690940400000|2023-08-02 01:40:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|551
1690940700000|2023-08-02 01:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|591
1690941000000|2023-08-02 01:50:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|186
1690941300000|2023-08-02 01:55:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|689
1690941600000|2023-08-02 02:00:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|901
1690941900000|2023-08-02 02:05:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|408
1690942200000|2023-08-02 02:10:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1887
1690942500000|2023-08-02 02:15:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|1700
1690942800000|2023-08-02 02:20:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1804
1690943100000|2023-08-02 02:25:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|110
1690943400000|2023-08-02 02:30:00|10667.4|10665.4|10667|10665|10667.8|10665.8|10667|10665|76
1690943700000|2023-08-02 02:35:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|176
1690944000000|2023-08-02 02:40:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|157
1690944300000|2023-08-02 02:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|207
1690944600000|2023-08-02 02:50:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|145
1690944900000|2023-08-02 02:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|195
1690945200000|2023-08-02 03:00:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|638
1690945500000|2023-08-02 03:05:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|146
1690945800000|2023-08-02 03:10:00|10667|10665|10667|10665|10667|10665|10667|10665|49
1690946100000|2023-08-02 03:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|361
1690946400000|2023-08-02 03:20:00|10667|10665|10667|10665|10667|10665|10667|10665|46
1690946700000|2023-08-02 03:25:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|627
1690947000000|2023-08-02 03:30:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|331
1690947300000|2023-08-02 03:35:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1133
1690947600000|2023-08-02 03:40:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|104
1690947900000|2023-08-02 03:45:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|418
1690948200000|2023-08-02 03:50:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|399
1690948500000|2023-08-02 03:55:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|199
1690948800000|2023-08-02 04:00:00|10665.1|10663.1|10664.7|10662.7|10665.1|10663.1|10663.9|10661.9|257
1690949100000|2023-08-02 04:05:00|||||||||76
1690949400000|2023-08-02 04:10:00|||||||||16
1690950000000|2023-08-02 04:20:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|261
1690950300000|2023-08-02 04:25:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|313
1690950600000|2023-08-02 04:30:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|214
1690950900000|2023-08-02 04:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|446
1690951200000|2023-08-02 04:40:00|||||||||97
1690951500000|2023-08-02 04:45:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|494
1690951800000|2023-08-02 04:50:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|278
1690952100000|2023-08-02 04:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|714
1690952400000|2023-08-02 05:00:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|595
1690952700000|2023-08-02 05:05:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|297
1690953000000|2023-08-02 05:10:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|243
1690953300000|2023-08-02 05:15:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|353
1690953600000|2023-08-02 05:20:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|271
1690953900000|2023-08-02 05:25:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|141
1690954200000|2023-08-02 05:30:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|219
1690954500000|2023-08-02 05:35:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|441
1690954800000|2023-08-02 05:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|186
1690955100000|2023-08-02 05:45:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|211
1690955400000|2023-08-02 05:50:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|680
1690955700000|2023-08-02 05:55:00|10667.8|10665.8|10668.2|10666.2|10668.6|10666.6|10667.8|10665.8|356
1690956000000|2023-08-02 06:00:00|10668.6|10666.6|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|617
1690956300000|2023-08-02 06:05:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|889
1690956600000|2023-08-02 06:10:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|455
1690956900000|2023-08-02 06:15:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|570
1690957200000|2023-08-02 06:20:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|1871
1690957500000|2023-08-02 06:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10669.4|10667.4|843
1690957800000|2023-08-02 06:30:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|446
1690958100000|2023-08-02 06:35:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10671.7|10669.7|1052
1690958400000|2023-08-02 06:40:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1240
1690958700000|2023-08-02 06:45:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|1823
1690959000000|2023-08-02 06:50:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|1938
1690959300000|2023-08-02 06:55:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|927
1690959600000|2023-08-02 07:00:00|10675.2|10673.2|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|1749
1690959900000|2023-08-02 07:05:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|828
1690960200000|2023-08-02 07:10:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|1425
1690960500000|2023-08-02 07:15:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1012
1690960800000|2023-08-02 07:20:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669|10667|1986
1690961100000|2023-08-02 07:25:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|382
1690961400000|2023-08-02 07:30:00|10670.1|10668.1|10668.6|10666.6|10671.7|10669.7|10668.6|10666.6|775
1690961700000|2023-08-02 07:35:00|10669.4|10667.4|10666.2|10664.2|10669.4|10667.4|10666.2|10664.2|1528
1690962000000|2023-08-02 07:40:00|10667|10665|10670.1|10668.1|10670.9|10668.9|10667|10665|1306
1690962300000|2023-08-02 07:45:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|2065
1690962600000|2023-08-02 07:50:00|10667.8|10665.8|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|2782
1690962900000|2023-08-02 07:55:00|10671.3|10669.3|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|2331
1690963200000|2023-08-02 08:00:00|10670.9|10668.9|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|2108
1690963500000|2023-08-02 08:05:00|10671.7|10669.7|10674|10672|10674|10672|10670.1|10668.1|2529
1690963800000|2023-08-02 08:10:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10672.5|10670.5|2277
1690964100000|2023-08-02 08:15:00|10674.8|10672.8|10678|10676|10678|10676|10674|10672|1387
1690964400000|2023-08-02 08:20:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10674.8|10672.8|2053
1690964700000|2023-08-02 08:25:00|10678.7|10676.7|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|2338
1690965000000|2023-08-02 08:30:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10679.9|10677.9|4754
1690965300000|2023-08-02 08:35:00|10682.6|10680.6|10679.5|10677.5|10683|10681|10679.5|10677.5|2454
1690965600000|2023-08-02 08:40:00|10679.9|10677.9|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|971
1690965900000|2023-08-02 08:45:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|1335
1690966200000|2023-08-02 08:50:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1319
1690966500000|2023-08-02 08:55:00|10680.7|10678.7|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1142
1690966800000|2023-08-02 09:00:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|981
1690967100000|2023-08-02 09:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|826
1690967400000|2023-08-02 09:10:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10677.2|10675.2|1339
1690967700000|2023-08-02 09:15:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|792
1690968000000|2023-08-02 09:20:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|1194
1690968300000|2023-08-02 09:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|393
1690968600000|2023-08-02 09:30:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|774
1690968900000|2023-08-02 09:35:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1247
1690969200000|2023-08-02 09:40:00|10675.2|10673.2|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|507
1690969500000|2023-08-02 09:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1274
1690969800000|2023-08-02 09:50:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|746
1690970100000|2023-08-02 09:55:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|182
1690970400000|2023-08-02 10:00:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|2218
1690970700000|2023-08-02 10:05:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|709
1690971000000|2023-08-02 10:10:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|699
1690971300000|2023-08-02 10:15:00|10677.6|10675.6|10677.2|10675.2|10678|10676|10676.4|10674.4|734
1690971600000|2023-08-02 10:20:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|1016
1690971900000|2023-08-02 10:25:00|10677.6|10675.6|10676.4|10674.4|10678|10676|10675.6|10673.6|1521
1690972200000|2023-08-02 10:30:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1226
1690972500000|2023-08-02 10:35:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1298
1690972800000|2023-08-02 10:40:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10675.6|10673.6|1466
1690973100000|2023-08-02 10:45:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|1360
1690973400000|2023-08-02 10:50:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|1887
1690973700000|2023-08-02 10:55:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|1394
1690974000000|2023-08-02 11:00:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|1072
1690974300000|2023-08-02 11:05:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|729
1690974600000|2023-08-02 11:10:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|1787
1690974900000|2023-08-02 11:15:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|1321
1690975200000|2023-08-02 11:20:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1254
1690975500000|2023-08-02 11:25:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1476
1690975800000|2023-08-02 11:30:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|1324
1690976100000|2023-08-02 11:35:00|10680.7|10678.7|10678|10676|10681.1|10679.1|10678|10676|2136
1690976400000|2023-08-02 11:40:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|1821
1690976700000|2023-08-02 11:45:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|2888
1690977000000|2023-08-02 11:50:00|10676.8|10674.8|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|1502
1690977300000|2023-08-02 11:55:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10673.3|10671.3|3416
1690977600000|2023-08-02 12:00:00|10674.8|10672.8|10671.7|10669.7|10674.8|10672.8|10671.7|10669.7|1842
1690977900000|2023-08-02 12:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|2427
1690978200000|2023-08-02 12:10:00|10674|10672|10673.7|10671.7|10674.8|10672.8|10672.5|10670.5|4286
1690978500000|2023-08-02 12:15:00|10673.3|10671.3|10663.9|10661.9|10674|10672|10661.5|10659.5|9134
1690978800000|2023-08-02 12:20:00|10663.1|10661.1|10660.8|10658.8|10664.7|10662.7|10659.2|10657.2|6785
1690979100000|2023-08-02 12:25:00|10660|10658|10662.3|10660.3|10663.1|10661.1|10658.4|10656.4|4515
1690979400000|2023-08-02 12:30:00|10663.1|10661.1|10660|10658|10665.8|10663.8|10659.2|10657.2|8151
1690979700000|2023-08-02 12:35:00|10660.8|10658.8|10657.6|10655.6|10662.3|10660.3|10656.1|10654.1|4922
1690980000000|2023-08-02 12:40:00|10656.9|10654.9|10661.5|10659.5|10661.5|10659.5|10656.1|10654.1|4208
1690980300000|2023-08-02 12:45:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10662.3|10660.3|5951
1690980600000|2023-08-02 12:50:00|10665.5|10663.5|10661.5|10659.5|10667|10665|10660.8|10658.8|4858
1690980900000|2023-08-02 12:55:00|10660.8|10658.8|10657.6|10655.6|10661.5|10659.5|10657.6|10655.6|4606
1690981200000|2023-08-02 13:00:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10654.5|10652.5|4388
1690981500000|2023-08-02 13:05:00|10656.9|10654.9|10652.2|10650.2|10656.9|10654.9|10651.4|10649.4|8285
1690981800000|2023-08-02 13:10:00|10651.4|10649.4|10656.9|10654.9|10656.9|10654.9|10651.4|10649.4|7001
1690982100000|2023-08-02 13:15:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10656.1|10654.1|4949
1690982400000|2023-08-02 13:20:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|3696
1690982700000|2023-08-02 13:25:00|10659.2|10657.2|10655.3|10653.3|10659.2|10657.2|10654.5|10652.5|3297
1690983000000|2023-08-02 13:30:00|10654.5|10652.5|10660.8|10658.8|10660.8|10658.8|10653.7|10651.7|6121
1690983300000|2023-08-02 13:35:00|10661.5|10659.5|10658.4|10656.4|10664.7|10662.7|10657.6|10655.6|9830
1690983600000|2023-08-02 13:40:00|10657.6|10655.6|10660|10658|10660|10658|10656.1|10654.1|2886
1690983900000|2023-08-02 13:45:00|10660.8|10658.8|10660|10658|10664.7|10662.7|10660|10658|5536
1690984200000|2023-08-02 13:50:00|10659.2|10657.2|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|5023
1690984500000|2023-08-02 13:55:00|10657.6|10655.6|10656.1|10654.1|10659.2|10657.2|10655.3|10653.3|2431
1690984800000|2023-08-02 14:00:00|10656.9|10654.9|10653|10651|10656.9|10654.9|10652.2|10650.2|4666
1690985100000|2023-08-02 14:05:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|5234
1690985400000|2023-08-02 14:10:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|5458
1690985700000|2023-08-02 14:15:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10647.9|10645.9|2256
1690986000000|2023-08-02 14:20:00|10649|10647|10650.6|10648.6|10651.4|10649.4|10649|10647|3254
1690986300000|2023-08-02 14:25:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|4457
1690986600000|2023-08-02 14:30:00|10651.4|10649.4|10652.2|10650.2|10654.5|10652.5|10650.6|10648.6|4765
1690986900000|2023-08-02 14:35:00|10651.4|10649.4|10647.5|10645.5|10652.2|10650.2|10647.5|10645.5|3506
1690987200000|2023-08-02 14:40:00|10648.3|10646.3|10646.7|10644.7|10649.8|10647.8|10646.7|10644.7|3390
1690987500000|2023-08-02 14:45:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10644.4|10642.4|4804
1690987800000|2023-08-02 14:50:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10642.8|10640.8|5689
1690988100000|2023-08-02 14:55:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10641.2|10639.2|4012
1690988400000|2023-08-02 15:00:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10637.3|10635.3|8767
1690988700000|2023-08-02 15:05:00|10641.2|10639.2|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|3357
1690989000000|2023-08-02 15:10:00|10643.6|10641.6|10639.7|10637.7|10643.6|10641.6|10639.7|10637.7|2206
1690989300000|2023-08-02 15:15:00|10638.9|10636.9|10642|10640|10642.8|10640.8|10638.9|10636.9|3495
1690989600000|2023-08-02 15:20:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|5102
1690989900000|2023-08-02 15:25:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10639.7|10637.7|4024
1690990200000|2023-08-02 15:30:00|10642|10640|10645.1|10643.1|10645.1|10643.1|10640.5|10638.5|4340
1690990500000|2023-08-02 15:35:00|10644.8|10642.8|10643.6|10641.6|10645.9|10643.9|10642.8|10640.8|1695
1690990800000|2023-08-02 15:40:00|10642.8|10640.8|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|2742
1690991100000|2023-08-02 15:45:00|10644.4|10642.4|10648.3|10646.3|10648.3|10646.3|10643.6|10641.6|4113
1690991400000|2023-08-02 15:50:00|10649|10647|10651.4|10649.4|10654.5|10652.5|10648.3|10646.3|7054
1690991700000|2023-08-02 15:55:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10649|10647|5132
1690992000000|2023-08-02 16:00:00|10649|10647|10653.7|10651.7|10653.7|10651.7|10649|10647|2982
1690992300000|2023-08-02 16:05:00|10654.5|10652.5|10653|10651|10656.1|10654.1|10652.2|10650.2|4804
1690992600000|2023-08-02 16:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2392
1690992900000|2023-08-02 16:15:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1094
1690993200000|2023-08-02 16:20:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10650.6|10648.6|3737
1690993500000|2023-08-02 16:25:00|10652.2|10650.2|10656.1|10654.1|10656.1|10654.1|10652.2|10650.2|1893
1690993800000|2023-08-02 16:30:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|2035
1690994100000|2023-08-02 16:35:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|3271
1690994400000|2023-08-02 16:40:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|1127
1690994700000|2023-08-02 16:45:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|2733
1690995000000|2023-08-02 16:50:00|10653|10651|10657.6|10655.6|10657.6|10655.6|10652.2|10650.2|2297
1690995300000|2023-08-02 16:55:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|2101
1690995600000|2023-08-02 17:00:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10656.1|10654.1|1458
1690995900000|2023-08-02 17:05:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10658.4|10656.4|5469
1690996200000|2023-08-02 17:10:00|10661.5|10659.5|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|1589
1690996500000|2023-08-02 17:15:00|10658.8|10656.8|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|3660
1690996800000|2023-08-02 17:20:00|10660|10658|10663.1|10661.1|10663.1|10661.1|10660|10658|2437
1690997100000|2023-08-02 17:25:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|2606
1690997400000|2023-08-02 17:30:00|10664.7|10662.7|10660.8|10658.8|10664.7|10662.7|10660|10658|3802
1690997700000|2023-08-02 17:35:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|2477
1690998000000|2023-08-02 17:40:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|2386
1690998300000|2023-08-02 17:45:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|2608
1690998600000|2023-08-02 17:50:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|685
1690998900000|2023-08-02 17:55:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|1844
1690999200000|2023-08-02 18:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|2056
1690999500000|2023-08-02 18:05:00|10658|10656|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|3066
1690999800000|2023-08-02 18:10:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|3477
1691000100000|2023-08-02 18:15:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|1620
1691000400000|2023-08-02 18:20:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1061
1691000700000|2023-08-02 18:25:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|1030
1691001000000|2023-08-02 18:30:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10653|10651|4390
1691001300000|2023-08-02 18:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1242
1691001600000|2023-08-02 18:40:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|2756
1691001900000|2023-08-02 18:45:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|1538
1691002200000|2023-08-02 18:50:00|10656.9|10654.9|10660|10658|10660|10658|10656.9|10654.9|1644
1691002500000|2023-08-02 18:55:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|3976
1691002800000|2023-08-02 19:00:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|1737
1691003100000|2023-08-02 19:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1514
1691003400000|2023-08-02 19:10:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|700
1691003700000|2023-08-02 19:15:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2257
1691004000000|2023-08-02 19:20:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|2175
1691004300000|2023-08-02 19:25:00|10661.5|10659.5|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|3015
1691004600000|2023-08-02 19:30:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660|10658|2078
1691004900000|2023-08-02 19:35:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|704
1691005200000|2023-08-02 19:40:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1755
1691005500000|2023-08-02 19:45:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|1039
1691005800000|2023-08-02 19:50:00|10664.3|10662.3|10661.5|10659.5|10664.7|10662.7|10661.5|10659.5|2593
1691006100000|2023-08-02 19:55:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|3133
1691006400000|2023-08-02 20:00:00|10663.1|10661.1|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|2089
1691006700000|2023-08-02 20:05:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1779
1691007000000|2023-08-02 20:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|590
1691007300000|2023-08-02 20:15:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|2673
1691007600000|2023-08-02 20:20:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|2471
1691007900000|2023-08-02 20:25:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1124
1691008200000|2023-08-02 20:30:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|2368
1691008500000|2023-08-02 20:35:00|10661.5|10659.5|10658.4|10656.4|10662.3|10660.3|10658.4|10656.4|6285
1691008800000|2023-08-02 20:40:00|10657.6|10655.6|10658.8|10656.8|10659.2|10657.2|10657.6|10655.6|1750
1691009100000|2023-08-02 20:45:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|1940
1691009400000|2023-08-02 20:50:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1315
1691009700000|2023-08-02 20:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|2793
1691013600000|2023-08-02 22:00:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|859
1691013900000|2023-08-02 22:05:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|88
1691014200000|2023-08-02 22:10:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|23
1691014500000|2023-08-02 22:15:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|70
1691014800000|2023-08-02 22:20:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|29
1691015100000|2023-08-02 22:25:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|170
1691015400000|2023-08-02 22:30:00|10661.9|10659.9|10660|10658|10662.3|10660.3|10659.6|10657.6|352
1691015700000|2023-08-02 22:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|41
1691016000000|2023-08-02 22:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|173
1691016300000|2023-08-02 22:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|61
1691016600000|2023-08-02 22:50:00|||||||||28
1691016900000|2023-08-02 22:55:00|10658.8|10656.8|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|108
1691017200000|2023-08-02 23:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|523
1691017500000|2023-08-02 23:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|121
1691017800000|2023-08-02 23:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|171
1691018100000|2023-08-02 23:15:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|34
1691018400000|2023-08-02 23:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|54
1691018700000|2023-08-02 23:25:00|10658|10656|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|98
1691019000000|2023-08-02 23:30:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|292
1691019300000|2023-08-02 23:35:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|212
1691019600000|2023-08-02 23:40:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|145
1691019900000|2023-08-02 23:45:00|10658|10656|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|298
1691020200000|2023-08-02 23:50:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|123
1691020500000|2023-08-02 23:55:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|114
1691020800000|2023-08-03 00:00:00|10658.4|10656.4|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|216
1691021100000|2023-08-03 00:05:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|132
1691021400000|2023-08-03 00:10:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|158
1691021700000|2023-08-03 00:15:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|459
1691022000000|2023-08-03 00:20:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|267
1691022300000|2023-08-03 00:25:00|10654.9|10652.9|10654.5|10652.5|10654.9|10652.9|10653.7|10651.7|290
1691022600000|2023-08-03 00:30:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|293
1691022900000|2023-08-03 00:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|249
1691023200000|2023-08-03 00:40:00|10653|10651|10653|10651|10653.7|10651.7|10651.4|10649.4|801
1691023500000|2023-08-03 00:45:00|10652.6|10650.6|10653|10651|10653|10651|10652.2|10650.2|371
1691023800000|2023-08-03 00:50:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|281
1691024100000|2023-08-03 00:55:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|302
1691024400000|2023-08-03 01:00:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|749
1691024700000|2023-08-03 01:05:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|183
1691025000000|2023-08-03 01:10:00|10654.9|10652.9|10656.1|10654.1|10656.9|10654.9|10654.9|10652.9|1260
1691025300000|2023-08-03 01:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|509
1691025600000|2023-08-03 01:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|450
1691025900000|2023-08-03 01:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|459
1691026200000|2023-08-03 01:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|508
1691026500000|2023-08-03 01:35:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|259
1691026800000|2023-08-03 01:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|353
1691027100000|2023-08-03 01:45:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|771
1691027400000|2023-08-03 01:50:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|580
1691027700000|2023-08-03 01:55:00|||||||||420
1691028000000|2023-08-03 02:00:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|116
1691028300000|2023-08-03 02:05:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|567
1691028600000|2023-08-03 02:10:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|198
1691028900000|2023-08-03 02:15:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|234
1691029200000|2023-08-03 02:20:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|860
1691029500000|2023-08-03 02:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|406
1691029800000|2023-08-03 02:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|215
1691030100000|2023-08-03 02:35:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|193
1691030400000|2023-08-03 02:40:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|120
1691030700000|2023-08-03 02:45:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|460
1691031000000|2023-08-03 02:50:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|156
1691031300000|2023-08-03 02:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|130
1691031600000|2023-08-03 03:00:00|||||||||253
1691031900000|2023-08-03 03:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|106
1691032200000|2023-08-03 03:10:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|354
1691032500000|2023-08-03 03:15:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|118
1691032800000|2023-08-03 03:20:00|||||||||36
1691033100000|2023-08-03 03:25:00|||||||||33
1691033400000|2023-08-03 03:30:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|276
1691033700000|2023-08-03 03:35:00|10653|10651|10653|10651|10653|10651|10653|10651|151
1691034000000|2023-08-03 03:40:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|243
1691034300000|2023-08-03 03:45:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|341
1691034600000|2023-08-03 03:50:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|189
1691034900000|2023-08-03 03:55:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|132
1691035200000|2023-08-03 04:00:00|10653.3|10651.3|10653|10651|10653.7|10651.7|10653|10651|416
1691035500000|2023-08-03 04:05:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10653|10651|123
1691035800000|2023-08-03 04:10:00|10654.1|10652.1|10653.7|10651.7|10654.1|10652.1|10653|10651|263
1691036100000|2023-08-03 04:15:00|10654.1|10652.1|10654.5|10652.5|10654.5|10652.5|10654.1|10652.1|96
1691036400000|2023-08-03 04:20:00|||||||||5
1691036700000|2023-08-03 04:25:00|10654.1|10652.1|10653|10651|10654.1|10652.1|10653|10651|265
1691037000000|2023-08-03 04:30:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|162
1691037300000|2023-08-03 04:35:00|10653.3|10651.3|10653|10651|10653.7|10651.7|10653|10651|103
1691037600000|2023-08-03 04:40:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|87
1691037900000|2023-08-03 04:45:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|252
1691038200000|2023-08-03 04:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|176
1691038500000|2023-08-03 04:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|430
1691038800000|2023-08-03 05:00:00|10649|10647|10648.3|10646.3|10649|10647|10646.7|10644.7|1285
1691039100000|2023-08-03 05:05:00|10649|10647|10649|10647|10649|10647|10648.7|10646.7|73
1691039400000|2023-08-03 05:10:00|10649.8|10647.8|10648.7|10646.7|10649.8|10647.8|10648.3|10646.3|895
1691039700000|2023-08-03 05:15:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|270
1691040000000|2023-08-03 05:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1077
1691040300000|2023-08-03 05:25:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|817
1691040600000|2023-08-03 05:30:00|10646.7|10644.7|10644.4|10642.4|10648.3|10646.3|10643.6|10641.6|975
1691040900000|2023-08-03 05:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|874
1691041200000|2023-08-03 05:40:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1105
1691041500000|2023-08-03 05:45:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|984
1691041800000|2023-08-03 05:50:00|10644|10642|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|698
1691042100000|2023-08-03 05:55:00|10644.8|10642.8|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|403
1691042400000|2023-08-03 06:00:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|559
1691042700000|2023-08-03 06:05:00|10645.9|10643.9|10642|10640|10645.9|10643.9|10642|10640|1115
1691043000000|2023-08-03 06:10:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10641.2|10639.2|1050
1691043300000|2023-08-03 06:15:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|1200
1691043600000|2023-08-03 06:20:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|647
1691043900000|2023-08-03 06:25:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|321
1691044200000|2023-08-03 06:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|862
1691044500000|2023-08-03 06:35:00|10644.8|10642.8|10642.8|10640.8|10644.8|10642.8|10642.8|10640.8|999
1691044800000|2023-08-03 06:40:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.2|10639.2|1326
1691045100000|2023-08-03 06:45:00|10641.2|10639.2|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|2028
1691045400000|2023-08-03 06:50:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|1289
1691045700000|2023-08-03 06:55:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1399
1691046000000|2023-08-03 07:00:00|10638.1|10636.1|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|2977
1691046300000|2023-08-03 07:05:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10636.5|10634.5|2744
1691046600000|2023-08-03 07:10:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10640.5|10638.5|2001
1691046900000|2023-08-03 07:15:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10640.5|10638.5|3721
1691047200000|2023-08-03 07:20:00|10641.2|10639.2|10645.1|10643.1|10645.9|10643.9|10640.5|10638.5|2689
1691047500000|2023-08-03 07:25:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|2252
1691047800000|2023-08-03 07:30:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1589
1691048100000|2023-08-03 07:35:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642|10640|1400
1691048400000|2023-08-03 07:40:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10640.5|10638.5|1776
1691048700000|2023-08-03 07:45:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1419
1691049000000|2023-08-03 07:50:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1524
1691049300000|2023-08-03 07:55:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1483
1691049600000|2023-08-03 08:00:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|1399
1691049900000|2023-08-03 08:05:00|10642|10640|10638.1|10636.1|10642|10640|10637.3|10635.3|2972
1691050200000|2023-08-03 08:10:00|10637.3|10635.3|10639.3|10637.3|10639.7|10637.7|10637.3|10635.3|1381
1691050500000|2023-08-03 08:15:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1691
1691050800000|2023-08-03 08:20:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|1072
1691051100000|2023-08-03 08:25:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10639.7|10637.7|1520
1691051400000|2023-08-03 08:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|2963
1691051700000|2023-08-03 08:35:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|2213
1691052000000|2023-08-03 08:40:00|10640.8|10638.8|10640.5|10638.5|10642|10640|10639.7|10637.7|1113
1691052300000|2023-08-03 08:45:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10639.7|10637.7|1629
1691052600000|2023-08-03 08:50:00|10642.4|10640.4|10642.8|10640.8|10644.4|10642.4|10641.2|10639.2|1431
1691052900000|2023-08-03 08:55:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|2494
1691053200000|2023-08-03 09:00:00|10642.4|10640.4|10642.8|10640.8|10643.6|10641.6|10642|10640|1418
1691053500000|2023-08-03 09:05:00|10643.6|10641.6|10640.5|10638.5|10643.6|10641.6|10640.5|10638.5|2208
1691053800000|2023-08-03 09:10:00|10641.2|10639.2|10643.2|10641.2|10643.2|10641.2|10641.2|10639.2|1761
1691054100000|2023-08-03 09:15:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|1403
1691054400000|2023-08-03 09:20:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|1547
1691054700000|2023-08-03 09:25:00|10643.2|10641.2|10641.6|10639.6|10643.2|10641.2|10641.2|10639.2|1204
1691055000000|2023-08-03 09:30:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|587
1691055300000|2023-08-03 09:35:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|713
1691055600000|2023-08-03 09:40:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|773
1691055900000|2023-08-03 09:45:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642|10640|541
1691056200000|2023-08-03 09:50:00|10644.8|10642.8|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1419
1691056500000|2023-08-03 09:55:00|10645.5|10643.5|10642.8|10640.8|10645.9|10643.9|10642.8|10640.8|794
1691056800000|2023-08-03 10:00:00|10643.2|10641.2|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|1119
1691057100000|2023-08-03 10:05:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|598
1691057400000|2023-08-03 10:10:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|883
1691057700000|2023-08-03 10:15:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|596
1691058000000|2023-08-03 10:20:00|10642|10640|10644.4|10642.4|10645.1|10643.1|10642|10640|1093
1691058300000|2023-08-03 10:25:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642|10640|1455
1691058600000|2023-08-03 10:30:00|10642.4|10640.4|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|396
1691058900000|2023-08-03 10:35:00|10641.6|10639.6|10640.5|10638.5|10642|10640|10640.5|10638.5|1220
1691059200000|2023-08-03 10:40:00|10639.7|10637.7|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|830
1691059500000|2023-08-03 10:45:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1311
1691059800000|2023-08-03 10:50:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1461
1691060100000|2023-08-03 10:55:00|10640.5|10638.5|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|1858
1691060400000|2023-08-03 11:00:00|10641.6|10639.6|10643.6|10641.6|10648.3|10646.3|10641.2|10639.2|2412
1691060700000|2023-08-03 11:05:00|10642.8|10640.8|10638.1|10636.1|10642.8|10640.8|10635|10633|4267
1691061000000|2023-08-03 11:10:00|10638.9|10636.9|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|1439
1691061300000|2023-08-03 11:15:00|10641.2|10639.2|10642|10640|10643.6|10641.6|10640.5|10638.5|2121
1691061600000|2023-08-03 11:20:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|1318
1691061900000|2023-08-03 11:25:00|10639.7|10637.7|10643.6|10641.6|10643.6|10641.6|10638.9|10636.9|894
1691062200000|2023-08-03 11:30:00|10644.4|10642.4|10649|10647|10649.8|10647.8|10643.6|10641.6|3156
1691062500000|2023-08-03 11:35:00|10647.5|10645.5|10646.7|10644.7|10649.8|10647.8|10646.7|10644.7|2786
1691062800000|2023-08-03 11:40:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10644.4|10642.4|2033
1691063100000|2023-08-03 11:45:00|10647.9|10645.9|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|1911
1691063400000|2023-08-03 11:50:00|10650.2|10648.2|10648.3|10646.3|10650.2|10648.2|10647.5|10645.5|1822
1691063700000|2023-08-03 11:55:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1045
1691064000000|2023-08-03 12:00:00|10645.9|10643.9|10645.1|10643.1|10649.4|10647.4|10644.4|10642.4|3850
1691064300000|2023-08-03 12:05:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10641.2|10639.2|5550
1691064600000|2023-08-03 12:10:00|10642.4|10640.4|10642.8|10640.8|10643.6|10641.6|10642|10640|2846
1691064900000|2023-08-03 12:15:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|4858
1691065200000|2023-08-03 12:20:00|10643.6|10641.6|10645.9|10643.9|10649|10647|10643.6|10641.6|6945
1691065500000|2023-08-03 12:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|4818
1691065800000|2023-08-03 12:30:00|10646.3|10644.3|10642|10640|10658.4|10656.4|10636.5|10634.5|13415
1691066100000|2023-08-03 12:35:00|10641.2|10639.2|10647.5|10645.5|10648.3|10646.3|10641.2|10639.2|4453
1691066400000|2023-08-03 12:40:00|10648.3|10646.3|10648.3|10646.3|10651.4|10649.4|10647.5|10645.5|6435
1691066700000|2023-08-03 12:45:00|10649|10647|10642.8|10640.8|10649|10647|10640.5|10638.5|11268
1691067000000|2023-08-03 12:50:00|10642|10640|10639.7|10637.7|10643.2|10641.2|10639.7|10637.7|4641
1691067300000|2023-08-03 12:55:00|10638.9|10636.9|10635|10633|10638.9|10636.9|10633.4|10631.4|7317
1691067600000|2023-08-03 13:00:00|10634.2|10632.2|10636.5|10634.5|10637.3|10635.3|10632.6|10630.6|5044
1691067900000|2023-08-03 13:05:00|10637.3|10635.3|10630.3|10628.3|10638.1|10636.1|10630.3|10628.3|6201
1691068200000|2023-08-03 13:10:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10628.7|10626.7|6320
1691068500000|2023-08-03 13:15:00|10630.3|10628.3|10632.6|10630.6|10633.4|10631.4|10628.7|10626.7|4271
1691068800000|2023-08-03 13:20:00|10633.4|10631.4|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|3683
1691069100000|2023-08-03 13:25:00|10632.6|10630.6|10636.5|10634.5|10639.3|10637.3|10632.6|10630.6|6835
1691069400000|2023-08-03 13:30:00|10635.8|10633.8|10632.6|10630.6|10637.3|10635.3|10632.6|10630.6|2884
1691069700000|2023-08-03 13:35:00|10631.9|10629.9|10632.6|10630.6|10634.2|10632.2|10631.1|10629.1|6393
1691070000000|2023-08-03 13:40:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10630.3|10628.3|4794
1691070300000|2023-08-03 13:45:00|10631.9|10629.9|10635.4|10633.4|10635.8|10633.8|10631.9|10629.9|3685
1691070600000|2023-08-03 13:50:00|10635|10633|10631.9|10629.9|10636.5|10634.5|10630.7|10628.7|6155
1691070900000|2023-08-03 13:55:00|10631.1|10629.1|10629.9|10627.9|10632.6|10630.6|10629.5|10627.5|5053
1691071200000|2023-08-03 14:00:00|10635.4|10633.4|10640.5|10638.5|10640.5|10638.5|10629.5|10627.5|7052
1691071500000|2023-08-03 14:05:00|10639.7|10637.7|10641.2|10639.2|10643.6|10641.6|10639.7|10637.7|6791
1691071800000|2023-08-03 14:10:00|10640.8|10638.8|10639.7|10637.7|10642|10640|10638.9|10636.9|3892
1691072100000|2023-08-03 14:15:00|10640.5|10638.5|10638.1|10636.1|10641.2|10639.2|10637.3|10635.3|33515
1691072400000|2023-08-03 14:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|16196
1691072700000|2023-08-03 14:25:00|10638.1|10636.1|10642.8|10640.8|10645.1|10643.1|10638.1|10636.1|7059
1691073000000|2023-08-03 14:30:00|10642|10640|10642.8|10640.8|10645.1|10643.1|10642|10640|7355
1691073300000|2023-08-03 14:35:00|10642|10640|10642.8|10640.8|10645.1|10643.1|10641.2|10639.2|4990
1691073600000|2023-08-03 14:40:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|5582
1691073900000|2023-08-03 14:45:00|10642|10640|10640.5|10638.5|10642|10640|10638.9|10636.9|4058
1691074200000|2023-08-03 14:50:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|6737
1691074500000|2023-08-03 14:55:00|10638.1|10636.1|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|3737
1691074800000|2023-08-03 15:00:00|10640.8|10638.8|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|4506
1691075100000|2023-08-03 15:05:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|5552
1691075400000|2023-08-03 15:10:00|10642.8|10640.8|10648.3|10646.3|10648.3|10646.3|10642|10640|4852
1691075700000|2023-08-03 15:15:00|10647.5|10645.5|10649|10647|10651.4|10649.4|10647.5|10645.5|4224
1691076000000|2023-08-03 15:20:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10644.4|10642.4|5645
1691076300000|2023-08-03 15:25:00|10645.5|10643.5|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2747
1691076600000|2023-08-03 15:30:00|10646.7|10644.7|10644.4|10642.4|10647.5|10645.5|10643.6|10641.6|3531
1691076900000|2023-08-03 15:35:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642|10640|2856
1691077200000|2023-08-03 15:40:00|10642.4|10640.4|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|1711
1691077500000|2023-08-03 15:45:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|5048
1691077800000|2023-08-03 15:50:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10635.8|10633.8|6987
1691078100000|2023-08-03 15:55:00|10636.5|10634.5|10635|10633|10637.3|10635.3|10634.2|10632.2|2871
1691078400000|2023-08-03 16:00:00|10634.2|10632.2|10638.9|10636.9|10639.7|10637.7|10634.2|10632.2|3232
1691078700000|2023-08-03 16:05:00|10638.1|10636.1|10641.2|10639.2|10641.2|10639.2|10638.1|10636.1|1877
1691079000000|2023-08-03 16:10:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|1640
1691079300000|2023-08-03 16:15:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|1736
1691079600000|2023-08-03 16:20:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|2218
1691079900000|2023-08-03 16:25:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1578
1691080200000|2023-08-03 16:30:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|1527
1691080500000|2023-08-03 16:35:00|10642.8|10640.8|10644.4|10642.4|10645.9|10643.9|10642|10640|3899
1691080800000|2023-08-03 16:40:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|491
1691081100000|2023-08-03 16:45:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1667
1691081400000|2023-08-03 16:50:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|3113
1691081700000|2023-08-03 16:55:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|3173
1691082000000|2023-08-03 17:00:00|10645.1|10643.1|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|10423
1691082300000|2023-08-03 17:05:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|2096
1691082600000|2023-08-03 17:10:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|1409
1691082900000|2023-08-03 17:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1773
1691083200000|2023-08-03 17:20:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|1978
1691083500000|2023-08-03 17:25:00|10636.5|10634.5|10635.8|10633.8|10638.1|10636.1|10635|10633|4685
1691083800000|2023-08-03 17:30:00|10636.5|10634.5|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|3474
1691084100000|2023-08-03 17:35:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|3672
1691084400000|2023-08-03 17:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|2774
1691084700000|2023-08-03 17:45:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|546
1691085000000|2023-08-03 17:50:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|791
1691085300000|2023-08-03 17:55:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|2504
1691085600000|2023-08-03 18:00:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10639.7|10637.7|4266
1691085900000|2023-08-03 18:05:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1212
1691086200000|2023-08-03 18:10:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|1171
1691086500000|2023-08-03 18:15:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2374
1691086800000|2023-08-03 18:20:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|2291
1691087100000|2023-08-03 18:25:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|3672
1691087400000|2023-08-03 18:30:00|10641.2|10639.2|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|1782
1691087700000|2023-08-03 18:35:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|403
1691088000000|2023-08-03 18:40:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|784
1691088300000|2023-08-03 18:45:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1675
1691088600000|2023-08-03 18:50:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|2755
1691088900000|2023-08-03 18:55:00|10636.5|10634.5|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|2708
1691089200000|2023-08-03 19:00:00|10638.1|10636.1|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|1622
1691089500000|2023-08-03 19:05:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|3250
1691089800000|2023-08-03 19:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|1247
1691090100000|2023-08-03 19:15:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635|10633|2304
1691090400000|2023-08-03 19:20:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10635|10633|2522
1691090700000|2023-08-03 19:25:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|3360
1691091000000|2023-08-03 19:30:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1364
1691091300000|2023-08-03 19:35:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|785
1691091600000|2023-08-03 19:40:00|10635.4|10633.4|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|2626
1691091900000|2023-08-03 19:45:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|1462
1691092200000|2023-08-03 19:50:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|3431
1691092500000|2023-08-03 19:55:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|6011
1691092800000|2023-08-03 20:00:00|10638.9|10636.9|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|2582
1691093100000|2023-08-03 20:05:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1820
1691093400000|2023-08-03 20:10:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|2390
1691093700000|2023-08-03 20:15:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1631
1691094000000|2023-08-03 20:20:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|1898
1691094300000|2023-08-03 20:25:00|10638.9|10636.9|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|1532
1691094600000|2023-08-03 20:30:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1313
1691094900000|2023-08-03 20:35:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1136
1691095200000|2023-08-03 20:40:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|1936
1691095500000|2023-08-03 20:45:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1125
1691095800000|2023-08-03 20:50:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2177
1691096100000|2023-08-03 20:55:00|10638.9|10636.9|10639.7|10637.7|10640.1|10638.1|10638.9|10636.9|2581
1691100000000|2023-08-03 22:00:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|173
1691100300000|2023-08-03 22:05:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|290
1691100600000|2023-08-03 22:10:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|44
1691100900000|2023-08-03 22:15:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|127
1691101200000|2023-08-03 22:20:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|34
1691101500000|2023-08-03 22:25:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|238
1691101800000|2023-08-03 22:30:00|||||||||31
1691102100000|2023-08-03 22:35:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|80
1691102400000|2023-08-03 22:40:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|168
1691102700000|2023-08-03 22:45:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|164
1691103000000|2023-08-03 22:50:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642|10640|146
1691103300000|2023-08-03 22:55:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|69
1691103600000|2023-08-03 23:00:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|190
1691103900000|2023-08-03 23:05:00|||||||||9
1691104200000|2023-08-03 23:10:00|||||||||4
1691104500000|2023-08-03 23:15:00|||||||||2
1691104800000|2023-08-03 23:20:00|10642|10640|10642|10640|10642|10640|10642|10640|21
1691105100000|2023-08-03 23:25:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|120
1691105400000|2023-08-03 23:30:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|242
1691105700000|2023-08-03 23:35:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|21
1691106000000|2023-08-03 23:40:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|238
1691106300000|2023-08-03 23:45:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|252
1691106600000|2023-08-03 23:50:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|291
1691106900000|2023-08-03 23:55:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|235
1691107200000|2023-08-04 00:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|56
1691107500000|2023-08-04 00:05:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|94
1691107800000|2023-08-04 00:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|318
1691108100000|2023-08-04 00:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|283
1691108400000|2023-08-04 00:20:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|555
1691108700000|2023-08-04 00:25:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|276
1691109000000|2023-08-04 00:30:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|361
1691109300000|2023-08-04 00:35:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|292
1691109600000|2023-08-04 00:40:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|384
1691109900000|2023-08-04 00:45:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|215
1691110200000|2023-08-04 00:50:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|107
1691110500000|2023-08-04 00:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|230
1691110800000|2023-08-04 01:00:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|597
1691111100000|2023-08-04 01:05:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|402
1691111400000|2023-08-04 01:10:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|317
1691111700000|2023-08-04 01:15:00|10637.7|10635.7|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|836
1691112000000|2023-08-04 01:20:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|916
1691112300000|2023-08-04 01:25:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|633
1691112600000|2023-08-04 01:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|473
1691112900000|2023-08-04 01:35:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|190
1691113200000|2023-08-04 01:40:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|2199
1691113500000|2023-08-04 01:45:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10637.3|10635.3|1283
1691113800000|2023-08-04 01:50:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|489
1691114100000|2023-08-04 01:55:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1636
1691114400000|2023-08-04 02:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|547
1691114700000|2023-08-04 02:05:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|87
1691115000000|2023-08-04 02:10:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|80
1691115300000|2023-08-04 02:15:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|415
1691115600000|2023-08-04 02:20:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|160
1691115900000|2023-08-04 02:25:00|10640.8|10638.8|10640.5|10638.5|10642|10640|10639.7|10637.7|663
1691116200000|2023-08-04 02:30:00|10640.8|10638.8|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|630
1691116500000|2023-08-04 02:35:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|295
1691116800000|2023-08-04 02:40:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|609
1691117100000|2023-08-04 02:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|314
1691117400000|2023-08-04 02:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|524
1691117700000|2023-08-04 02:55:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|177
1691118000000|2023-08-04 03:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|402
1691118300000|2023-08-04 03:05:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|261
1691118600000|2023-08-04 03:10:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|339
1691118900000|2023-08-04 03:15:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|75
1691119200000|2023-08-04 03:20:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|63
1691119500000|2023-08-04 03:25:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|199
1691119800000|2023-08-04 03:30:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|322
1691120100000|2023-08-04 03:35:00|||||||||3
1691120400000|2023-08-04 03:40:00|||||||||85
1691120700000|2023-08-04 03:45:00|10638.5|10636.5|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|325
1691121000000|2023-08-04 03:50:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|479
1691121300000|2023-08-04 03:55:00|10636.9|10634.9|10638.1|10636.1|10638.1|10636.1|10636.9|10634.9|319
1691121600000|2023-08-04 04:00:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|377
1691121900000|2023-08-04 04:05:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|29
1691122200000|2023-08-04 04:10:00|10636.9|10634.9|10636.5|10634.5|10636.9|10634.9|10636.5|10634.5|170
1691122500000|2023-08-04 04:15:00|||||||||146
1691122800000|2023-08-04 04:20:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|425
1691123100000|2023-08-04 04:25:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|756
1691123400000|2023-08-04 04:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1007
1691123700000|2023-08-04 04:35:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|361
1691124000000|2023-08-04 04:40:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|176
1691124300000|2023-08-04 04:45:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|657
1691124600000|2023-08-04 04:50:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|377
1691124900000|2023-08-04 04:55:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|179
1691125200000|2023-08-04 05:00:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10633.4|10631.4|783
1691125500000|2023-08-04 05:05:00|||||||||18
1691125800000|2023-08-04 05:10:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|311
1691126100000|2023-08-04 05:15:00|10635.4|10633.4|10635|10633|10635.4|10633.4|10634.2|10632.2|215
1691126400000|2023-08-04 05:20:00|10634.2|10632.2|10634.2|10632.2|10634.6|10632.6|10633.4|10631.4|211
1691126700000|2023-08-04 05:25:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|233
1691127000000|2023-08-04 05:30:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|286
1691127300000|2023-08-04 05:35:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|337
1691127600000|2023-08-04 05:40:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|897
1691127900000|2023-08-04 05:45:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|682
1691128200000|2023-08-04 05:50:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|513
1691128500000|2023-08-04 05:55:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|434
1691128800000|2023-08-04 06:00:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1569
1691129100000|2023-08-04 06:05:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|562
1691129400000|2023-08-04 06:10:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|567
1691129700000|2023-08-04 06:15:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1331
1691130000000|2023-08-04 06:20:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|765
1691130300000|2023-08-04 06:25:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|858
1691130600000|2023-08-04 06:30:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|421
1691130900000|2023-08-04 06:35:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|459
1691131200000|2023-08-04 06:40:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|472
1691131500000|2023-08-04 06:45:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|339
1691131800000|2023-08-04 06:50:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|446
1691132100000|2023-08-04 06:55:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|515
1691132400000|2023-08-04 07:00:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1831
1691132700000|2023-08-04 07:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|588
1691133000000|2023-08-04 07:10:00|10631.1|10629.1|10635|10633|10635|10633|10631.1|10629.1|2429
1691133300000|2023-08-04 07:15:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|556
1691133600000|2023-08-04 07:20:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|2020
1691133900000|2023-08-04 07:25:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|1645
1691134200000|2023-08-04 07:30:00|10635|10633|10632.6|10630.6|10635|10633|10632.6|10630.6|3529
1691134500000|2023-08-04 07:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2040
1691134800000|2023-08-04 07:40:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1190
1691135100000|2023-08-04 07:45:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|659
1691135400000|2023-08-04 07:50:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|324
1691135700000|2023-08-04 07:55:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1157
1691136000000|2023-08-04 08:00:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|875
1691136300000|2023-08-04 08:05:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|303
1691136600000|2023-08-04 08:10:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|490
1691136900000|2023-08-04 08:15:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|782
1691137200000|2023-08-04 08:20:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|661
1691137500000|2023-08-04 08:25:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|586
1691137800000|2023-08-04 08:30:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|733
1691138100000|2023-08-04 08:35:00|10628.7|10626.7|10628|10626|10629.1|10627.1|10628|10626|718
1691138400000|2023-08-04 08:40:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|1185
1691138700000|2023-08-04 08:45:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10626.4|10624.4|1121
1691139000000|2023-08-04 08:50:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|1052
1691139300000|2023-08-04 08:55:00|10628.7|10626.7|10628.7|10626.7|10629.9|10627.9|10628.7|10626.7|729
1691139600000|2023-08-04 09:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|2058
1691139900000|2023-08-04 09:05:00|10628|10626|10628.3|10626.3|10628.7|10626.7|10627.2|10625.2|1014
1691140200000|2023-08-04 09:10:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|1060
1691140500000|2023-08-04 09:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|571
1691140800000|2023-08-04 09:20:00|10629.1|10627.1|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1413
1691141100000|2023-08-04 09:25:00|10626.8|10624.8|10627.2|10625.2|10628|10626|10626.8|10624.8|710
1691141400000|2023-08-04 09:30:00|10626.4|10624.4|10622.5|10620.5|10626.4|10624.4|10622.5|10620.5|2654
1691141700000|2023-08-04 09:35:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1366
1691142000000|2023-08-04 09:40:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|1187
1691142300000|2023-08-04 09:45:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|1870
1691142600000|2023-08-04 09:50:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|1784
1691142900000|2023-08-04 09:55:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|1686
1691143200000|2023-08-04 10:00:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|1277
1691143500000|2023-08-04 10:05:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|1116
1691143800000|2023-08-04 10:10:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|695
1691144100000|2023-08-04 10:15:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|308
1691144400000|2023-08-04 10:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|599
1691144700000|2023-08-04 10:25:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|874
1691145000000|2023-08-04 10:30:00|10624.8|10622.8|10624|10622|10626.4|10624.4|10624|10622|1098
1691145300000|2023-08-04 10:35:00|10623.7|10621.7|10620.9|10618.9|10623.7|10621.7|10620.9|10618.9|1169
1691145600000|2023-08-04 10:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|1754
1691145900000|2023-08-04 10:45:00|10621.7|10619.7|10624|10622|10624.8|10622.8|10621.7|10619.7|1778
1691146200000|2023-08-04 10:50:00|10624.8|10622.8|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|2298
1691146500000|2023-08-04 10:55:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|1139
1691146800000|2023-08-04 11:00:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|685
1691147100000|2023-08-04 11:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1006
1691147400000|2023-08-04 11:10:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1320
1691147700000|2023-08-04 11:15:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|1150
1691148000000|2023-08-04 11:20:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|995
1691148300000|2023-08-04 11:25:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1052
1691148600000|2023-08-04 11:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1167
1691148900000|2023-08-04 11:35:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2141
1691149200000|2023-08-04 11:40:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10626.4|10624.4|872
1691149500000|2023-08-04 11:45:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10626.4|10624.4|2647
1691149800000|2023-08-04 11:50:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|1296
1691150100000|2023-08-04 11:55:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|2074
1691150400000|2023-08-04 12:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|2731
1691150700000|2023-08-04 12:05:00|10624|10622|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|4593
1691151000000|2023-08-04 12:10:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|2988
1691151300000|2023-08-04 12:15:00|10620.9|10618.9|10624|10622|10625.6|10623.6|10620.1|10618.1|5896
1691151600000|2023-08-04 12:20:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10620.9|10618.9|8259
1691151900000|2023-08-04 12:25:00|10626.4|10624.4|10622.5|10620.5|10626.4|10624.4|10621.7|10619.7|6482
1691152200000|2023-08-04 12:30:00|10622.1|10620.1|10631.1|10629.1|10642|10640|10606.5|10604.5|14266
1691152500000|2023-08-04 12:35:00|10631.9|10629.9|10621.7|10619.7|10632.6|10630.6|10617.8|10615.8|12355
1691152800000|2023-08-04 12:40:00|10620.9|10618.9|10631.1|10629.1|10634.6|10632.6|10620.1|10618.1|14064
1691153100000|2023-08-04 12:45:00|10631.9|10629.9|10638.1|10636.1|10638.1|10636.1|10629.5|10627.5|15539
1691153400000|2023-08-04 12:50:00|10638.5|10636.5|10643.2|10641.2|10644.4|10642.4|10638.1|10636.1|10823
1691153700000|2023-08-04 12:55:00|10643.6|10641.6|10639.7|10637.7|10645.9|10643.9|10639.7|10637.7|9535
1691154000000|2023-08-04 13:00:00|10640.5|10638.5|10653.7|10651.7|10653.7|10651.7|10640.5|10638.5|8585
1691154300000|2023-08-04 13:05:00|10654.5|10652.5|10653.7|10651.7|10656.9|10654.9|10652.2|10650.2|7831
1691154600000|2023-08-04 13:10:00|10654.5|10652.5|10663.1|10661.1|10663.9|10661.9|10650.6|10648.6|15723
1691154900000|2023-08-04 13:15:00|10663.9|10661.9|10660|10658|10666.2|10664.2|10660|10658|17900
1691155200000|2023-08-04 13:20:00|10660.8|10658.8|10660|10658|10664.7|10662.7|10659.2|10657.2|8707
1691155500000|2023-08-04 13:25:00|10660.8|10658.8|10668.6|10666.6|10668.6|10666.6|10659.2|10657.2|9233
1691155800000|2023-08-04 13:30:00|10669.4|10667.4|10677.2|10675.2|10678.7|10676.7|10668.6|10666.6|11726
1691156100000|2023-08-04 13:35:00|10676.4|10674.4|10679.5|10677.5|10682.6|10680.6|10674.8|10672.8|10831
1691156400000|2023-08-04 13:40:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10673.3|10671.3|13267
1691156700000|2023-08-04 13:45:00|10677.2|10675.2|10678.7|10676.7|10680.3|10678.3|10676.4|10674.4|7531
1691157000000|2023-08-04 13:50:00|10679.5|10677.5|10674|10672|10684.2|10682.2|10674|10672|11225
1691157300000|2023-08-04 13:55:00|10674.8|10672.8|10678|10676|10679.5|10677.5|10673.3|10671.3|8948
1691157600000|2023-08-04 14:00:00|10678.7|10676.7|10683.4|10681.4|10684.2|10682.2|10678|10676|6301
1691157900000|2023-08-04 14:05:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10681.9|10679.9|11158
1691158200000|2023-08-04 14:10:00|10685.8|10683.8|10686.5|10684.5|10688.1|10686.1|10683.4|10681.4|7895
1691158500000|2023-08-04 14:15:00|10687.3|10685.3|10691.2|10689.2|10691.2|10689.2|10686.5|10684.5|8478
1691158800000|2023-08-04 14:20:00|10692|10690|10687.3|10685.3|10692|10690|10686.5|10684.5|6081
1691159100000|2023-08-04 14:25:00|10686.5|10684.5|10684.2|10682.2|10688.1|10686.1|10683.4|10681.4|9517
1691159400000|2023-08-04 14:30:00|10683.4|10681.4|10687.3|10685.3|10688.9|10686.9|10683.4|10681.4|6889
1691159700000|2023-08-04 14:35:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|5395
1691160000000|2023-08-04 14:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|3881
1691160300000|2023-08-04 14:45:00|10683.8|10681.8|10679.5|10677.5|10684.2|10682.2|10679.5|10677.5|5294
1691160600000|2023-08-04 14:50:00|10679.9|10677.9|10679.5|10677.5|10684.2|10682.2|10678.7|10676.7|4925
1691160900000|2023-08-04 14:55:00|10678.7|10676.7|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|5913
1691161200000|2023-08-04 15:00:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|5354
1691161500000|2023-08-04 15:05:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|4844
1691161800000|2023-08-04 15:10:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678|10676|4294
1691162100000|2023-08-04 15:15:00|10678.3|10676.3|10679.5|10677.5|10680.3|10678.3|10678|10676|13970
1691162400000|2023-08-04 15:20:00|10680.3|10678.3|10683.4|10681.4|10685|10683|10679.5|10677.5|5359
1691162700000|2023-08-04 15:25:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|4331
1691163000000|2023-08-04 15:30:00|10681.1|10679.1|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|3803
1691163300000|2023-08-04 15:35:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.9|10679.9|3189
1691163600000|2023-08-04 15:40:00|10685|10683|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|3576
1691163900000|2023-08-04 15:45:00|10686.5|10684.5|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|3463
1691164200000|2023-08-04 15:50:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1263
1691164500000|2023-08-04 15:55:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|3071
1691164800000|2023-08-04 16:00:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|2969
1691165100000|2023-08-04 16:05:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|2596
1691165400000|2023-08-04 16:10:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2269
1691165700000|2023-08-04 16:15:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|1548
1691166000000|2023-08-04 16:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1575
1691166300000|2023-08-04 16:25:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10683.4|10681.4|2771
1691166600000|2023-08-04 16:30:00|10686.2|10684.2|10686.5|10684.5|10687.3|10685.3|10685|10683|2206
1691166900000|2023-08-04 16:35:00|10685.8|10683.8|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|2822
1691167200000|2023-08-04 16:40:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1495
1691167500000|2023-08-04 16:45:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|2869
1691167800000|2023-08-04 16:50:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1001
1691168100000|2023-08-04 16:55:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1467
1691168400000|2023-08-04 17:00:00|10688.5|10686.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|1859
1691168700000|2023-08-04 17:05:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.2|10684.2|1614
1691169000000|2023-08-04 17:10:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1300
1691169300000|2023-08-04 17:15:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1929
1691169600000|2023-08-04 17:20:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|1704
1691169900000|2023-08-04 17:25:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|967
1691170200000|2023-08-04 17:30:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1208
1691170500000|2023-08-04 17:35:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1725
1691170800000|2023-08-04 17:40:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1806
1691171100000|2023-08-04 17:45:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|898
1691171400000|2023-08-04 17:50:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1366
1691171700000|2023-08-04 17:55:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|7303
1691172000000|2023-08-04 18:00:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2075
1691172300000|2023-08-04 18:05:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2345
1691172600000|2023-08-04 18:10:00|10687.7|10685.7|10686.5|10684.5|10687.7|10685.7|10686.5|10684.5|1704
1691172900000|2023-08-04 18:15:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|630
1691173200000|2023-08-04 18:20:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|2256
1691173500000|2023-08-04 18:25:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|2683
1691173800000|2023-08-04 18:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2226
1691174100000|2023-08-04 18:35:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2182
1691174400000|2023-08-04 18:40:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1833
1691174700000|2023-08-04 18:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3427
1691175000000|2023-08-04 18:50:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|3573
1691175300000|2023-08-04 18:55:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10689.7|10687.7|4629
1691175600000|2023-08-04 19:00:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|4544
1691175900000|2023-08-04 19:05:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|2814
1691176200000|2023-08-04 19:10:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|2612
1691176500000|2023-08-04 19:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|3718
1691176800000|2023-08-04 19:20:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|2996
1691177100000|2023-08-04 19:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|2468
1691177400000|2023-08-04 19:30:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1265
1691177700000|2023-08-04 19:35:00|10698.3|10696.3|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|3246
1691178000000|2023-08-04 19:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2126
1691178300000|2023-08-04 19:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|10095
1691178600000|2023-08-04 19:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10694.4|10692.4|6800
1691178900000|2023-08-04 19:55:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|5592
1691179200000|2023-08-04 20:00:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|3102
1691179500000|2023-08-04 20:05:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1115
1691179800000|2023-08-04 20:10:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|3045
1691180100000|2023-08-04 20:15:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|2346
1691180400000|2023-08-04 20:20:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1433
1691180700000|2023-08-04 20:25:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1578
1691181000000|2023-08-04 20:30:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|1090
1691181300000|2023-08-04 20:35:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|853
1691181600000|2023-08-04 20:40:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|735
1691181900000|2023-08-04 20:45:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|964
1691182200000|2023-08-04 20:50:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|541
1691182500000|2023-08-04 20:55:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|3066
1691359200000|2023-08-06 22:00:00|10698.3|10696.3|10696.7|10694.7|10699|10697|10695.1|10693.1|1237
1691359500000|2023-08-06 22:05:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|801
1691359800000|2023-08-06 22:10:00|10696.3|10694.3|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|260
1691360100000|2023-08-06 22:15:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|178
1691360400000|2023-08-06 22:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|70
1691360700000|2023-08-06 22:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|103
1691361000000|2023-08-06 22:30:00|10696.3|10694.3|10695.1|10693.1|10696.3|10694.3|10695.1|10693.1|95
1691361300000|2023-08-06 22:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|888
1691361600000|2023-08-06 22:40:00|10694.8|10692.8|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|926
1691361900000|2023-08-06 22:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|150
1691362200000|2023-08-06 22:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|284
1691362500000|2023-08-06 22:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|250
1691362800000|2023-08-06 23:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|370
1691363100000|2023-08-06 23:05:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692.4|10690.4|137
1691363400000|2023-08-06 23:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|143
1691363700000|2023-08-06 23:15:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|178
1691364000000|2023-08-06 23:20:00|||||||||56
1691364300000|2023-08-06 23:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|94
1691364600000|2023-08-06 23:30:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|245
1691364900000|2023-08-06 23:35:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|764
1691365200000|2023-08-06 23:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|205
1691365500000|2023-08-06 23:45:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|366
1691365800000|2023-08-06 23:50:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|353
1691366100000|2023-08-06 23:55:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|184
1691366400000|2023-08-07 00:00:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|482
1691366700000|2023-08-07 00:05:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|476
1691367000000|2023-08-07 00:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|917
1691367300000|2023-08-07 00:15:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1495
1691367600000|2023-08-07 00:20:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|599
1691367900000|2023-08-07 00:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.8|10692.8|463
1691368200000|2023-08-07 00:30:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|528
1691368500000|2023-08-07 00:35:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|481
1691368800000|2023-08-07 00:40:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|476
1691369100000|2023-08-07 00:45:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|381
1691369400000|2023-08-07 00:50:00|10694|10692|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1571
1691369700000|2023-08-07 00:55:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|925
1691370000000|2023-08-07 01:00:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|1825
1691370300000|2023-08-07 01:05:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1018
1691370600000|2023-08-07 01:10:00|10688.1|10686.1|10685|10683|10688.1|10686.1|10683.4|10681.4|2320
1691370900000|2023-08-07 01:15:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|1078
1691371200000|2023-08-07 01:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|602
1691371500000|2023-08-07 01:25:00|10683.8|10681.8|10685|10683|10685|10683|10683.4|10681.4|752
1691371800000|2023-08-07 01:30:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|874
1691372100000|2023-08-07 01:35:00|10684.6|10682.6|10686.5|10684.5|10686.5|10684.5|10684.6|10682.6|1361
1691372400000|2023-08-07 01:40:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|819
1691372700000|2023-08-07 01:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|355
1691373000000|2023-08-07 01:50:00|||||||||80
1691373300000|2023-08-07 01:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|349
1691373600000|2023-08-07 02:00:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|377
1691373900000|2023-08-07 02:05:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|133
1691374200000|2023-08-07 02:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|284
1691374500000|2023-08-07 02:15:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|93
1691374800000|2023-08-07 02:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|122
1691375100000|2023-08-07 02:25:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|49
1691375400000|2023-08-07 02:30:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10686.2|10684.2|77
1691375700000|2023-08-07 02:35:00|10686.2|10684.2|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|333
1691376000000|2023-08-07 02:40:00|||||||||115
1691376300000|2023-08-07 02:45:00|||||||||23
1691376600000|2023-08-07 02:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|511
1691376900000|2023-08-07 02:55:00|||||||||107
1691377200000|2023-08-07 03:00:00|10686.9|10684.9|10685.8|10683.8|10686.9|10684.9|10685.8|10683.8|147
1691377500000|2023-08-07 03:05:00|10685|10683|10685|10683|10685|10683|10685|10683|529
1691377800000|2023-08-07 03:10:00|||||||||1
1691378100000|2023-08-07 03:15:00|||||||||5
1691378400000|2023-08-07 03:20:00|||||||||7
1691378700000|2023-08-07 03:25:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|431
1691379000000|2023-08-07 03:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|211
1691379300000|2023-08-07 03:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|545
1691379600000|2023-08-07 03:40:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|132
1691379900000|2023-08-07 03:45:00|||||||||36
1691380200000|2023-08-07 03:50:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|342
1691380500000|2023-08-07 03:55:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|575
1691380800000|2023-08-07 04:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|498
1691381100000|2023-08-07 04:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|148
1691381400000|2023-08-07 04:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|177
1691381700000|2023-08-07 04:15:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|543
1691382000000|2023-08-07 04:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|594
1691382300000|2023-08-07 04:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|70
1691382600000|2023-08-07 04:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|283
1691382900000|2023-08-07 04:35:00|10683.4|10681.4|10683.8|10681.8|10683.8|10681.8|10683.4|10681.4|300
1691383200000|2023-08-07 04:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|54
1691383500000|2023-08-07 04:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|163
1691383800000|2023-08-07 04:50:00|10685|10683|10685|10683|10685|10683|10685|10683|726
1691384100000|2023-08-07 04:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.4|10683.4|219
1691384400000|2023-08-07 05:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|382
1691384700000|2023-08-07 05:05:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|227
1691385000000|2023-08-07 05:10:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|303
1691385300000|2023-08-07 05:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|313
1691385600000|2023-08-07 05:20:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|318
1691385900000|2023-08-07 05:25:00|10685|10683|10685|10683|10685|10683|10685|10683|181
1691386200000|2023-08-07 05:30:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10684.2|10682.2|372
1691386500000|2023-08-07 05:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|42
1691386800000|2023-08-07 05:40:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|436
1691387100000|2023-08-07 05:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|357
1691387400000|2023-08-07 05:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|763
1691387700000|2023-08-07 05:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|64
1691388000000|2023-08-07 06:00:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|443
1691388300000|2023-08-07 06:05:00|10684.2|10682.2|10685|10683|10685|10683|10682.6|10680.6|727
1691388600000|2023-08-07 06:10:00|10684.2|10682.2|10680.3|10678.3|10684.2|10682.2|10679.5|10677.5|1347
1691388900000|2023-08-07 06:15:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10678.7|10676.7|2048
1691389200000|2023-08-07 06:20:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1360
1691389500000|2023-08-07 06:25:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|724
1691389800000|2023-08-07 06:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|1661
1691390100000|2023-08-07 06:35:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|733
1691390400000|2023-08-07 06:40:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|1015
1691390700000|2023-08-07 06:45:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|850
1691391000000|2023-08-07 06:50:00|10679.5|10677.5|10678.7|10676.7|10679.9|10677.9|10678.7|10676.7|371
1691391300000|2023-08-07 06:55:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|939
1691391600000|2023-08-07 07:00:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1692
1691391900000|2023-08-07 07:05:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1031
1691392200000|2023-08-07 07:10:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2437
1691392500000|2023-08-07 07:15:00|10680.3|10678.3|10678|10676|10681.1|10679.1|10678|10676|806
1691392800000|2023-08-07 07:20:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|1967
1691393100000|2023-08-07 07:25:00|10676.8|10674.8|10674|10672|10677.2|10675.2|10674|10672|2902
1691393400000|2023-08-07 07:30:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|1325
1691393700000|2023-08-07 07:35:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|2071
1691394000000|2023-08-07 07:40:00|10674|10672|10676.4|10674.4|10677.2|10675.2|10673.3|10671.3|2706
1691394300000|2023-08-07 07:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|850
1691394600000|2023-08-07 07:50:00|10676.4|10674.4|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|614
1691394900000|2023-08-07 07:55:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|373
1691395200000|2023-08-07 08:00:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1162
1691395500000|2023-08-07 08:05:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|1151
1691395800000|2023-08-07 08:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|311
1691396100000|2023-08-07 08:15:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|1196
1691396400000|2023-08-07 08:20:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|422
1691396700000|2023-08-07 08:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1071
1691397000000|2023-08-07 08:30:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|1474
1691397300000|2023-08-07 08:35:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10668.6|10666.6|863
1691397600000|2023-08-07 08:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1134
1691397900000|2023-08-07 08:45:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|386
1691398200000|2023-08-07 08:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|243
1691398500000|2023-08-07 08:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|919
1691398800000|2023-08-07 09:00:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|720
1691399100000|2023-08-07 09:05:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|1516
1691399400000|2023-08-07 09:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|554
1691399700000|2023-08-07 09:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|507
1691400000000|2023-08-07 09:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|152
1691400300000|2023-08-07 09:25:00|10671.3|10669.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|595
1691400600000|2023-08-07 09:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|186
1691400900000|2023-08-07 09:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|536
1691401200000|2023-08-07 09:40:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1012
1691401500000|2023-08-07 09:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|592
1691401800000|2023-08-07 09:50:00|10671.3|10669.3|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|693
1691402100000|2023-08-07 09:55:00|10669|10667|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|765
1691402400000|2023-08-07 10:00:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|1719
1691402700000|2023-08-07 10:05:00|10666.6|10664.6|10665.5|10663.5|10666.6|10664.6|10664.7|10662.7|1417
1691403000000|2023-08-07 10:10:00|10665.1|10663.1|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1296
1691403300000|2023-08-07 10:15:00|10665.1|10663.1|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1652
1691403600000|2023-08-07 10:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1146
1691403900000|2023-08-07 10:25:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|745
1691404200000|2023-08-07 10:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|831
1691404500000|2023-08-07 10:35:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|897
1691404800000|2023-08-07 10:40:00|10664.7|10662.7|10665.5|10663.5|10665.8|10663.8|10663.9|10661.9|1315
1691405100000|2023-08-07 10:45:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|2272
1691405400000|2023-08-07 10:50:00|10667.8|10665.8|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|4168
1691405700000|2023-08-07 10:55:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2383
1691406000000|2023-08-07 11:00:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|2894
1691406300000|2023-08-07 11:05:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|2686
1691406600000|2023-08-07 11:10:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2412
1691406900000|2023-08-07 11:15:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|8717
1691407200000|2023-08-07 11:20:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|1425
1691407500000|2023-08-07 11:25:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1109
1691407800000|2023-08-07 11:30:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|867
1691408100000|2023-08-07 11:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10671.7|10669.7|3343
1691408400000|2023-08-07 11:40:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10674|10672|1492
1691408700000|2023-08-07 11:45:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|955
1691409000000|2023-08-07 11:50:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|804
1691409300000|2023-08-07 11:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|2599
1691409600000|2023-08-07 12:00:00|10678|10676|10678|10676|10678|10676|10676.4|10674.4|3576
1691409900000|2023-08-07 12:05:00|10677.2|10675.2|10673.3|10671.3|10678|10676|10673.3|10671.3|1637
1691410200000|2023-08-07 12:10:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|2088
1691410500000|2023-08-07 12:15:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10671.7|10669.7|1804
1691410800000|2023-08-07 12:20:00|10672.5|10670.5|10676.4|10674.4|10676.4|10674.4|10672.5|10670.5|5201
1691411100000|2023-08-07 12:25:00|10677.2|10675.2|10680.3|10678.3|10680.3|10678.3|10676.4|10674.4|3270
1691411400000|2023-08-07 12:30:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2356
1691411700000|2023-08-07 12:35:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678|10676|1277
1691412000000|2023-08-07 12:40:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|2563
1691412300000|2023-08-07 12:45:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|4690
1691412600000|2023-08-07 12:50:00|10683.4|10681.4|10686.5|10684.5|10687.3|10685.3|10683.4|10681.4|4057
1691412900000|2023-08-07 12:55:00|10686.9|10684.9|10690.5|10688.5|10691.2|10689.2|10686.5|10684.5|3723
1691413200000|2023-08-07 13:00:00|10690.1|10688.1|10689.7|10687.7|10690.8|10688.8|10688.9|10686.9|2456
1691413500000|2023-08-07 13:05:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10688.9|10686.9|2778
1691413800000|2023-08-07 13:10:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|3690
1691414100000|2023-08-07 13:15:00|10689.3|10687.3|10692|10690|10693.6|10691.6|10689.3|10687.3|3082
1691414400000|2023-08-07 13:20:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10690.5|10688.5|2524
1691414700000|2023-08-07 13:25:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|3392
1691415000000|2023-08-07 13:30:00|10692|10690|10692|10690|10694.4|10692.4|10691.2|10689.2|3823
1691415300000|2023-08-07 13:35:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|2892
1691415600000|2023-08-07 13:40:00|10691.2|10689.2|10696.7|10694.7|10696.7|10694.7|10691.2|10689.2|4007
1691415900000|2023-08-07 13:45:00|10697.5|10695.5|10695.1|10693.1|10698.3|10696.3|10694.4|10692.4|6157
1691416200000|2023-08-07 13:50:00|10694.4|10692.4|10692|10690|10695.9|10693.9|10692|10690|4517
1691416500000|2023-08-07 13:55:00|10691.2|10689.2|10688.1|10686.1|10692|10690|10688.1|10686.1|3517
1691416800000|2023-08-07 14:00:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|4315
1691417100000|2023-08-07 14:05:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3645
1691417400000|2023-08-07 14:10:00|10686.9|10684.9|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|3599
1691417700000|2023-08-07 14:15:00|10687.3|10685.3|10692.8|10690.8|10693.6|10691.6|10687.3|10685.3|2941
1691418000000|2023-08-07 14:20:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|2047
1691418300000|2023-08-07 14:25:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|2404
1691418600000|2023-08-07 14:30:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2141
1691418900000|2023-08-07 14:35:00|10696.3|10694.3|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|2067
1691419200000|2023-08-07 14:40:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|2851
1691419500000|2023-08-07 14:45:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|2985
1691419800000|2023-08-07 14:50:00|10694.4|10692.4|10690.5|10688.5|10694.4|10692.4|10690.5|10688.5|2975
1691420100000|2023-08-07 14:55:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|4449
1691420400000|2023-08-07 15:00:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|5393
1691420700000|2023-08-07 15:05:00|10688.9|10686.9|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|2570
1691421000000|2023-08-07 15:10:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|3531
1691421300000|2023-08-07 15:15:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|2175
1691421600000|2023-08-07 15:20:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1744
1691421900000|2023-08-07 15:25:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692|10690|2358
1691422200000|2023-08-07 15:30:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1224
1691422500000|2023-08-07 15:35:00|10693.2|10691.2|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1337
1691422800000|2023-08-07 15:40:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|1308
1691423100000|2023-08-07 15:45:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1456
1691423400000|2023-08-07 15:50:00|10692.8|10690.8|10690.5|10688.5|10693.6|10691.6|10689.7|10687.7|1469
1691423700000|2023-08-07 15:55:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1891
1691424000000|2023-08-07 16:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|2488
1691424300000|2023-08-07 16:05:00|10690.5|10688.5|10693.6|10691.6|10693.6|10691.6|10689.7|10687.7|4086
1691424600000|2023-08-07 16:10:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2008
1691424900000|2023-08-07 16:15:00|10690.5|10688.5|10690.5|10688.5|10691.6|10689.6|10688.1|10686.1|1775
1691425200000|2023-08-07 16:20:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|3184
1691425500000|2023-08-07 16:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1003
1691425800000|2023-08-07 16:30:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|3143
1691426100000|2023-08-07 16:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1420
1691426400000|2023-08-07 16:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1646
1691426700000|2023-08-07 16:45:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2266
1691427000000|2023-08-07 16:50:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|2859
1691427300000|2023-08-07 16:55:00|||||||||450
1691427600000|2023-08-07 17:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|2022
1691427900000|2023-08-07 17:05:00|10695.5|10693.5|10695.1|10693.1|10695.5|10693.5|10694.4|10692.4|1647
1691428200000|2023-08-07 17:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|510
1691428500000|2023-08-07 17:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|2827
1691428800000|2023-08-07 17:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|574
1691429100000|2023-08-07 17:25:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1457
1691429400000|2023-08-07 17:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|899
1691429700000|2023-08-07 17:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|844
1691430000000|2023-08-07 17:40:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1263
1691430300000|2023-08-07 17:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1410
1691430600000|2023-08-07 17:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1171
1691430900000|2023-08-07 17:55:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1930
1691431200000|2023-08-07 18:00:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|2428
1691431500000|2023-08-07 18:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1291
1691431800000|2023-08-07 18:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|835
1691432100000|2023-08-07 18:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2971
1691432400000|2023-08-07 18:20:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|1773
1691432700000|2023-08-07 18:25:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|4998
1691433000000|2023-08-07 18:30:00|10699|10697|10699|10697|10699|10697|10699|10697|3749
1691433300000|2023-08-07 18:35:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|3956
1691433600000|2023-08-07 18:40:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|2490
1691433900000|2023-08-07 18:45:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|717
1691434200000|2023-08-07 18:50:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|1997
1691434500000|2023-08-07 18:55:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|2508
1691434800000|2023-08-07 19:00:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|2456
1691435100000|2023-08-07 19:05:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|3688
1691435400000|2023-08-07 19:10:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1280
1691435700000|2023-08-07 19:15:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1571
1691436000000|2023-08-07 19:20:00|10693.6|10691.6|10693.2|10691.2|10694.4|10692.4|10692.8|10690.8|2611
1691436300000|2023-08-07 19:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1121
1691436600000|2023-08-07 19:30:00|10692.4|10690.4|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1850
1691436900000|2023-08-07 19:35:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|1576
1691437200000|2023-08-07 19:40:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1506
1691437500000|2023-08-07 19:45:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1608
1691437800000|2023-08-07 19:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2955
1691438100000|2023-08-07 19:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|5703
1691438400000|2023-08-07 20:00:00|10692.8|10690.8|10689.7|10687.7|10692.8|10690.8|10688.9|10686.9|3542
1691438700000|2023-08-07 20:05:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|1526
1691439000000|2023-08-07 20:10:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|1987
1691439300000|2023-08-07 20:15:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|840
1691439600000|2023-08-07 20:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1332
1691439900000|2023-08-07 20:25:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2106
1691440200000|2023-08-07 20:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|2403
1691440500000|2023-08-07 20:35:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|1506
1691440800000|2023-08-07 20:40:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|2003
1691441100000|2023-08-07 20:45:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|2472
1691441400000|2023-08-07 20:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|682
1691441700000|2023-08-07 20:55:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1574
1691445600000|2023-08-07 22:00:00|10691.2|10689.2|10690.1|10688.1|10692.8|10690.8|10689.7|10687.7|469
1691445900000|2023-08-07 22:05:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|73
1691446200000|2023-08-07 22:10:00|||||||||10
1691446500000|2023-08-07 22:15:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10690.1|10688.1|74
1691446800000|2023-08-07 22:20:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|420
1691447100000|2023-08-07 22:25:00|||||||||168
1691447400000|2023-08-07 22:30:00|10687.7|10685.7|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|148
1691447700000|2023-08-07 22:35:00|10689.3|10687.3|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|59
1691448000000|2023-08-07 22:40:00|||||||||16
1691448300000|2023-08-07 22:45:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|229
1691448600000|2023-08-07 22:50:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|56
1691448900000|2023-08-07 22:55:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|153
1691449200000|2023-08-07 23:00:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|538
1691449500000|2023-08-07 23:05:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|133
1691449800000|2023-08-07 23:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|191
1691450100000|2023-08-07 23:15:00|10692|10690|10692|10690|10692|10690|10692|10690|38
1691450400000|2023-08-07 23:20:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|84
1691450700000|2023-08-07 23:25:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|60
1691451000000|2023-08-07 23:30:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|160
1691451300000|2023-08-07 23:35:00|10692|10690|10692|10690|10692|10690|10692|10690|61
1691451600000|2023-08-07 23:40:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|166
1691451900000|2023-08-07 23:45:00|10691.6|10689.6|10692|10690|10692|10690|10691.2|10689.2|189
1691452200000|2023-08-07 23:50:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|299
1691452500000|2023-08-07 23:55:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|218
1691452800000|2023-08-08 00:00:00|10692.4|10690.4|10692.8|10690.8|10693.6|10691.6|10692|10690|721
1691453100000|2023-08-08 00:05:00|10693.2|10691.2|10692|10690|10693.6|10691.6|10692|10690|421
1691453400000|2023-08-08 00:10:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|889
1691453700000|2023-08-08 00:15:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10689.7|10687.7|523
1691454000000|2023-08-08 00:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|750
1691454300000|2023-08-08 00:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|256
1691454600000|2023-08-08 00:30:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|331
1691454900000|2023-08-08 00:35:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|507
1691455200000|2023-08-08 00:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|275
1691455500000|2023-08-08 00:45:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1772
1691455800000|2023-08-08 00:50:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|402
1691456100000|2023-08-08 00:55:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|334
1691456400000|2023-08-08 01:00:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|246
1691456700000|2023-08-08 01:05:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|1400
1691457000000|2023-08-08 01:10:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|848
1691457300000|2023-08-08 01:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1157
1691457600000|2023-08-08 01:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|346
1691457900000|2023-08-08 01:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|692
1691458200000|2023-08-08 01:30:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|798
1691458500000|2023-08-08 01:35:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|366
1691458800000|2023-08-08 01:40:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|146
1691459100000|2023-08-08 01:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|756
1691459400000|2023-08-08 01:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|340
1691459700000|2023-08-08 01:55:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|725
1691460000000|2023-08-08 02:00:00|||||||||595
1691460300000|2023-08-08 02:05:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|258
1691460600000|2023-08-08 02:10:00|10697.9|10695.9|10699|10697|10699|10697|10697.9|10695.9|593
1691460900000|2023-08-08 02:15:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|510
1691461200000|2023-08-08 02:20:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|356
1691461500000|2023-08-08 02:25:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|553
1691461800000|2023-08-08 02:30:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|936
1691462100000|2023-08-08 02:35:00|10699|10697|10699|10697|10699|10697|10697.5|10695.5|682
1691462400000|2023-08-08 02:40:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|241
1691462700000|2023-08-08 02:45:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|133
1691463000000|2023-08-08 02:50:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|67
1691463300000|2023-08-08 02:55:00|||||||||31
1691463600000|2023-08-08 03:00:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|517
1691463900000|2023-08-08 03:05:00|||||||||51
1691464200000|2023-08-08 03:10:00|||||||||204
1691464500000|2023-08-08 03:15:00|10699|10697|10699|10697|10699|10697|10699|10697|265
1691464800000|2023-08-08 03:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|39
1691465100000|2023-08-08 03:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|46
1691465400000|2023-08-08 03:30:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|316
1691465700000|2023-08-08 03:35:00|||||||||185
1691466000000|2023-08-08 03:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.1|10695.1|728
1691466300000|2023-08-08 03:45:00|||||||||18
1691466600000|2023-08-08 03:50:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|399
1691466900000|2023-08-08 03:55:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|294
1691467200000|2023-08-08 04:00:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|411
1691467500000|2023-08-08 04:05:00|10699.4|10697.4|10699.8|10697.8|10699.8|10697.8|10699|10697|81
1691467800000|2023-08-08 04:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|418
1691468100000|2023-08-08 04:15:00|||||||||72
1691468400000|2023-08-08 04:20:00|10701.8|10699.8|10703|10701|10703|10701|10701.4|10699.4|671
1691468700000|2023-08-08 04:25:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|1231
1691469000000|2023-08-08 04:30:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1079
1691469300000|2023-08-08 04:35:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|377
1691469600000|2023-08-08 04:40:00|10702.6|10700.6|10703|10701|10703|10701|10702.2|10700.2|136
1691469900000|2023-08-08 04:45:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|144
1691470200000|2023-08-08 04:50:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|144
1691470500000|2023-08-08 04:55:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|152
1691470800000|2023-08-08 05:00:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|607
1691471100000|2023-08-08 05:05:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|445
1691471400000|2023-08-08 05:10:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1090
1691471700000|2023-08-08 05:15:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|121
1691472000000|2023-08-08 05:20:00|||||||||37
1691472300000|2023-08-08 05:25:00|||||||||79
1691472600000|2023-08-08 05:30:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|761
1691472900000|2023-08-08 05:35:00|10705.7|10703.7|10703.7|10701.7|10705.7|10703.7|10703.7|10701.7|203
1691473200000|2023-08-08 05:40:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|143
1691473500000|2023-08-08 05:45:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|440
1691473800000|2023-08-08 05:50:00|10707.3|10705.3|10711.5|10709.5|10712.3|10710.3|10706.9|10704.9|1581
1691474100000|2023-08-08 05:55:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|834
1691474400000|2023-08-08 06:00:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|1405
1691474700000|2023-08-08 06:05:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|1165
1691475000000|2023-08-08 06:10:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|769
1691475300000|2023-08-08 06:15:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|746
1691475600000|2023-08-08 06:20:00|10713.1|10711.1|10717|10715|10717.8|10715.8|10713.1|10711.1|2300
1691475900000|2023-08-08 06:25:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|1666
1691476200000|2023-08-08 06:30:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|1971
1691476500000|2023-08-08 06:35:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1695
1691476800000|2023-08-08 06:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|1182
1691477100000|2023-08-08 06:45:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|622
1691477400000|2023-08-08 06:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|868
1691477700000|2023-08-08 06:55:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|968
1691478000000|2023-08-08 07:00:00|10713.9|10711.9|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|1466
1691478300000|2023-08-08 07:05:00|10714.7|10712.7|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|1314
1691478600000|2023-08-08 07:10:00|10713.1|10711.1|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|1513
1691478900000|2023-08-08 07:15:00|10717|10715|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|2636
1691479200000|2023-08-08 07:20:00|10717|10715|10717|10715|10719.8|10717.8|10716.2|10714.2|3093
1691479500000|2023-08-08 07:25:00|10716.2|10714.2|10711.5|10709.5|10717|10715|10711.5|10709.5|3408
1691479800000|2023-08-08 07:30:00|10712.3|10710.3|10709.2|10707.2|10712.3|10710.3|10708.4|10706.4|3475
1691480100000|2023-08-08 07:35:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|1109
1691480400000|2023-08-08 07:40:00|10709.2|10707.2|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1648
1691480700000|2023-08-08 07:45:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|1197
1691481000000|2023-08-08 07:50:00|10711.5|10709.5|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|2100
1691481300000|2023-08-08 07:55:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|1446
1691481600000|2023-08-08 08:00:00|10712.3|10710.3|10709.2|10707.2|10713.1|10711.1|10708.4|10706.4|2366
1691481900000|2023-08-08 08:05:00|10708.4|10706.4|10710|10708|10710|10708|10707.6|10705.6|1631
1691482200000|2023-08-08 08:10:00|10709.2|10707.2|10713.1|10711.1|10713.9|10711.9|10709.2|10707.2|2573
1691482500000|2023-08-08 08:15:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1150
1691482800000|2023-08-08 08:20:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1390
1691483100000|2023-08-08 08:25:00|10712.7|10710.7|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|762
1691483400000|2023-08-08 08:30:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|747
1691483700000|2023-08-08 08:35:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|280
1691484000000|2023-08-08 08:40:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1384
1691484300000|2023-08-08 08:45:00|10711.9|10709.9|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|499
1691484600000|2023-08-08 08:50:00|10712.7|10710.7|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1525
1691484900000|2023-08-08 08:55:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|664
1691485200000|2023-08-08 09:00:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|1601
1691485500000|2023-08-08 09:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1306
1691485800000|2023-08-08 09:10:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|566
1691486100000|2023-08-08 09:15:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|577
1691486400000|2023-08-08 09:20:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|495
1691486700000|2023-08-08 09:25:00|10713.9|10711.9|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|2237
1691487000000|2023-08-08 09:30:00|10714.7|10712.7|10717|10715|10717.8|10715.8|10713.9|10711.9|809
1691487300000|2023-08-08 09:35:00|10717.8|10715.8|10717.8|10715.8|10719.4|10717.4|10717|10715|871
1691487600000|2023-08-08 09:40:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|677
1691487900000|2023-08-08 09:45:00|10717|10715|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|839
1691488200000|2023-08-08 09:50:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|706
1691488500000|2023-08-08 09:55:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|503
1691488800000|2023-08-08 10:00:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|1133
1691489100000|2023-08-08 10:05:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|1698
1691489400000|2023-08-08 10:10:00|10718.6|10716.6|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|740
1691489700000|2023-08-08 10:15:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|2130
1691490000000|2023-08-08 10:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|573
1691490300000|2023-08-08 10:25:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|602
1691490600000|2023-08-08 10:30:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|1863
1691490900000|2023-08-08 10:35:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|741
1691491200000|2023-08-08 10:40:00|10719|10717|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|589
1691491500000|2023-08-08 10:45:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|137
1691491800000|2023-08-08 10:50:00|10719|10717|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|451
1691492100000|2023-08-08 10:55:00|10718.2|10716.2|10717|10715|10718.2|10716.2|10716.2|10714.2|620
1691492400000|2023-08-08 11:00:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|916
1691492700000|2023-08-08 11:05:00|10716.2|10714.2|10720.9|10718.9|10720.9|10718.9|10716.2|10714.2|2038
1691493000000|2023-08-08 11:10:00|10721.7|10719.7|10725.6|10723.6|10727.2|10725.2|10720.9|10718.9|3666
1691493300000|2023-08-08 11:15:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724|10722|2120
1691493600000|2023-08-08 11:20:00|10726.4|10724.4|10723.3|10721.3|10726.4|10724.4|10723.3|10721.3|3804
1691493900000|2023-08-08 11:25:00|10724|10722|10724.8|10722.8|10726.4|10724.4|10723.3|10721.3|3646
1691494200000|2023-08-08 11:30:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10722.5|10720.5|1552
1691494500000|2023-08-08 11:35:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|1249
1691494800000|2023-08-08 11:40:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|3035
1691495100000|2023-08-08 11:45:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1293
1691495400000|2023-08-08 11:50:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10714.7|10712.7|3527
1691495700000|2023-08-08 11:55:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|1849
1691496000000|2023-08-08 12:00:00|10718.6|10716.6|10721.7|10719.7|10722.5|10720.5|10717.8|10715.8|2701
1691496300000|2023-08-08 12:05:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|2771
1691496600000|2023-08-08 12:10:00|10720.1|10718.1|10717.8|10715.8|10720.9|10718.9|10717.8|10715.8|2730
1691496900000|2023-08-08 12:15:00|10718.6|10716.6|10713.9|10711.9|10718.6|10716.6|10713.9|10711.9|5776
1691497200000|2023-08-08 12:20:00|10713.1|10711.1|10721.7|10719.7|10722.5|10720.5|10713.1|10711.1|5601
1691497500000|2023-08-08 12:25:00|10721.3|10719.3|10717.8|10715.8|10721.3|10719.3|10717|10715|2379
1691497800000|2023-08-08 12:30:00|10718.6|10716.6|10717|10715|10720.9|10718.9|10716.2|10714.2|4463
1691498100000|2023-08-08 12:35:00|10716.2|10714.2|10715.5|10713.5|10719.4|10717.4|10715.5|10713.5|3752
1691498400000|2023-08-08 12:40:00|10714.7|10712.7|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|4602
1691498700000|2023-08-08 12:45:00|10713.5|10711.5|10714.7|10712.7|10715.5|10713.5|10713.5|10711.5|2950
1691499000000|2023-08-08 12:50:00|10715.1|10713.1|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|2572
1691499300000|2023-08-08 12:55:00|10717|10715|10712.3|10710.3|10717.8|10715.8|10712.3|10710.3|4667
1691499600000|2023-08-08 13:00:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10710|10708|4164
1691499900000|2023-08-08 13:05:00|10711.5|10709.5|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|3879
1691500200000|2023-08-08 13:10:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|4341
1691500500000|2023-08-08 13:15:00|10710.4|10708.4|10709.2|10707.2|10710.8|10708.8|10707.6|10705.6|3493
1691500800000|2023-08-08 13:20:00|10710|10708|10713.1|10711.1|10713.1|10711.1|10708.4|10706.4|4345
1691501100000|2023-08-08 13:25:00|10712.3|10710.3|10710|10708|10713.9|10711.9|10709.2|10707.2|5175
1691501400000|2023-08-08 13:30:00|10709.2|10707.2|10713.1|10711.1|10713.9|10711.9|10709.2|10707.2|3747
1691501700000|2023-08-08 13:35:00|10713.5|10711.5|10716.2|10714.2|10717.8|10715.8|10713.1|10711.1|3311
1691502000000|2023-08-08 13:40:00|10717|10715|10717.8|10715.8|10719.4|10717.4|10715.5|10713.5|3516
1691502300000|2023-08-08 13:45:00|10718.6|10716.6|10722.5|10720.5|10723.3|10721.3|10718.6|10716.6|5137
1691502600000|2023-08-08 13:50:00|10723.3|10721.3|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|5110
1691502900000|2023-08-08 13:55:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|3035
1691503200000|2023-08-08 14:00:00|10720.9|10718.9|10722.5|10720.5|10723.3|10721.3|10720.5|10718.5|1804
1691503500000|2023-08-08 14:05:00|10721.7|10719.7|10717.8|10715.8|10721.7|10719.7|10717.8|10715.8|3530
1691503800000|2023-08-08 14:10:00|10718.6|10716.6|10723.3|10721.3|10723.3|10721.3|10718.6|10716.6|3372
1691504100000|2023-08-08 14:15:00|10722.5|10720.5|10721.7|10719.7|10724|10722|10721.7|10719.7|2500
1691504400000|2023-08-08 14:20:00|10721.3|10719.3|10721.7|10719.7|10722.5|10720.5|10721.3|10719.3|1557
1691504700000|2023-08-08 14:25:00|10722.5|10720.5|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|2329
1691505000000|2023-08-08 14:30:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1078
1691505300000|2023-08-08 14:35:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1907
1691505600000|2023-08-08 14:40:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717|10715|1959
1691505900000|2023-08-08 14:45:00|10717.8|10715.8|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|1350
1691506200000|2023-08-08 14:50:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3459
1691506500000|2023-08-08 14:55:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|2389
1691506800000|2023-08-08 15:00:00|10713.9|10711.9|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|3858
1691507100000|2023-08-08 15:05:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|2369
1691507400000|2023-08-08 15:10:00|10710|10708|10710.4|10708.4|10711.5|10709.5|10709.2|10707.2|3430
1691507700000|2023-08-08 15:15:00|10710|10708|10710|10708|10711.5|10709.5|10710|10708|1470
1691508000000|2023-08-08 15:20:00|10709.2|10707.2|10706.1|10704.1|10709.2|10707.2|10706.1|10704.1|1616
1691508300000|2023-08-08 15:25:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|1949
1691508600000|2023-08-08 15:30:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|2099
1691508900000|2023-08-08 15:35:00|10707.3|10705.3|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|1832
1691509200000|2023-08-08 15:40:00|10706.5|10704.5|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|1460
1691509500000|2023-08-08 15:45:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1344
1691509800000|2023-08-08 15:50:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|617
1691510100000|2023-08-08 15:55:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1380
1691510400000|2023-08-08 16:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|1696
1691510700000|2023-08-08 16:05:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|2080
1691511000000|2023-08-08 16:10:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|2020
1691511300000|2023-08-08 16:15:00|10705.7|10703.7|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|1103
1691511600000|2023-08-08 16:20:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|2850
1691511900000|2023-08-08 16:25:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|647
1691512200000|2023-08-08 16:30:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|916
1691512500000|2023-08-08 16:35:00|10707.3|10705.3|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|522
1691512800000|2023-08-08 16:40:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|1423
1691513100000|2023-08-08 16:45:00|10710.8|10708.8|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|2155
1691513400000|2023-08-08 16:50:00|10707.6|10705.6|10706.5|10704.5|10707.6|10705.6|10706.5|10704.5|2509
1691513700000|2023-08-08 16:55:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10705.3|10703.3|2801
1691514000000|2023-08-08 17:00:00|10707.3|10705.3|10713.9|10711.9|10714.7|10712.7|10706.9|10704.9|3814
1691514300000|2023-08-08 17:05:00|10713.1|10711.1|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|3044
1691514600000|2023-08-08 17:10:00|10713.1|10711.1|10708.4|10706.4|10714.7|10712.7|10708.4|10706.4|3496
1691514900000|2023-08-08 17:15:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|2758
1691515200000|2023-08-08 17:20:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|3546
1691515500000|2023-08-08 17:25:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2571
1691515800000|2023-08-08 17:30:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.4|10708.4|1368
1691516100000|2023-08-08 17:35:00|10713.1|10711.1|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|3130
1691516400000|2023-08-08 17:40:00|10714.7|10712.7|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|1398
1691516700000|2023-08-08 17:45:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|1466
1691517000000|2023-08-08 17:50:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|771
1691517300000|2023-08-08 17:55:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|764
1691517600000|2023-08-08 18:00:00|10713.1|10711.1|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|1503
1691517900000|2023-08-08 18:05:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10710|10708|1799
1691518200000|2023-08-08 18:10:00|10709.2|10707.2|10711.5|10709.5|10713.1|10711.1|10709.2|10707.2|2776
1691518500000|2023-08-08 18:15:00|10711.9|10709.9|10710|10708|10712.3|10710.3|10710|10708|1370
1691518800000|2023-08-08 18:20:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|2518
1691519100000|2023-08-08 18:25:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|1904
1691519400000|2023-08-08 18:30:00|10710|10708|10710|10708|10710|10708|10708.4|10706.4|3074
1691519700000|2023-08-08 18:35:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|2488
1691520000000|2023-08-08 18:40:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|540
1691520300000|2023-08-08 18:45:00|10710|10708|10708.4|10706.4|10710|10708|10707.6|10705.6|1653
1691520600000|2023-08-08 18:50:00|10709.2|10707.2|10712.3|10710.3|10713.1|10711.1|10709.2|10707.2|2227
1691520900000|2023-08-08 18:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710|10708|2202
1691521200000|2023-08-08 19:00:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|1681
1691521500000|2023-08-08 19:05:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1331
1691521800000|2023-08-08 19:10:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.7|10710.7|935
1691522100000|2023-08-08 19:15:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2029
1691522400000|2023-08-08 19:20:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|650
1691522700000|2023-08-08 19:25:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2081
1691523000000|2023-08-08 19:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2448
1691523300000|2023-08-08 19:35:00|||||||||798
1691523600000|2023-08-08 19:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1771
1691523900000|2023-08-08 19:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|715
1691524200000|2023-08-08 19:50:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2459
1691524500000|2023-08-08 19:55:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|3307
1691524800000|2023-08-08 20:00:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|2867
1691525100000|2023-08-08 20:05:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|763
1691525400000|2023-08-08 20:10:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|1872
1691525700000|2023-08-08 20:15:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|1767
1691526000000|2023-08-08 20:20:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|840
1691526300000|2023-08-08 20:25:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2518
1691526600000|2023-08-08 20:30:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1018
1691526900000|2023-08-08 20:35:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3074
1691527200000|2023-08-08 20:40:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|707
1691527500000|2023-08-08 20:45:00|10712.3|10710.3|10713.1|10711.1|10713.5|10711.5|10711.9|10709.9|2629
1691527800000|2023-08-08 20:50:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|2040
1691528100000|2023-08-08 20:55:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1990
1691532000000|2023-08-08 22:00:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|381
1691532300000|2023-08-08 22:05:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|131
1691532600000|2023-08-08 22:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|22
1691532900000|2023-08-08 22:15:00|||||||||18
1691533200000|2023-08-08 22:20:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|239
1691533500000|2023-08-08 22:25:00|||||||||611
1691533800000|2023-08-08 22:30:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.7|10710.7|18
1691534100000|2023-08-08 22:35:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|300
1691534400000|2023-08-08 22:40:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|150
1691534700000|2023-08-08 22:45:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|84
1691535000000|2023-08-08 22:50:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|216
1691535300000|2023-08-08 22:55:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|90
1691535600000|2023-08-08 23:00:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|94
1691535900000|2023-08-08 23:05:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|92
1691536200000|2023-08-08 23:10:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|27
1691536500000|2023-08-08 23:15:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|212
1691536800000|2023-08-08 23:20:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|23
1691537100000|2023-08-08 23:25:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|96
1691537400000|2023-08-08 23:30:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.7|10710.7|264
1691537700000|2023-08-08 23:35:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|54
1691538000000|2023-08-08 23:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|167
1691538300000|2023-08-08 23:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|271
1691538600000|2023-08-08 23:50:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|240
1691538900000|2023-08-08 23:55:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|160
1691539200000|2023-08-09 00:00:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|661
1691539500000|2023-08-09 00:05:00|10718.2|10716.2|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1563
1691539800000|2023-08-09 00:10:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|455
1691540100000|2023-08-09 00:15:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|782
1691540400000|2023-08-09 00:20:00|10718.6|10716.6|10718.6|10716.6|10719|10717|10717.8|10715.8|626
1691540700000|2023-08-09 00:25:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|322
1691541000000|2023-08-09 00:30:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|801
1691541300000|2023-08-09 00:35:00|10720.1|10718.1|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|714
1691541600000|2023-08-09 00:40:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|469
1691541900000|2023-08-09 00:45:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|472
1691542200000|2023-08-09 00:50:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|377
1691542500000|2023-08-09 00:55:00|10718.2|10716.2|10717.8|10715.8|10718.2|10716.2|10717|10715|259
1691542800000|2023-08-09 01:00:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|429
1691543100000|2023-08-09 01:05:00|||||||||43
1691543400000|2023-08-09 01:10:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|350
1691543700000|2023-08-09 01:15:00|10719|10717|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|535
1691544000000|2023-08-09 01:20:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|206
1691544300000|2023-08-09 01:25:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|59
1691544600000|2023-08-09 01:30:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|429
1691544900000|2023-08-09 01:35:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|162
1691545200000|2023-08-09 01:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|260
1691545500000|2023-08-09 01:45:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|405
1691545800000|2023-08-09 01:50:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|163
1691546100000|2023-08-09 01:55:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|168
1691546400000|2023-08-09 02:00:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|225
1691546700000|2023-08-09 02:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|638
1691547000000|2023-08-09 02:10:00|10711.2|10709.2|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|1052
1691547300000|2023-08-09 02:15:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|250
1691547600000|2023-08-09 02:20:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1107
1691547900000|2023-08-09 02:25:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|113
1691548200000|2023-08-09 02:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|221
1691548500000|2023-08-09 02:35:00|10712.3|10710.3|10710|10708|10712.3|10710.3|10710|10708|354
1691548800000|2023-08-09 02:40:00|10709.2|10707.2|10710|10708|10710|10708|10709.2|10707.2|633
1691549100000|2023-08-09 02:45:00|10709.2|10707.2|10711.5|10709.5|10711.5|10709.5|10709.2|10707.2|406
1691549400000|2023-08-09 02:50:00|10711.9|10709.9|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|180
1691549700000|2023-08-09 02:55:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|273
1691550000000|2023-08-09 03:00:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|594
1691550300000|2023-08-09 03:05:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|283
1691550600000|2023-08-09 03:10:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|55
1691550900000|2023-08-09 03:15:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|155
1691551200000|2023-08-09 03:20:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|155
1691551500000|2023-08-09 03:25:00|||||||||16
1691551800000|2023-08-09 03:30:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|944
1691552100000|2023-08-09 03:35:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|195
1691552400000|2023-08-09 03:40:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.4|10708.4|135
1691552700000|2023-08-09 03:45:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|75
1691553000000|2023-08-09 03:50:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|46
1691553300000|2023-08-09 03:55:00|||||||||34
1691553600000|2023-08-09 04:00:00|||||||||38
1691553900000|2023-08-09 04:05:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|182
1691554200000|2023-08-09 04:10:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|75
1691554500000|2023-08-09 04:15:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|87
1691554800000|2023-08-09 04:20:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|53
1691555100000|2023-08-09 04:25:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|126
1691555400000|2023-08-09 04:30:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|46
1691555700000|2023-08-09 04:35:00|||||||||7
1691556000000|2023-08-09 04:40:00|||||||||13
1691556300000|2023-08-09 04:45:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|302
1691556600000|2023-08-09 04:50:00|||||||||2
1691556900000|2023-08-09 04:55:00|10714.3|10712.3|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|294
1691557200000|2023-08-09 05:00:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.5|10713.5|1185
1691557500000|2023-08-09 05:05:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|157
1691557800000|2023-08-09 05:10:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|286
1691558100000|2023-08-09 05:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|279
1691558400000|2023-08-09 05:20:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|271
1691558700000|2023-08-09 05:25:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|340
1691559000000|2023-08-09 05:30:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|376
1691559300000|2023-08-09 05:35:00|||||||||456
1691559600000|2023-08-09 05:40:00|10718.6|10716.6|10718.6|10716.6|10719|10717|10718.6|10716.6|174
1691559900000|2023-08-09 05:45:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|368
1691560200000|2023-08-09 05:50:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|464
1691560500000|2023-08-09 05:55:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|480
1691560800000|2023-08-09 06:00:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|611
1691561100000|2023-08-09 06:05:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|480
1691561400000|2023-08-09 06:10:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|680
1691561700000|2023-08-09 06:15:00|10717|10715|10713.1|10711.1|10717|10715|10713.1|10711.1|859
1691562000000|2023-08-09 06:20:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1403
1691562300000|2023-08-09 06:25:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|453
1691562600000|2023-08-09 06:30:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|1127
1691562900000|2023-08-09 06:35:00|10714.3|10712.3|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|432
1691563200000|2023-08-09 06:40:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|182
1691563500000|2023-08-09 06:45:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|720
1691563800000|2023-08-09 06:50:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710|10708|752
1691564100000|2023-08-09 06:55:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|139
1691564400000|2023-08-09 07:00:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10710|10708|953
1691564700000|2023-08-09 07:05:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10710|10708|673
1691565000000|2023-08-09 07:10:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|857
1691565300000|2023-08-09 07:15:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|1618
1691565600000|2023-08-09 07:20:00|10710|10708|10708.4|10706.4|10710|10708|10707.6|10705.6|570
1691565900000|2023-08-09 07:25:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|804
1691566200000|2023-08-09 07:30:00|10708|10706|10711.5|10709.5|10712.3|10710.3|10708|10706|1012
1691566500000|2023-08-09 07:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1645
1691566800000|2023-08-09 07:40:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10711.5|10709.5|1581
1691567100000|2023-08-09 07:45:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|467
1691567400000|2023-08-09 07:50:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|653
1691567700000|2023-08-09 07:55:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|459
1691568000000|2023-08-09 08:00:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|743
1691568300000|2023-08-09 08:05:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|668
1691568600000|2023-08-09 08:10:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|729
1691568900000|2023-08-09 08:15:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|635
1691569200000|2023-08-09 08:20:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|351
1691569500000|2023-08-09 08:25:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|330
1691569800000|2023-08-09 08:30:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|500
1691570100000|2023-08-09 08:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|554
1691570400000|2023-08-09 08:40:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|713
1691570700000|2023-08-09 08:45:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|534
1691571000000|2023-08-09 08:50:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|876
1691571300000|2023-08-09 08:55:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|476
1691571600000|2023-08-09 09:00:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|346
1691571900000|2023-08-09 09:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|199
1691572200000|2023-08-09 09:10:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|572
1691572500000|2023-08-09 09:15:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|990
1691572800000|2023-08-09 09:20:00|10714.3|10712.3|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|440
1691573100000|2023-08-09 09:25:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10712.3|10710.3|802
1691573400000|2023-08-09 09:30:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|649
1691573700000|2023-08-09 09:35:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|576
1691574000000|2023-08-09 09:40:00|10712.7|10710.7|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|159
1691574300000|2023-08-09 09:45:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|636
1691574600000|2023-08-09 09:50:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|275
1691574900000|2023-08-09 09:55:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1203
1691575200000|2023-08-09 10:00:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|276
1691575500000|2023-08-09 10:05:00|10711.9|10709.9|10710|10708|10711.9|10709.9|10710|10708|440
1691575800000|2023-08-09 10:10:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|218
1691576100000|2023-08-09 10:15:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|375
1691576400000|2023-08-09 10:20:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|418
1691576700000|2023-08-09 10:25:00|10710|10708|10710|10708|10710|10708|10708.4|10706.4|940
1691577000000|2023-08-09 10:30:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|524
1691577300000|2023-08-09 10:35:00|10708.4|10706.4|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|2620
1691577600000|2023-08-09 10:40:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1605
1691577900000|2023-08-09 10:45:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|850
1691578200000|2023-08-09 10:50:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|690
1691578500000|2023-08-09 10:55:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|280
1691578800000|2023-08-09 11:00:00|10703.7|10701.7|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1733
1691579100000|2023-08-09 11:05:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|650
1691579400000|2023-08-09 11:10:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|2114
1691579700000|2023-08-09 11:15:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1510
1691580000000|2023-08-09 11:20:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|2211
1691580300000|2023-08-09 11:25:00|10701.4|10699.4|10703|10701|10703|10701|10700.6|10698.6|835
1691580600000|2023-08-09 11:30:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1557
1691580900000|2023-08-09 11:35:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|765
1691581200000|2023-08-09 11:40:00|10703.3|10701.3|10706.9|10704.9|10706.9|10704.9|10703.3|10701.3|1620
1691581500000|2023-08-09 11:45:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|1902
1691581800000|2023-08-09 11:50:00|10706.1|10704.1|10704.5|10702.5|10706.9|10704.9|10703.7|10701.7|2016
1691582100000|2023-08-09 11:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|799
1691582400000|2023-08-09 12:00:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10703.7|10701.7|1339
1691582700000|2023-08-09 12:05:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1304
1691583000000|2023-08-09 12:10:00|10705.7|10703.7|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1236
1691583300000|2023-08-09 12:15:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10699.8|10697.8|2106
1691583600000|2023-08-09 12:20:00|10701.8|10699.8|10704.5|10702.5|10707.6|10705.6|10701.4|10699.4|4550
1691583900000|2023-08-09 12:25:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|2157
1691584200000|2023-08-09 12:30:00|10703|10701|10705.3|10703.3|10706.9|10704.9|10702.2|10700.2|3738
1691584500000|2023-08-09 12:35:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|3371
1691584800000|2023-08-09 12:40:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10702.2|10700.2|2035
1691585100000|2023-08-09 12:45:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2669
1691585400000|2023-08-09 12:50:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703|10701|2179
1691585700000|2023-08-09 12:55:00|10703|10701|10703.7|10701.7|10705.3|10703.3|10702.2|10700.2|2679
1691586000000|2023-08-09 13:00:00|10704.1|10702.1|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|1350
1691586300000|2023-08-09 13:05:00|10706.5|10704.5|10709.2|10707.2|10710|10708|10706.1|10704.1|1479
1691586600000|2023-08-09 13:10:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|1086
1691586900000|2023-08-09 13:15:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|1957
1691587200000|2023-08-09 13:20:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|2010
1691587500000|2023-08-09 13:25:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|1868
1691587800000|2023-08-09 13:30:00|10711.5|10709.5|10714.7|10712.7|10717|10715|10711.5|10709.5|6089
1691588100000|2023-08-09 13:35:00|10713.9|10711.9|10717.8|10715.8|10718.6|10716.6|10713.9|10711.9|3508
1691588400000|2023-08-09 13:40:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10714.7|10712.7|2759
1691588700000|2023-08-09 13:45:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10713.1|10711.1|2905
1691589000000|2023-08-09 13:50:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|2553
1691589300000|2023-08-09 13:55:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1294
1691589600000|2023-08-09 14:00:00|10711.5|10709.5|10716.2|10714.2|10717|10715|10710.8|10708.8|7146
1691589900000|2023-08-09 14:05:00|10715.5|10713.5|10717|10715|10718.6|10716.6|10715.5|10713.5|2798
1691590200000|2023-08-09 14:10:00|10716.2|10714.2|10719.4|10717.4|10719.4|10717.4|10715.5|10713.5|4983
1691590500000|2023-08-09 14:15:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|1007
1691590800000|2023-08-09 14:20:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2249
1691591100000|2023-08-09 14:25:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717|10715|2173
1691591400000|2023-08-09 14:30:00|10717|10715|10714.7|10712.7|10717.8|10715.8|10714.7|10712.7|3425
1691591700000|2023-08-09 14:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1525
1691592000000|2023-08-09 14:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2347
1691592300000|2023-08-09 14:45:00|10716.2|10714.2|10712.3|10710.3|10716.2|10714.2|10711.5|10709.5|2744
1691592600000|2023-08-09 14:50:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|3558
1691592900000|2023-08-09 14:55:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1129
1691593200000|2023-08-09 15:00:00|10710.8|10708.8|10713.9|10711.9|10713.9|10711.9|10710.8|10708.8|3027
1691593500000|2023-08-09 15:05:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|2866
1691593800000|2023-08-09 15:10:00|10715.1|10713.1|10717|10715|10717|10715|10715.1|10713.1|1174
1691594100000|2023-08-09 15:15:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10714.7|10712.7|2806
1691594400000|2023-08-09 15:20:00|10714.7|10712.7|10716.2|10714.2|10717|10715|10714.7|10712.7|2555
1691594700000|2023-08-09 15:25:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|923
1691595000000|2023-08-09 15:30:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10712.3|10710.3|2591
1691595300000|2023-08-09 15:35:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|2785
1691595600000|2023-08-09 15:40:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2686
1691595900000|2023-08-09 15:45:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|2145
1691596200000|2023-08-09 15:50:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1018
1691596500000|2023-08-09 15:55:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|1779
1691596800000|2023-08-09 16:00:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|1549
1691597100000|2023-08-09 16:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1260
1691597400000|2023-08-09 16:10:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|1852
1691597700000|2023-08-09 16:15:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|1400
1691598000000|2023-08-09 16:20:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10716.2|10714.2|1554
1691598300000|2023-08-09 16:25:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|913
1691598600000|2023-08-09 16:30:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|2245
1691598900000|2023-08-09 16:35:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|1989
1691599200000|2023-08-09 16:40:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2209
1691599500000|2023-08-09 16:45:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|1567
1691599800000|2023-08-09 16:50:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|2540
1691600100000|2023-08-09 16:55:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10711.5|10709.5|5461
1691600400000|2023-08-09 17:00:00|10713.5|10711.5|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|4765
1691600700000|2023-08-09 17:05:00|10714.7|10712.7|10717|10715|10717.8|10715.8|10713.9|10711.9|4807
1691601000000|2023-08-09 17:10:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717|10715|3002
1691601300000|2023-08-09 17:15:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10715.5|10713.5|2005
1691601600000|2023-08-09 17:20:00|10715.5|10713.5|10712.3|10710.3|10715.5|10713.5|10711.5|10709.5|1652
1691601900000|2023-08-09 17:25:00|10711.5|10709.5|10709.2|10707.2|10712.3|10710.3|10708.4|10706.4|2291
1691602200000|2023-08-09 17:30:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|1995
1691602500000|2023-08-09 17:35:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|1931
1691602800000|2023-08-09 17:40:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|2941
1691603100000|2023-08-09 17:45:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|673
1691603400000|2023-08-09 17:50:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1513
1691603700000|2023-08-09 17:55:00|10710|10708|10710|10708|10710.8|10708.8|10709.2|10707.2|1741
1691604000000|2023-08-09 18:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|1423
1691604300000|2023-08-09 18:05:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|952
1691604600000|2023-08-09 18:10:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|2332
1691604900000|2023-08-09 18:15:00|10704.5|10702.5|10701.4|10699.4|10704.5|10702.5|10701.4|10699.4|4277
1691605200000|2023-08-09 18:20:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10700.6|10698.6|3685
1691605500000|2023-08-09 18:25:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|2037
1691605800000|2023-08-09 18:30:00|10702.2|10700.2|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|2810
1691606100000|2023-08-09 18:35:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|1510
1691606400000|2023-08-09 18:40:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1746
1691606700000|2023-08-09 18:45:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|639
1691607000000|2023-08-09 18:50:00|10701.4|10699.4|10703.7|10701.7|10704.5|10702.5|10701.4|10699.4|2841
1691607300000|2023-08-09 18:55:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|3588
1691607600000|2023-08-09 19:00:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|2408
1691607900000|2023-08-09 19:05:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10703|10701|1439
1691608200000|2023-08-09 19:10:00|10704.5|10702.5|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|2260
1691608500000|2023-08-09 19:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1650
1691608800000|2023-08-09 19:20:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1008
1691609100000|2023-08-09 19:25:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|1003
1691609400000|2023-08-09 19:30:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|4947
1691609700000|2023-08-09 19:35:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|1555
1691610000000|2023-08-09 19:40:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|1347
1691610300000|2023-08-09 19:45:00|10704.1|10702.1|10706.1|10704.1|10706.1|10704.1|10704.1|10702.1|917
1691610600000|2023-08-09 19:50:00|10705.7|10703.7|10703|10701|10706.1|10704.1|10703|10701|1459
1691610900000|2023-08-09 19:55:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|1958
1691611200000|2023-08-09 20:00:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|2461
1691611500000|2023-08-09 20:05:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1223
1691611800000|2023-08-09 20:10:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1251
1691612100000|2023-08-09 20:15:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10701.4|10699.4|1068
1691612400000|2023-08-09 20:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1079
1691612700000|2023-08-09 20:25:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10699.8|10697.8|1365
1691613000000|2023-08-09 20:30:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|2497
1691613300000|2023-08-09 20:35:00|10698.3|10696.3|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|4521
1691613600000|2023-08-09 20:40:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|2846
1691613900000|2023-08-09 20:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1980
1691614200000|2023-08-09 20:50:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1345
1691614500000|2023-08-09 20:55:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10696.7|10694.7|1851
1691618400000|2023-08-09 22:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|237
1691618700000|2023-08-09 22:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|89
1691619000000|2023-08-09 22:10:00|||||||||6
1691619300000|2023-08-09 22:15:00|||||||||32
1691619600000|2023-08-09 22:20:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|253
1691619900000|2023-08-09 22:25:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|120
1691620200000|2023-08-09 22:30:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|188
1691620500000|2023-08-09 22:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|79
1691620800000|2023-08-09 22:40:00|10700.2|10698.2|10699.8|10697.8|10700.2|10698.2|10699.8|10697.8|59
1691621100000|2023-08-09 22:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|70
1691621400000|2023-08-09 22:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|212
1691621700000|2023-08-09 22:55:00|||||||||26
1691622000000|2023-08-09 23:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|63
1691622300000|2023-08-09 23:05:00|||||||||1
1691622600000|2023-08-09 23:10:00|||||||||30
1691623200000|2023-08-09 23:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|75
1691623500000|2023-08-09 23:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|61
1691623800000|2023-08-09 23:30:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|110
1691624100000|2023-08-09 23:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|57
1691624400000|2023-08-09 23:40:00|10698.7|10696.7|10697.5|10695.5|10698.7|10696.7|10696.7|10694.7|1807
1691624700000|2023-08-09 23:45:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|224
1691625000000|2023-08-09 23:50:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|300
1691625300000|2023-08-09 23:55:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|385
1691625600000|2023-08-10 00:00:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|202
1691625900000|2023-08-10 00:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|349
1691626200000|2023-08-10 00:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|381
1691626500000|2023-08-10 00:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|221
1691626800000|2023-08-10 00:20:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|318
1691627100000|2023-08-10 00:25:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|141
1691627400000|2023-08-10 00:30:00|10697.9|10695.9|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|572
1691627700000|2023-08-10 00:35:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|255
1691628000000|2023-08-10 00:40:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|337
1691628300000|2023-08-10 00:45:00|||||||||63
1691628600000|2023-08-10 00:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|67
1691628900000|2023-08-10 00:55:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|119
1691629200000|2023-08-10 01:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|61
1691629500000|2023-08-10 01:05:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|402
1691629800000|2023-08-10 01:10:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|571
1691630100000|2023-08-10 01:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|278
1691630400000|2023-08-10 01:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|423
1691630700000|2023-08-10 01:25:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|260
1691631000000|2023-08-10 01:30:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|121
1691631300000|2023-08-10 01:35:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|180
1691631600000|2023-08-10 01:40:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|371
1691631900000|2023-08-10 01:45:00|||||||||8
1691632200000|2023-08-10 01:50:00|||||||||92
1691632500000|2023-08-10 01:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|730
1691632800000|2023-08-10 02:00:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|160
1691633100000|2023-08-10 02:05:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|325
1691633400000|2023-08-10 02:10:00|||||||||26
1691633700000|2023-08-10 02:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|45
1691634000000|2023-08-10 02:20:00|||||||||66
1691634300000|2023-08-10 02:25:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|66
1691634600000|2023-08-10 02:30:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|356
1691634900000|2023-08-10 02:35:00|||||||||15
1691635200000|2023-08-10 02:40:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|92
1691635500000|2023-08-10 02:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|120
1691635800000|2023-08-10 02:50:00|||||||||13
1691636400000|2023-08-10 03:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|443
1691636700000|2023-08-10 03:05:00|||||||||42
1691637000000|2023-08-10 03:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|114
1691637300000|2023-08-10 03:15:00|||||||||1
1691637600000|2023-08-10 03:20:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|153
1691637900000|2023-08-10 03:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|309
1691638200000|2023-08-10 03:30:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|314
1691638500000|2023-08-10 03:35:00|||||||||46
1691639100000|2023-08-10 03:45:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|283
1691639400000|2023-08-10 03:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|200
1691639700000|2023-08-10 03:55:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|494
1691640000000|2023-08-10 04:00:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|247
1691640300000|2023-08-10 04:05:00|||||||||9
1691640600000|2023-08-10 04:10:00|||||||||8
1691641200000|2023-08-10 04:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|163
1691641500000|2023-08-10 04:25:00|||||||||52
1691641800000|2023-08-10 04:30:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|539
1691642100000|2023-08-10 04:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|129
1691642400000|2023-08-10 04:40:00|||||||||202
1691642700000|2023-08-10 04:45:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|125
1691643000000|2023-08-10 04:50:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|221
1691643300000|2023-08-10 04:55:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|429
1691643600000|2023-08-10 05:00:00|10694.8|10692.8|10692.8|10690.8|10694.8|10692.8|10692.8|10690.8|289
1691643900000|2023-08-10 05:05:00|10692|10690|10692|10690|10692|10690|10692|10690|467
1691644200000|2023-08-10 05:10:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|839
1691644500000|2023-08-10 05:15:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|126
1691644800000|2023-08-10 05:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|95
1691645100000|2023-08-10 05:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|339
1691645400000|2023-08-10 05:30:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|120
1691645700000|2023-08-10 05:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|137
1691646000000|2023-08-10 05:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|437
1691646300000|2023-08-10 05:45:00|10694|10692|10694.4|10692.4|10695.1|10693.1|10694|10692|256
1691646600000|2023-08-10 05:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|141
1691646900000|2023-08-10 05:55:00|10694.4|10692.4|10694.4|10692.4|10694.8|10692.8|10694.4|10692.4|104
1691647200000|2023-08-10 06:00:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|975
1691647500000|2023-08-10 06:05:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|97
1691647800000|2023-08-10 06:10:00|10694.8|10692.8|10695.9|10693.9|10696.7|10694.7|10694.8|10692.8|843
1691648100000|2023-08-10 06:15:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1188
1691648400000|2023-08-10 06:20:00|10697.1|10695.1|10695.1|10693.1|10697.1|10695.1|10695.1|10693.1|817
1691648700000|2023-08-10 06:25:00|10695.5|10693.5|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|306
1691649000000|2023-08-10 06:30:00|||||||||252
1691649300000|2023-08-10 06:35:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|313
1691649600000|2023-08-10 06:40:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|472
1691649900000|2023-08-10 06:45:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|1343
1691650200000|2023-08-10 06:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|760
1691650500000|2023-08-10 06:55:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|1938
1691650800000|2023-08-10 07:00:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|3408
1691651100000|2023-08-10 07:05:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|2314
1691651400000|2023-08-10 07:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|813
1691651700000|2023-08-10 07:15:00|10699|10697|10695.1|10693.1|10699|10697|10694.4|10692.4|3754
1691652000000|2023-08-10 07:20:00|10695.5|10693.5|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|1084
1691652300000|2023-08-10 07:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|777
1691652600000|2023-08-10 07:30:00|10696.3|10694.3|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|1425
1691652900000|2023-08-10 07:35:00|10695.5|10693.5|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1064
1691653200000|2023-08-10 07:40:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|1409
1691653500000|2023-08-10 07:45:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|766
1691653800000|2023-08-10 07:50:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|287
1691654100000|2023-08-10 07:55:00|10698.7|10696.7|10699|10697|10699.8|10697.8|10698.3|10696.3|1559
1691654400000|2023-08-10 08:00:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10699|10697|1579
1691654700000|2023-08-10 08:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|616
1691655000000|2023-08-10 08:10:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|860
1691655300000|2023-08-10 08:15:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|1293
1691655600000|2023-08-10 08:20:00|10699.4|10697.4|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|626
1691655900000|2023-08-10 08:25:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1669
1691656200000|2023-08-10 08:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|185
1691656500000|2023-08-10 08:35:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|209
1691656800000|2023-08-10 08:40:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|1235
1691657100000|2023-08-10 08:45:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|827
1691657400000|2023-08-10 08:50:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|726
1691657700000|2023-08-10 08:55:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.9|10695.9|422
1691658000000|2023-08-10 09:00:00|10698.7|10696.7|10699|10697|10699.8|10697.8|10698.3|10696.3|658
1691658300000|2023-08-10 09:05:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|297
1691658600000|2023-08-10 09:10:00|10699.4|10697.4|10700.6|10698.6|10700.6|10698.6|10699|10697|650
1691658900000|2023-08-10 09:15:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|1480
1691659200000|2023-08-10 09:20:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|366
1691659500000|2023-08-10 09:25:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|815
1691659800000|2023-08-10 09:30:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|514
1691660100000|2023-08-10 09:35:00|10701|10699|10702.2|10700.2|10703|10701|10701|10699|1566
1691660400000|2023-08-10 09:40:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|280
1691660700000|2023-08-10 09:45:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|347
1691661000000|2023-08-10 09:50:00|10703.3|10701.3|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|1276
1691661300000|2023-08-10 09:55:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|994
1691661600000|2023-08-10 10:00:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|287
1691661900000|2023-08-10 10:05:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|334
1691662200000|2023-08-10 10:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|699
1691662500000|2023-08-10 10:15:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|951
1691662800000|2023-08-10 10:20:00|10701.8|10699.8|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|689
1691663100000|2023-08-10 10:25:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|916
1691663400000|2023-08-10 10:30:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1627
1691663700000|2023-08-10 10:35:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10703|10701|524
1691664000000|2023-08-10 10:40:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1088
1691664300000|2023-08-10 10:45:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|884
1691664600000|2023-08-10 10:50:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|2244
1691664900000|2023-08-10 10:55:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|412
1691665200000|2023-08-10 11:00:00|10704.1|10702.1|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|833
1691665500000|2023-08-10 11:05:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|278
1691665800000|2023-08-10 11:10:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|736
1691666100000|2023-08-10 11:15:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1313
1691666400000|2023-08-10 11:20:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1551
1691666700000|2023-08-10 11:25:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|316
1691667000000|2023-08-10 11:30:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|296
1691667300000|2023-08-10 11:35:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|1990
1691667600000|2023-08-10 11:40:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|1397
1691667900000|2023-08-10 11:45:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1164
1691668200000|2023-08-10 11:50:00|10703.7|10701.7|10707.6|10705.6|10707.6|10705.6|10703.7|10701.7|5669
1691668500000|2023-08-10 11:55:00|10707.3|10705.3|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|2860
1691668800000|2023-08-10 12:00:00|10706.9|10704.9|10711.5|10709.5|10711.5|10709.5|10706.1|10704.1|4389
1691669100000|2023-08-10 12:05:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|8420
1691669400000|2023-08-10 12:10:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|3738
1691669700000|2023-08-10 12:15:00|10715.5|10713.5|10715.5|10713.5|10718.6|10716.6|10713.9|10711.9|4042
1691670000000|2023-08-10 12:20:00|10716.2|10714.2|10717.8|10715.8|10719.4|10717.4|10715.5|10713.5|4029
1691670300000|2023-08-10 12:25:00|10718.6|10716.6|10729.1|10727.1|10731.1|10729.1|10714.7|10712.7|6877
1691670600000|2023-08-10 12:30:00|10728.7|10726.7|10720.9|10718.9|10736.9|10734.9|10717.8|10715.8|20446
1691670900000|2023-08-10 12:35:00|10721.3|10719.3|10711.5|10709.5|10723.3|10721.3|10711.5|10709.5|17649
1691671200000|2023-08-10 12:40:00|10710.8|10708.8|10705.3|10703.3|10712.3|10710.3|10699.8|10697.8|15237
1691671500000|2023-08-10 12:45:00|10704.5|10702.5|10714.7|10712.7|10717|10715|10703.7|10701.7|11201
1691671800000|2023-08-10 12:50:00|10715.5|10713.5|10719.4|10717.4|10720.1|10718.1|10714.7|10712.7|8678
1691672100000|2023-08-10 12:55:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10716.2|10714.2|7779
1691672400000|2023-08-10 13:00:00|10721.7|10719.7|10719.4|10717.4|10722.5|10720.5|10717.8|10715.8|10036
1691672700000|2023-08-10 13:05:00|10720.1|10718.1|10713.1|10711.1|10722.5|10720.5|10711.5|10709.5|10263
1691673000000|2023-08-10 13:10:00|10712.3|10710.3|10709.2|10707.2|10713.9|10711.9|10708.4|10706.4|8095
1691673300000|2023-08-10 13:15:00|10710|10708|10711.5|10709.5|10713.1|10711.1|10709.2|10707.2|6423
1691673600000|2023-08-10 13:20:00|10710.8|10708.8|10704.5|10702.5|10712.3|10710.3|10703|10701|6877
1691673900000|2023-08-10 13:25:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10701.4|10699.4|6792
1691674200000|2023-08-10 13:30:00|10704.5|10702.5|10707.6|10705.6|10708.4|10706.4|10701.4|10699.4|8109
1691674500000|2023-08-10 13:35:00|10708.4|10706.4|10713.1|10711.1|10716.2|10714.2|10708.4|10706.4|12985
1691674800000|2023-08-10 13:40:00|10712.7|10710.7|10713.9|10711.9|10716.2|10714.2|10712.3|10710.3|4427
1691675100000|2023-08-10 13:45:00|10713.5|10711.5|10713.1|10711.1|10716.2|10714.2|10711.5|10709.5|5961
1691675400000|2023-08-10 13:50:00|10712.3|10710.3|10714.7|10712.7|10716.2|10714.2|10711.5|10709.5|4202
1691675700000|2023-08-10 13:55:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|2505
1691676000000|2023-08-10 14:00:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|5195
1691676300000|2023-08-10 14:05:00|10715.5|10713.5|10710|10708|10716.2|10714.2|10707.6|10705.6|6753
1691676600000|2023-08-10 14:10:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10703.7|10701.7|7867
1691676900000|2023-08-10 14:15:00|10707.6|10705.6|10706.1|10704.1|10710|10708|10705.3|10703.3|6061
1691677200000|2023-08-10 14:20:00|10705.3|10703.3|10707.6|10705.6|10708.4|10706.4|10705.3|10703.3|4134
1691677500000|2023-08-10 14:25:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|4768
1691677800000|2023-08-10 14:30:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|2281
1691678100000|2023-08-10 14:35:00|10708.4|10706.4|10713.1|10711.1|10713.9|10711.9|10707.6|10705.6|5140
1691678400000|2023-08-10 14:40:00|10712.3|10710.3|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|2625
1691678700000|2023-08-10 14:45:00|10712.3|10710.3|10708.4|10706.4|10712.3|10710.3|10707.6|10705.6|5289
1691679000000|2023-08-10 14:50:00|10709.2|10707.2|10704.5|10702.5|10709.2|10707.2|10703|10701|7508
1691679300000|2023-08-10 14:55:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|4860
1691679600000|2023-08-10 15:00:00|10706.1|10704.1|10699.8|10697.8|10706.1|10704.1|10699.8|10697.8|5251
1691679900000|2023-08-10 15:05:00|10699|10697|10695.1|10693.1|10699.8|10697.8|10695.1|10693.1|7619
1691680200000|2023-08-10 15:10:00|10694.4|10692.4|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|5427
1691680500000|2023-08-10 15:15:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2911
1691680800000|2023-08-10 15:20:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10694.4|10692.4|3173
1691681100000|2023-08-10 15:25:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10696.7|10694.7|3520
1691681400000|2023-08-10 15:30:00|10699|10697|10699.8|10697.8|10701.4|10699.4|10699|10697|1741
1691681700000|2023-08-10 15:35:00|10700.2|10698.2|10699.8|10697.8|10700.6|10698.6|10699|10697|1982
1691682000000|2023-08-10 15:40:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|1628
1691682300000|2023-08-10 15:45:00|10699|10697|10702.2|10700.2|10703|10701|10699|10697|1896
1691682600000|2023-08-10 15:50:00|10701.4|10699.4|10705.3|10703.3|10706.1|10704.1|10701.4|10699.4|3007
1691682900000|2023-08-10 15:55:00|10704.5|10702.5|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|2735
1691683200000|2023-08-10 16:00:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|2360
1691683500000|2023-08-10 16:05:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|1626
1691683800000|2023-08-10 16:10:00|10706.1|10704.1|10703.7|10701.7|10706.1|10704.1|10703|10701|2076
1691684100000|2023-08-10 16:15:00|10703|10701|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|3232
1691684400000|2023-08-10 16:20:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1472
1691684700000|2023-08-10 16:25:00|10702.2|10700.2|10703|10701|10704.5|10702.5|10701.4|10699.4|3314
1691685000000|2023-08-10 16:30:00|10703.7|10701.7|10706.9|10704.9|10706.9|10704.9|10703.7|10701.7|2855
1691685300000|2023-08-10 16:35:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1869
1691685600000|2023-08-10 16:40:00|10704.1|10702.1|10701.4|10699.4|10704.5|10702.5|10700.6|10698.6|4328
1691685900000|2023-08-10 16:45:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1479
1691686200000|2023-08-10 16:50:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699|10697|1120
1691686500000|2023-08-10 16:55:00|10700.6|10698.6|10701.8|10699.8|10702.2|10700.2|10699|10697|4482
1691686800000|2023-08-10 17:00:00|10701.4|10699.4|10699.8|10697.8|10703.7|10701.7|10699.8|10697.8|9018
1691687100000|2023-08-10 17:05:00|10699|10697|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|2673
1691687400000|2023-08-10 17:10:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10698.3|10696.3|2257
1691687700000|2023-08-10 17:15:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10697.5|10695.5|3407
1691688000000|2023-08-10 17:20:00|10699|10697|10693.6|10691.6|10699|10697|10692|10690|4941
1691688300000|2023-08-10 17:25:00|10692.8|10690.8|10687.3|10685.3|10692.8|10690.8|10687.3|10685.3|7642
1691688600000|2023-08-10 17:30:00|10688.1|10686.1|10683.4|10681.4|10688.1|10686.1|10681.9|10679.9|5969
1691688900000|2023-08-10 17:35:00|10682.6|10680.6|10678|10676|10683.4|10681.4|10676.4|10674.4|5881
1691689200000|2023-08-10 17:40:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10674.8|10672.8|7693
1691689500000|2023-08-10 17:45:00|10678|10676|10672.5|10670.5|10679.5|10677.5|10670.9|10668.9|6979
1691689800000|2023-08-10 17:50:00|10671.7|10669.7|10671.7|10669.7|10675.6|10673.6|10671.7|10669.7|8669
1691690100000|2023-08-10 17:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|6562
1691690400000|2023-08-10 18:00:00|10671.7|10669.7|10670.1|10668.1|10673.3|10671.3|10667.8|10665.8|7555
1691690700000|2023-08-10 18:05:00|10669.4|10667.4|10667|10665|10672.5|10670.5|10666.2|10664.2|5011
1691691000000|2023-08-10 18:10:00|10666.2|10664.2|10666.2|10664.2|10668.6|10666.6|10664.7|10662.7|6606
1691691300000|2023-08-10 18:15:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10663.9|10661.9|3920
1691691600000|2023-08-10 18:20:00|10668.6|10666.6|10672.5|10670.5|10672.5|10670.5|10668.6|10666.6|4038
1691691900000|2023-08-10 18:25:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|3906
1691692200000|2023-08-10 18:30:00|10672.5|10670.5|10674|10672|10674|10672|10671.7|10669.7|2676
1691692500000|2023-08-10 18:35:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|1577
1691692800000|2023-08-10 18:40:00|10674.8|10672.8|10674.8|10672.8|10676.4|10674.4|10673.3|10671.3|2883
1691693100000|2023-08-10 18:45:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|1328
1691693400000|2023-08-10 18:50:00|10676.4|10674.4|10673.3|10671.3|10677.2|10675.2|10673.3|10671.3|2502
1691693700000|2023-08-10 18:55:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|3033
1691694000000|2023-08-10 19:00:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|2766
1691694300000|2023-08-10 19:05:00|10674|10672|10674|10672|10675.6|10673.6|10674|10672|2144
1691694600000|2023-08-10 19:10:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|605
1691694900000|2023-08-10 19:15:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1987
1691695200000|2023-08-10 19:20:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|3553
1691695500000|2023-08-10 19:25:00|10674|10672|10670.9|10668.9|10674|10672|10670.9|10668.9|2553
1691695800000|2023-08-10 19:30:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2732
1691696100000|2023-08-10 19:35:00|10672.1|10670.1|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1627
1691696400000|2023-08-10 19:40:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|4569
1691696700000|2023-08-10 19:45:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|3354
1691697000000|2023-08-10 19:50:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10667|10665|1832
1691697300000|2023-08-10 19:55:00|10666.2|10664.2|10663.9|10661.9|10667|10665|10663.9|10661.9|2578
1691697600000|2023-08-10 20:00:00|10664.7|10662.7|10661.5|10659.5|10665.5|10663.5|10660.8|10658.8|7949
1691697900000|2023-08-10 20:05:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|3146
1691698200000|2023-08-10 20:10:00|10662.3|10660.3|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|4031
1691698500000|2023-08-10 20:15:00|10664.7|10662.7|10666.2|10664.2|10667|10665|10664.7|10662.7|2841
1691698800000|2023-08-10 20:20:00|10667|10665|10665.5|10663.5|10667|10665|10664.7|10662.7|2972
1691699100000|2023-08-10 20:25:00|10665.8|10663.8|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1836
1691699400000|2023-08-10 20:30:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.1|10663.1|816
1691699700000|2023-08-10 20:35:00|10664.7|10662.7|10660.8|10658.8|10664.7|10662.7|10660.8|10658.8|1717
1691700000000|2023-08-10 20:40:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|2038
1691700300000|2023-08-10 20:45:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1810
1691700600000|2023-08-10 20:50:00|10661.9|10659.9|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1188
1691700900000|2023-08-10 20:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|3714
1691704800000|2023-08-10 22:00:00|10661.9|10659.9|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|407
1691705100000|2023-08-10 22:05:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|28
1691705400000|2023-08-10 22:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|48
1691705700000|2023-08-10 22:15:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|297
1691706000000|2023-08-10 22:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|78
1691706300000|2023-08-10 22:25:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|50
1691706600000|2023-08-10 22:30:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|112
1691706900000|2023-08-10 22:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|186
1691707200000|2023-08-10 22:40:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|183
1691707500000|2023-08-10 22:45:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|144
1691707800000|2023-08-10 22:50:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|13
1691708100000|2023-08-10 22:55:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|91
1691708400000|2023-08-10 23:00:00|||||||||1
1691708700000|2023-08-10 23:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|444
1691709000000|2023-08-10 23:10:00|10667|10665|10667|10665|10667|10665|10667|10665|182
1691709300000|2023-08-10 23:15:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|29
1691709600000|2023-08-10 23:20:00|10667|10665|10667|10665|10667|10665|10667|10665|15
1691709900000|2023-08-10 23:25:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|66
1691710200000|2023-08-10 23:30:00|||||||||8
1691710500000|2023-08-10 23:35:00|||||||||22
1691710800000|2023-08-10 23:40:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|150
1691711100000|2023-08-10 23:45:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|46
1691711400000|2023-08-10 23:50:00|||||||||74
1691711700000|2023-08-10 23:55:00|||||||||243
1691712000000|2023-08-11 00:00:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|198
1691712300000|2023-08-11 00:05:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|232
1691712600000|2023-08-11 00:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|23
1691713200000|2023-08-11 00:20:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|61
1691713500000|2023-08-11 00:25:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|171
1691713800000|2023-08-11 00:30:00|10665.8|10663.8|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|253
1691714100000|2023-08-11 00:35:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|477
1691714400000|2023-08-11 00:40:00|||||||||262
1691714700000|2023-08-11 00:45:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|251
1691715000000|2023-08-11 00:50:00|||||||||82
1691715300000|2023-08-11 00:55:00|||||||||136
1691715600000|2023-08-11 01:00:00|||||||||51
1691715900000|2023-08-11 01:05:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|183
1691716200000|2023-08-11 01:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|283
1691716500000|2023-08-11 01:15:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|393
1691716800000|2023-08-11 01:20:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|187
1691717100000|2023-08-11 01:25:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|707
1691717400000|2023-08-11 01:30:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|310
1691717700000|2023-08-11 01:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|298
1691718000000|2023-08-11 01:40:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|105
1691718300000|2023-08-11 01:45:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|94
1691718600000|2023-08-11 01:50:00|||||||||12
1691718900000|2023-08-11 01:55:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|196
1691719200000|2023-08-11 02:00:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|100
1691719500000|2023-08-11 02:05:00|10665.1|10663.1|10666.2|10664.2|10666.2|10664.2|10665.1|10663.1|243
1691719800000|2023-08-11 02:10:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|328
1691720100000|2023-08-11 02:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|363
1691720400000|2023-08-11 02:20:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|210
1691720700000|2023-08-11 02:25:00|10663.1|10661.1|10662.7|10660.7|10663.9|10661.9|10662.3|10660.3|452
1691721000000|2023-08-11 02:30:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|66
1691721300000|2023-08-11 02:35:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|208
1691721600000|2023-08-11 02:40:00|10662.7|10660.7|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|107
1691721900000|2023-08-11 02:45:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|38
1691722200000|2023-08-11 02:50:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|163
1691722500000|2023-08-11 02:55:00|10662.7|10660.7|10661.5|10659.5|10662.7|10660.7|10661.5|10659.5|279
1691722800000|2023-08-11 03:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|60
1691723100000|2023-08-11 03:05:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|92
1691723400000|2023-08-11 03:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|53
1691723700000|2023-08-11 03:15:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|260
1691724000000|2023-08-11 03:20:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|12
1691724300000|2023-08-11 03:25:00|||||||||2
1691724600000|2023-08-11 03:30:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|236
1691724900000|2023-08-11 03:35:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|257
1691725200000|2023-08-11 03:40:00|10663.5|10661.5|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|206
1691725500000|2023-08-11 03:45:00|||||||||156
1691725800000|2023-08-11 03:50:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|201
1691726100000|2023-08-11 03:55:00|||||||||7
1691726400000|2023-08-11 04:00:00|||||||||24
1691726700000|2023-08-11 04:05:00|||||||||11
1691727000000|2023-08-11 04:10:00|10665.1|10663.1|10664.7|10662.7|10665.1|10663.1|10664.7|10662.7|138
1691727300000|2023-08-11 04:15:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|163
1691727600000|2023-08-11 04:20:00|||||||||45
1691727900000|2023-08-11 04:25:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|212
1691728200000|2023-08-11 04:30:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|139
1691728500000|2023-08-11 04:35:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|298
1691728800000|2023-08-11 04:40:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|26
1691729100000|2023-08-11 04:45:00|10663.5|10661.5|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|120
1691729400000|2023-08-11 04:50:00|||||||||60
1691729700000|2023-08-11 04:55:00|||||||||120
1691730000000|2023-08-11 05:00:00|||||||||16
1691730300000|2023-08-11 05:05:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|29
1691730900000|2023-08-11 05:15:00|10662.7|10660.7|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|356
1691731200000|2023-08-11 05:20:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|140
1691731500000|2023-08-11 05:25:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|91
1691731800000|2023-08-11 05:30:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|253
1691732100000|2023-08-11 05:35:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|186
1691732400000|2023-08-11 05:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|300
1691732700000|2023-08-11 05:45:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|509
1691733000000|2023-08-11 05:50:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|125
1691733300000|2023-08-11 05:55:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|327
1691733600000|2023-08-11 06:00:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10662.3|10660.3|2243
1691733900000|2023-08-11 06:05:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|677
1691734200000|2023-08-11 06:10:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|597
1691734500000|2023-08-11 06:15:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|513
1691734800000|2023-08-11 06:20:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10663.9|10661.9|2894
1691735100000|2023-08-11 06:25:00|10667|10665|10667.8|10665.8|10669.4|10667.4|10667|10665|1177
1691735400000|2023-08-11 06:30:00|10667.4|10665.4|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|448
1691735700000|2023-08-11 06:35:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|578
1691736000000|2023-08-11 06:40:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|736
1691736300000|2023-08-11 06:45:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|215
1691736600000|2023-08-11 06:50:00|10666.6|10664.6|10666.2|10664.2|10666.6|10664.6|10664.7|10662.7|537
1691736900000|2023-08-11 06:55:00|10667|10665|10667|10665|10667|10665|10665.5|10663.5|494
1691737200000|2023-08-11 07:00:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10663.9|10661.9|946
1691737500000|2023-08-11 07:05:00|10665.8|10663.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|849
1691737800000|2023-08-11 07:10:00|10666.2|10664.2|10667|10665|10668.6|10666.6|10665.5|10663.5|837
1691738100000|2023-08-11 07:15:00|10666.2|10664.2|10667|10665|10668.6|10666.6|10666.2|10664.2|1081
1691738400000|2023-08-11 07:20:00|10666.2|10664.2|10668.6|10666.6|10669.4|10667.4|10666.2|10664.2|1638
1691738700000|2023-08-11 07:25:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|1365
1691739000000|2023-08-11 07:30:00|10667.4|10665.4|10667|10665|10668.6|10666.6|10666.2|10664.2|968
1691739300000|2023-08-11 07:35:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|1126
1691739600000|2023-08-11 07:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|662
1691739900000|2023-08-11 07:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10667|10665|1712
1691740200000|2023-08-11 07:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|884
1691740500000|2023-08-11 07:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|1158
1691740800000|2023-08-11 08:00:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|764
1691741100000|2023-08-11 08:05:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|1469
1691741400000|2023-08-11 08:10:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|379
1691741700000|2023-08-11 08:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1158
1691742000000|2023-08-11 08:20:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|706
1691742300000|2023-08-11 08:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|599
1691742600000|2023-08-11 08:30:00|10672.1|10670.1|10674|10672|10674.8|10672.8|10671.7|10669.7|2324
1691742900000|2023-08-11 08:35:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|585
1691743200000|2023-08-11 08:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|651
1691743500000|2023-08-11 08:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|935
1691743800000|2023-08-11 08:50:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|545
1691744100000|2023-08-11 08:55:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|500
1691744400000|2023-08-11 09:00:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|669
1691744700000|2023-08-11 09:05:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|563
1691745000000|2023-08-11 09:10:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1085
1691745300000|2023-08-11 09:15:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|304
1691745600000|2023-08-11 09:20:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|559
1691745900000|2023-08-11 09:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|253
1691746200000|2023-08-11 09:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|672
1691746500000|2023-08-11 09:35:00|10674|10672|10674|10672|10675.2|10673.2|10674|10672|567
1691746800000|2023-08-11 09:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|498
1691747100000|2023-08-11 09:45:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|362
1691747400000|2023-08-11 09:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1259
1691747700000|2023-08-11 09:55:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|640
1691748000000|2023-08-11 10:00:00|10675.2|10673.2|10674|10672|10675.6|10673.6|10673.3|10671.3|684
1691748300000|2023-08-11 10:05:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10671.7|10669.7|1013
1691748600000|2023-08-11 10:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|681
1691748900000|2023-08-11 10:15:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|820
1691749200000|2023-08-11 10:20:00|10670.1|10668.1|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|1477
1691749500000|2023-08-11 10:25:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|1059
1691749800000|2023-08-11 10:30:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|435
1691750100000|2023-08-11 10:35:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1218
1691750400000|2023-08-11 10:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|655
1691750700000|2023-08-11 10:45:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|353
1691751000000|2023-08-11 10:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1848
1691751300000|2023-08-11 10:55:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|1021
1691751600000|2023-08-11 11:00:00|10670.9|10668.9|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|1650
1691751900000|2023-08-11 11:05:00|10671.7|10669.7|10671.7|10669.7|10674|10672|10670.1|10668.1|788
1691752200000|2023-08-11 11:10:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|276
1691752500000|2023-08-11 11:15:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1333
1691752800000|2023-08-11 11:20:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|502
1691753100000|2023-08-11 11:25:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|763
1691753400000|2023-08-11 11:30:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|2047
1691753700000|2023-08-11 11:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|474
1691754000000|2023-08-11 11:40:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|1344
1691754300000|2023-08-11 11:45:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|916
1691754600000|2023-08-11 11:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1583
1691754900000|2023-08-11 11:55:00|10668.2|10666.2|10670.9|10668.9|10670.9|10668.9|10667.8|10665.8|1158
1691755200000|2023-08-11 12:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|2206
1691755500000|2023-08-11 12:05:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|2677
1691755800000|2023-08-11 12:10:00|10674|10672|10668.6|10666.6|10674|10672|10668.6|10666.6|2236
1691756100000|2023-08-11 12:15:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|4463
1691756400000|2023-08-11 12:20:00|10670.9|10668.9|10676.4|10674.4|10676.4|10674.4|10670.9|10668.9|3915
1691756700000|2023-08-11 12:25:00|10677.2|10675.2|10677.2|10675.2|10679.5|10677.5|10674.8|10672.8|4186
1691757000000|2023-08-11 12:30:00|10676.8|10674.8|10654.5|10652.5|10676.8|10674.8|10653|10651|15893
1691757300000|2023-08-11 12:35:00|10655.3|10653.3|10652.2|10650.2|10658.4|10656.4|10652.2|10650.2|8051
1691757600000|2023-08-11 12:40:00|10651.8|10649.8|10650.6|10648.6|10656.1|10654.1|10650.6|10648.6|5494
1691757900000|2023-08-11 12:45:00|10651.4|10649.4|10643.6|10641.6|10651.4|10649.4|10643.6|10641.6|11117
1691758200000|2023-08-11 12:50:00|10644.4|10642.4|10642|10640|10645.1|10643.1|10639.7|10637.7|11891
1691758500000|2023-08-11 12:55:00|10642.8|10640.8|10638.9|10636.9|10643.6|10641.6|10635.8|10633.8|8032
1691758800000|2023-08-11 13:00:00|10637.3|10635.3|10642|10640|10643.6|10641.6|10635|10633|8835
1691759100000|2023-08-11 13:05:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|5940
1691759400000|2023-08-11 13:10:00|10643.6|10641.6|10638.9|10636.9|10644.4|10642.4|10638.9|10636.9|5376
1691759700000|2023-08-11 13:15:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10631.9|10629.9|9669
1691760000000|2023-08-11 13:20:00|10637.3|10635.3|10635.8|10633.8|10639.7|10637.7|10634.2|10632.2|7784
1691760300000|2023-08-11 13:25:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10631.9|10629.9|3435
1691760600000|2023-08-11 13:30:00|10635|10633|10634.2|10632.2|10635|10633|10630.3|10628.3|6164
1691760900000|2023-08-11 13:35:00|10633.4|10631.4|10636.5|10634.5|10638.1|10636.1|10632.6|10630.6|7639
1691761200000|2023-08-11 13:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10632.6|10630.6|7341
1691761500000|2023-08-11 13:45:00|10635|10633|10633.4|10631.4|10636.5|10634.5|10632.6|10630.6|7113
1691761800000|2023-08-11 13:50:00|10632.6|10630.6|10636.5|10634.5|10637.3|10635.3|10631.9|10629.9|5910
1691762100000|2023-08-11 13:55:00|10637.3|10635.3|10638.5|10636.5|10638.9|10636.9|10636.5|10634.5|8157
1691762400000|2023-08-11 14:00:00|10638.9|10636.9|10646.7|10644.7|10648.3|10646.3|10638.9|10636.9|7686
1691762700000|2023-08-11 14:05:00|10647.5|10645.5|10646.7|10644.7|10649|10647|10643.6|10641.6|6055
1691763000000|2023-08-11 14:10:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10645.1|10643.1|2062
1691763300000|2023-08-11 14:15:00|10645.9|10643.9|10649.8|10647.8|10652.2|10650.2|10645.1|10643.1|4935
1691763600000|2023-08-11 14:20:00|10649|10647|10646.7|10644.7|10649|10647|10646.7|10644.7|6008
1691763900000|2023-08-11 14:25:00|10647.5|10645.5|10649.8|10647.8|10652.2|10650.2|10646.7|10644.7|3413
1691764200000|2023-08-11 14:30:00|10649|10647|10645.9|10643.9|10650.6|10648.6|10645.1|10643.1|5729
1691764500000|2023-08-11 14:35:00|10645.1|10643.1|10646.7|10644.7|10648.3|10646.3|10644.4|10642.4|3223
1691764800000|2023-08-11 14:40:00|10645.9|10643.9|10653|10651|10653|10651|10645.9|10643.9|3316
1691765100000|2023-08-11 14:45:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10650.6|10648.6|3505
1691765400000|2023-08-11 14:50:00|10654.9|10652.9|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|3850
1691765700000|2023-08-11 14:55:00|10654.5|10652.5|10652.2|10650.2|10655.3|10653.3|10652.2|10650.2|3402
1691766000000|2023-08-11 15:00:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|3836
1691766300000|2023-08-11 15:05:00|10649.8|10647.8|10647.5|10645.5|10650.6|10648.6|10647.5|10645.5|5262
1691766600000|2023-08-11 15:10:00|10646.7|10644.7|10642|10640|10647.5|10645.5|10642|10640|3347
1691766900000|2023-08-11 15:15:00|10641.6|10639.6|10642|10640|10644.4|10642.4|10640.5|10638.5|7703
1691767200000|2023-08-11 15:20:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1948
1691767500000|2023-08-11 15:25:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|1404
1691767800000|2023-08-11 15:30:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|1724
1691768100000|2023-08-11 15:35:00|10642.8|10640.8|10638.1|10636.1|10642.8|10640.8|10638.1|10636.1|2288
1691768400000|2023-08-11 15:40:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|1455
1691768700000|2023-08-11 15:45:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|6263
1691769000000|2023-08-11 15:50:00|10636.5|10634.5|10641.2|10639.2|10641.2|10639.2|10635.8|10633.8|2975
1691769300000|2023-08-11 15:55:00|10642|10640|10638.1|10636.1|10642|10640|10637.3|10635.3|3172
1691769600000|2023-08-11 16:00:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|2517
1691769900000|2023-08-11 16:05:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|2594
1691770200000|2023-08-11 16:10:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|3126
1691770500000|2023-08-11 16:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|2189
1691770800000|2023-08-11 16:20:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|791
1691771100000|2023-08-11 16:25:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10636.5|10634.5|2803
1691771400000|2023-08-11 16:30:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|2639
1691771700000|2023-08-11 16:35:00|10638.9|10636.9|10635|10633|10638.9|10636.9|10635|10633|3427
1691772000000|2023-08-11 16:40:00|10634.2|10632.2|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|4311
1691772300000|2023-08-11 16:45:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|1076
1691772600000|2023-08-11 16:50:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2208
1691772900000|2023-08-11 16:55:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2046
1691773200000|2023-08-11 17:00:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1571
1691773500000|2023-08-11 17:05:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|1392
1691773800000|2023-08-11 17:10:00|10635|10633|10635|10633|10635.8|10633.8|10633.4|10631.4|1951
1691774100000|2023-08-11 17:15:00|10634.6|10632.6|10633.4|10631.4|10635|10633|10632.6|10630.6|1463
1691774400000|2023-08-11 17:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|3613
1691774700000|2023-08-11 17:25:00|10631.9|10629.9|10635|10633|10635.8|10633.8|10631.1|10629.1|3595
1691775000000|2023-08-11 17:30:00|10634.2|10632.2|10636.5|10634.5|10637.3|10635.3|10634.2|10632.2|2037
1691775300000|2023-08-11 17:35:00|10636.2|10634.2|10634.2|10632.2|10636.5|10634.5|10633.4|10631.4|1510
1691775600000|2023-08-11 17:40:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|686
1691775900000|2023-08-11 17:45:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|908
1691776200000|2023-08-11 17:50:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|2046
1691776500000|2023-08-11 17:55:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|3318
1691776800000|2023-08-11 18:00:00|10630.3|10628.3|10633.4|10631.4|10633.4|10631.4|10630.3|10628.3|3027
1691777100000|2023-08-11 18:05:00|10632.6|10630.6|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|1161
1691777400000|2023-08-11 18:10:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|3064
1691777700000|2023-08-11 18:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1684
1691778000000|2023-08-11 18:20:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|2051
1691778300000|2023-08-11 18:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|430
1691778600000|2023-08-11 18:30:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|895
1691778900000|2023-08-11 18:35:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|1000
1691779200000|2023-08-11 18:40:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|1910
1691779500000|2023-08-11 18:45:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1115
1691779800000|2023-08-11 18:50:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|785
1691780100000|2023-08-11 18:55:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|3694
1691780400000|2023-08-11 19:00:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|3238
1691780700000|2023-08-11 19:05:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.7|10628.7|942
1691781000000|2023-08-11 19:10:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|3402
1691781300000|2023-08-11 19:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|2586
1691781600000|2023-08-11 19:20:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1147
1691781900000|2023-08-11 19:25:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.9|10627.9|871
1691782200000|2023-08-11 19:30:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|2817
1691782500000|2023-08-11 19:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|2210
1691782800000|2023-08-11 19:40:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|615
1691783100000|2023-08-11 19:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|891
1691783400000|2023-08-11 19:50:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|2016
1691783700000|2023-08-11 19:55:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2334
1691784000000|2023-08-11 20:00:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|5504
1691784300000|2023-08-11 20:05:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|3033
1691784600000|2023-08-11 20:10:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|940
1691784900000|2023-08-11 20:15:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1315
1691785200000|2023-08-11 20:20:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|510
1691785500000|2023-08-11 20:25:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1623
1691785800000|2023-08-11 20:30:00|||||||||319
1691786100000|2023-08-11 20:35:00|||||||||175
1691786400000|2023-08-11 20:40:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|1025
1691786700000|2023-08-11 20:45:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1396
1691787000000|2023-08-11 20:50:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|681
1691787300000|2023-08-11 20:55:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1350
1691964000000|2023-08-13 22:00:00|10618.6|10616.6|10623.3|10621.3|10625.6|10623.6|10618.6|10616.6|2181
1691964300000|2023-08-13 22:05:00|10624|10622|10624.4|10622.4|10624.4|10622.4|10621.7|10619.7|795
1691964600000|2023-08-13 22:10:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10620.1|10618.1|690
1691964900000|2023-08-13 22:15:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|142
1691965200000|2023-08-13 22:20:00|10623.7|10621.7|10624|10622|10624|10622|10622.5|10620.5|334
1691965500000|2023-08-13 22:25:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|72
1691965800000|2023-08-13 22:30:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|119
1691966100000|2023-08-13 22:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|119
1691966400000|2023-08-13 22:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|70
1691966700000|2023-08-13 22:45:00|10621.7|10619.7|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|477
1691967000000|2023-08-13 22:50:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|291
1691967300000|2023-08-13 22:55:00|10623.7|10621.7|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|295
1691967600000|2023-08-13 23:00:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|310
1691967900000|2023-08-13 23:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|168
1691968200000|2023-08-13 23:10:00|10624|10622|10624|10622|10624|10622|10624|10622|62
1691968500000|2023-08-13 23:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|15
1691968800000|2023-08-13 23:20:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|255
1691969100000|2023-08-13 23:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|76
1691969400000|2023-08-13 23:30:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|233
1691969700000|2023-08-13 23:35:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|491
1691970000000|2023-08-13 23:40:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|232
1691970300000|2023-08-13 23:45:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|236
1691970600000|2023-08-13 23:50:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|64
1691970900000|2023-08-13 23:55:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|307
1691971200000|2023-08-14 00:00:00|10624.8|10622.8|10620.9|10618.9|10624.8|10622.8|10620.9|10618.9|932
1691971500000|2023-08-14 00:05:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|455
1691971800000|2023-08-14 00:10:00|10624|10622|10624|10622|10624|10622|10622.5|10620.5|457
1691972100000|2023-08-14 00:15:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|600
1691972400000|2023-08-14 00:20:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|662
1691972700000|2023-08-14 00:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|407
1691973000000|2023-08-14 00:30:00|10623.3|10621.3|10619.4|10617.4|10623.3|10621.3|10618.6|10616.6|2609
1691973300000|2023-08-14 00:35:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|915
1691973600000|2023-08-14 00:40:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|461
1691973900000|2023-08-14 00:45:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|1220
1691974200000|2023-08-14 00:50:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|747
1691974500000|2023-08-14 00:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|416
1691974800000|2023-08-14 01:00:00|10623.3|10621.3|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|2567
1691975100000|2023-08-14 01:05:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|309
1691975400000|2023-08-14 01:10:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|2275
1691975700000|2023-08-14 01:15:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|997
1691976000000|2023-08-14 01:20:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|530
1691976300000|2023-08-14 01:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|339
1691976600000|2023-08-14 01:30:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1385
1691976900000|2023-08-14 01:35:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|234
1691977200000|2023-08-14 01:40:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|209
1691977500000|2023-08-14 01:45:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|531
1691977800000|2023-08-14 01:50:00|10618.6|10616.6|10619.4|10617.4|10619.8|10617.8|10618.6|10616.6|666
1691978100000|2023-08-14 01:55:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|386
1691978400000|2023-08-14 02:00:00|10619|10617|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|387
1691978700000|2023-08-14 02:05:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|141
1691979000000|2023-08-14 02:10:00|||||||||50
1691979300000|2023-08-14 02:15:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|1286
1691979600000|2023-08-14 02:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|130
1691979900000|2023-08-14 02:25:00|||||||||749
1691980200000|2023-08-14 02:30:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|283
1691980500000|2023-08-14 02:35:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|109
1691980800000|2023-08-14 02:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|179
1691981100000|2023-08-14 02:45:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|169
1691981400000|2023-08-14 02:50:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|381
1691981700000|2023-08-14 02:55:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|72
1691982000000|2023-08-14 03:00:00|||||||||377
1691982300000|2023-08-14 03:05:00|||||||||19
1691982600000|2023-08-14 03:10:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|303
1691982900000|2023-08-14 03:15:00|10624|10622|10624|10622|10624|10622|10624|10622|120
1691983200000|2023-08-14 03:20:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|517
1691983500000|2023-08-14 03:25:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|656
1691983800000|2023-08-14 03:30:00|10624|10622|10624|10622|10624|10622|10624|10622|7
1691984100000|2023-08-14 03:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|348
1691984400000|2023-08-14 03:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|105
1691984700000|2023-08-14 03:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|517
1691985000000|2023-08-14 03:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|165
1691985300000|2023-08-14 03:55:00|10626.4|10624.4|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|255
1691985600000|2023-08-14 04:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|172
1691985900000|2023-08-14 04:05:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|231
1691986200000|2023-08-14 04:10:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|250
1691986500000|2023-08-14 04:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|666
1691986800000|2023-08-14 04:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|93
1691987100000|2023-08-14 04:25:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|331
1691987400000|2023-08-14 04:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|93
1691987700000|2023-08-14 04:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|201
1691988000000|2023-08-14 04:40:00|||||||||5
1691988300000|2023-08-14 04:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|428
1691988600000|2023-08-14 04:50:00|||||||||106
1691988900000|2023-08-14 04:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|69
1691989200000|2023-08-14 05:00:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|48
1691989500000|2023-08-14 05:05:00|||||||||40
1691989800000|2023-08-14 05:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|386
1691990100000|2023-08-14 05:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|294
1691990400000|2023-08-14 05:20:00|10625.2|10623.2|10625.2|10623.2|10625.6|10623.6|10624.8|10622.8|463
1691990700000|2023-08-14 05:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|74
1691991000000|2023-08-14 05:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|80
1691991300000|2023-08-14 05:35:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|77
1691991600000|2023-08-14 05:40:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|512
1691991900000|2023-08-14 05:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|493
1691992200000|2023-08-14 05:50:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|650
1691992500000|2023-08-14 05:55:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|258
1691992800000|2023-08-14 06:00:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|434
1691993100000|2023-08-14 06:05:00|10627.6|10625.6|10629.1|10627.1|10629.5|10627.5|10626.4|10624.4|1285
1691993400000|2023-08-14 06:10:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|621
1691993700000|2023-08-14 06:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1069
1691994000000|2023-08-14 06:20:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1721
1691994300000|2023-08-14 06:25:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|1589
1691994600000|2023-08-14 06:30:00|10633|10631|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|2127
1691994900000|2023-08-14 06:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|892
1691995200000|2023-08-14 06:40:00|10628.3|10626.3|10629.5|10627.5|10630.3|10628.3|10628|10626|813
1691995500000|2023-08-14 06:45:00|10629.1|10627.1|10628.7|10626.7|10629.5|10627.5|10628|10626|775
1691995800000|2023-08-14 06:50:00|10628|10626|10628|10626|10629.5|10627.5|10626.4|10624.4|1840
1691996100000|2023-08-14 06:55:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|326
1691996400000|2023-08-14 07:00:00|10627.6|10625.6|10624.8|10622.8|10628|10626|10624.8|10622.8|958
1691996700000|2023-08-14 07:05:00|10626.4|10624.4|10624|10622|10626.4|10624.4|10624|10622|1375
1691997000000|2023-08-14 07:10:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624|10622|2650
1691997300000|2023-08-14 07:15:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1108
1691997600000|2023-08-14 07:20:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|766
1691997900000|2023-08-14 07:25:00|10625.2|10623.2|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1164
1691998200000|2023-08-14 07:30:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2445
1691998500000|2023-08-14 07:35:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10624.8|10622.8|1605
1691998800000|2023-08-14 07:40:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10626.8|10624.8|1708
1691999100000|2023-08-14 07:45:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|758
1691999400000|2023-08-14 07:50:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|401
1691999700000|2023-08-14 07:55:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628|10626|926
1692000000000|2023-08-14 08:00:00|10628.3|10626.3|10629.5|10627.5|10629.5|10627.5|10628|10626|798
1692000300000|2023-08-14 08:05:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|645
1692000600000|2023-08-14 08:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1429
1692000900000|2023-08-14 08:15:00|10628.7|10626.7|10628|10626|10629.1|10627.1|10627.2|10625.2|1768
1692001200000|2023-08-14 08:20:00|10627.6|10625.6|10630.3|10628.3|10630.3|10628.3|10627.6|10625.6|5154
1692001500000|2023-08-14 08:25:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1228
1692001800000|2023-08-14 08:30:00|10629.5|10627.5|10628.3|10626.3|10629.5|10627.5|10628|10626|729
1692002100000|2023-08-14 08:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|583
1692002400000|2023-08-14 08:40:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|724
1692002700000|2023-08-14 08:45:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|201
1692003000000|2023-08-14 08:50:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|725
1692003300000|2023-08-14 08:55:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|1622
1692003600000|2023-08-14 09:00:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1368
1692003900000|2023-08-14 09:05:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|9001
1692004200000|2023-08-14 09:10:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|286
1692004500000|2023-08-14 09:15:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|826
1692004800000|2023-08-14 09:20:00|10629.5|10627.5|10629.5|10627.5|10629.9|10627.9|10628.7|10626.7|503
1692005100000|2023-08-14 09:25:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|364
1692005400000|2023-08-14 09:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|670
1692005700000|2023-08-14 09:35:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|108
1692006000000|2023-08-14 09:40:00|10628|10626|10628|10626|10628|10626|10628|10626|406
1692006300000|2023-08-14 09:45:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|511
1692006600000|2023-08-14 09:50:00|10629.1|10627.1|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|526
1692006900000|2023-08-14 09:55:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|448
1692007200000|2023-08-14 10:00:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|797
1692007500000|2023-08-14 10:05:00|10628.3|10626.3|10628.7|10626.7|10629.5|10627.5|10628|10626|1593
1692007800000|2023-08-14 10:10:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|1180
1692008100000|2023-08-14 10:15:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1203
1692008400000|2023-08-14 10:20:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|388
1692008700000|2023-08-14 10:25:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|794
1692009000000|2023-08-14 10:30:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2583
1692009300000|2023-08-14 10:35:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|1454
1692009600000|2023-08-14 10:40:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|704
1692009900000|2023-08-14 10:45:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|985
1692010200000|2023-08-14 10:50:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|603
1692010500000|2023-08-14 10:55:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|1018
1692010800000|2023-08-14 11:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1721
1692011100000|2023-08-14 11:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|623
1692011400000|2023-08-14 11:10:00|10633.8|10631.8|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|721
1692011700000|2023-08-14 11:15:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|2099
1692012000000|2023-08-14 11:20:00|10635|10633|10635|10633|10636.5|10634.5|10635|10633|1213
1692012300000|2023-08-14 11:25:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|785
1692012600000|2023-08-14 11:30:00|10635|10633|10632.6|10630.6|10635|10633|10632.6|10630.6|1208
1692012900000|2023-08-14 11:35:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|1855
1692013200000|2023-08-14 11:40:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1760
1692013500000|2023-08-14 11:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1267
1692013800000|2023-08-14 11:50:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1166
1692014100000|2023-08-14 11:55:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|700
1692014400000|2023-08-14 12:00:00|10629.9|10627.9|10625.6|10623.6|10630.3|10628.3|10625.6|10623.6|2231
1692014700000|2023-08-14 12:05:00|10624.8|10622.8|10622.5|10620.5|10625.6|10623.6|10618.6|10616.6|6064
1692015000000|2023-08-14 12:10:00|10622.9|10620.9|10622.5|10620.5|10624|10622|10620.9|10618.9|4451
1692015300000|2023-08-14 12:15:00|10621.7|10619.7|10617.8|10615.8|10622.5|10620.5|10617|10615|3462
1692015600000|2023-08-14 12:20:00|10617|10615|10619|10617|10620.9|10618.9|10617|10615|6011
1692015900000|2023-08-14 12:25:00|10619.4|10617.4|10614.7|10612.7|10620.1|10618.1|10613.9|10611.9|4782
1692016200000|2023-08-14 12:30:00|10615.5|10613.5|10614.7|10612.7|10617|10615|10613.1|10611.1|5900
1692016500000|2023-08-14 12:35:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10611.5|10609.5|2489
1692016800000|2023-08-14 12:40:00|10615.5|10613.5|10617|10615|10617|10615|10613.9|10611.9|4408
1692017100000|2023-08-14 12:45:00|10617.8|10615.8|10613.9|10611.9|10617.8|10615.8|10613.1|10611.1|2805
1692017400000|2023-08-14 12:50:00|10613.1|10611.1|10617.8|10615.8|10619.4|10617.4|10613.1|10611.1|3955
1692017700000|2023-08-14 12:55:00|10617|10615|10615.5|10613.5|10617|10615|10613.9|10611.9|3613
1692018000000|2023-08-14 13:00:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1459
1692018300000|2023-08-14 13:05:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10610.8|10608.8|4906
1692018600000|2023-08-14 13:10:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|3743
1692018900000|2023-08-14 13:15:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|1421
1692019200000|2023-08-14 13:20:00|10611.9|10609.9|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|1821
1692019500000|2023-08-14 13:25:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|3060
1692019800000|2023-08-14 13:30:00|10612.3|10610.3|10607.6|10605.6|10612.3|10610.3|10606.1|10604.1|5893
1692020100000|2023-08-14 13:35:00|10606.9|10604.9|10603|10601|10606.9|10604.9|10603|10601|5281
1692020400000|2023-08-14 13:40:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|5266
1692020700000|2023-08-14 13:45:00|10604.5|10602.5|10599|10597|10604.5|10602.5|10598.3|10596.3|7058
1692021000000|2023-08-14 13:50:00|10599.8|10597.8|10603|10601|10604.5|10602.5|10599.8|10597.8|7291
1692021300000|2023-08-14 13:55:00|10603.7|10601.7|10603.7|10601.7|10606.1|10604.1|10603|10601|7023
1692021600000|2023-08-14 14:00:00|10604.5|10602.5|10601.4|10599.4|10604.5|10602.5|10599.8|10597.8|6396
1692021900000|2023-08-14 14:05:00|10602.2|10600.2|10600.6|10598.6|10604.5|10602.5|10599.8|10597.8|6583
1692022200000|2023-08-14 14:10:00|10599.8|10597.8|10604.5|10602.5|10605.3|10603.3|10599.8|10597.8|19775
1692022500000|2023-08-14 14:15:00|10603.7|10601.7|10607.6|10605.6|10608.4|10606.4|10603.7|10601.7|6049
1692022800000|2023-08-14 14:20:00|10606.9|10604.9|10604.5|10602.5|10608.4|10606.4|10603.7|10601.7|3965
1692023100000|2023-08-14 14:25:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|2388
1692023400000|2023-08-14 14:30:00|10605.3|10603.3|10608.4|10606.4|10608.4|10606.4|10605.3|10603.3|2699
1692023700000|2023-08-14 14:35:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|3129
1692024000000|2023-08-14 14:40:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|2475
1692024300000|2023-08-14 14:45:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|1665
1692024600000|2023-08-14 14:50:00|10610.8|10608.8|10612.3|10610.3|10613.9|10611.9|10610.8|10608.8|2722
1692024900000|2023-08-14 14:55:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10608.4|10606.4|5578
1692025200000|2023-08-14 15:00:00|10610|10608|10610.8|10608.8|10613.1|10611.1|10610|10608|2597
1692025500000|2023-08-14 15:05:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|2883
1692025800000|2023-08-14 15:10:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1753
1692026100000|2023-08-14 15:15:00|10614.7|10612.7|10617|10615|10619.4|10617.4|10613.9|10611.9|8870
1692026400000|2023-08-14 15:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|4943
1692026700000|2023-08-14 15:25:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|3285
1692027000000|2023-08-14 15:30:00|10615.8|10613.8|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|2157
1692027300000|2023-08-14 15:35:00|10614.7|10612.7|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|1973
1692027600000|2023-08-14 15:40:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|1583
1692027900000|2023-08-14 15:45:00|10615.1|10613.1|10615.5|10613.5|10617.8|10615.8|10615.1|10613.1|1459
1692028200000|2023-08-14 15:50:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|2084
1692028500000|2023-08-14 15:55:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|1431
1692028800000|2023-08-14 16:00:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|739
1692029100000|2023-08-14 16:05:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|1350
1692029400000|2023-08-14 16:10:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1620
1692029700000|2023-08-14 16:15:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|2138
1692030000000|2023-08-14 16:20:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|3237
1692030300000|2023-08-14 16:25:00|10620.9|10618.9|10622.5|10620.5|10623.3|10621.3|10620.5|10618.5|2450
1692030600000|2023-08-14 16:30:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|2158
1692030900000|2023-08-14 16:35:00|10624|10622|10621.7|10619.7|10624|10622|10621.7|10619.7|1776
1692031200000|2023-08-14 16:40:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|3122
1692031500000|2023-08-14 16:45:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1690
1692031800000|2023-08-14 16:50:00|10622.5|10620.5|10621.7|10619.7|10624|10622|10621.7|10619.7|3318
1692032100000|2023-08-14 16:55:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1851
1692032400000|2023-08-14 17:00:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|816
1692032700000|2023-08-14 17:05:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|259
1692033000000|2023-08-14 17:10:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1251
1692033300000|2023-08-14 17:15:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1075
1692033600000|2023-08-14 17:20:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|791
1692033900000|2023-08-14 17:25:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1320
1692034200000|2023-08-14 17:30:00|10620.1|10618.1|10617.8|10615.8|10620.9|10618.9|10617.8|10615.8|1424
1692034500000|2023-08-14 17:35:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|1841
1692034800000|2023-08-14 17:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|2518
1692035100000|2023-08-14 17:45:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|3007
1692035400000|2023-08-14 17:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1218
1692035700000|2023-08-14 17:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|715
1692036000000|2023-08-14 18:00:00|10615.5|10613.5|10617|10615|10617|10615|10614.7|10612.7|1611
1692036300000|2023-08-14 18:05:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|3136
1692036600000|2023-08-14 18:10:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|736
1692036900000|2023-08-14 18:15:00|10615.8|10613.8|10617|10615|10617.8|10615.8|10614.7|10612.7|1330
1692037200000|2023-08-14 18:20:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|549
1692037500000|2023-08-14 18:25:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|1638
1692037800000|2023-08-14 18:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1017
1692038100000|2023-08-14 18:35:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1211
1692038400000|2023-08-14 18:40:00|10612.3|10610.3|10609.2|10607.2|10612.3|10610.3|10609.2|10607.2|5318
1692038700000|2023-08-14 18:45:00|10608.4|10606.4|10606.9|10604.9|10608.8|10606.8|10606.9|10604.9|2762
1692039000000|2023-08-14 18:50:00|10607.6|10605.6|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|3406
1692039300000|2023-08-14 18:55:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|4590
1692039600000|2023-08-14 19:00:00|10607.6|10605.6|10606.1|10604.1|10608.4|10606.4|10606.1|10604.1|1461
1692039900000|2023-08-14 19:05:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1380
1692040200000|2023-08-14 19:10:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1999
1692040500000|2023-08-14 19:15:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|3446
1692040800000|2023-08-14 19:20:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1186
1692041100000|2023-08-14 19:25:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|2567
1692041400000|2023-08-14 19:30:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|3015
1692041700000|2023-08-14 19:35:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1829
1692042000000|2023-08-14 19:40:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1176
1692042300000|2023-08-14 19:45:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1945
1692042600000|2023-08-14 19:50:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1432
1692042900000|2023-08-14 19:55:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|3317
1692043200000|2023-08-14 20:00:00|10607.3|10605.3|10606.1|10604.1|10608.4|10606.4|10606.1|10604.1|4156
1692043500000|2023-08-14 20:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|104
1692043800000|2023-08-14 20:10:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|2153
1692044100000|2023-08-14 20:15:00|10604.9|10602.9|10603|10601|10605.3|10603.3|10603|10601|693
1692044400000|2023-08-14 20:20:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|2659
1692044700000|2023-08-14 20:25:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|4017
1692045000000|2023-08-14 20:30:00|||||||||352
1692045300000|2023-08-14 20:35:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1694
1692045600000|2023-08-14 20:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|946
1692045900000|2023-08-14 20:45:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10601.4|10599.4|2416
1692046200000|2023-08-14 20:50:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|964
1692046500000|2023-08-14 20:55:00|10604.9|10602.9|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1502
1692050400000|2023-08-14 22:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|122
1692050700000|2023-08-14 22:05:00|||||||||17
1692051000000|2023-08-14 22:10:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|191
1692051300000|2023-08-14 22:15:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|208
1692051600000|2023-08-14 22:20:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|191
1692051900000|2023-08-14 22:25:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|107
1692052200000|2023-08-14 22:30:00|10606.1|10604.1|10606.1|10604.1|10606.5|10604.5|10606.1|10604.1|43
1692052500000|2023-08-14 22:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|92
1692052800000|2023-08-14 22:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|78
1692053100000|2023-08-14 22:45:00|||||||||4
1692053400000|2023-08-14 22:50:00|||||||||60
1692053700000|2023-08-14 22:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|67
1692054000000|2023-08-14 23:00:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.7|10603.7|20
1692054300000|2023-08-14 23:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|49
1692054600000|2023-08-14 23:10:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|139
1692054900000|2023-08-14 23:15:00|||||||||9
1692055200000|2023-08-14 23:20:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|23
1692055500000|2023-08-14 23:25:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10603|10601|149
1692055800000|2023-08-14 23:30:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|190
1692056100000|2023-08-14 23:35:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|55
1692056400000|2023-08-14 23:40:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|69
1692056700000|2023-08-14 23:45:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|243
1692057000000|2023-08-14 23:50:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|137
1692057300000|2023-08-14 23:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|110
1692057600000|2023-08-15 00:00:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|183
1692057900000|2023-08-15 00:05:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|390
1692058200000|2023-08-15 00:10:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|318
1692058500000|2023-08-15 00:15:00|10599.4|10597.4|10599|10597|10599.8|10597.8|10599|10597|435
1692058800000|2023-08-15 00:20:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|124
1692059100000|2023-08-15 00:25:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|408
1692059400000|2023-08-15 00:30:00|10599.4|10597.4|10599|10597|10599.8|10597.8|10597.5|10595.5|705
1692059700000|2023-08-15 00:35:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|8677
1692060000000|2023-08-15 00:40:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|108
1692060300000|2023-08-15 00:45:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|148
1692060600000|2023-08-15 00:50:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|565
1692060900000|2023-08-15 00:55:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|327
1692061200000|2023-08-15 01:00:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|1023
1692061500000|2023-08-15 01:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|586
1692061800000|2023-08-15 01:10:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|414
1692062100000|2023-08-15 01:15:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|645
1692062400000|2023-08-15 01:20:00|10600.6|10598.6|10603.7|10601.7|10603.7|10601.7|10600.6|10598.6|1264
1692062700000|2023-08-15 01:25:00|10604.5|10602.5|10604.5|10602.5|10604.9|10602.9|10604.5|10602.5|847
1692063000000|2023-08-15 01:30:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|1131
1692063300000|2023-08-15 01:35:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|492
1692063600000|2023-08-15 01:40:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|282
1692063900000|2023-08-15 01:45:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|280
1692064200000|2023-08-15 01:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|689
1692064500000|2023-08-15 01:55:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|303
1692064800000|2023-08-15 02:00:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10603|10601|517
1692065100000|2023-08-15 02:05:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|443
1692065400000|2023-08-15 02:10:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|279
1692065700000|2023-08-15 02:15:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|215
1692066000000|2023-08-15 02:20:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|204
1692066300000|2023-08-15 02:25:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|245
1692066600000|2023-08-15 02:30:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|548
1692066900000|2023-08-15 02:35:00|10604.5|10602.5|10603|10601|10605.3|10603.3|10603|10601|299
1692067200000|2023-08-15 02:40:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|107
1692067500000|2023-08-15 02:45:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|201
1692067800000|2023-08-15 02:50:00|||||||||12
1692068100000|2023-08-15 02:55:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|191
1692068400000|2023-08-15 03:00:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|395
1692068700000|2023-08-15 03:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|25
1692069000000|2023-08-15 03:10:00|10602.2|10600.2|10603|10601|10603|10601|10601.4|10599.4|311
1692069300000|2023-08-15 03:15:00|||||||||101
1692069600000|2023-08-15 03:20:00|||||||||3
1692069900000|2023-08-15 03:25:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|17
1692070200000|2023-08-15 03:30:00|||||||||8
1692070500000|2023-08-15 03:35:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|223
1692070800000|2023-08-15 03:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|93
1692071100000|2023-08-15 03:45:00|||||||||147
1692071400000|2023-08-15 03:50:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|182
1692071700000|2023-08-15 03:55:00|||||||||108
1692072000000|2023-08-15 04:00:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|249
1692072300000|2023-08-15 04:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|158
1692072600000|2023-08-15 04:10:00|||||||||111
1692072900000|2023-08-15 04:15:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|84
1692073200000|2023-08-15 04:20:00|||||||||2
1692073500000|2023-08-15 04:25:00|||||||||9
1692073800000|2023-08-15 04:30:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|54
1692074100000|2023-08-15 04:35:00|10603|10601|10603|10601|10603|10601|10603|10601|227
1692074400000|2023-08-15 04:40:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|61
1692074700000|2023-08-15 04:45:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|150
1692075000000|2023-08-15 04:50:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|139
1692075300000|2023-08-15 04:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|51
1692075600000|2023-08-15 05:00:00|||||||||4
1692075900000|2023-08-15 05:05:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|46
1692076200000|2023-08-15 05:10:00|10603|10601|10603|10601|10603|10601|10603|10601|118
1692076500000|2023-08-15 05:15:00|||||||||87
1692076800000|2023-08-15 05:20:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10603|10601|189
1692077100000|2023-08-15 05:25:00|||||||||22
1692077400000|2023-08-15 05:30:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|153
1692077700000|2023-08-15 05:35:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|94
1692078000000|2023-08-15 05:40:00|||||||||127
1692078300000|2023-08-15 05:45:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|203
1692078600000|2023-08-15 05:50:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|111
1692078900000|2023-08-15 05:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1347
1692079200000|2023-08-15 06:00:00|10602.2|10600.2|10595.9|10593.9|10602.2|10600.2|10595.9|10593.9|3984
1692079500000|2023-08-15 06:05:00|10595.1|10593.1|10592.8|10590.8|10595.9|10593.9|10592.8|10590.8|2723
1692079800000|2023-08-15 06:10:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10592|10590|2930
1692080100000|2023-08-15 06:15:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1476
1692080400000|2023-08-15 06:20:00|10592.8|10590.8|10595.9|10593.9|10596.7|10594.7|10592.8|10590.8|1298
1692080700000|2023-08-15 06:25:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|734
1692081000000|2023-08-15 06:30:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|585
1692081300000|2023-08-15 06:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|674
1692081600000|2023-08-15 06:40:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|653
1692081900000|2023-08-15 06:45:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|608
1692082200000|2023-08-15 06:50:00|10594.4|10592.4|10596.7|10594.7|10596.7|10594.7|10594.4|10592.4|569
1692082500000|2023-08-15 06:55:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|939
1692082800000|2023-08-15 07:00:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10593.6|10591.6|1575
1692083100000|2023-08-15 07:05:00|10595.1|10593.1|10597.5|10595.5|10597.5|10595.5|10594.4|10592.4|1434
1692083400000|2023-08-15 07:10:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|361
1692083700000|2023-08-15 07:15:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|812
1692084000000|2023-08-15 07:20:00|10598.3|10596.3|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|2236
1692084300000|2023-08-15 07:25:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|694
1692084600000|2023-08-15 07:30:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|767
1692084900000|2023-08-15 07:35:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|516
1692085200000|2023-08-15 07:40:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|789
1692085500000|2023-08-15 07:45:00|10594.4|10592.4|10593.6|10591.6|10596.7|10594.7|10593.6|10591.6|2131
1692085800000|2023-08-15 07:50:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|775
1692086100000|2023-08-15 07:55:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|765
1692086400000|2023-08-15 08:00:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|906
1692086700000|2023-08-15 08:05:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|531
1692087000000|2023-08-15 08:10:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|1715
1692087300000|2023-08-15 08:15:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|999
1692087600000|2023-08-15 08:20:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|524
1692087900000|2023-08-15 08:25:00|10595.1|10593.1|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|1051
1692088200000|2023-08-15 08:30:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|889
1692088500000|2023-08-15 08:35:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|1418
1692088800000|2023-08-15 08:40:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|540
1692089100000|2023-08-15 08:45:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|1185
1692089400000|2023-08-15 08:50:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|864
1692089700000|2023-08-15 08:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|464
1692090000000|2023-08-15 09:00:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|1835
1692090300000|2023-08-15 09:05:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|946
1692090600000|2023-08-15 09:10:00|10595.9|10593.9|10593.6|10591.6|10596.7|10594.7|10592.8|10590.8|1473
1692090900000|2023-08-15 09:15:00|10592.8|10590.8|10594.4|10592.4|10595.1|10593.1|10592.8|10590.8|559
1692091200000|2023-08-15 09:20:00|10595.1|10593.1|10595.1|10593.1|10595.5|10593.5|10594.4|10592.4|1110
1692091500000|2023-08-15 09:25:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|430
1692091800000|2023-08-15 09:30:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|751
1692092100000|2023-08-15 09:35:00|10595.1|10593.1|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|3949
1692092400000|2023-08-15 09:40:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|1437
1692092700000|2023-08-15 09:45:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|1875
1692093000000|2023-08-15 09:50:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|729
1692093300000|2023-08-15 09:55:00|10594.4|10592.4|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|597
1692093600000|2023-08-15 10:00:00|10596.3|10594.3|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|843
1692093900000|2023-08-15 10:05:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1899
1692094200000|2023-08-15 10:10:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|1680
1692094500000|2023-08-15 10:15:00|10592|10590|10590.5|10588.5|10593.6|10591.6|10590.5|10588.5|2189
1692094800000|2023-08-15 10:20:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|3053
1692095100000|2023-08-15 10:25:00|10592|10590|10591.2|10589.2|10592.8|10590.8|10589.7|10587.7|1672
1692095400000|2023-08-15 10:30:00|10590.5|10588.5|10592|10590|10592|10590|10590.5|10588.5|1792
1692095700000|2023-08-15 10:35:00|10591.6|10589.6|10592|10590|10592.8|10590.8|10591.2|10589.2|953
1692096000000|2023-08-15 10:40:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|851
1692096300000|2023-08-15 10:45:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1815
1692096600000|2023-08-15 10:50:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|555
1692096900000|2023-08-15 10:55:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|952
1692097200000|2023-08-15 11:00:00|10592|10590|10592|10590|10593.6|10591.6|10592|10590|1351
1692097500000|2023-08-15 11:05:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592|10590|793
1692097800000|2023-08-15 11:10:00|10594.4|10592.4|10591.2|10589.2|10594.4|10592.4|10591.2|10589.2|2629
1692098100000|2023-08-15 11:15:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|1593
1692098400000|2023-08-15 11:20:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1754
1692098700000|2023-08-15 11:25:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|957
1692099000000|2023-08-15 11:30:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|2511
1692099300000|2023-08-15 11:35:00|10590.5|10588.5|10595.1|10593.1|10595.1|10593.1|10590.5|10588.5|1503
1692099600000|2023-08-15 11:40:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|2744
1692099900000|2023-08-15 11:45:00|10593.6|10591.6|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|2175
1692100200000|2023-08-15 11:50:00|10592.8|10590.8|10592|10590|10595.1|10593.1|10592|10590|2212
1692100500000|2023-08-15 11:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|2154
1692100800000|2023-08-15 12:00:00|10592|10590|10592|10590|10592.8|10590.8|10590.5|10588.5|6011
1692101100000|2023-08-15 12:05:00|10591.2|10589.2|10589.7|10587.7|10592|10590|10588.9|10586.9|2257
1692101400000|2023-08-15 12:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|2742
1692101700000|2023-08-15 12:15:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|3589
1692102000000|2023-08-15 12:20:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10585.8|10583.8|5940
1692102300000|2023-08-15 12:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10587.3|10585.3|4539
1692102600000|2023-08-15 12:30:00|10591.2|10589.2|10576.4|10574.4|10591.2|10589.2|10568.6|10566.6|17012
1692102900000|2023-08-15 12:35:00|10577.2|10575.2|10578.7|10576.7|10582.6|10580.6|10575.6|10573.6|11810
1692103200000|2023-08-15 12:40:00|10579.5|10577.5|10585|10583|10586.5|10584.5|10578.7|10576.7|19053
1692103500000|2023-08-15 12:45:00|10585.8|10583.8|10591.2|10589.2|10593.6|10591.6|10585.8|10583.8|8150
1692103800000|2023-08-15 12:50:00|10590.5|10588.5|10585|10583|10590.5|10588.5|10584.2|10582.2|6141
1692104100000|2023-08-15 12:55:00|10584.2|10582.2|10587.3|10585.3|10589.7|10587.7|10583.4|10581.4|14751
1692104400000|2023-08-15 13:00:00|10588.1|10586.1|10593.6|10591.6|10593.6|10591.6|10586.5|10584.5|5172
1692104700000|2023-08-15 13:05:00|10592.8|10590.8|10604.5|10602.5|10605.3|10603.3|10592.8|10590.8|8041
1692105000000|2023-08-15 13:10:00|10605.3|10603.3|10606.9|10604.9|10609.2|10607.2|10603|10601|13212
1692105300000|2023-08-15 13:15:00|10607.6|10605.6|10611.5|10609.5|10616.2|10614.2|10606.9|10604.9|16054
1692105600000|2023-08-15 13:20:00|10612.3|10610.3|10605.3|10603.3|10613.9|10611.9|10603.7|10601.7|9841
1692105900000|2023-08-15 13:25:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10603.7|10601.7|5312
1692106200000|2023-08-15 13:30:00|10604.5|10602.5|10599.8|10597.8|10607.6|10605.6|10599.8|10597.8|5906
1692106500000|2023-08-15 13:35:00|10600.6|10598.6|10605.3|10603.3|10609.2|10607.2|10598.3|10596.3|5983
1692106800000|2023-08-15 13:40:00|10604.9|10602.9|10611.5|10609.5|10611.5|10609.5|10603.7|10601.7|5249
1692107100000|2023-08-15 13:45:00|10610.8|10608.8|10613.9|10611.9|10613.9|10611.9|10609.2|10607.2|4757
1692107400000|2023-08-15 13:50:00|10614.3|10612.3|10619.4|10617.4|10620.9|10618.9|10613.9|10611.9|11086
1692107700000|2023-08-15 13:55:00|10620.1|10618.1|10619.8|10617.8|10621.7|10619.7|10617|10615|7540
1692108000000|2023-08-15 14:00:00|10619.4|10617.4|10619.4|10617.4|10620.9|10618.9|10616.2|10614.2|6531
1692108300000|2023-08-15 14:05:00|10618.6|10616.6|10628|10626|10629.5|10627.5|10618.6|10616.6|8797
1692108600000|2023-08-15 14:10:00|10628.7|10626.7|10622.5|10620.5|10628.7|10626.7|10622.5|10620.5|7983
1692108900000|2023-08-15 14:15:00|10622.9|10620.9|10620.9|10618.9|10624|10622|10620.9|10618.9|3750
1692109200000|2023-08-15 14:20:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|4895
1692109500000|2023-08-15 14:25:00|10622.5|10620.5|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|4625
1692109800000|2023-08-15 14:30:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10620.9|10618.9|7919
1692110100000|2023-08-15 14:35:00|10622.5|10620.5|10627.2|10625.2|10627.2|10625.2|10622.5|10620.5|1879
1692110400000|2023-08-15 14:40:00|10626.4|10624.4|10622.5|10620.5|10626.4|10624.4|10621.7|10619.7|5830
1692110700000|2023-08-15 14:45:00|10623.3|10621.3|10627.2|10625.2|10627.2|10625.2|10623.3|10621.3|2484
1692111000000|2023-08-15 14:50:00|10628|10626|10624|10622|10628|10626|10622.5|10620.5|4215
1692111300000|2023-08-15 14:55:00|10623.3|10621.3|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|2182
1692111600000|2023-08-15 15:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10621.7|10619.7|2943
1692111900000|2023-08-15 15:05:00|10624|10622|10620.9|10618.9|10624.8|10622.8|10620.1|10618.1|5601
1692112200000|2023-08-15 15:10:00|10621.7|10619.7|10617|10615|10621.7|10619.7|10617|10615|4615
1692112500000|2023-08-15 15:15:00|10616.2|10614.2|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|2164
1692112800000|2023-08-15 15:20:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|2139
1692113100000|2023-08-15 15:25:00|10614.7|10612.7|10617.8|10615.8|10618.6|10616.6|10614.7|10612.7|5080
1692113400000|2023-08-15 15:30:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10616.2|10614.2|5198
1692113700000|2023-08-15 15:35:00|10617.8|10615.8|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1285
1692114000000|2023-08-15 15:40:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|1521
1692114300000|2023-08-15 15:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|880
1692114600000|2023-08-15 15:50:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|914
1692114900000|2023-08-15 15:55:00|10617|10615|10618.6|10616.6|10620.1|10618.1|10617|10615|1919
1692115200000|2023-08-15 16:00:00|10617.8|10615.8|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|2775
1692115500000|2023-08-15 16:05:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1966
1692115800000|2023-08-15 16:10:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|733
1692116100000|2023-08-15 16:15:00|10615.1|10613.1|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|1736
1692116400000|2023-08-15 16:20:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10611.5|10609.5|1828
1692116700000|2023-08-15 16:25:00|10613.9|10611.9|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|2807
1692117000000|2023-08-15 16:30:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|2845
1692117300000|2023-08-15 16:35:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|3750
1692117600000|2023-08-15 16:40:00|10609.2|10607.2|10607.6|10605.6|10610.8|10608.8|10607.6|10605.6|4698
1692117900000|2023-08-15 16:45:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|2475
1692118200000|2023-08-15 16:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|740
1692118500000|2023-08-15 16:55:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10607.6|10605.6|1477
1692118800000|2023-08-15 17:00:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|2040
1692119100000|2023-08-15 17:05:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2276
1692119400000|2023-08-15 17:10:00|10612.3|10610.3|10610|10608|10612.3|10610.3|10610|10608|1251
1692119700000|2023-08-15 17:15:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10607.6|10605.6|1790
1692120000000|2023-08-15 17:20:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|558
1692120300000|2023-08-15 17:25:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|1021
1692120600000|2023-08-15 17:30:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|480
1692120900000|2023-08-15 17:35:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1757
1692121200000|2023-08-15 17:40:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|656
1692121500000|2023-08-15 17:45:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.1|10604.1|2125
1692121800000|2023-08-15 17:50:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|842
1692122100000|2023-08-15 17:55:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|683
1692122400000|2023-08-15 18:00:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|2594
1692122700000|2023-08-15 18:05:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2105
1692123000000|2023-08-15 18:10:00|10609.2|10607.2|10606.1|10604.1|10609.2|10607.2|10606.1|10604.1|1057
1692123300000|2023-08-15 18:15:00|10606.9|10604.9|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|3876
1692123600000|2023-08-15 18:20:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1211
1692123900000|2023-08-15 18:25:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1429
1692124200000|2023-08-15 18:30:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|996
1692124500000|2023-08-15 18:35:00|10606.1|10604.1|10603|10601|10606.1|10604.1|10602.2|10600.2|2882
1692124800000|2023-08-15 18:40:00|10603.3|10601.3|10602.2|10600.2|10603.3|10601.3|10602.2|10600.2|873
1692125100000|2023-08-15 18:45:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599|10597|5941
1692125400000|2023-08-15 18:50:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|3757
1692125700000|2023-08-15 18:55:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|7081
1692126000000|2023-08-15 19:00:00|10598.3|10596.3|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|3347
1692126300000|2023-08-15 19:05:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|4100
1692126600000|2023-08-15 19:10:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|3092
1692126900000|2023-08-15 19:15:00|10600.6|10598.6|10601.4|10599.4|10603|10601|10600.6|10598.6|2833
1692127200000|2023-08-15 19:20:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|3876
1692127500000|2023-08-15 19:25:00|10603|10601|10606.1|10604.1|10606.1|10604.1|10603|10601|20204
1692127800000|2023-08-15 19:30:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|2751
1692128100000|2023-08-15 19:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2211
1692128400000|2023-08-15 19:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1624
1692128700000|2023-08-15 19:45:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|4559
1692129000000|2023-08-15 19:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1065
1692129300000|2023-08-15 19:55:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|5262
1692129600000|2023-08-15 20:00:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|8009
1692129900000|2023-08-15 20:05:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|10370
1692130200000|2023-08-15 20:10:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1447
1692130500000|2023-08-15 20:15:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2698
1692130800000|2023-08-15 20:20:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|1951
1692131100000|2023-08-15 20:25:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|2452
1692131400000|2023-08-15 20:30:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|9223
1692131700000|2023-08-15 20:35:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|302
1692132000000|2023-08-15 20:40:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|5210
1692132300000|2023-08-15 20:45:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|2307
1692132600000|2023-08-15 20:50:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1899
1692132900000|2023-08-15 20:55:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.4|10597.4|2028
1692136800000|2023-08-15 22:00:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|385
1692137100000|2023-08-15 22:05:00|10599|10597|10599|10597|10599|10597|10599|10597|182
1692137400000|2023-08-15 22:10:00|||||||||65
1692137700000|2023-08-15 22:15:00|||||||||5
1692138000000|2023-08-15 22:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|119
1692138300000|2023-08-15 22:25:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|84
1692138600000|2023-08-15 22:30:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|425
1692138900000|2023-08-15 22:35:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|605
1692139200000|2023-08-15 22:40:00|||||||||248
1692139500000|2023-08-15 22:45:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|81
1692139800000|2023-08-15 22:50:00|||||||||16
1692140100000|2023-08-15 22:55:00|||||||||4
1692140400000|2023-08-15 23:00:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|51
1692140700000|2023-08-15 23:05:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|93
1692141000000|2023-08-15 23:10:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|61
1692141300000|2023-08-15 23:15:00|||||||||79
1692141600000|2023-08-15 23:20:00|||||||||515
1692141900000|2023-08-15 23:25:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|133
1692142200000|2023-08-15 23:30:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|256
1692142500000|2023-08-15 23:35:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|188
1692142800000|2023-08-15 23:40:00|10598.3|10596.3|10599.4|10597.4|10599.4|10597.4|10597.5|10595.5|181
1692143100000|2023-08-15 23:45:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|116
1692143400000|2023-08-15 23:50:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|182
1692143700000|2023-08-15 23:55:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|299
1692144000000|2023-08-16 00:00:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|177
1692144300000|2023-08-16 00:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|375
1692144600000|2023-08-16 00:10:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|465
1692144900000|2023-08-16 00:15:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|463
1692145200000|2023-08-16 00:20:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|471
1692145500000|2023-08-16 00:25:00|10603|10601|10603|10601|10603|10601|10603|10601|111
1692145800000|2023-08-16 00:30:00|10603.3|10601.3|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|345
1692146100000|2023-08-16 00:35:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|734
1692146400000|2023-08-16 00:40:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|707
1692146700000|2023-08-16 00:45:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|167
1692147000000|2023-08-16 00:50:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|444
1692147300000|2023-08-16 00:55:00|10604.1|10602.1|10606.9|10604.9|10606.9|10604.9|10603|10601|1057
1692147600000|2023-08-16 01:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|914
1692147900000|2023-08-16 01:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|340
1692148200000|2023-08-16 01:10:00|10605.7|10603.7|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|367
1692148500000|2023-08-16 01:15:00|10607.3|10605.3|10608.4|10606.4|10608.4|10606.4|10607.3|10605.3|551
1692148800000|2023-08-16 01:20:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1132
1692149100000|2023-08-16 01:25:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|136
1692149400000|2023-08-16 01:30:00|10610|10608|10607.6|10605.6|10610|10608|10607.6|10605.6|356
1692149700000|2023-08-16 01:35:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|96
1692150000000|2023-08-16 01:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|1757
1692150300000|2023-08-16 01:45:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|568
1692150600000|2023-08-16 01:50:00|10609.6|10607.6|10608.4|10606.4|10610|10608|10608.4|10606.4|145
1692150900000|2023-08-16 01:55:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|176
1692151200000|2023-08-16 02:00:00|10608.4|10606.4|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|686
1692151500000|2023-08-16 02:05:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1105
1692151800000|2023-08-16 02:10:00|10611.2|10609.2|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|426
1692152100000|2023-08-16 02:15:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1270
1692152400000|2023-08-16 02:20:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|204
1692152700000|2023-08-16 02:25:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|174
1692153000000|2023-08-16 02:30:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|157
1692153300000|2023-08-16 02:35:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|112
1692153600000|2023-08-16 02:40:00|||||||||21
1692153900000|2023-08-16 02:45:00|||||||||19
1692154200000|2023-08-16 02:50:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|299
1692154500000|2023-08-16 02:55:00|||||||||45
1692154800000|2023-08-16 03:00:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|48
1692155100000|2023-08-16 03:05:00|||||||||112
1692155400000|2023-08-16 03:10:00|||||||||180
1692155700000|2023-08-16 03:15:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|967
1692156000000|2023-08-16 03:20:00|10608|10606|10608.4|10606.4|10608.4|10606.4|10608|10606|111
1692156300000|2023-08-16 03:25:00|||||||||297
1692156600000|2023-08-16 03:30:00|||||||||35
1692156900000|2023-08-16 03:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|143
1692157200000|2023-08-16 03:40:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|216
1692157500000|2023-08-16 03:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|6
1692157800000|2023-08-16 03:50:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|287
1692158100000|2023-08-16 03:55:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|32
1692158400000|2023-08-16 04:00:00|||||||||213
1692158700000|2023-08-16 04:05:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|252
1692159000000|2023-08-16 04:10:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1242
1692159300000|2023-08-16 04:15:00|||||||||20
1692159600000|2023-08-16 04:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|72
1692159900000|2023-08-16 04:25:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|174
1692160200000|2023-08-16 04:30:00|||||||||190
1692160500000|2023-08-16 04:35:00|||||||||16
1692160800000|2023-08-16 04:40:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|218
1692161100000|2023-08-16 04:45:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|95
1692161400000|2023-08-16 04:50:00|||||||||238
1692161700000|2023-08-16 04:55:00|||||||||90
1692162000000|2023-08-16 05:00:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|466
1692162300000|2023-08-16 05:05:00|10610|10608|10610|10608|10610|10608|10610|10608|439
1692162600000|2023-08-16 05:10:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|339
1692162900000|2023-08-16 05:15:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|463
1692163200000|2023-08-16 05:20:00|10611.2|10609.2|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|1108
1692163500000|2023-08-16 05:25:00|10613.1|10611.1|10615.5|10613.5|10616.2|10614.2|10613.1|10611.1|1373
1692163800000|2023-08-16 05:30:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|656
1692164100000|2023-08-16 05:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|280
1692164400000|2023-08-16 05:40:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|786
1692164700000|2023-08-16 05:45:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|925
1692165000000|2023-08-16 05:50:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|364
1692165300000|2023-08-16 05:55:00|10615.5|10613.5|10615.8|10613.8|10617|10615|10615.5|10613.5|1323
1692165600000|2023-08-16 06:00:00|10614.7|10612.7|10615.5|10613.5|10619.4|10617.4|10611.9|10609.9|3866
1692165900000|2023-08-16 06:05:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|1451
1692166200000|2023-08-16 06:10:00|10618.6|10616.6|10618.6|10616.6|10622.5|10620.5|10617.8|10615.8|1787
1692166500000|2023-08-16 06:15:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|1184
1692166800000|2023-08-16 06:20:00|10618.2|10616.2|10619.4|10617.4|10620.9|10618.9|10617.8|10615.8|1867
1692167100000|2023-08-16 06:25:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1147
1692167400000|2023-08-16 06:30:00|10617.8|10615.8|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|962
1692167700000|2023-08-16 06:35:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1611
1692168000000|2023-08-16 06:40:00|10619.4|10617.4|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|2316
1692168300000|2023-08-16 06:45:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|625
1692168600000|2023-08-16 06:50:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|888
1692168900000|2023-08-16 06:55:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|876
1692169200000|2023-08-16 07:00:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10620.9|10618.9|1540
1692169500000|2023-08-16 07:05:00|10624|10622|10621.7|10619.7|10624|10622|10620.9|10618.9|1676
1692169800000|2023-08-16 07:10:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|2469
1692170100000|2023-08-16 07:15:00|10621.7|10619.7|10619.4|10617.4|10621.7|10619.7|10618.6|10616.6|999
1692170400000|2023-08-16 07:20:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|962
1692170700000|2023-08-16 07:25:00|10619.8|10617.8|10617|10615|10619.8|10617.8|10617|10615|2785
1692171000000|2023-08-16 07:30:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1055
1692171300000|2023-08-16 07:35:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|736
1692171600000|2023-08-16 07:40:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|604
1692171900000|2023-08-16 07:45:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|932
1692172200000|2023-08-16 07:50:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|694
1692172500000|2023-08-16 07:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|750
1692172800000|2023-08-16 08:00:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|475
1692173100000|2023-08-16 08:05:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1296
1692173400000|2023-08-16 08:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617|10615|912
1692173700000|2023-08-16 08:15:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|959
1692174000000|2023-08-16 08:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|664
1692174300000|2023-08-16 08:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|2157
1692174600000|2023-08-16 08:30:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|920
1692174900000|2023-08-16 08:35:00|10617.8|10615.8|10620.9|10618.9|10621.7|10619.7|10617.8|10615.8|2175
1692175200000|2023-08-16 08:40:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|938
1692175500000|2023-08-16 08:45:00|10622.1|10620.1|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1368
1692175800000|2023-08-16 08:50:00|10622.1|10620.1|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|620
1692176100000|2023-08-16 08:55:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|540
1692176400000|2023-08-16 09:00:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|727
1692176700000|2023-08-16 09:05:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|682
1692177000000|2023-08-16 09:10:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|386
1692177300000|2023-08-16 09:15:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1374
1692177600000|2023-08-16 09:20:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|765
1692177900000|2023-08-16 09:25:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|822
1692178200000|2023-08-16 09:30:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|688
1692178500000|2023-08-16 09:35:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|447
1692178800000|2023-08-16 09:40:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|531
1692179100000|2023-08-16 09:45:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|767
1692179400000|2023-08-16 09:50:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|874
1692179700000|2023-08-16 09:55:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1315
1692180000000|2023-08-16 10:00:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10621.7|10619.7|759
1692180300000|2023-08-16 10:05:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|742
1692180600000|2023-08-16 10:10:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|622
1692180900000|2023-08-16 10:15:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|600
1692181200000|2023-08-16 10:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|675
1692181500000|2023-08-16 10:25:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|989
1692181800000|2023-08-16 10:30:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.9|10620.9|562
1692182100000|2023-08-16 10:35:00|||||||||138
1692182400000|2023-08-16 10:40:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|546
1692182700000|2023-08-16 10:45:00|10622.1|10620.1|10620.9|10618.9|10622.1|10620.1|10620.9|10618.9|707
1692183000000|2023-08-16 10:50:00|10620.5|10618.5|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|1774
1692183300000|2023-08-16 10:55:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|1434
1692183600000|2023-08-16 11:00:00|10621.3|10619.3|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|310
1692183900000|2023-08-16 11:05:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|2561
1692184200000|2023-08-16 11:10:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|706
1692184500000|2023-08-16 11:15:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.2|10616.2|996
1692184800000|2023-08-16 11:20:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|2140
1692185100000|2023-08-16 11:25:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1007
1692185400000|2023-08-16 11:30:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|770
1692185700000|2023-08-16 11:35:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|933
1692186000000|2023-08-16 11:40:00|10617|10615|10616.2|10614.2|10617|10615|10614.7|10612.7|2418
1692186300000|2023-08-16 11:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|3111
1692186600000|2023-08-16 11:50:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|1450
1692186900000|2023-08-16 11:55:00|10615.5|10613.5|10616.2|10614.2|10617.8|10615.8|10614.7|10612.7|5194
1692187200000|2023-08-16 12:00:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10613.1|10611.1|1561
1692187500000|2023-08-16 12:05:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|2810
1692187800000|2023-08-16 12:10:00|10613.1|10611.1|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|1969
1692188100000|2023-08-16 12:15:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10609.2|10607.2|2580
1692188400000|2023-08-16 12:20:00|10609.2|10607.2|10603|10601|10610|10608|10603|10601|5457
1692188700000|2023-08-16 12:25:00|10602.2|10600.2|10604.5|10602.5|10605.3|10603.3|10602.2|10600.2|3369
1692189000000|2023-08-16 12:30:00|10604.1|10602.1|10606.9|10604.9|10606.9|10604.9|10600.6|10598.6|6304
1692189300000|2023-08-16 12:35:00|10607.6|10605.6|10605.3|10603.3|10608.4|10606.4|10603.7|10601.7|4001
1692189600000|2023-08-16 12:40:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10603.7|10601.7|2986
1692189900000|2023-08-16 12:45:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|2691
1692190200000|2023-08-16 12:50:00|10608.4|10606.4|10608.4|10606.4|10610|10608|10606.9|10604.9|1933
1692190500000|2023-08-16 12:55:00|10609.2|10607.2|10604.5|10602.5|10609.2|10607.2|10603.7|10601.7|5008
1692190800000|2023-08-16 13:00:00|10605.3|10603.3|10609.2|10607.2|10609.2|10607.2|10604.5|10602.5|2660
1692191100000|2023-08-16 13:05:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10607.6|10605.6|2076
1692191400000|2023-08-16 13:10:00|10610|10608|10606.1|10604.1|10610|10608|10606.1|10604.1|5378
1692191700000|2023-08-16 13:15:00|10601.8|10599.8|10604.5|10602.5|10607.6|10605.6|10599.8|10597.8|8679
1692192000000|2023-08-16 13:20:00|10605.3|10603.3|10602.2|10600.2|10605.3|10603.3|10599.8|10597.8|2992
1692192300000|2023-08-16 13:25:00|10603|10601|10606.1|10604.1|10606.1|10604.1|10602.2|10600.2|11876
1692192600000|2023-08-16 13:30:00|10605.3|10603.3|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|3507
1692192900000|2023-08-16 13:35:00|10605.3|10603.3|10614.7|10612.7|10616.2|10614.2|10605.3|10603.3|8783
1692193200000|2023-08-16 13:40:00|10613.9|10611.9|10611.5|10609.5|10613.9|10611.9|10610|10608|6479
1692193500000|2023-08-16 13:45:00|10610.8|10608.8|10612.3|10610.3|10614.7|10612.7|10610.8|10608.8|4946
1692193800000|2023-08-16 13:50:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10607.6|10605.6|4511
1692194100000|2023-08-16 13:55:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|5306
1692194400000|2023-08-16 14:00:00|10606.9|10604.9|10611.5|10609.5|10613.9|10611.9|10606.9|10604.9|3460
1692194700000|2023-08-16 14:05:00|10612.3|10610.3|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|2688
1692195000000|2023-08-16 14:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|4969
1692195300000|2023-08-16 14:15:00|10613.9|10611.9|10615.5|10613.5|10616.2|10614.2|10612.3|10610.3|2635
1692195600000|2023-08-16 14:20:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|2343
1692195900000|2023-08-16 14:25:00|10615.8|10613.8|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|3530
1692196200000|2023-08-16 14:30:00|10617|10615|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|2658
1692196500000|2023-08-16 14:35:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|1873
1692196800000|2023-08-16 14:40:00|10613.9|10611.9|10614.7|10612.7|10617|10615|10613.5|10611.5|2682
1692197100000|2023-08-16 14:45:00|10613.9|10611.9|10613.1|10611.1|10614.3|10612.3|10611.5|10609.5|5667
1692197400000|2023-08-16 14:50:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2094
1692197700000|2023-08-16 14:55:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1720
1692198000000|2023-08-16 15:00:00|10612.7|10610.7|10610|10608|10612.7|10610.7|10608.4|10606.4|3981
1692198300000|2023-08-16 15:05:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|3235
1692198600000|2023-08-16 15:10:00|10608.4|10606.4|10608.4|10606.4|10610|10608|10606.9|10604.9|4649
1692198900000|2023-08-16 15:15:00|10608.8|10606.8|10610|10608|10610.8|10608.8|10607.6|10605.6|2449
1692199200000|2023-08-16 15:20:00|10609.6|10607.6|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|1509
1692199500000|2023-08-16 15:25:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|3491
1692199800000|2023-08-16 15:30:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|1505
1692200100000|2023-08-16 15:35:00|10604.5|10602.5|10603|10601|10605.3|10603.3|10603|10601|3415
1692200400000|2023-08-16 15:40:00|10603.7|10601.7|10600.6|10598.6|10603.7|10601.7|10600.6|10598.6|2627
1692200700000|2023-08-16 15:45:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10596.7|10594.7|8310
1692201000000|2023-08-16 15:50:00|10600.6|10598.6|10603|10601|10603.7|10601.7|10600.6|10598.6|2636
1692201300000|2023-08-16 15:55:00|10603.7|10601.7|10600.6|10598.6|10603.7|10601.7|10599|10597|2756
1692201600000|2023-08-16 16:00:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10600.6|10598.6|2585
1692201900000|2023-08-16 16:05:00|10600.6|10598.6|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|3328
1692202200000|2023-08-16 16:10:00|10599|10597|10599|10597|10600.6|10598.6|10598.3|10596.3|1227
1692202500000|2023-08-16 16:15:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10596.7|10594.7|2645
1692202800000|2023-08-16 16:20:00|10597.5|10595.5|10597.5|10595.5|10599.8|10597.8|10597.5|10595.5|2822
1692203100000|2023-08-16 16:25:00|10596.7|10594.7|10594.4|10592.4|10597.5|10595.5|10594.4|10592.4|2310
1692203400000|2023-08-16 16:30:00|10594.8|10592.8|10592.8|10590.8|10595.1|10593.1|10592.8|10590.8|3523
1692203700000|2023-08-16 16:35:00|10593.2|10591.2|10597.5|10595.5|10597.5|10595.5|10592.8|10590.8|2663
1692204000000|2023-08-16 16:40:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|2211
1692204300000|2023-08-16 16:45:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|628
1692204600000|2023-08-16 16:50:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1505
1692204900000|2023-08-16 16:55:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|1274
1692205200000|2023-08-16 17:00:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10591.2|10589.2|3449
1692205500000|2023-08-16 17:05:00|10592.8|10590.8|10593.6|10591.6|10594.4|10592.4|10592|10590|4339
1692205800000|2023-08-16 17:10:00|10594.4|10592.4|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|4717
1692206100000|2023-08-16 17:15:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|2972
1692206400000|2023-08-16 17:20:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|3234
1692206700000|2023-08-16 17:25:00|10593.6|10591.6|10590.5|10588.5|10593.6|10591.6|10590.5|10588.5|5106
1692207000000|2023-08-16 17:30:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|8186
1692207300000|2023-08-16 17:35:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|4944
1692207600000|2023-08-16 17:40:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|3444
1692207900000|2023-08-16 17:45:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|4248
1692208200000|2023-08-16 17:50:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|3339
1692208500000|2023-08-16 17:55:00|10591.2|10589.2|10592.4|10590.4|10594.4|10592.4|10591.2|10589.2|3856
1692208800000|2023-08-16 18:00:00|10592.8|10590.8|10589.7|10587.7|10595.1|10593.1|10588.1|10586.1|6771
1692209100000|2023-08-16 18:05:00|10588.9|10586.9|10583.4|10581.4|10591.2|10589.2|10582.6|10580.6|9208
1692209400000|2023-08-16 18:10:00|10584.2|10582.2|10587.3|10585.3|10588.9|10586.9|10583.4|10581.4|4128
1692209700000|2023-08-16 18:15:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10586.5|10584.5|2410
1692210000000|2023-08-16 18:20:00|10590.5|10588.5|10592.8|10590.8|10595.9|10593.9|10590.5|10588.5|5863
1692210300000|2023-08-16 18:25:00|10593.6|10591.6|10589.7|10587.7|10593.6|10591.6|10588.5|10586.5|3924
1692210600000|2023-08-16 18:30:00|10590.1|10588.1|10591.2|10589.2|10592|10590|10588.1|10586.1|2929
1692210900000|2023-08-16 18:35:00|10592|10590|10590.5|10588.5|10592|10590|10588.9|10586.9|2393
1692211200000|2023-08-16 18:40:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|2146
1692211500000|2023-08-16 18:45:00|10588.9|10586.9|10586.5|10584.5|10589.7|10587.7|10586.5|10584.5|1962
1692211800000|2023-08-16 18:50:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|3025
1692212100000|2023-08-16 18:55:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10584.2|10582.2|5522
1692212400000|2023-08-16 19:00:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10584.2|10582.2|3757
1692212700000|2023-08-16 19:05:00|10586.5|10584.5|10584.2|10582.2|10586.5|10584.5|10584.2|10582.2|2745
1692213000000|2023-08-16 19:10:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|2979
1692213300000|2023-08-16 19:15:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|14853
1692213600000|2023-08-16 19:20:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10578|10576|3130
1692213900000|2023-08-16 19:25:00|10579.5|10577.5|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|2990
1692214200000|2023-08-16 19:30:00|10581.9|10579.9|10585|10583|10585.8|10583.8|10581.9|10579.9|3174
1692214500000|2023-08-16 19:35:00|10584.2|10582.2|10583.4|10581.4|10585.8|10583.8|10581.9|10579.9|4510
1692214800000|2023-08-16 19:40:00|10583|10581|10582.6|10580.6|10584.2|10582.2|10581.9|10579.9|7652
1692215100000|2023-08-16 19:45:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1953
1692215400000|2023-08-16 19:50:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|2043
1692215700000|2023-08-16 19:55:00|10581.5|10579.5|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|5203
1692216000000|2023-08-16 20:00:00|10581.9|10579.9|10583.4|10581.4|10584.2|10582.2|10581.1|10579.1|3386
1692216300000|2023-08-16 20:05:00|10584.2|10582.2|10581.9|10579.9|10584.2|10582.2|10581.9|10579.9|1654
1692216600000|2023-08-16 20:10:00|10582.6|10580.6|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|1699
1692216900000|2023-08-16 20:15:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1480
1692217200000|2023-08-16 20:20:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|493
1692217500000|2023-08-16 20:25:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1946
1692217800000|2023-08-16 20:30:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|1528
1692218100000|2023-08-16 20:35:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|1325
1692218400000|2023-08-16 20:40:00|10585|10583|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|2241
1692218700000|2023-08-16 20:45:00|10587.3|10585.3|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|1057
1692219000000|2023-08-16 20:50:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585|10583|797
1692219300000|2023-08-16 20:55:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|2830
1692223200000|2023-08-16 22:00:00|10586.9|10584.9|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|2377
1692223500000|2023-08-16 22:05:00|10587.7|10585.7|10590.5|10588.5|10590.5|10588.5|10587.7|10585.7|1320
1692223800000|2023-08-16 22:10:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|2009
1692224100000|2023-08-16 22:15:00|10591.6|10589.6|10588.1|10586.1|10591.6|10589.6|10588.1|10586.1|1753
1692224400000|2023-08-16 22:20:00|10588.9|10586.9|10591.2|10589.2|10592|10590|10588.9|10586.9|2696
1692224700000|2023-08-16 22:25:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|976
1692225000000|2023-08-16 22:30:00|||||||||38
1692225300000|2023-08-16 22:35:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|110
1692225600000|2023-08-16 22:40:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|393
1692225900000|2023-08-16 22:45:00|||||||||39
1692226200000|2023-08-16 22:50:00|||||||||40
1692226500000|2023-08-16 22:55:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|293
1692226800000|2023-08-16 23:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|427
1692227100000|2023-08-16 23:05:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|459
1692227400000|2023-08-16 23:10:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|452
1692227700000|2023-08-16 23:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|481
1692228000000|2023-08-16 23:20:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|555
1692228300000|2023-08-16 23:25:00|10591.6|10589.6|10591.2|10589.2|10592|10590|10591.2|10589.2|288
1692228600000|2023-08-16 23:30:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|375
1692228900000|2023-08-16 23:35:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|224
1692229200000|2023-08-16 23:40:00|||||||||41
1692229500000|2023-08-16 23:45:00|||||||||16
1692229800000|2023-08-16 23:50:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|754
1692230100000|2023-08-16 23:55:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|180
1692230400000|2023-08-17 00:00:00|10588.9|10586.9|10585|10583|10588.9|10586.9|10585|10583|1338
1692230700000|2023-08-17 00:05:00|10584.2|10582.2|10581.9|10579.9|10584.2|10582.2|10581.9|10579.9|721
1692231000000|2023-08-17 00:10:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|847
1692231300000|2023-08-17 00:15:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|634
1692231600000|2023-08-17 00:20:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|932
1692231900000|2023-08-17 00:25:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|633
1692232200000|2023-08-17 00:30:00|10580.7|10578.7|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|720
1692232500000|2023-08-17 00:35:00|10578.7|10576.7|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|792
1692232800000|2023-08-17 00:40:00|10578|10576|10576.4|10574.4|10578.3|10576.3|10576.4|10574.4|1423
1692233100000|2023-08-17 00:45:00|10575.6|10573.6|10574|10572|10576.4|10574.4|10573.3|10571.3|2093
1692233400000|2023-08-17 00:50:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|1922
1692233700000|2023-08-17 00:55:00|10572.5|10570.5|10574|10572|10574|10572|10572.5|10570.5|1788
1692234000000|2023-08-17 01:00:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|448
1692234300000|2023-08-17 01:05:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|320
1692234600000|2023-08-17 01:10:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|415
1692234900000|2023-08-17 01:15:00|10571.7|10569.7|10573.7|10571.7|10574|10572|10571.7|10569.7|903
1692235200000|2023-08-17 01:20:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10572.5|10570.5|580
1692235500000|2023-08-17 01:25:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|301
1692235800000|2023-08-17 01:30:00|10574|10572|10576.4|10574.4|10576.4|10574.4|10574|10572|552
1692236100000|2023-08-17 01:35:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|241
1692236400000|2023-08-17 01:40:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|1102
1692236700000|2023-08-17 01:45:00|10574|10572|10570.9|10568.9|10574.4|10572.4|10570.9|10568.9|604
1692237000000|2023-08-17 01:50:00|10572.5|10570.5|10570.1|10568.1|10572.5|10570.5|10568.6|10566.6|3098
1692237300000|2023-08-17 01:55:00|10570.9|10568.9|10574|10572|10574|10572|10570.9|10568.9|472
1692237600000|2023-08-17 02:00:00|10574.8|10572.8|10574|10572|10575.6|10573.6|10574|10572|798
1692237900000|2023-08-17 02:05:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|535
1692238200000|2023-08-17 02:10:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|220
1692238500000|2023-08-17 02:15:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|245
1692238800000|2023-08-17 02:20:00|||||||||38
1692239100000|2023-08-17 02:25:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|170
1692239400000|2023-08-17 02:30:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|583
1692239700000|2023-08-17 02:35:00|10574|10572|10574|10572|10574|10572|10574|10572|292
1692240000000|2023-08-17 02:40:00|10574.8|10572.8|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|802
1692240300000|2023-08-17 02:45:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|454
1692240600000|2023-08-17 02:50:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10572.5|10570.5|130
1692240900000|2023-08-17 02:55:00|||||||||84
1692241200000|2023-08-17 03:00:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|455
1692241500000|2023-08-17 03:05:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|56
1692241800000|2023-08-17 03:10:00|10572.5|10570.5|10574|10572|10574|10572|10572.5|10570.5|148
1692242100000|2023-08-17 03:15:00|10573.7|10571.7|10574.8|10572.8|10574.8|10572.8|10573.7|10571.7|165
1692242400000|2023-08-17 03:20:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|1953
1692242700000|2023-08-17 03:25:00|10576.8|10574.8|10577.2|10575.2|10578|10576|10576.4|10574.4|684
1692243000000|2023-08-17 03:30:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|288
1692243300000|2023-08-17 03:35:00|10575.6|10573.6|10572.5|10570.5|10575.6|10573.6|10571.7|10569.7|743
1692243600000|2023-08-17 03:40:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|148
1692243900000|2023-08-17 03:45:00|||||||||105
1692244200000|2023-08-17 03:50:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|298
1692244500000|2023-08-17 03:55:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|252
1692244800000|2023-08-17 04:00:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|408
1692245100000|2023-08-17 04:05:00|10572.1|10570.1|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|390
1692245400000|2023-08-17 04:10:00|||||||||527
1692245700000|2023-08-17 04:15:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10573.3|10571.3|781
1692246000000|2023-08-17 04:20:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|412
1692246300000|2023-08-17 04:25:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|328
1692246600000|2023-08-17 04:30:00|10572.9|10570.9|10573.3|10571.3|10574|10572|10572.9|10570.9|225
1692246900000|2023-08-17 04:35:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|68
1692247200000|2023-08-17 04:40:00|10574|10572|10574|10572|10574|10572|10574|10572|372
1692247500000|2023-08-17 04:45:00|10573.3|10571.3|10573.7|10571.7|10574|10572|10573.3|10571.3|244
1692247800000|2023-08-17 04:50:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|429
1692248100000|2023-08-17 04:55:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|678
1692248400000|2023-08-17 05:00:00|10570.9|10568.9|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|631
1692248700000|2023-08-17 05:05:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|140
1692249000000|2023-08-17 05:10:00|10572.9|10570.9|10572.5|10570.5|10572.9|10570.9|10572.5|10570.5|26
1692249300000|2023-08-17 05:15:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.1|10568.1|681
1692249600000|2023-08-17 05:20:00|10570.1|10568.1|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|229
1692249900000|2023-08-17 05:25:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|267
1692250200000|2023-08-17 05:30:00|10570.1|10568.1|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|865
1692250500000|2023-08-17 05:35:00|10569.4|10567.4|10565.5|10563.5|10569.4|10567.4|10565.5|10563.5|2363
1692250800000|2023-08-17 05:40:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10564.7|10562.7|1388
1692251100000|2023-08-17 05:45:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|719
1692251400000|2023-08-17 05:50:00|10567|10565|10568.2|10566.2|10568.2|10566.2|10565.5|10563.5|843
1692251700000|2023-08-17 05:55:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|452
1692252000000|2023-08-17 06:00:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567|10565|995
1692252300000|2023-08-17 06:05:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|663
1692252600000|2023-08-17 06:10:00|10567.4|10565.4|10567|10565|10567.8|10565.8|10566.2|10564.2|2441
1692252900000|2023-08-17 06:15:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|1249
1692253200000|2023-08-17 06:20:00|10567.8|10565.8|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|657
1692253500000|2023-08-17 06:25:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|745
1692253800000|2023-08-17 06:30:00|10567.8|10565.8|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|1112
1692254100000|2023-08-17 06:35:00|10569.4|10567.4|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|2131
1692254400000|2023-08-17 06:40:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|508
1692254700000|2023-08-17 06:45:00|10570.1|10568.1|10572.5|10570.5|10572.5|10570.5|10569.4|10567.4|1236
1692255000000|2023-08-17 06:50:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|420
1692255300000|2023-08-17 06:55:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|647
1692255600000|2023-08-17 07:00:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|1506
1692255900000|2023-08-17 07:05:00|10570.9|10568.9|10573.3|10571.3|10574|10572|10570.9|10568.9|1235
1692256200000|2023-08-17 07:10:00|10574|10572|10576.4|10574.4|10577.2|10575.2|10574|10572|1559
1692256500000|2023-08-17 07:15:00|10578|10576|10580.3|10578.3|10580.3|10578.3|10577.2|10575.2|3203
1692256800000|2023-08-17 07:20:00|10581.1|10579.1|10578.7|10576.7|10581.9|10579.9|10578|10576|2614
1692257100000|2023-08-17 07:25:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|16730
1692257400000|2023-08-17 07:30:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10576.4|10574.4|1186
1692257700000|2023-08-17 07:35:00|10577.2|10575.2|10576.8|10574.8|10578|10576|10576.4|10574.4|1106
1692258000000|2023-08-17 07:40:00|10577.2|10575.2|10579.5|10577.5|10579.5|10577.5|10576.4|10574.4|1650
1692258300000|2023-08-17 07:45:00|10578.7|10576.7|10581.9|10579.9|10581.9|10579.9|10578.7|10576.7|17204
1692258600000|2023-08-17 07:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|599
1692258900000|2023-08-17 07:55:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1601
1692259200000|2023-08-17 08:00:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1802
1692259500000|2023-08-17 08:05:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|972
1692259800000|2023-08-17 08:10:00|10581.1|10579.1|10578.7|10576.7|10581.1|10579.1|10578|10576|1562
1692260100000|2023-08-17 08:15:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10578.7|10576.7|820
1692260400000|2023-08-17 08:20:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|736
1692260700000|2023-08-17 08:25:00|10580.3|10578.3|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|1123
1692261000000|2023-08-17 08:30:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|649
1692261300000|2023-08-17 08:35:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|450
1692261600000|2023-08-17 08:40:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|457
1692261900000|2023-08-17 08:45:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1630
1692262200000|2023-08-17 08:50:00|10581.1|10579.1|10579.5|10577.5|10581.9|10579.9|10579.5|10577.5|1386
1692262500000|2023-08-17 08:55:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578|10576|931
1692262800000|2023-08-17 09:00:00|10579.1|10577.1|10578.7|10576.7|10579.5|10577.5|10578|10576|530
1692263100000|2023-08-17 09:05:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10578|10576|1844
1692263400000|2023-08-17 09:10:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|711
1692263700000|2023-08-17 09:15:00|10579.5|10577.5|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|801
1692264000000|2023-08-17 09:20:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|311
1692264300000|2023-08-17 09:25:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|710
1692264600000|2023-08-17 09:30:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|299
1692264900000|2023-08-17 09:35:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|258
1692265200000|2023-08-17 09:40:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|1097
1692265500000|2023-08-17 09:45:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|361
1692265800000|2023-08-17 09:50:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|917
1692266100000|2023-08-17 09:55:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|709
1692266400000|2023-08-17 10:00:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|587
1692266700000|2023-08-17 10:05:00|10583.4|10581.4|10581.1|10579.1|10583.4|10581.4|10581.1|10579.1|933
1692267000000|2023-08-17 10:10:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|1272
1692267300000|2023-08-17 10:15:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|875
1692267600000|2023-08-17 10:20:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|802
1692267900000|2023-08-17 10:25:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|989
1692268200000|2023-08-17 10:30:00|10579.5|10577.5|10576.4|10574.4|10579.5|10577.5|10576.4|10574.4|1392
1692268500000|2023-08-17 10:35:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|4827
1692268800000|2023-08-17 10:40:00|10578.7|10576.7|10578.7|10576.7|10580.3|10578.3|10578|10576|1475
1692269100000|2023-08-17 10:45:00|10579.1|10577.1|10576.4|10574.4|10579.5|10577.5|10576.4|10574.4|859
1692269400000|2023-08-17 10:50:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|1082
1692269700000|2023-08-17 10:55:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|985
1692270000000|2023-08-17 11:00:00|10578|10576|10578|10576|10578|10576|10576.4|10574.4|1271
1692270300000|2023-08-17 11:05:00|10577.2|10575.2|10581.9|10579.9|10581.9|10579.9|10576.4|10574.4|1985
1692270600000|2023-08-17 11:10:00|10582.3|10580.3|10579.5|10577.5|10583.4|10581.4|10579.5|10577.5|3250
1692270900000|2023-08-17 11:15:00|10579.9|10577.9|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|4206
1692271200000|2023-08-17 11:20:00|10580.7|10578.7|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|946
1692271500000|2023-08-17 11:25:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1940
1692271800000|2023-08-17 11:30:00|10581.1|10579.1|10584.2|10582.2|10584.2|10582.2|10580.3|10578.3|1664
1692272100000|2023-08-17 11:35:00|10585|10583|10585|10583|10587.3|10585.3|10584.2|10582.2|4017
1692272400000|2023-08-17 11:40:00|10584.2|10582.2|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|813
1692272700000|2023-08-17 11:45:00|10586.5|10584.5|10585.8|10583.8|10586.9|10584.9|10585.8|10583.8|1554
1692273000000|2023-08-17 11:50:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10584.2|10582.2|2261
1692273300000|2023-08-17 11:55:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10584.2|10582.2|1163
1692273600000|2023-08-17 12:00:00|10584.2|10582.2|10589.7|10587.7|10589.7|10587.7|10584.2|10582.2|6192
1692273900000|2023-08-17 12:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|4842
1692274200000|2023-08-17 12:10:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|2568
1692274500000|2023-08-17 12:15:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|3151
1692274800000|2023-08-17 12:20:00|10588.9|10586.9|10585|10583|10588.9|10586.9|10584.2|10582.2|5813
1692275100000|2023-08-17 12:25:00|10585.8|10583.8|10584.6|10582.6|10586.5|10584.5|10584.2|10582.2|5634
1692275400000|2023-08-17 12:30:00|10584.2|10582.2|10579.5|10577.5|10587.3|10585.3|10575.6|10573.6|12993
1692275700000|2023-08-17 12:35:00|10580.3|10578.3|10583.4|10581.4|10585.8|10583.8|10578|10576|9689
1692276000000|2023-08-17 12:40:00|10582.6|10580.6|10584.2|10582.2|10588.1|10586.1|10580.3|10578.3|4590
1692276300000|2023-08-17 12:45:00|10585|10583|10581.9|10579.9|10586.5|10584.5|10581.1|10579.1|2216
1692276600000|2023-08-17 12:50:00|10582.6|10580.6|10586.5|10584.5|10587.3|10585.3|10582.6|10580.6|2533
1692276900000|2023-08-17 12:55:00|10587.3|10585.3|10585|10583|10588.1|10586.1|10584.2|10582.2|4237
1692277200000|2023-08-17 13:00:00|10584.2|10582.2|10587.3|10585.3|10590.5|10588.5|10583.4|10581.4|5193
1692277500000|2023-08-17 13:05:00|10588.1|10586.1|10588.1|10586.1|10589.7|10587.7|10586.5|10584.5|3365
1692277800000|2023-08-17 13:10:00|10587.3|10585.3|10592.8|10590.8|10593.6|10591.6|10587.3|10585.3|4406
1692278100000|2023-08-17 13:15:00|10593.6|10591.6|10588.1|10586.1|10594.4|10592.4|10587.3|10585.3|6963
1692278400000|2023-08-17 13:20:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|3671
1692278700000|2023-08-17 13:25:00|10585.8|10583.8|10589.7|10587.7|10590.5|10588.5|10585.8|10583.8|2591
1692279000000|2023-08-17 13:30:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10585.8|10583.8|2811
1692279300000|2023-08-17 13:35:00|10587.3|10585.3|10592.8|10590.8|10593.6|10591.6|10587.3|10585.3|3587
1692279600000|2023-08-17 13:40:00|10592|10590|10588.1|10586.1|10593.6|10591.6|10588.1|10586.1|5624
1692279900000|2023-08-17 13:45:00|10587.3|10585.3|10584.2|10582.2|10588.1|10586.1|10583.4|10581.4|6504
1692280200000|2023-08-17 13:50:00|10585|10583|10585.8|10583.8|10587.3|10585.3|10583.4|10581.4|3573
1692280500000|2023-08-17 13:55:00|10586.5|10584.5|10581.9|10579.9|10586.5|10584.5|10581.1|10579.1|4643
1692280800000|2023-08-17 14:00:00|10582.6|10580.6|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|5279
1692281100000|2023-08-17 14:05:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10577.2|10575.2|7414
1692281400000|2023-08-17 14:10:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10577.2|10575.2|5841
1692281700000|2023-08-17 14:15:00|10580.3|10578.3|10576.4|10574.4|10580.3|10578.3|10574.8|10572.8|4363
1692282000000|2023-08-17 14:20:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10575.6|10573.6|5264
1692282300000|2023-08-17 14:25:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10578|10576|5843
1692282600000|2023-08-17 14:30:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10576.4|10574.4|3332
1692282900000|2023-08-17 14:35:00|10576.4|10574.4|10575.6|10573.6|10578|10576|10575.6|10573.6|5368
1692283200000|2023-08-17 14:40:00|10576.4|10574.4|10580.3|10578.3|10581.1|10579.1|10575.6|10573.6|5331
1692283500000|2023-08-17 14:45:00|10581.1|10579.1|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|5533
1692283800000|2023-08-17 14:50:00|10581.9|10579.9|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|3342
1692284100000|2023-08-17 14:55:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10576.4|10574.4|1931
1692284400000|2023-08-17 15:00:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10576.4|10574.4|4321
1692284700000|2023-08-17 15:05:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10576.4|10574.4|3235
1692285000000|2023-08-17 15:10:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|2783
1692285300000|2023-08-17 15:15:00|10581.9|10579.9|10578|10576|10581.9|10579.9|10578|10576|7430
1692285600000|2023-08-17 15:20:00|10578.7|10576.7|10577.2|10575.2|10579.5|10577.5|10576.4|10574.4|4368
1692285900000|2023-08-17 15:25:00|10576.4|10574.4|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|3140
1692286200000|2023-08-17 15:30:00|10576.4|10574.4|10575.6|10573.6|10576.4|10574.4|10574|10572|1534
1692286500000|2023-08-17 15:35:00|10574.8|10572.8|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|2287
1692286800000|2023-08-17 15:40:00|10575.6|10573.6|10570.9|10568.9|10575.6|10573.6|10570.1|10568.1|4095
1692287100000|2023-08-17 15:45:00|10570.1|10568.1|10566.2|10564.2|10571.7|10569.7|10565.5|10563.5|6526
1692287400000|2023-08-17 15:50:00|10565.5|10563.5|10566.2|10564.2|10567.8|10565.8|10563.9|10561.9|4686
1692287700000|2023-08-17 15:55:00|10567|10565|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|3147
1692288000000|2023-08-17 16:00:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10567.8|10565.8|3845
1692288300000|2023-08-17 16:05:00|10570.5|10568.5|10567|10565|10570.9|10568.9|10567|10565|2400
1692288600000|2023-08-17 16:10:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|1904
1692288900000|2023-08-17 16:15:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10564.7|10562.7|3861
1692289200000|2023-08-17 16:20:00|10568.2|10566.2|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|3284
1692289500000|2023-08-17 16:25:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|4608
1692289800000|2023-08-17 16:30:00|10570.9|10568.9|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|1457
1692290100000|2023-08-17 16:35:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|2070
1692290400000|2023-08-17 16:40:00|10570.1|10568.1|10572.5|10570.5|10572.5|10570.5|10570.1|10568.1|2073
1692290700000|2023-08-17 16:45:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|1485
1692291000000|2023-08-17 16:50:00|10572.5|10570.5|10570.9|10568.9|10574|10572|10570.9|10568.9|1704
1692291300000|2023-08-17 16:55:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|1135
1692291600000|2023-08-17 17:00:00|10572.5|10570.5|10570.9|10568.9|10574|10572|10570.9|10568.9|4018
1692291900000|2023-08-17 17:05:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|2390
1692292200000|2023-08-17 17:10:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1327
1692292500000|2023-08-17 17:15:00|10570.1|10568.1|10568.6|10566.6|10570.1|10568.1|10567.8|10565.8|1577
1692292800000|2023-08-17 17:20:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|974
1692293100000|2023-08-17 17:25:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|1281
1692293400000|2023-08-17 17:30:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|2083
1692293700000|2023-08-17 17:35:00|10566.2|10564.2|10567|10565|10567|10565|10564.7|10562.7|2739
1692294000000|2023-08-17 17:40:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|2418
1692294300000|2023-08-17 17:45:00|10568.6|10566.6|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|2359
1692294600000|2023-08-17 17:50:00|10569.4|10567.4|10567.8|10565.8|10570.1|10568.1|10567.8|10565.8|1075
1692294900000|2023-08-17 17:55:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|4585
1692295200000|2023-08-17 18:00:00|10568.6|10566.6|10567.8|10565.8|10569.4|10567.4|10566.2|10564.2|5888
1692295500000|2023-08-17 18:05:00|10567|10565|10568.6|10566.6|10568.6|10566.6|10567|10565|672
1692295800000|2023-08-17 18:10:00|10567.8|10565.8|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|2507
1692296100000|2023-08-17 18:15:00|10569.4|10567.4|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|3738
1692296400000|2023-08-17 18:20:00|10569|10567|10572.5|10570.5|10572.5|10570.5|10569|10567|1531
1692296700000|2023-08-17 18:25:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|1994
1692297000000|2023-08-17 18:30:00|10574.8|10572.8|10573.3|10571.3|10575.6|10573.6|10572.5|10570.5|2820
1692297300000|2023-08-17 18:35:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10573.3|10571.3|1768
1692297600000|2023-08-17 18:40:00|10574|10572|10574|10572|10575.6|10573.6|10574|10572|1316
1692297900000|2023-08-17 18:45:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|2146
1692298200000|2023-08-17 18:50:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|2004
1692298500000|2023-08-17 18:55:00|10574.8|10572.8|10576.4|10574.4|10578.7|10576.7|10574.8|10572.8|6126
1692298800000|2023-08-17 19:00:00|10577.2|10575.2|10580.3|10578.3|10581.1|10579.1|10577.2|10575.2|4020
1692299100000|2023-08-17 19:05:00|10579.5|10577.5|10581.9|10579.9|10582.6|10580.6|10579.5|10577.5|5652
1692299400000|2023-08-17 19:10:00|10581.1|10579.1|10581.9|10579.9|10582.6|10580.6|10579.5|10577.5|4397
1692299700000|2023-08-17 19:15:00|10582.6|10580.6|10581.9|10579.9|10584.2|10582.2|10581.9|10579.9|2614
1692300000000|2023-08-17 19:20:00|10582.6|10580.6|10584.2|10582.2|10585|10583|10581.9|10579.9|2671
1692300300000|2023-08-17 19:25:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|1499
1692300600000|2023-08-17 19:30:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|1666
1692300900000|2023-08-17 19:35:00|10582.6|10580.6|10581.1|10579.1|10583.4|10581.4|10581.1|10579.1|931
1692301200000|2023-08-17 19:40:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|3392
1692301500000|2023-08-17 19:45:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|4329
1692301800000|2023-08-17 19:50:00|10585|10583|10584.2|10582.2|10586.5|10584.5|10584.2|10582.2|2491
1692302100000|2023-08-17 19:55:00|10585|10583|10585|10583|10585.8|10583.8|10583.4|10581.4|6444
1692302400000|2023-08-17 20:00:00|10585.4|10583.4|10586.5|10584.5|10587.3|10585.3|10585|10583|3997
1692302700000|2023-08-17 20:05:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585|10583|2881
1692303000000|2023-08-17 20:10:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|1491
1692303300000|2023-08-17 20:15:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|1993
1692303600000|2023-08-17 20:20:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|1882
1692303900000|2023-08-17 20:25:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|1308
1692304200000|2023-08-17 20:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.4|10583.4|1645
1692304500000|2023-08-17 20:35:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|859
1692304800000|2023-08-17 20:40:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|404
1692305100000|2023-08-17 20:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|2309
1692305400000|2023-08-17 20:50:00|10587.7|10585.7|10587.7|10585.7|10587.7|10585.7|10587.3|10585.3|1252
1692305700000|2023-08-17 20:55:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|2226
1692309600000|2023-08-17 22:00:00|10588.9|10586.9|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|369
1692309900000|2023-08-17 22:05:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|71
1692310200000|2023-08-17 22:10:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|378
1692310500000|2023-08-17 22:15:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|558
1692310800000|2023-08-17 22:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|50
1692311100000|2023-08-17 22:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|556
1692311400000|2023-08-17 22:30:00|10589.7|10587.7|10592.8|10590.8|10593.6|10591.6|10589.7|10587.7|1206
1692311700000|2023-08-17 22:35:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|364
1692312000000|2023-08-17 22:40:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|178
1692312300000|2023-08-17 22:45:00|10592|10590|10592|10590|10592|10590|10592|10590|56
1692312600000|2023-08-17 22:50:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|398
1692312900000|2023-08-17 22:55:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|193
1692313200000|2023-08-17 23:00:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|150
1692313500000|2023-08-17 23:05:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|240
1692313800000|2023-08-17 23:10:00|||||||||193
1692314100000|2023-08-17 23:15:00|||||||||20
1692314400000|2023-08-17 23:20:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|813
1692314700000|2023-08-17 23:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|79
1692315000000|2023-08-17 23:30:00|||||||||72
1692315300000|2023-08-17 23:35:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|287
1692315600000|2023-08-17 23:40:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|237
1692315900000|2023-08-17 23:45:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|604
1692316200000|2023-08-17 23:50:00|10591.6|10589.6|10591.2|10589.2|10592|10590|10591.2|10589.2|140
1692316500000|2023-08-17 23:55:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|697
1692316800000|2023-08-18 00:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|356
1692317100000|2023-08-18 00:05:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|549
1692317400000|2023-08-18 00:10:00|10588.5|10586.5|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|541
1692317700000|2023-08-18 00:15:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|477
1692318000000|2023-08-18 00:20:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|339
1692318300000|2023-08-18 00:25:00|||||||||505
1692318600000|2023-08-18 00:30:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|149
1692318900000|2023-08-18 00:35:00|10586.9|10584.9|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|173
1692319200000|2023-08-18 00:40:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|399
1692319500000|2023-08-18 00:45:00|10588.9|10586.9|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|493
1692319800000|2023-08-18 00:50:00|10591.2|10589.2|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|939
1692320100000|2023-08-18 00:55:00|10594|10592|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1319
1692320400000|2023-08-18 01:00:00|||||||||241
1692320700000|2023-08-18 01:05:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|777
1692321000000|2023-08-18 01:10:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|525
1692321300000|2023-08-18 01:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|550
1692321600000|2023-08-18 01:20:00|10594|10592|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|196
1692321900000|2023-08-18 01:25:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|320
1692322200000|2023-08-18 01:30:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|966
1692322500000|2023-08-18 01:35:00|10595.1|10593.1|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|1728
1692322800000|2023-08-18 01:40:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|546
1692323100000|2023-08-18 01:45:00|10597.5|10595.5|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|802
1692323400000|2023-08-18 01:50:00|||||||||126
1692323700000|2023-08-18 01:55:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|291
1692324000000|2023-08-18 02:00:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|370
1692324300000|2023-08-18 02:05:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|627
1692324600000|2023-08-18 02:10:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|292
1692324900000|2023-08-18 02:15:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|207
1692325200000|2023-08-18 02:20:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|126
1692325500000|2023-08-18 02:25:00|||||||||70
1692325800000|2023-08-18 02:30:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|220
1692326100000|2023-08-18 02:35:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|43
1692326400000|2023-08-18 02:40:00|||||||||3
1692326700000|2023-08-18 02:45:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|98
1692327000000|2023-08-18 02:50:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|208
1692327300000|2023-08-18 02:55:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.8|10592.8|146
1692327600000|2023-08-18 03:00:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|46
1692327900000|2023-08-18 03:05:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|74
1692328200000|2023-08-18 03:10:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|240
1692328500000|2023-08-18 03:15:00|||||||||98
1692328800000|2023-08-18 03:20:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|314
1692329100000|2023-08-18 03:25:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|116
1692329400000|2023-08-18 03:30:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|324
1692329700000|2023-08-18 03:35:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|453
1692330000000|2023-08-18 03:40:00|10599|10597|10599|10597|10599|10597|10598.7|10596.7|270
1692330300000|2023-08-18 03:45:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|754
1692330600000|2023-08-18 03:50:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|688
1692330900000|2023-08-18 03:55:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|440
1692331200000|2023-08-18 04:00:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|1548
1692331500000|2023-08-18 04:05:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|622
1692331800000|2023-08-18 04:10:00|10599|10597|10599|10597|10599|10597|10599|10597|277
1692332100000|2023-08-18 04:15:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|241
1692332400000|2023-08-18 04:20:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|766
1692332700000|2023-08-18 04:25:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|174
1692333000000|2023-08-18 04:30:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|467
1692333300000|2023-08-18 04:35:00|10597.1|10595.1|10595.1|10593.1|10597.5|10595.5|10595.1|10593.1|239
1692333600000|2023-08-18 04:40:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|422
1692333900000|2023-08-18 04:45:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|120
1692334200000|2023-08-18 04:50:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|69
1692334500000|2023-08-18 04:55:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|556
1692334800000|2023-08-18 05:00:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|303
1692335100000|2023-08-18 05:05:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|115
1692335400000|2023-08-18 05:10:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|109
1692335700000|2023-08-18 05:15:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|413
1692336000000|2023-08-18 05:20:00|10600.6|10598.6|10603|10601|10603|10601|10600.6|10598.6|848
1692336300000|2023-08-18 05:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|796
1692336600000|2023-08-18 05:30:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|910
1692336900000|2023-08-18 05:35:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|267
1692337200000|2023-08-18 05:40:00|||||||||831
1692337500000|2023-08-18 05:45:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|823
1692337800000|2023-08-18 05:50:00|10602.2|10600.2|10602.2|10600.2|10603.3|10601.3|10601.4|10599.4|439
1692338100000|2023-08-18 05:55:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|606
1692338400000|2023-08-18 06:00:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10601.4|10599.4|1264
1692338700000|2023-08-18 06:05:00|10602.2|10600.2|10601.4|10599.4|10603.7|10601.7|10600.6|10598.6|929
1692339000000|2023-08-18 06:10:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10601.4|10599.4|1339
1692339300000|2023-08-18 06:15:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|3024
1692339600000|2023-08-18 06:20:00|10601.8|10599.8|10605.3|10603.3|10605.3|10603.3|10601.4|10599.4|1967
1692339900000|2023-08-18 06:25:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603|10601|1815
1692340200000|2023-08-18 06:30:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|779
1692340500000|2023-08-18 06:35:00|10603|10601|10606.1|10604.1|10606.9|10604.9|10603|10601|1980
1692340800000|2023-08-18 06:40:00|10605.3|10603.3|10608.4|10606.4|10609.2|10607.2|10605.3|10603.3|3419
1692341100000|2023-08-18 06:45:00|10607.6|10605.6|10610.8|10608.8|10611.5|10609.5|10607.6|10605.6|1654
1692341400000|2023-08-18 06:50:00|10610|10608|10610|10608|10610.8|10608.8|10608.4|10606.4|987
1692341700000|2023-08-18 06:55:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1076
1692342000000|2023-08-18 07:00:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1556
1692342300000|2023-08-18 07:05:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|964
1692342600000|2023-08-18 07:10:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1577
1692342900000|2023-08-18 07:15:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|2132
1692343200000|2023-08-18 07:20:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602.2|10600.2|776
1692343500000|2023-08-18 07:25:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10602.2|10600.2|941
1692343800000|2023-08-18 07:30:00|10605.3|10603.3|10608.4|10606.4|10608.4|10606.4|10605.3|10603.3|623
1692344100000|2023-08-18 07:35:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|1110
1692344400000|2023-08-18 07:40:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10608.4|10606.4|1243
1692344700000|2023-08-18 07:45:00|10609.2|10607.2|10607.6|10605.6|10610|10608|10607.6|10605.6|1140
1692345000000|2023-08-18 07:50:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1082
1692345300000|2023-08-18 07:55:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|309
1692345600000|2023-08-18 08:00:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|612
1692345900000|2023-08-18 08:05:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|874
1692346200000|2023-08-18 08:10:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|614
1692346500000|2023-08-18 08:15:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|701
1692346800000|2023-08-18 08:20:00|10604.9|10602.9|10604.5|10602.5|10604.9|10602.9|10604.5|10602.5|448
1692347100000|2023-08-18 08:25:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|1153
1692347400000|2023-08-18 08:30:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|625
1692347700000|2023-08-18 08:35:00|10603|10601|10603|10601|10604.5|10602.5|10603|10601|1596
1692348000000|2023-08-18 08:40:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1142
1692348300000|2023-08-18 08:45:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|749
1692348600000|2023-08-18 08:50:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|433
1692348900000|2023-08-18 08:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|529
1692349200000|2023-08-18 09:00:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|433
1692349500000|2023-08-18 09:05:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|765
1692349800000|2023-08-18 09:10:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|376
1692350100000|2023-08-18 09:15:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|767
1692350400000|2023-08-18 09:20:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1080
1692350700000|2023-08-18 09:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|778
1692351000000|2023-08-18 09:30:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|699
1692351300000|2023-08-18 09:35:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|944
1692351600000|2023-08-18 09:40:00|10607.3|10605.3|10606.9|10604.9|10608|10606|10606.9|10604.9|763
1692351900000|2023-08-18 09:45:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|380
1692352200000|2023-08-18 09:50:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|353
1692352500000|2023-08-18 09:55:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|276
1692352800000|2023-08-18 10:00:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|269
1692353100000|2023-08-18 10:05:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|1645
1692353400000|2023-08-18 10:10:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|915
1692353700000|2023-08-18 10:15:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|1371
1692354000000|2023-08-18 10:20:00|10610.4|10608.4|10609.2|10607.2|10610.4|10608.4|10609.2|10607.2|497
1692354300000|2023-08-18 10:25:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|371
1692354600000|2023-08-18 10:30:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|413
1692354900000|2023-08-18 10:35:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|591
1692355200000|2023-08-18 10:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|454
1692355500000|2023-08-18 10:45:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|459
1692355800000|2023-08-18 10:50:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|1211
1692356100000|2023-08-18 10:55:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|620
1692356400000|2023-08-18 11:00:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|2073
1692356700000|2023-08-18 11:05:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10606.1|10604.1|2357
1692357000000|2023-08-18 11:10:00|10605.3|10603.3|10603.7|10601.7|10606.1|10604.1|10603|10601|1005
1692357300000|2023-08-18 11:15:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|2464
1692357600000|2023-08-18 11:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|677
1692357900000|2023-08-18 11:25:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|3997
1692358200000|2023-08-18 11:30:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1332
1692358500000|2023-08-18 11:35:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1055
1692358800000|2023-08-18 11:40:00|10607.6|10605.6|10608.4|10606.4|10610|10608|10607.6|10605.6|4186
1692359100000|2023-08-18 11:45:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1074
1692359400000|2023-08-18 11:50:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|384
1692359700000|2023-08-18 11:55:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|2439
1692360000000|2023-08-18 12:00:00|10610|10608|10608.4|10606.4|10610.8|10608.8|10606.9|10604.9|2936
1692360300000|2023-08-18 12:05:00|10607.6|10605.6|10605.3|10603.3|10608.4|10606.4|10603.7|10601.7|3439
1692360600000|2023-08-18 12:10:00|10606.1|10604.1|10603.7|10601.7|10606.1|10604.1|10603|10601|1721
1692360900000|2023-08-18 12:15:00|10603|10601|10600.6|10598.6|10604.5|10602.5|10599.8|10597.8|3853
1692361200000|2023-08-18 12:20:00|10599.8|10597.8|10596.7|10594.7|10602.2|10600.2|10596.7|10594.7|6856
1692361500000|2023-08-18 12:25:00|10597.5|10595.5|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|4369
1692361800000|2023-08-18 12:30:00|10595.1|10593.1|10598.3|10596.3|10601.4|10599.4|10595.1|10593.1|4989
1692362100000|2023-08-18 12:35:00|10598.7|10596.7|10597.5|10595.5|10598.7|10596.7|10594|10592|9222
1692362400000|2023-08-18 12:40:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10594.4|10592.4|2563
1692362700000|2023-08-18 12:45:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|2578
1692363000000|2023-08-18 12:50:00|10596.7|10594.7|10592|10590|10597.5|10595.5|10592|10590|2977
1692363300000|2023-08-18 12:55:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10591.2|10589.2|3072
1692363600000|2023-08-18 13:00:00|10592|10590|10591.2|10589.2|10592|10590|10587.3|10585.3|7896
1692363900000|2023-08-18 13:05:00|10591.6|10589.6|10595.1|10593.1|10596.7|10594.7|10591.2|10589.2|2733
1692364200000|2023-08-18 13:10:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10593.6|10591.6|1629
1692364500000|2023-08-18 13:15:00|10594.4|10592.4|10596.7|10594.7|10596.7|10594.7|10594.4|10592.4|2006
1692364800000|2023-08-18 13:20:00|10595.9|10593.9|10593.6|10591.6|10595.9|10593.9|10591.2|10589.2|2556
1692365100000|2023-08-18 13:25:00|10594.4|10592.4|10594.4|10592.4|10596.7|10594.7|10593.6|10591.6|2944
1692365400000|2023-08-18 13:30:00|10593.6|10591.6|10592|10590|10594.4|10592.4|10590.5|10588.5|3671
1692365700000|2023-08-18 13:35:00|10591.2|10589.2|10592|10590|10593.6|10591.6|10590.5|10588.5|4069
1692366000000|2023-08-18 13:40:00|10591.2|10589.2|10597.5|10595.5|10598.3|10596.3|10591.2|10589.2|3206
1692366300000|2023-08-18 13:45:00|10598.3|10596.3|10602.2|10600.2|10602.2|10600.2|10596.7|10594.7|5436
1692366600000|2023-08-18 13:50:00|10601.4|10599.4|10603|10601|10604.5|10602.5|10601.4|10599.4|3028
1692366900000|2023-08-18 13:55:00|10602.2|10600.2|10601.4|10599.4|10604.5|10602.5|10601.4|10599.4|5636
1692367200000|2023-08-18 14:00:00|10602.2|10600.2|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|3093
1692367500000|2023-08-18 14:05:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602.2|10600.2|4109
1692367800000|2023-08-18 14:10:00|10603.7|10601.7|10600.6|10598.6|10603.7|10601.7|10599.8|10597.8|3571
1692368100000|2023-08-18 14:15:00|10601.4|10599.4|10603.7|10601.7|10606.1|10604.1|10601.4|10599.4|3298
1692368400000|2023-08-18 14:20:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10603.7|10601.7|2270
1692368700000|2023-08-18 14:25:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10603|10601|2557
1692369000000|2023-08-18 14:30:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603|10601|2149
1692369300000|2023-08-18 14:35:00|10604.9|10602.9|10603|10601|10605.3|10603.3|10602.2|10600.2|2076
1692369600000|2023-08-18 14:40:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|2960
1692369900000|2023-08-18 14:45:00|10602.2|10600.2|10606.1|10604.1|10606.1|10604.1|10601.4|10599.4|3640
1692370200000|2023-08-18 14:50:00|10605.3|10603.3|10608.4|10606.4|10608.4|10606.4|10604.5|10602.5|2385
1692370500000|2023-08-18 14:55:00|10607.6|10605.6|10608.4|10606.4|10610|10608|10607.6|10605.6|4785
1692370800000|2023-08-18 15:00:00|10608|10606|10603.7|10601.7|10608.4|10606.4|10603.7|10601.7|3951
1692371100000|2023-08-18 15:05:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|7660
1692371400000|2023-08-18 15:10:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|6186
1692371700000|2023-08-18 15:15:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|2354
1692372000000|2023-08-18 15:20:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|1968
1692372300000|2023-08-18 15:25:00|10604.5|10602.5|10602.2|10600.2|10605.3|10603.3|10602.2|10600.2|3994
1692372600000|2023-08-18 15:30:00|10603|10601|10604.5|10602.5|10605.3|10603.3|10602.2|10600.2|2874
1692372900000|2023-08-18 15:35:00|10605.3|10603.3|10606.1|10604.1|10607.6|10605.6|10604.5|10602.5|955
1692373200000|2023-08-18 15:40:00|10606.9|10604.9|10607.6|10605.6|10609.2|10607.2|10606.1|10604.1|2511
1692373500000|2023-08-18 15:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1882
1692373800000|2023-08-18 15:50:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1071
1692374100000|2023-08-18 15:55:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|2072
1692374400000|2023-08-18 16:00:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|908
1692374700000|2023-08-18 16:05:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1336
1692375000000|2023-08-18 16:10:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|357
1692375300000|2023-08-18 16:15:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|421
1692375600000|2023-08-18 16:20:00|10610|10608|10608.4|10606.4|10610|10608|10608.4|10606.4|711
1692375900000|2023-08-18 16:25:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10608.4|10606.4|753
1692376200000|2023-08-18 16:30:00|10609.2|10607.2|10606.9|10604.9|10609.2|10607.2|10606.9|10604.9|791
1692376500000|2023-08-18 16:35:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|1395
1692376800000|2023-08-18 16:40:00|10605.3|10603.3|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1289
1692377100000|2023-08-18 16:45:00|10605.7|10603.7|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|2097
1692377400000|2023-08-18 16:50:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|2275
1692377700000|2023-08-18 16:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|297
1692378000000|2023-08-18 17:00:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|1117
1692378300000|2023-08-18 17:05:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1117
1692378600000|2023-08-18 17:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1787
1692378900000|2023-08-18 17:15:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1212
1692379200000|2023-08-18 17:20:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|3760
1692379500000|2023-08-18 17:25:00|10603|10601|10600.6|10598.6|10603|10601|10600.6|10598.6|1431
1692379800000|2023-08-18 17:30:00|10601.4|10599.4|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|2065
1692380100000|2023-08-18 17:35:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|1839
1692380400000|2023-08-18 17:40:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1567
1692380700000|2023-08-18 17:45:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|3539
1692381000000|2023-08-18 17:50:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|2174
1692381300000|2023-08-18 17:55:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|1154
1692381600000|2023-08-18 18:00:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|784
1692381900000|2023-08-18 18:05:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|1211
1692382200000|2023-08-18 18:10:00|10599.8|10597.8|10597.5|10595.5|10599.8|10597.8|10597.5|10595.5|2843
1692382500000|2023-08-18 18:15:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|743
1692382800000|2023-08-18 18:20:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|1270
1692383100000|2023-08-18 18:25:00|10597.1|10595.1|10597.5|10595.5|10599|10597|10596.7|10594.7|858
1692383400000|2023-08-18 18:30:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2032
1692383700000|2023-08-18 18:35:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10596.3|10594.3|685
1692384000000|2023-08-18 18:40:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1982
1692384300000|2023-08-18 18:45:00|10596.3|10594.3|10595.9|10593.9|10596.3|10594.3|10595.1|10593.1|2011
1692384600000|2023-08-18 18:50:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|2265
1692384900000|2023-08-18 18:55:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|2100
1692385200000|2023-08-18 19:00:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1874
1692385500000|2023-08-18 19:05:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|2006
1692385800000|2023-08-18 19:10:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1043
1692386100000|2023-08-18 19:15:00|10592|10590|10594.4|10592.4|10594.4|10592.4|10592|10590|1006
1692386400000|2023-08-18 19:20:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|954
1692386700000|2023-08-18 19:25:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10593.6|10591.6|1704
1692387000000|2023-08-18 19:30:00|10595.1|10593.1|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|2292
1692387300000|2023-08-18 19:35:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|856
1692387600000|2023-08-18 19:40:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|821
1692387900000|2023-08-18 19:45:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|2203
1692388200000|2023-08-18 19:50:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|609
1692388500000|2023-08-18 19:55:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1793
1692388800000|2023-08-18 20:00:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1890
1692389100000|2023-08-18 20:05:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1554
1692389400000|2023-08-18 20:10:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|142
1692389700000|2023-08-18 20:15:00|||||||||105
1692390000000|2023-08-18 20:20:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|603
1692390300000|2023-08-18 20:25:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|510
1692390600000|2023-08-18 20:30:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|426
1692390900000|2023-08-18 20:35:00|||||||||254
1692391200000|2023-08-18 20:40:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|511
1692391500000|2023-08-18 20:45:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1164
1692391800000|2023-08-18 20:50:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|736
1692392100000|2023-08-18 20:55:00|10593.6|10591.6|10593.2|10591.2|10593.6|10591.6|10592|10590|1380
1692568800000|2023-08-20 22:00:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|571
1692569100000|2023-08-20 22:05:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|211
1692569400000|2023-08-20 22:10:00|||||||||20
1692569700000|2023-08-20 22:15:00|10597.1|10595.1|10598.3|10596.3|10598.3|10596.3|10597.1|10595.1|142
1692570000000|2023-08-20 22:20:00|||||||||106
1692570300000|2023-08-20 22:25:00|||||||||56
1692570600000|2023-08-20 22:30:00|10597.9|10595.9|10596.7|10594.7|10597.9|10595.9|10596.7|10594.7|205
1692570900000|2023-08-20 22:35:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|69
1692571200000|2023-08-20 22:40:00|||||||||13
1692571500000|2023-08-20 22:45:00|10595.1|10593.1|10593.6|10591.6|10595.9|10593.9|10593.6|10591.6|474
1692571800000|2023-08-20 22:50:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|431
1692572100000|2023-08-20 22:55:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|779
1692572400000|2023-08-20 23:00:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|271
1692572700000|2023-08-20 23:05:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|291
1692573000000|2023-08-20 23:10:00|||||||||5
1692573300000|2023-08-20 23:15:00|||||||||16
1692573600000|2023-08-20 23:20:00|||||||||62
1692573900000|2023-08-20 23:25:00|10592|10590|10592|10590|10592|10590|10591.6|10589.6|63
1692574200000|2023-08-20 23:30:00|||||||||13
1692574500000|2023-08-20 23:35:00|||||||||6
1692574800000|2023-08-20 23:40:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|88
1692575100000|2023-08-20 23:45:00|||||||||49
1692575700000|2023-08-20 23:55:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|36
1692576000000|2023-08-21 00:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|209
1692576300000|2023-08-21 00:05:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|959
1692576600000|2023-08-21 00:10:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|734
1692576900000|2023-08-21 00:15:00|10595.9|10593.9|10593.6|10591.6|10595.9|10593.9|10593.6|10591.6|223
1692577200000|2023-08-21 00:20:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|155
1692577500000|2023-08-21 00:25:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|725
1692577800000|2023-08-21 00:30:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.8|10592.8|175
1692578100000|2023-08-21 00:35:00|10594.4|10592.4|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|429
1692578400000|2023-08-21 00:40:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|173
1692578700000|2023-08-21 00:45:00|10594.8|10592.8|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|954
1692579000000|2023-08-21 00:50:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|313
1692579300000|2023-08-21 00:55:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.2|10591.2|126
1692579600000|2023-08-21 01:00:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|808
1692579900000|2023-08-21 01:05:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|759
1692580200000|2023-08-21 01:10:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|729
1692580500000|2023-08-21 01:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1068
1692580800000|2023-08-21 01:20:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|133
1692581100000|2023-08-21 01:25:00|10591.2|10589.2|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|400
1692581400000|2023-08-21 01:30:00|10589.7|10587.7|10587.3|10585.3|10589.7|10587.7|10586.5|10584.5|630
1692581700000|2023-08-21 01:35:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|573
1692582000000|2023-08-21 01:40:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|297
1692582300000|2023-08-21 01:45:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|427
1692582600000|2023-08-21 01:50:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10585|10583|816
1692582900000|2023-08-21 01:55:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|307
1692583200000|2023-08-21 02:00:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|492
1692583500000|2023-08-21 02:05:00|||||||||10
1692583800000|2023-08-21 02:10:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|248
1692584100000|2023-08-21 02:15:00|10586.9|10584.9|10586.5|10584.5|10586.9|10584.9|10585.8|10583.8|486
1692584400000|2023-08-21 02:20:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|85
1692584700000|2023-08-21 02:25:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.2|10584.2|157
1692585000000|2023-08-21 02:30:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|200
1692585300000|2023-08-21 02:35:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|384
1692585600000|2023-08-21 02:40:00|10587.7|10585.7|10587.7|10585.7|10588.1|10586.1|10587.3|10585.3|79
1692585900000|2023-08-21 02:45:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|307
1692586200000|2023-08-21 02:50:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|50
1692586500000|2023-08-21 02:55:00|||||||||12
1692586800000|2023-08-21 03:00:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|348
1692587100000|2023-08-21 03:05:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|89
1692587400000|2023-08-21 03:10:00|||||||||231
1692587700000|2023-08-21 03:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|156
1692588000000|2023-08-21 03:20:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|40
1692588300000|2023-08-21 03:25:00|||||||||12
1692588600000|2023-08-21 03:30:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|61
1692588900000|2023-08-21 03:35:00|||||||||7
1692589200000|2023-08-21 03:40:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|153
1692589500000|2023-08-21 03:45:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|463
1692589800000|2023-08-21 03:50:00|||||||||11
1692590100000|2023-08-21 03:55:00|10587.7|10585.7|10588.1|10586.1|10588.1|10586.1|10587.7|10585.7|96
1692590400000|2023-08-21 04:00:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|75
1692590700000|2023-08-21 04:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|40
1692591000000|2023-08-21 04:10:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|120
1692591300000|2023-08-21 04:15:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|356
1692591600000|2023-08-21 04:20:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|241
1692591900000|2023-08-21 04:25:00|||||||||3
1692592200000|2023-08-21 04:30:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|421
1692592500000|2023-08-21 04:35:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|467
1692592800000|2023-08-21 04:40:00|||||||||20
1692593100000|2023-08-21 04:45:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|129
1692593400000|2023-08-21 04:50:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|45
1692593700000|2023-08-21 04:55:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|462
1692594000000|2023-08-21 05:00:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|693
1692594300000|2023-08-21 05:05:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|655
1692594600000|2023-08-21 05:10:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|187
1692594900000|2023-08-21 05:15:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|83
1692595200000|2023-08-21 05:20:00|10583.8|10581.8|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|48
1692595500000|2023-08-21 05:25:00|10583.8|10581.8|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|235
1692595800000|2023-08-21 05:30:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|1356
1692596100000|2023-08-21 05:35:00|10582.3|10580.3|10582.6|10580.6|10582.6|10580.6|10582.3|10580.3|134
1692596400000|2023-08-21 05:40:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|452
1692596700000|2023-08-21 05:45:00|10580.7|10578.7|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|594
1692597000000|2023-08-21 05:50:00|10579.5|10577.5|10581.9|10579.9|10581.9|10579.9|10578|10576|1255
1692597300000|2023-08-21 05:55:00|10581.1|10579.1|10579.5|10577.5|10581.9|10579.9|10579.5|10577.5|1100
1692597600000|2023-08-21 06:00:00|10580.3|10578.3|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|683
1692597900000|2023-08-21 06:05:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|782
1692598200000|2023-08-21 06:10:00|10580.3|10578.3|10579.5|10577.5|10581.1|10579.1|10578.7|10576.7|2020
1692598500000|2023-08-21 06:15:00|10579.9|10577.9|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|923
1692598800000|2023-08-21 06:20:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|646
1692599100000|2023-08-21 06:25:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|537
1692599400000|2023-08-21 06:30:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.5|10579.5|391
1692599700000|2023-08-21 06:35:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|171
1692600000000|2023-08-21 06:40:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|305
1692600300000|2023-08-21 06:45:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|850
1692600600000|2023-08-21 06:50:00|10582.6|10580.6|10585|10583|10585.8|10583.8|10582.6|10580.6|1140
1692600900000|2023-08-21 06:55:00|10585.8|10583.8|10584.2|10582.2|10586.5|10584.5|10584.2|10582.2|952
1692601200000|2023-08-21 07:00:00|10585|10583|10588.9|10586.9|10589.7|10587.7|10585|10583|5798
1692601500000|2023-08-21 07:05:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|1109
1692601800000|2023-08-21 07:10:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1214
1692602100000|2023-08-21 07:15:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|623
1692602400000|2023-08-21 07:20:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1104
1692602700000|2023-08-21 07:25:00|10590.1|10588.1|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|1552
1692603000000|2023-08-21 07:30:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1062
1692603300000|2023-08-21 07:35:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|420
1692603600000|2023-08-21 07:40:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|446
1692603900000|2023-08-21 07:45:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|408
1692604200000|2023-08-21 07:50:00|10588.1|10586.1|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|17128
1692604500000|2023-08-21 07:55:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|524
1692604800000|2023-08-21 08:00:00|10589.7|10587.7|10592|10590|10592|10590|10589.7|10587.7|1588
1692605100000|2023-08-21 08:05:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1642
1692605400000|2023-08-21 08:10:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|606
1692605700000|2023-08-21 08:15:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|538
1692606000000|2023-08-21 08:20:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|736
1692606300000|2023-08-21 08:25:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1476
1692606600000|2023-08-21 08:30:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|482
1692606900000|2023-08-21 08:35:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|477
1692607200000|2023-08-21 08:40:00|10588.5|10586.5|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|1123
1692607500000|2023-08-21 08:45:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|374
1692607800000|2023-08-21 08:50:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|459
1692608100000|2023-08-21 08:55:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|970
1692608400000|2023-08-21 09:00:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|253
1692608700000|2023-08-21 09:05:00|10587.3|10585.3|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|716
1692609000000|2023-08-21 09:10:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|258
1692609300000|2023-08-21 09:15:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|555
1692609600000|2023-08-21 09:20:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|213
1692609900000|2023-08-21 09:25:00|10589.3|10587.3|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|289
1692610200000|2023-08-21 09:30:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|330
1692610500000|2023-08-21 09:35:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|660
1692610800000|2023-08-21 09:40:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|796
1692611100000|2023-08-21 09:45:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|9171
1692611400000|2023-08-21 09:50:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10585|10583|650
1692611700000|2023-08-21 09:55:00|10586.2|10584.2|10585|10583|10587.3|10585.3|10585|10583|2492
1692612000000|2023-08-21 10:00:00|10585.8|10583.8|10583.4|10581.4|10585.8|10583.8|10583.4|10581.4|882
1692612300000|2023-08-21 10:05:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|772
1692612600000|2023-08-21 10:10:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|1344
1692612900000|2023-08-21 10:15:00|10582.6|10580.6|10581.1|10579.1|10583.4|10581.4|10581.1|10579.1|3256
1692613200000|2023-08-21 10:20:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|2025
1692613500000|2023-08-21 10:25:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|663
1692613800000|2023-08-21 10:30:00|10579.5|10577.5|10581.9|10579.9|10581.9|10579.9|10579.5|10577.5|8728
1692614100000|2023-08-21 10:35:00|10581.1|10579.1|10578.7|10576.7|10581.9|10579.9|10578.7|10576.7|1448
1692614400000|2023-08-21 10:40:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|686
1692614700000|2023-08-21 10:45:00|10578.7|10576.7|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|1217
1692615000000|2023-08-21 10:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|323
1692615300000|2023-08-21 10:55:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|614
1692615600000|2023-08-21 11:00:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|692
1692615900000|2023-08-21 11:05:00|10581.1|10579.1|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|1372
1692616200000|2023-08-21 11:10:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2185
1692616500000|2023-08-21 11:15:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10583.4|10581.4|825
1692616800000|2023-08-21 11:20:00|10585|10583|10582.6|10580.6|10585|10583|10582.6|10580.6|481
1692617100000|2023-08-21 11:25:00|10583|10581|10582.6|10580.6|10583|10581|10582.6|10580.6|504
1692617400000|2023-08-21 11:30:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|1035
1692617700000|2023-08-21 11:35:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|2350
1692618000000|2023-08-21 11:40:00|10583.4|10581.4|10585.8|10583.8|10585.8|10583.8|10583.4|10581.4|2400
1692618300000|2023-08-21 11:45:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|1212
1692618600000|2023-08-21 11:50:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|862
1692618900000|2023-08-21 11:55:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10584.2|10582.2|300
1692619200000|2023-08-21 12:00:00|10585.8|10583.8|10581.9|10579.9|10585.8|10583.8|10581.1|10579.1|3857
1692619500000|2023-08-21 12:05:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|2026
1692619800000|2023-08-21 12:10:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|2441
1692620100000|2023-08-21 12:15:00|10585|10583|10585|10583|10585.8|10583.8|10584.2|10582.2|980
1692620400000|2023-08-21 12:20:00|10585.8|10583.8|10585|10583|10588.1|10586.1|10585|10583|3356
1692620700000|2023-08-21 12:25:00|10584.2|10582.2|10582.6|10580.6|10584.2|10582.2|10581.9|10579.9|1917
1692621000000|2023-08-21 12:30:00|10581.9|10579.9|10580.3|10578.3|10582.6|10580.6|10578.7|10576.7|2661
1692621300000|2023-08-21 12:35:00|10579.5|10577.5|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|1983
1692621600000|2023-08-21 12:40:00|10580.3|10578.3|10581.9|10579.9|10583.4|10581.4|10580.3|10578.3|9318
1692621900000|2023-08-21 12:45:00|10581.1|10579.1|10581.1|10579.1|10582.6|10580.6|10579.5|10577.5|3114
1692622200000|2023-08-21 12:50:00|10581.5|10579.5|10578.7|10576.7|10581.9|10579.9|10578|10576|2532
1692622500000|2023-08-21 12:55:00|10578|10576|10576.4|10574.4|10580.3|10578.3|10576.4|10574.4|5318
1692622800000|2023-08-21 13:00:00|10577.2|10575.2|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|1767
1692623100000|2023-08-21 13:05:00|10576.4|10574.4|10573.3|10571.3|10577.2|10575.2|10573.3|10571.3|5927
1692623400000|2023-08-21 13:10:00|10572.5|10570.5|10571.7|10569.7|10574|10572|10570.9|10568.9|7986
1692623700000|2023-08-21 13:15:00|10572.1|10570.1|10573.3|10571.3|10574|10572|10570.9|10568.9|5121
1692624000000|2023-08-21 13:20:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10571.3|10569.3|2702
1692624300000|2023-08-21 13:25:00|10572.5|10570.5|10572.5|10570.5|10574|10572|10572.5|10570.5|3500
1692624600000|2023-08-21 13:30:00|10571.7|10569.7|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|4232
1692624900000|2023-08-21 13:35:00|10574|10572|10573.3|10571.3|10574|10572|10572.5|10570.5|1766
1692625200000|2023-08-21 13:40:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|2480
1692625500000|2023-08-21 13:45:00|10571.7|10569.7|10568.6|10566.6|10572.5|10570.5|10567.8|10565.8|7827
1692625800000|2023-08-21 13:50:00|10567.8|10565.8|10569.4|10567.4|10570.1|10568.1|10567|10565|4199
1692626100000|2023-08-21 13:55:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|2177
1692626400000|2023-08-21 14:00:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10567.8|10565.8|3618
1692626700000|2023-08-21 14:05:00|10570.9|10568.9|10567.8|10565.8|10570.9|10568.9|10567|10565|2835
1692627000000|2023-08-21 14:10:00|10567|10565|10562.3|10560.3|10567|10565|10560.8|10558.8|14803
1692627300000|2023-08-21 14:15:00|10561.5|10559.5|10560|10558|10562.3|10560.3|10558.4|10556.4|8057
1692627600000|2023-08-21 14:20:00|10559.2|10557.2|10561.5|10559.5|10563.1|10561.1|10556.9|10554.9|12937
1692627900000|2023-08-21 14:25:00|10560.8|10558.8|10562.3|10560.3|10563.1|10561.1|10558.4|10556.4|6257
1692628200000|2023-08-21 14:30:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10560|10558|4197
1692628500000|2023-08-21 14:35:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10560.8|10558.8|11393
1692628800000|2023-08-21 14:40:00|10563.9|10561.9|10563.1|10561.1|10564.7|10562.7|10561.5|10559.5|4188
1692629100000|2023-08-21 14:45:00|10562.3|10560.3|10564.7|10562.7|10564.7|10562.7|10560.8|10558.8|2835
1692629400000|2023-08-21 14:50:00|10563.9|10561.9|10562.3|10560.3|10564.7|10562.7|10562.3|10560.3|2323
1692629700000|2023-08-21 14:55:00|10563.1|10561.1|10563.1|10561.1|10564.7|10562.7|10563.1|10561.1|3755
1692630000000|2023-08-21 15:00:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|2916
1692630300000|2023-08-21 15:05:00|10561.5|10559.5|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|3045
1692630600000|2023-08-21 15:10:00|10560.8|10558.8|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|2087
1692630900000|2023-08-21 15:15:00|10560|10558|10559.2|10557.2|10560|10558|10558.4|10556.4|7468
1692631200000|2023-08-21 15:20:00|10560|10558|10560|10558|10560.8|10558.8|10559.2|10557.2|4563
1692631500000|2023-08-21 15:25:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2968
1692631800000|2023-08-21 15:30:00|10560|10558|10556.1|10554.1|10560|10558|10556.1|10554.1|2913
1692632100000|2023-08-21 15:35:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|4472
1692632400000|2023-08-21 15:40:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|3461
1692632700000|2023-08-21 15:45:00|10556.1|10554.1|10557.6|10555.6|10557.6|10555.6|10556.1|10554.1|5109
1692633000000|2023-08-21 15:50:00|10558.4|10556.4|10560.8|10558.8|10560.8|10558.8|10558.4|10556.4|3134
1692633300000|2023-08-21 15:55:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|8048
1692633600000|2023-08-21 16:00:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|3085
1692633900000|2023-08-21 16:05:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|3531
1692634200000|2023-08-21 16:10:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|2628
1692634500000|2023-08-21 16:15:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|1891
1692634800000|2023-08-21 16:20:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|2346
1692635100000|2023-08-21 16:25:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|2240
1692635400000|2023-08-21 16:30:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1263
1692635700000|2023-08-21 16:35:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1692
1692636000000|2023-08-21 16:40:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10563.9|10561.9|1792
1692636300000|2023-08-21 16:45:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1309
1692636600000|2023-08-21 16:50:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|1519
1692636900000|2023-08-21 16:55:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|2507
1692637200000|2023-08-21 17:00:00|10562.7|10560.7|10561.5|10559.5|10562.7|10560.7|10560.8|10558.8|2133
1692637500000|2023-08-21 17:05:00|10560.8|10558.8|10563.1|10561.1|10563.1|10561.1|10560.8|10558.8|1704
1692637800000|2023-08-21 17:10:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|2020
1692638100000|2023-08-21 17:15:00|10561.9|10559.9|10563.9|10561.9|10563.9|10561.9|10561.5|10559.5|2026
1692638400000|2023-08-21 17:20:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|2460
1692638700000|2023-08-21 17:25:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|2783
1692639000000|2023-08-21 17:30:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1122
1692639300000|2023-08-21 17:35:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1654
1692639600000|2023-08-21 17:40:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|1723
1692639900000|2023-08-21 17:45:00|10565.5|10563.5|10567.8|10565.8|10567.8|10565.8|10565.5|10563.5|4413
1692640200000|2023-08-21 17:50:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|2171
1692640500000|2023-08-21 17:55:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1737
1692640800000|2023-08-21 18:00:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|2274
1692641100000|2023-08-21 18:05:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|1776
1692641400000|2023-08-21 18:10:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|683
1692641700000|2023-08-21 18:15:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|1460
1692642000000|2023-08-21 18:20:00|10564.7|10562.7|10567.8|10565.8|10567.8|10565.8|10564.7|10562.7|1977
1692642300000|2023-08-21 18:25:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|2155
1692642600000|2023-08-21 18:30:00|10567.8|10565.8|10563.9|10561.9|10567.8|10565.8|10563.9|10561.9|6011
1692642900000|2023-08-21 18:35:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2923
1692643200000|2023-08-21 18:40:00|10565.5|10563.5|10562.3|10560.3|10565.5|10563.5|10562.3|10560.3|1739
1692643500000|2023-08-21 18:45:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|1495
1692643800000|2023-08-21 18:50:00|10563.1|10561.1|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|2630
1692644100000|2023-08-21 18:55:00|10563.5|10561.5|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|5431
1692644400000|2023-08-21 19:00:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|2993
1692644700000|2023-08-21 19:05:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|1222
1692645000000|2023-08-21 19:10:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|1333
1692645300000|2023-08-21 19:15:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|1771
1692645600000|2023-08-21 19:20:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|3014
1692645900000|2023-08-21 19:25:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|1512
1692646200000|2023-08-21 19:30:00|||||||||3994
1692646500000|2023-08-21 19:35:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|2399
1692646800000|2023-08-21 19:40:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|1475
1692647100000|2023-08-21 19:45:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1991
1692647400000|2023-08-21 19:50:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560|10558|1346
1692647700000|2023-08-21 19:55:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|2300
1692648000000|2023-08-21 20:00:00|10560.8|10558.8|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|3001
1692648300000|2023-08-21 20:05:00|10560|10558|10558.4|10556.4|10560|10558|10558|10556|1745
1692648600000|2023-08-21 20:10:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1217
1692648900000|2023-08-21 20:15:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|1964
1692649200000|2023-08-21 20:20:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|790
1692649500000|2023-08-21 20:25:00|||||||||338
1692649800000|2023-08-21 20:30:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10556.9|10554.9|3719
1692650100000|2023-08-21 20:35:00|10556.9|10554.9|10559.2|10557.2|10559.2|10557.2|10556.9|10554.9|6839
1692650400000|2023-08-21 20:40:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|746
1692650700000|2023-08-21 20:45:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1179
1692651000000|2023-08-21 20:50:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1198
1692651300000|2023-08-21 20:55:00|10558|10556|10558.4|10556.4|10559.2|10557.2|10558|10556|1668
1692655200000|2023-08-21 22:00:00|10560.8|10558.8|10560.8|10558.8|10561.2|10559.2|10560.8|10558.8|220
1692655500000|2023-08-21 22:05:00|10560.4|10558.4|10560.8|10558.8|10560.8|10558.8|10560|10558|140
1692655800000|2023-08-21 22:10:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|237
1692656100000|2023-08-21 22:15:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|40
1692656400000|2023-08-21 22:20:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|132
1692656700000|2023-08-21 22:25:00|||||||||1
1692657000000|2023-08-21 22:30:00|||||||||8
1692657300000|2023-08-21 22:35:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|240
1692657600000|2023-08-21 22:40:00|||||||||3
1692657900000|2023-08-21 22:45:00|||||||||21
1692658200000|2023-08-21 22:50:00|||||||||25
1692658500000|2023-08-21 22:55:00|||||||||17
1692658800000|2023-08-21 23:00:00|||||||||12
1692659100000|2023-08-21 23:05:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|199
1692659400000|2023-08-21 23:10:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|272
1692660000000|2023-08-21 23:20:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|94
1692660300000|2023-08-21 23:25:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|94
1692660600000|2023-08-21 23:30:00|||||||||17
1692660900000|2023-08-21 23:35:00|10560|10558|10560|10558|10560|10558|10560|10558|80
1692661200000|2023-08-21 23:40:00|10559.6|10557.6|10558.4|10556.4|10560|10558|10558.4|10556.4|278
1692661500000|2023-08-21 23:45:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|986
1692661800000|2023-08-21 23:50:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|285
1692662100000|2023-08-21 23:55:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553|10551|443
1692662400000|2023-08-22 00:00:00|10554.1|10552.1|10550.6|10548.6|10554.1|10552.1|10549.4|10547.4|1941
1692662700000|2023-08-22 00:05:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549|10547|550
1692663000000|2023-08-22 00:10:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|252
1692663300000|2023-08-22 00:15:00|10551|10549|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|637
1692663600000|2023-08-22 00:20:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|367
1692663900000|2023-08-22 00:25:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|674
1692664200000|2023-08-22 00:30:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553|10551|641
1692664500000|2023-08-22 00:35:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|690
1692664800000|2023-08-22 00:40:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|399
1692665100000|2023-08-22 00:45:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|154
1692665400000|2023-08-22 00:50:00|10556.5|10554.5|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|518
1692665700000|2023-08-22 00:55:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|15
1692666000000|2023-08-22 01:00:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|446
1692666300000|2023-08-22 01:05:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553|10551|951
1692666600000|2023-08-22 01:10:00|10553.7|10551.7|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|1313
1692666900000|2023-08-22 01:15:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|362
1692667200000|2023-08-22 01:20:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|371
1692667500000|2023-08-22 01:25:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|934
1692667800000|2023-08-22 01:30:00|||||||||53
1692668100000|2023-08-22 01:35:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|125
1692668400000|2023-08-22 01:40:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|105
1692668700000|2023-08-22 01:45:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|640
1692669000000|2023-08-22 01:50:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|811
1692669300000|2023-08-22 01:55:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|58
1692669600000|2023-08-22 02:00:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|636
1692669900000|2023-08-22 02:05:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|466
1692670200000|2023-08-22 02:10:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10559.2|10557.2|868
1692670500000|2023-08-22 02:15:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|446
1692670800000|2023-08-22 02:20:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|328
1692671100000|2023-08-22 02:25:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|712
1692671400000|2023-08-22 02:30:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|1051
1692671700000|2023-08-22 02:35:00|10559.6|10557.6|10560|10558|10560|10558|10559.2|10557.2|330
1692672000000|2023-08-22 02:40:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|168
1692672300000|2023-08-22 02:45:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|60
1692672600000|2023-08-22 02:50:00|||||||||42
1692672900000|2023-08-22 02:55:00|||||||||47
1692673200000|2023-08-22 03:00:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|351
1692673500000|2023-08-22 03:05:00|10560|10558|10561.5|10559.5|10561.5|10559.5|10560|10558|1133
1692673800000|2023-08-22 03:10:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|401
1692674100000|2023-08-22 03:15:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|115
1692674400000|2023-08-22 03:20:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|301
1692674700000|2023-08-22 03:25:00|||||||||53
1692675000000|2023-08-22 03:30:00|10558.8|10556.8|10559.2|10557.2|10559.2|10557.2|10558.8|10556.8|72
1692675300000|2023-08-22 03:35:00|10560|10558|10560|10558|10560|10558|10560|10558|133
1692675600000|2023-08-22 03:40:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|122
1692675900000|2023-08-22 03:45:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|147
1692676200000|2023-08-22 03:50:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|295
1692676500000|2023-08-22 03:55:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|325
1692676800000|2023-08-22 04:00:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1254
1692677100000|2023-08-22 04:05:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.8|10556.8|92
1692677400000|2023-08-22 04:10:00|10558.8|10556.8|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|112
1692677700000|2023-08-22 04:15:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|238
1692678000000|2023-08-22 04:20:00|||||||||65
1692678300000|2023-08-22 04:25:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|113
1692678600000|2023-08-22 04:30:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10558|10556|344
1692678900000|2023-08-22 04:35:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|77
1692679200000|2023-08-22 04:40:00|||||||||1
1692679500000|2023-08-22 04:45:00|10558|10556|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|59
1692679800000|2023-08-22 04:50:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|51
1692680100000|2023-08-22 04:55:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|80
1692680400000|2023-08-22 05:00:00|10558|10556|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|190
1692680700000|2023-08-22 05:05:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|120
1692681000000|2023-08-22 05:10:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|107
1692681300000|2023-08-22 05:15:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|72
1692681600000|2023-08-22 05:20:00|10558.8|10556.8|10560|10558|10560|10558|10558.8|10556.8|164
1692681900000|2023-08-22 05:25:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|102
1692682200000|2023-08-22 05:30:00|||||||||44
1692682500000|2023-08-22 05:35:00|10558.4|10556.4|10558.4|10556.4|10558.8|10556.8|10558.4|10556.4|206
1692682800000|2023-08-22 05:40:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|401
1692683100000|2023-08-22 05:45:00|10560|10558|10560|10558|10560.8|10558.8|10559.2|10557.2|8709
1692683400000|2023-08-22 05:50:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10558.4|10556.4|526
1692683700000|2023-08-22 05:55:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|325
1692684000000|2023-08-22 06:00:00|10559.2|10557.2|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|703
1692684300000|2023-08-22 06:05:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|150
1692684600000|2023-08-22 06:10:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10558.8|10556.8|407
1692684900000|2023-08-22 06:15:00|10558.8|10556.8|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|780
1692685200000|2023-08-22 06:20:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|420
1692685500000|2023-08-22 06:25:00|10559.2|10557.2|10560|10558|10560|10558|10558.8|10556.8|381
1692685800000|2023-08-22 06:30:00|10560.8|10558.8|10559.2|10557.2|10560.8|10558.8|10558.4|10556.4|1012
1692686100000|2023-08-22 06:35:00|10558.8|10556.8|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|468
1692686400000|2023-08-22 06:40:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|1065
1692686700000|2023-08-22 06:45:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|330
1692687000000|2023-08-22 06:50:00|10560|10558|10560|10558|10560.8|10558.8|10559.2|10557.2|397
1692687300000|2023-08-22 06:55:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|1976
1692687600000|2023-08-22 07:00:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|1328
1692687900000|2023-08-22 07:05:00|10560|10558|10561.5|10559.5|10562.3|10560.3|10560|10558|776
1692688200000|2023-08-22 07:10:00|10562.3|10560.3|10561.2|10559.2|10562.3|10560.3|10560.8|10558.8|1281
1692688500000|2023-08-22 07:15:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|651
1692688800000|2023-08-22 07:20:00|10563.1|10561.1|10562.3|10560.3|10563.9|10561.9|10561.5|10559.5|1635
1692689100000|2023-08-22 07:25:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|248
1692689400000|2023-08-22 07:30:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|1133
1692689700000|2023-08-22 07:35:00|10563.1|10561.1|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|2651
1692690000000|2023-08-22 07:40:00|10565.1|10563.1|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2067
1692690300000|2023-08-22 07:45:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|1174
1692690600000|2023-08-22 07:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1595
1692690900000|2023-08-22 07:55:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|354
1692691200000|2023-08-22 08:00:00|10567|10565|10569.4|10567.4|10569.4|10567.4|10567|10565|2106
1692691500000|2023-08-22 08:05:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10567|10565|2496
1692691800000|2023-08-22 08:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|1483
1692692100000|2023-08-22 08:15:00|10566.6|10564.6|10567|10565|10567|10565|10565.5|10563.5|1270
1692692400000|2023-08-22 08:20:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|357
1692692700000|2023-08-22 08:25:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|732
1692693000000|2023-08-22 08:30:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|1595
1692693300000|2023-08-22 08:35:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|942
1692693600000|2023-08-22 08:40:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|620
1692693900000|2023-08-22 08:45:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|410
1692694200000|2023-08-22 08:50:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567|10565|843
1692694500000|2023-08-22 08:55:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|221
1692694800000|2023-08-22 09:00:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10567|10565|808
1692695100000|2023-08-22 09:05:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|1112
1692695400000|2023-08-22 09:10:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|539
1692695700000|2023-08-22 09:15:00|10565.5|10563.5|10567|10565|10567.8|10565.8|10565.5|10563.5|2090
1692696000000|2023-08-22 09:20:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567|10565|266
1692696300000|2023-08-22 09:25:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|229
1692696600000|2023-08-22 09:30:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|570
1692696900000|2023-08-22 09:35:00|10566.2|10564.2|10568.6|10566.6|10568.6|10566.6|10566.2|10564.2|278
1692697200000|2023-08-22 09:40:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|1020
1692697500000|2023-08-22 09:45:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|828
1692697800000|2023-08-22 09:50:00|10568.6|10566.6|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|564
1692698100000|2023-08-22 09:55:00|10570.5|10568.5|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|3465
1692698400000|2023-08-22 10:00:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|710
1692698700000|2023-08-22 10:05:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|918
1692699000000|2023-08-22 10:10:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|4888
1692699300000|2023-08-22 10:15:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|427
1692699600000|2023-08-22 10:20:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|777
1692699900000|2023-08-22 10:25:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|612
1692700200000|2023-08-22 10:30:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|506
1692700500000|2023-08-22 10:35:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|1360
1692700800000|2023-08-22 10:40:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|635
1692701100000|2023-08-22 10:45:00|10569.8|10567.8|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|941
1692701400000|2023-08-22 10:50:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|1468
1692701700000|2023-08-22 10:55:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10567.8|10565.8|389
1692702000000|2023-08-22 11:00:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|742
1692702300000|2023-08-22 11:05:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1318
1692702600000|2023-08-22 11:10:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10567|10565|960
1692702900000|2023-08-22 11:15:00|10567.8|10565.8|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|1061
1692703200000|2023-08-22 11:20:00|10566.2|10564.2|10567|10565|10567|10565|10565.5|10563.5|897
1692703500000|2023-08-22 11:25:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|795
1692703800000|2023-08-22 11:30:00|10563.9|10561.9|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|2746
1692704100000|2023-08-22 11:35:00|10565.5|10563.5|10567|10565|10567|10565|10565.5|10563.5|937
1692704400000|2023-08-22 11:40:00|10566.2|10564.2|10567|10565|10567|10565|10565.5|10563.5|788
1692704700000|2023-08-22 11:45:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|759
1692705000000|2023-08-22 11:50:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|500
1692705300000|2023-08-22 11:55:00|10568.6|10566.6|10569.4|10567.4|10570.1|10568.1|10567.8|10565.8|2148
1692705600000|2023-08-22 12:00:00|10569.8|10567.8|10567|10565|10570.1|10568.1|10567|10565|1523
1692705900000|2023-08-22 12:05:00|10566.2|10564.2|10567|10565|10567|10565|10565.5|10563.5|3550
1692706200000|2023-08-22 12:10:00|10566.6|10564.6|10566.2|10564.2|10567|10565|10566.2|10564.2|2280
1692706500000|2023-08-22 12:15:00|10567|10565|10568.6|10566.6|10569.4|10567.4|10566.2|10564.2|2482
1692706800000|2023-08-22 12:20:00|10569.4|10567.4|10567.8|10565.8|10569.4|10567.4|10566.2|10564.2|2261
1692707100000|2023-08-22 12:25:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|2134
1692707400000|2023-08-22 12:30:00|10567|10565|10568.6|10566.6|10570.9|10568.9|10566.2|10564.2|3278
1692707700000|2023-08-22 12:35:00|10569.4|10567.4|10565.5|10563.5|10569.4|10567.4|10564.7|10562.7|4062
1692708000000|2023-08-22 12:40:00|10566.2|10564.2|10562.3|10560.3|10566.2|10564.2|10562.3|10560.3|3195
1692708300000|2023-08-22 12:45:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|8057
1692708600000|2023-08-22 12:50:00|10560.8|10558.8|10563.1|10561.1|10563.9|10561.9|10560.8|10558.8|3906
1692708900000|2023-08-22 12:55:00|10562.7|10560.7|10560|10558|10563.9|10561.9|10560|10558|4022
1692709200000|2023-08-22 13:00:00|10559.2|10557.2|10557.3|10555.3|10560.8|10558.8|10554.5|10552.5|14428
1692709500000|2023-08-22 13:05:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10554.5|10552.5|4740
1692709800000|2023-08-22 13:10:00|10558.4|10556.4|10555.3|10553.3|10558.4|10556.4|10555.3|10553.3|8244
1692710100000|2023-08-22 13:15:00|10554.5|10552.5|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|6693
1692710400000|2023-08-22 13:20:00|10554.5|10552.5|10553|10551|10556.1|10554.1|10553|10551|3106
1692710700000|2023-08-22 13:25:00|10552.2|10550.2|10553.7|10551.7|10555.3|10553.3|10552.2|10550.2|4962
1692711000000|2023-08-22 13:30:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10551.4|10549.4|3983
1692711300000|2023-08-22 13:35:00|10553|10551|10548.3|10546.3|10553.7|10551.7|10547.5|10545.5|3430
1692711600000|2023-08-22 13:40:00|10549|10547|10545.9|10543.9|10549|10547|10545.9|10543.9|5727
1692711900000|2023-08-22 13:45:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10545.9|10543.9|5681
1692712200000|2023-08-22 13:50:00|10549.8|10547.8|10547.5|10545.5|10551.4|10549.4|10546.7|10544.7|4268
1692712500000|2023-08-22 13:55:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2797
1692712800000|2023-08-22 14:00:00|10548.3|10546.3|10552.2|10550.2|10552.2|10550.2|10548.3|10546.3|5596
1692713100000|2023-08-22 14:05:00|10551.4|10549.4|10553|10551|10553.7|10551.7|10551.4|10549.4|5745
1692713400000|2023-08-22 14:10:00|10552.2|10550.2|10554.5|10552.5|10556.1|10554.1|10552.2|10550.2|6081
1692713700000|2023-08-22 14:15:00|10553.7|10551.7|10553|10551|10555.3|10553.3|10553|10551|5243
1692714000000|2023-08-22 14:20:00|10552.2|10550.2|10550.6|10548.6|10553|10551|10549.8|10547.8|2934
1692714300000|2023-08-22 14:25:00|10549.8|10547.8|10548.3|10546.3|10550.6|10548.6|10546.7|10544.7|2728
1692714600000|2023-08-22 14:30:00|10547.5|10545.5|10549|10547|10550.6|10548.6|10547.5|10545.5|5940
1692714900000|2023-08-22 14:35:00|10549.8|10547.8|10546.7|10544.7|10551.4|10549.4|10546.7|10544.7|3374
1692715200000|2023-08-22 14:40:00|10547.5|10545.5|10553|10551|10553.7|10551.7|10547.5|10545.5|5068
1692715500000|2023-08-22 14:45:00|10553.7|10551.7|10556.1|10554.1|10556.1|10554.1|10553|10551|4128
1692715800000|2023-08-22 14:50:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10551.4|10549.4|3370
1692716100000|2023-08-22 14:55:00|10553|10551|10551.4|10549.4|10553.7|10551.7|10551.4|10549.4|2285
1692716400000|2023-08-22 15:00:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|4131
1692716700000|2023-08-22 15:05:00|10551.4|10549.4|10554.5|10552.5|10554.5|10552.5|10550.6|10548.6|2978
1692717000000|2023-08-22 15:10:00|10553.7|10551.7|10553.7|10551.7|10556.1|10554.1|10553.7|10551.7|3435
1692717300000|2023-08-22 15:15:00|10554.5|10552.5|10553|10551|10556.1|10554.1|10552.2|10550.2|4158
1692717600000|2023-08-22 15:20:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|1431
1692717900000|2023-08-22 15:25:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553|10551|2354
1692718200000|2023-08-22 15:30:00|10553.7|10551.7|10556.9|10554.9|10556.9|10554.9|10553.7|10551.7|2412
1692718500000|2023-08-22 15:35:00|10556.1|10554.1|10559.2|10557.2|10559.2|10557.2|10556.1|10554.1|6409
1692718800000|2023-08-22 15:40:00|10558.8|10556.8|10561.5|10559.5|10562.3|10560.3|10558.4|10556.4|3004
1692719100000|2023-08-22 15:45:00|10560.8|10558.8|10563.9|10561.9|10563.9|10561.9|10560.8|10558.8|4519
1692719400000|2023-08-22 15:50:00|10563.1|10561.1|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|2781
1692719700000|2023-08-22 15:55:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10560.8|10558.8|2629
1692720000000|2023-08-22 16:00:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560|10558|2976
1692720300000|2023-08-22 16:05:00|10561.5|10559.5|10560|10558|10562.3|10560.3|10559.2|10557.2|2297
1692720600000|2023-08-22 16:10:00|10559.2|10557.2|10560.8|10558.8|10561.5|10559.5|10559.2|10557.2|1670
1692720900000|2023-08-22 16:15:00|10561.5|10559.5|10562.7|10560.7|10563.1|10561.1|10560.8|10558.8|2137
1692721200000|2023-08-22 16:20:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1096
1692721500000|2023-08-22 16:25:00|10561.2|10559.2|10560.8|10558.8|10561.5|10559.5|10559.2|10557.2|970
1692721800000|2023-08-22 16:30:00|10560.4|10558.4|10560|10558|10560.8|10558.8|10560|10558|1121
1692722100000|2023-08-22 16:35:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|1306
1692722400000|2023-08-22 16:40:00|10560|10558|10559.2|10557.2|10560|10558|10558.4|10556.4|2073
1692722700000|2023-08-22 16:45:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|901
1692723000000|2023-08-22 16:50:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|816
1692723300000|2023-08-22 16:55:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|1179
1692723600000|2023-08-22 17:00:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|983
1692723900000|2023-08-22 17:05:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1093
1692724200000|2023-08-22 17:10:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10559.2|10557.2|1911
1692724500000|2023-08-22 17:15:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|2820
1692724800000|2023-08-22 17:20:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10558.4|10556.4|1915
1692725100000|2023-08-22 17:25:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|1155
1692725400000|2023-08-22 17:30:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|3783
1692725700000|2023-08-22 17:35:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|2148
1692726000000|2023-08-22 17:40:00|10560.4|10558.4|10559.2|10557.2|10560.8|10558.8|10559.2|10557.2|4750
1692726300000|2023-08-22 17:45:00|10560|10558|10557.6|10555.6|10560|10558|10557.6|10555.6|2120
1692726600000|2023-08-22 17:50:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10556.1|10554.1|3451
1692726900000|2023-08-22 17:55:00|10557.3|10555.3|10557.6|10555.6|10558.4|10556.4|10557.3|10555.3|1346
1692727200000|2023-08-22 18:00:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10556.1|10554.1|829
1692727500000|2023-08-22 18:05:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|852
1692727800000|2023-08-22 18:10:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|555
1692728100000|2023-08-22 18:15:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|1077
1692728400000|2023-08-22 18:20:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|870
1692728700000|2023-08-22 18:25:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|1134
1692729000000|2023-08-22 18:30:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|604
1692729300000|2023-08-22 18:35:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|1116
1692729600000|2023-08-22 18:40:00|10553|10551|10554.5|10552.5|10554.9|10552.9|10552.2|10550.2|3243
1692729900000|2023-08-22 18:45:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|2018
1692730200000|2023-08-22 18:50:00|10553|10551|10554.5|10552.5|10554.5|10552.5|10553|10551|1393
1692730500000|2023-08-22 18:55:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10553|10551|2202
1692730800000|2023-08-22 19:00:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10551.4|10549.4|2151
1692731100000|2023-08-22 19:05:00|10551.4|10549.4|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|4993
1692731400000|2023-08-22 19:10:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|3285
1692731700000|2023-08-22 19:15:00|10549.8|10547.8|10552.2|10550.2|10553|10551|10549|10547|4422
1692732000000|2023-08-22 19:20:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|23399
1692732300000|2023-08-22 19:25:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|2428
1692732600000|2023-08-22 19:30:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1025
1692732900000|2023-08-22 19:35:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|2034
1692733200000|2023-08-22 19:40:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|4109
1692733500000|2023-08-22 19:45:00|10550.6|10548.6|10552.2|10550.2|10552.2|10550.2|10549.8|10547.8|1641
1692733800000|2023-08-22 19:50:00|10551.4|10549.4|10551.4|10549.4|10553|10551|10551.4|10549.4|3348
1692734100000|2023-08-22 19:55:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|3120
1692734400000|2023-08-22 20:00:00|10551.4|10549.4|10549.8|10547.8|10553|10551|10549.8|10547.8|5903
1692734700000|2023-08-22 20:05:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|2807
1692735000000|2023-08-22 20:10:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|3901
1692735300000|2023-08-22 20:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|678
1692735600000|2023-08-22 20:20:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|3485
1692735900000|2023-08-22 20:25:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|9945
1692736200000|2023-08-22 20:30:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|2320
1692736500000|2023-08-22 20:35:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|1073
1692736800000|2023-08-22 20:40:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|3848
1692737100000|2023-08-22 20:45:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|2119
1692737400000|2023-08-22 20:50:00|10545.9|10543.9|10545.9|10543.9|10546.3|10544.3|10545.9|10543.9|1525
1692737700000|2023-08-22 20:55:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|2724
1692741600000|2023-08-22 22:00:00|10549|10547|10547.5|10545.5|10549|10547|10547.5|10545.5|160
1692741900000|2023-08-22 22:05:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|127
1692742200000|2023-08-22 22:10:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|155
1692742500000|2023-08-22 22:15:00|||||||||35
1692742800000|2023-08-22 22:20:00|||||||||4
1692743100000|2023-08-22 22:25:00|10547.9|10545.9|10548.3|10546.3|10548.3|10546.3|10547.9|10545.9|91
1692743400000|2023-08-22 22:30:00|||||||||81
1692743700000|2023-08-22 22:35:00|||||||||7
1692744000000|2023-08-22 22:40:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|68
1692744300000|2023-08-22 22:45:00|10549|10547|10549|10547|10549|10547|10549|10547|41
1692744600000|2023-08-22 22:50:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|187
1692744900000|2023-08-22 22:55:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|81
1692745200000|2023-08-22 23:00:00|||||||||11
1692745500000|2023-08-22 23:05:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|117
1692745800000|2023-08-22 23:10:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|566
1692746100000|2023-08-22 23:15:00|||||||||1
1692746400000|2023-08-22 23:20:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|61
1692746700000|2023-08-22 23:25:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|45
1692747000000|2023-08-22 23:30:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|79
1692747300000|2023-08-22 23:35:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|35
1692747600000|2023-08-22 23:40:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|197
1692747900000|2023-08-22 23:45:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|71
1692748200000|2023-08-22 23:50:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|282
1692748500000|2023-08-22 23:55:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|53
1692748800000|2023-08-23 00:00:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|138
1692749100000|2023-08-23 00:05:00|10552.2|10550.2|10553|10551|10553|10551|10551.4|10549.4|502
1692749400000|2023-08-23 00:10:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|598
1692749700000|2023-08-23 00:15:00|10553.3|10551.3|10553|10551|10553.3|10551.3|10552.2|10550.2|472
1692750000000|2023-08-23 00:20:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10552.2|10550.2|1023
1692750300000|2023-08-23 00:25:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1293
1692750600000|2023-08-23 00:30:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|218
1692750900000|2023-08-23 00:35:00|10555.7|10553.7|10554.5|10552.5|10555.7|10553.7|10554.5|10552.5|442
1692751200000|2023-08-23 00:40:00|10554.1|10552.1|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|368
1692751500000|2023-08-23 00:45:00|||||||||50
1692751800000|2023-08-23 00:50:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|488
1692752100000|2023-08-23 00:55:00|||||||||717
1692752400000|2023-08-23 01:00:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|865
1692752700000|2023-08-23 01:05:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|688
1692753000000|2023-08-23 01:10:00|10554.9|10552.9|10553|10551|10554.9|10552.9|10553|10551|1173
1692753300000|2023-08-23 01:15:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|376
1692753600000|2023-08-23 01:20:00|||||||||232
1692753900000|2023-08-23 01:25:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|141
1692754200000|2023-08-23 01:30:00|10553|10551|10553|10551|10553|10551|10553|10551|212
1692754500000|2023-08-23 01:35:00|||||||||97
1692754800000|2023-08-23 01:40:00|10553.7|10551.7|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|252
1692755100000|2023-08-23 01:45:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|2534
1692755400000|2023-08-23 01:50:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|462
1692755700000|2023-08-23 01:55:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1462
1692756000000|2023-08-23 02:00:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|216
1692756300000|2023-08-23 02:05:00|||||||||400
1692756600000|2023-08-23 02:10:00|10557.3|10555.3|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|367
1692756900000|2023-08-23 02:15:00|||||||||331
1692757200000|2023-08-23 02:20:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|122
1692757500000|2023-08-23 02:25:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|390
1692757800000|2023-08-23 02:30:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|268
1692758100000|2023-08-23 02:35:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|201
1692758400000|2023-08-23 02:40:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553|10551|1494
1692758700000|2023-08-23 02:45:00|||||||||8
1692759000000|2023-08-23 02:50:00|10554.5|10552.5|10553|10551|10554.5|10552.5|10553|10551|189
1692759300000|2023-08-23 02:55:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|68
1692759600000|2023-08-23 03:00:00|||||||||53
1692759900000|2023-08-23 03:05:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|137
1692760200000|2023-08-23 03:10:00|||||||||14
1692760500000|2023-08-23 03:15:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|3568
1692760800000|2023-08-23 03:20:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10553|10551|245
1692761100000|2023-08-23 03:25:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|56
1692761400000|2023-08-23 03:30:00|||||||||132
1692761700000|2023-08-23 03:35:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|276
1692762000000|2023-08-23 03:40:00|||||||||196
1692762300000|2023-08-23 03:45:00|||||||||4
1692762600000|2023-08-23 03:50:00|||||||||184
1692762900000|2023-08-23 03:55:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|377
1692763200000|2023-08-23 04:00:00|10553|10551|10553|10551|10553|10551|10553|10551|84
1692763500000|2023-08-23 04:05:00|||||||||121
1692763800000|2023-08-23 04:10:00|||||||||28
1692764100000|2023-08-23 04:15:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|205
1692764400000|2023-08-23 04:20:00|||||||||37
1692764700000|2023-08-23 04:25:00|||||||||61
1692765000000|2023-08-23 04:30:00|||||||||188
1692765300000|2023-08-23 04:35:00|||||||||87
1692765600000|2023-08-23 04:40:00|||||||||26
1692765900000|2023-08-23 04:45:00|10553|10551|10553|10551|10553|10551|10553|10551|16
1692766200000|2023-08-23 04:50:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|257
1692766500000|2023-08-23 04:55:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|141
1692766800000|2023-08-23 05:00:00|10554.1|10552.1|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|140
1692767100000|2023-08-23 05:05:00|10553|10551|10553|10551|10553|10551|10553|10551|384
1692767400000|2023-08-23 05:10:00|||||||||34
1692767700000|2023-08-23 05:15:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|286
1692768000000|2023-08-23 05:20:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|264
1692768300000|2023-08-23 05:25:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|195
1692768600000|2023-08-23 05:30:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|244
1692768900000|2023-08-23 05:35:00|10551.8|10549.8|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|397
1692769200000|2023-08-23 05:40:00|10551|10549|10553|10551|10553|10551|10551|10549|344
1692769500000|2023-08-23 05:45:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10551.4|10549.4|238
1692769800000|2023-08-23 05:50:00|10553|10551|10552.2|10550.2|10553|10551|10551.8|10549.8|569
1692770100000|2023-08-23 05:55:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|370
1692770400000|2023-08-23 06:00:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10552.2|10550.2|1098
1692770700000|2023-08-23 06:05:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|427
1692771000000|2023-08-23 06:10:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|372
1692771300000|2023-08-23 06:15:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553|10551|108
1692771600000|2023-08-23 06:20:00|10555.3|10553.3|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|947
1692771900000|2023-08-23 06:25:00|10556.9|10554.9|10558.4|10556.4|10558.4|10556.4|10556.1|10554.1|2309
1692772200000|2023-08-23 06:30:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.1|10554.1|878
1692772500000|2023-08-23 06:35:00|10556.1|10554.1|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|923
1692772800000|2023-08-23 06:40:00|10555.7|10553.7|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|586
1692773100000|2023-08-23 06:45:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|438
1692773400000|2023-08-23 06:50:00|10557.3|10555.3|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|579
1692773700000|2023-08-23 06:55:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|457
1692774000000|2023-08-23 07:00:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|1059
1692774300000|2023-08-23 07:05:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|810
1692774600000|2023-08-23 07:10:00|10555.3|10553.3|10557.3|10555.3|10558.4|10556.4|10555.3|10553.3|1997
1692774900000|2023-08-23 07:15:00|10560|10558|10559.2|10557.2|10560.8|10558.8|10556.9|10554.9|3382
1692775200000|2023-08-23 07:20:00|10560|10558|10560.8|10558.8|10561.5|10559.5|10558.4|10556.4|3494
1692775500000|2023-08-23 07:25:00|10561.5|10559.5|10562.3|10560.3|10563.9|10561.9|10561.5|10559.5|8156
1692775800000|2023-08-23 07:30:00|10563.9|10561.9|10567.8|10565.8|10570.9|10568.9|10563.1|10561.1|7842
1692776100000|2023-08-23 07:35:00|10567|10565|10567.8|10565.8|10569.4|10567.4|10567|10565|3068
1692776400000|2023-08-23 07:40:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|2935
1692776700000|2023-08-23 07:45:00|10567.8|10565.8|10571.7|10569.7|10572.5|10570.5|10567|10565|3416
1692777000000|2023-08-23 07:50:00|10572.5|10570.5|10570.9|10568.9|10574|10572|10570.9|10568.9|3287
1692777300000|2023-08-23 07:55:00|10571.3|10569.3|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|3726
1692777600000|2023-08-23 08:00:00|10570.9|10568.9|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|3512
1692777900000|2023-08-23 08:05:00|10570.9|10568.9|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|3101
1692778200000|2023-08-23 08:10:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1054
1692778500000|2023-08-23 08:15:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|1425
1692778800000|2023-08-23 08:20:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10570.9|10568.9|546
1692779100000|2023-08-23 08:25:00|10571.7|10569.7|10573.3|10571.3|10574|10572|10571.7|10569.7|850
1692779400000|2023-08-23 08:30:00|10573.7|10571.7|10577.2|10575.2|10577.2|10575.2|10573.7|10571.7|5271
1692779700000|2023-08-23 08:35:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|2443
1692780000000|2023-08-23 08:40:00|10577.6|10575.6|10574.8|10572.8|10578.7|10576.7|10574|10572|3096
1692780300000|2023-08-23 08:45:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574|10572|1274
1692780600000|2023-08-23 08:50:00|10574|10572|10574.8|10572.8|10575.6|10573.6|10574|10572|1524
1692780900000|2023-08-23 08:55:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|587
1692781200000|2023-08-23 09:00:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|1005
1692781500000|2023-08-23 09:05:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10574|10572|1074
1692781800000|2023-08-23 09:10:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|690
1692782100000|2023-08-23 09:15:00|10575.6|10573.6|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|1634
1692782400000|2023-08-23 09:20:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|4466
1692782700000|2023-08-23 09:25:00|10573.7|10571.7|10572.5|10570.5|10574|10572|10572.5|10570.5|1595
1692783000000|2023-08-23 09:30:00|10572.9|10570.9|10574|10572|10574|10572|10572.5|10570.5|1126
1692783300000|2023-08-23 09:35:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|999
1692783600000|2023-08-23 09:40:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|9757
1692783900000|2023-08-23 09:45:00|10573.3|10571.3|10573.3|10571.3|10574.8|10572.8|10572.5|10570.5|1310
1692784200000|2023-08-23 09:50:00|10574|10572|10574|10572|10574|10572|10573.3|10571.3|329
1692784500000|2023-08-23 09:55:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|359
1692784800000|2023-08-23 10:00:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10573.3|10571.3|1716
1692785100000|2023-08-23 10:05:00|10576.4|10574.4|10574.8|10572.8|10577.2|10575.2|10574|10572|1947
1692785400000|2023-08-23 10:10:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|1922
1692785700000|2023-08-23 10:15:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|927
1692786000000|2023-08-23 10:20:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|232
1692786300000|2023-08-23 10:25:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|879
1692786600000|2023-08-23 10:30:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|927
1692786900000|2023-08-23 10:35:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|574
1692787200000|2023-08-23 10:40:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|502
1692787500000|2023-08-23 10:45:00|10574.4|10572.4|10576.4|10574.4|10576.4|10574.4|10574.4|10572.4|2002
1692787800000|2023-08-23 10:50:00|||||||||321
1692788100000|2023-08-23 10:55:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10576.4|10574.4|5885
1692788400000|2023-08-23 11:00:00|10575.6|10573.6|10578|10576|10579.5|10577.5|10575.6|10573.6|3135
1692788700000|2023-08-23 11:05:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10577.2|10575.2|1580
1692789000000|2023-08-23 11:10:00|10578.3|10576.3|10578|10576|10578.7|10576.7|10577.2|10575.2|927
1692789300000|2023-08-23 11:15:00|10578.3|10576.3|10578|10576|10578.7|10576.7|10577.2|10575.2|1588
1692789600000|2023-08-23 11:20:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10575.6|10573.6|1461
1692789900000|2023-08-23 11:25:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10576.4|10574.4|752
1692790200000|2023-08-23 11:30:00|10578|10576|10579.5|10577.5|10581.1|10579.1|10578|10576|1334
1692790500000|2023-08-23 11:35:00|10580.3|10578.3|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|1342
1692790800000|2023-08-23 11:40:00|10579.5|10577.5|10576.4|10574.4|10581.1|10579.1|10576.4|10574.4|16044
1692791100000|2023-08-23 11:45:00|10576|10574|10574.8|10572.8|10577.2|10575.2|10574|10572|4626
1692791400000|2023-08-23 11:50:00|10574|10572|10574|10572|10574.8|10572.8|10573.3|10571.3|5189
1692791700000|2023-08-23 11:55:00|10573.3|10571.3|10573.3|10571.3|10574|10572|10571.7|10569.7|1863
1692792000000|2023-08-23 12:00:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|1843
1692792300000|2023-08-23 12:05:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|2043
1692792600000|2023-08-23 12:10:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|26440
1692792900000|2023-08-23 12:15:00|10570.9|10568.9|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|3827
1692793200000|2023-08-23 12:20:00|10568.6|10566.6|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|1737
1692793500000|2023-08-23 12:25:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10567|10565|8980
1692793800000|2023-08-23 12:30:00|10568.6|10566.6|10568.6|10566.6|10570.1|10568.1|10567|10565|20220
1692794100000|2023-08-23 12:35:00|10568.2|10566.2|10564.7|10562.7|10568.6|10566.6|10564.7|10562.7|3127
1692794400000|2023-08-23 12:40:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10564.7|10562.7|5699
1692794700000|2023-08-23 12:45:00|10567|10565|10566.2|10564.2|10567|10565|10563.9|10561.9|3382
1692795000000|2023-08-23 12:50:00|10565.5|10563.5|10563.1|10561.1|10567|10565|10563.1|10561.1|4924
1692795300000|2023-08-23 12:55:00|10562.3|10560.3|10567|10565|10567|10565|10561.5|10559.5|7339
1692795600000|2023-08-23 13:00:00|10566.2|10564.2|10570.1|10568.1|10570.1|10568.1|10565.5|10563.5|15235
1692795900000|2023-08-23 13:05:00|10570.9|10568.9|10574.8|10572.8|10575.6|10573.6|10570.9|10568.9|10160
1692796200000|2023-08-23 13:10:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|11282
1692796500000|2023-08-23 13:15:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10574.8|10572.8|11589
1692796800000|2023-08-23 13:20:00|10578|10576|10581.1|10579.1|10581.9|10579.9|10578|10576|4288
1692797100000|2023-08-23 13:25:00|10581.9|10579.9|10583.4|10581.4|10585|10583|10581.9|10579.9|7820
1692797400000|2023-08-23 13:30:00|10582.6|10580.6|10586.5|10584.5|10588.1|10586.1|10582.6|10580.6|117574
1692797700000|2023-08-23 13:35:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10585|10583|3882
1692798000000|2023-08-23 13:40:00|10586.5|10584.5|10585.4|10583.4|10588.1|10586.1|10585|10583|46361
1692798300000|2023-08-23 13:45:00|10590.8|10588.8|10599.8|10597.8|10603.7|10601.7|10590.8|10588.8|27152
1692798600000|2023-08-23 13:50:00|10599|10597|10595.9|10593.9|10600.6|10598.6|10595.9|10593.9|15108
1692798900000|2023-08-23 13:55:00|10596.7|10594.7|10603|10601|10604.5|10602.5|10596.7|10594.7|7774
1692799200000|2023-08-23 14:00:00|10602.6|10600.6|10595.1|10593.1|10603|10601|10594.4|10592.4|16878
1692799500000|2023-08-23 14:05:00|10594.4|10592.4|10592.8|10590.8|10597.5|10595.5|10592|10590|5935
1692799800000|2023-08-23 14:10:00|10593.6|10591.6|10590.5|10588.5|10593.6|10591.6|10587.3|10585.3|11206
1692800100000|2023-08-23 14:15:00|10589.7|10587.7|10592.8|10590.8|10592.8|10590.8|10589.7|10587.7|7393
1692800400000|2023-08-23 14:20:00|10593.6|10591.6|10595.1|10593.1|10599|10597|10591.2|10589.2|10081
1692800700000|2023-08-23 14:25:00|10595.9|10593.9|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|2967
1692801000000|2023-08-23 14:30:00|10595.1|10593.1|10597.5|10595.5|10599|10597|10595.1|10593.1|10629
1692801300000|2023-08-23 14:35:00|10597.1|10595.1|10595.9|10593.9|10600.6|10598.6|10595.1|10593.1|3651
1692801600000|2023-08-23 14:40:00|10595.5|10593.5|10594.4|10592.4|10595.9|10593.9|10592|10590|8904
1692801900000|2023-08-23 14:45:00|10595.1|10593.1|10595.9|10593.9|10598.3|10596.3|10594.4|10592.4|4071
1692802200000|2023-08-23 14:50:00|10595.1|10593.1|10592.8|10590.8|10595.1|10593.1|10592|10590|3630
1692802500000|2023-08-23 14:55:00|10593.6|10591.6|10592|10590|10595.9|10593.9|10590.5|10588.5|4878
1692802800000|2023-08-23 15:00:00|10591.2|10589.2|10596.7|10594.7|10597.5|10595.5|10591.2|10589.2|6073
1692803100000|2023-08-23 15:05:00|10597.5|10595.5|10596.7|10594.7|10599.8|10597.8|10595.9|10593.9|5470
1692803400000|2023-08-23 15:10:00|10595.9|10593.9|10597.5|10595.5|10599|10597|10595.9|10593.9|5058
1692803700000|2023-08-23 15:15:00|10597.9|10595.9|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|3742
1692804000000|2023-08-23 15:20:00|10597.9|10595.9|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|24673
1692804300000|2023-08-23 15:25:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|7167
1692804600000|2023-08-23 15:30:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|59784
1692804900000|2023-08-23 15:35:00|10595.1|10593.1|10597.5|10595.5|10598.3|10596.3|10595.1|10593.1|5390
1692805200000|2023-08-23 15:40:00|10597.1|10595.1|10597.5|10595.5|10599|10597|10596.7|10594.7|2417
1692805500000|2023-08-23 15:45:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|4219
1692805800000|2023-08-23 15:50:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|5224
1692806100000|2023-08-23 15:55:00|10597.5|10595.5|10598.3|10596.3|10600.6|10598.6|10597.5|10595.5|4460
1692806400000|2023-08-23 16:00:00|10599|10597|10599|10597|10600.6|10598.6|10598.3|10596.3|1922
1692806700000|2023-08-23 16:05:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|6047
1692807000000|2023-08-23 16:10:00|10599.4|10597.4|10599.8|10597.8|10600.6|10598.6|10599|10597|2353
1692807300000|2023-08-23 16:15:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599|10597|2659
1692807600000|2023-08-23 16:20:00|10599|10597|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|10622
1692807900000|2023-08-23 16:25:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1117
1692808200000|2023-08-23 16:30:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|5284
1692808500000|2023-08-23 16:35:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|5196
1692808800000|2023-08-23 16:40:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1489
1692809100000|2023-08-23 16:45:00|10599|10597|10599.4|10597.4|10599.8|10597.8|10598.3|10596.3|2517
1692809400000|2023-08-23 16:50:00|10599.8|10597.8|10602.2|10600.2|10602.2|10600.2|10599|10597|3751
1692809700000|2023-08-23 16:55:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|6200
1692810000000|2023-08-23 17:00:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|6302
1692810300000|2023-08-23 17:05:00|10600.6|10598.6|10600.6|10598.6|10603|10601|10599.8|10597.8|3660
1692810600000|2023-08-23 17:10:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599|10597|1966
1692810900000|2023-08-23 17:15:00|10599|10597|10602.2|10600.2|10602.2|10600.2|10599|10597|1705
1692811200000|2023-08-23 17:20:00|10603|10601|10606.9|10604.9|10607.6|10605.6|10603|10601|28196
1692811500000|2023-08-23 17:25:00|10606.1|10604.1|10603|10601|10606.1|10604.1|10603|10601|10297
1692811800000|2023-08-23 17:30:00|10602.2|10600.2|10603.7|10601.7|10605.3|10603.3|10602.2|10600.2|33775
1692812100000|2023-08-23 17:35:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|27385
1692812400000|2023-08-23 17:40:00|10604.5|10602.5|10604.5|10602.5|10607.6|10605.6|10604.5|10602.5|7191
1692812700000|2023-08-23 17:45:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|5006
1692813000000|2023-08-23 17:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|6362
1692813300000|2023-08-23 17:55:00|10602.2|10600.2|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|2604
1692813600000|2023-08-23 18:00:00|10603|10601|10600.6|10598.6|10603|10601|10599.8|10597.8|10317
1692813900000|2023-08-23 18:05:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|3093
1692814200000|2023-08-23 18:10:00|10600.6|10598.6|10599|10597|10601.4|10599.4|10599|10597|2481
1692814500000|2023-08-23 18:15:00|||||||||579
1692814800000|2023-08-23 18:20:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2767
1692815100000|2023-08-23 18:25:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2933
1692815400000|2023-08-23 18:30:00|10596.7|10594.7|10598.3|10596.3|10599|10597|10596.7|10594.7|4071
1692815700000|2023-08-23 18:35:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10595.1|10593.1|3202
1692816000000|2023-08-23 18:40:00|10599|10597|10594.4|10592.4|10599|10597|10594.4|10592.4|30123
1692816300000|2023-08-23 18:45:00|10595.1|10593.1|10593.6|10591.6|10595.9|10593.9|10593.6|10591.6|4704
1692816600000|2023-08-23 18:50:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10594.4|10592.4|5095
1692816900000|2023-08-23 18:55:00|10598.3|10596.3|10599.8|10597.8|10601.4|10599.4|10597.5|10595.5|12009
1692817200000|2023-08-23 19:00:00|10599|10597|10601.4|10599.4|10601.4|10599.4|10599|10597|3442
1692817500000|2023-08-23 19:05:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|3022
1692817800000|2023-08-23 19:10:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|2169
1692818100000|2023-08-23 19:15:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.3|10594.3|1156
1692818400000|2023-08-23 19:20:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|5221
1692818700000|2023-08-23 19:25:00|10595.9|10593.9|10598.3|10596.3|10599|10597|10595.9|10593.9|2121
1692819000000|2023-08-23 19:30:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|2347
1692819300000|2023-08-23 19:35:00|10598.3|10596.3|10598.3|10596.3|10600.6|10598.6|10596.7|10594.7|2440
1692819600000|2023-08-23 19:40:00|10597.9|10595.9|10598.3|10596.3|10599|10597|10597.5|10595.5|943
1692819900000|2023-08-23 19:45:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|1685
1692820200000|2023-08-23 19:50:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|1949
1692820500000|2023-08-23 19:55:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|2916
1692820800000|2023-08-23 20:00:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10597.5|10595.5|3153
1692821100000|2023-08-23 20:05:00|10598.7|10596.7|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|1681
1692821400000|2023-08-23 20:10:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1537
1692821700000|2023-08-23 20:15:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10597.5|10595.5|736
1692822000000|2023-08-23 20:20:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|1564
1692822300000|2023-08-23 20:25:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1655
1692822600000|2023-08-23 20:30:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|2014
1692822900000|2023-08-23 20:35:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1562
1692823200000|2023-08-23 20:40:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1071
1692823500000|2023-08-23 20:45:00|10595.5|10593.5|10595.1|10593.1|10597.1|10595.1|10595.1|10593.1|2569
1692823800000|2023-08-23 20:50:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|1303
1692824100000|2023-08-23 20:55:00|10595.5|10593.5|10595.1|10593.1|10595.5|10593.5|10594.4|10592.4|2256
1692828000000|2023-08-23 22:00:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|398
1692828300000|2023-08-23 22:05:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|157
1692828600000|2023-08-23 22:10:00|||||||||158
1692828900000|2023-08-23 22:15:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|128
1692829200000|2023-08-23 22:20:00|||||||||78
1692829500000|2023-08-23 22:25:00|||||||||11
1692829800000|2023-08-23 22:30:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|248
1692830100000|2023-08-23 22:35:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|490
1692830400000|2023-08-23 22:40:00|||||||||120
1692830700000|2023-08-23 22:45:00|10592|10590|10592|10590|10592|10590|10592|10590|159
1692831000000|2023-08-23 22:50:00|||||||||50
1692831300000|2023-08-23 22:55:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|133
1692831600000|2023-08-23 23:00:00|||||||||72
1692831900000|2023-08-23 23:05:00|||||||||3
1692832200000|2023-08-23 23:10:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|192
1692832500000|2023-08-23 23:15:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.2|10591.2|43
1692832800000|2023-08-23 23:20:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|105
1692833100000|2023-08-23 23:25:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|163
1692833400000|2023-08-23 23:30:00|||||||||793
1692833700000|2023-08-23 23:35:00|||||||||5
1692834000000|2023-08-23 23:40:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|1144
1692834300000|2023-08-23 23:45:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|76
1692834600000|2023-08-23 23:50:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|316
1692834900000|2023-08-23 23:55:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|333
1692835200000|2023-08-24 00:00:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|620
1692835500000|2023-08-24 00:05:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|429
1692835800000|2023-08-24 00:10:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594|10592|998
1692836100000|2023-08-24 00:15:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.1|10593.1|981
1692836400000|2023-08-24 00:20:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|345
1692836700000|2023-08-24 00:25:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|191
1692837000000|2023-08-24 00:30:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|263
1692837300000|2023-08-24 00:35:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|874
1692837600000|2023-08-24 00:40:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|120
1692837900000|2023-08-24 00:45:00|||||||||20
1692838200000|2023-08-24 00:50:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|954
1692838500000|2023-08-24 00:55:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|505
1692838800000|2023-08-24 01:00:00|10594.8|10592.8|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|207
1692839100000|2023-08-24 01:05:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10592|10590|484
1692839400000|2023-08-24 01:10:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|810
1692839700000|2023-08-24 01:15:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|626
1692840000000|2023-08-24 01:20:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|598
1692840300000|2023-08-24 01:25:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|624
1692840600000|2023-08-24 01:30:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|297
1692840900000|2023-08-24 01:35:00|10589.3|10587.3|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|394
1692841200000|2023-08-24 01:40:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|236
1692841500000|2023-08-24 01:45:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10589.7|10587.7|328
1692841800000|2023-08-24 01:50:00|10592.4|10590.4|10592|10590|10592.4|10590.4|10592|10590|348
1692842100000|2023-08-24 01:55:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|235
1692842400000|2023-08-24 02:00:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|65
1692842700000|2023-08-24 02:05:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|320
1692843000000|2023-08-24 02:10:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|356
1692843300000|2023-08-24 02:15:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|506
1692843600000|2023-08-24 02:20:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|119
1692843900000|2023-08-24 02:25:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|294
1692844200000|2023-08-24 02:30:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|246
1692844500000|2023-08-24 02:35:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|358
1692844800000|2023-08-24 02:40:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|190
1692845100000|2023-08-24 02:45:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|148
1692845400000|2023-08-24 02:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|77
1692845700000|2023-08-24 02:55:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|86
1692846000000|2023-08-24 03:00:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|444
1692846300000|2023-08-24 03:05:00|10593.2|10591.2|10592.8|10590.8|10593.2|10591.2|10592.8|10590.8|44
1692846600000|2023-08-24 03:10:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|83
1692846900000|2023-08-24 03:15:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|146
1692847200000|2023-08-24 03:20:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|87
1692847500000|2023-08-24 03:25:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|358
1692847800000|2023-08-24 03:30:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|269
1692848100000|2023-08-24 03:35:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|16208
1692848400000|2023-08-24 03:40:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|213
1692848700000|2023-08-24 03:45:00|||||||||29
1692849000000|2023-08-24 03:50:00|10590.1|10588.1|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|97
1692849300000|2023-08-24 03:55:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|161
1692849600000|2023-08-24 04:00:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|299
1692849900000|2023-08-24 04:05:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|339
1692850200000|2023-08-24 04:10:00|10587.7|10585.7|10588.1|10586.1|10588.9|10586.9|10587.7|10585.7|223
1692850500000|2023-08-24 04:15:00|||||||||8
1692850800000|2023-08-24 04:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|80
1692851100000|2023-08-24 04:25:00|||||||||224
1692851400000|2023-08-24 04:30:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|253
1692851700000|2023-08-24 04:35:00|10588.5|10586.5|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|510
1692852000000|2023-08-24 04:40:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|102
1692852300000|2023-08-24 04:45:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|288
1692852600000|2023-08-24 04:50:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|154
1692852900000|2023-08-24 04:55:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|67
1692853200000|2023-08-24 05:00:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|95
1692853500000|2023-08-24 05:05:00|||||||||8
1692853800000|2023-08-24 05:10:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|80
1692854100000|2023-08-24 05:15:00|||||||||10
1692854400000|2023-08-24 05:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|160
1692854700000|2023-08-24 05:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|577
1692855000000|2023-08-24 05:30:00|10588.9|10586.9|10591.2|10589.2|10592|10590|10588.9|10586.9|1030
1692855300000|2023-08-24 05:35:00|10591.6|10589.6|10592|10590|10592.8|10590.8|10591.6|10589.6|385
1692855600000|2023-08-24 05:40:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|672
1692855900000|2023-08-24 05:45:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|429
1692856200000|2023-08-24 05:50:00|10590.1|10588.1|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|225
1692856500000|2023-08-24 05:55:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|273
1692856800000|2023-08-24 06:00:00|10591.6|10589.6|10591.2|10589.2|10592|10590|10590.5|10588.5|623
1692857100000|2023-08-24 06:05:00|10591.6|10589.6|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|387
1692857400000|2023-08-24 06:10:00|10592|10590|10592|10590|10592.8|10590.8|10591.6|10589.6|294
1692857700000|2023-08-24 06:15:00|10591.2|10589.2|10595.1|10593.1|10595.1|10593.1|10591.2|10589.2|984
1692858000000|2023-08-24 06:20:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|515
1692858300000|2023-08-24 06:25:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|10716
1692858600000|2023-08-24 06:30:00|10593.6|10591.6|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|11323
1692858900000|2023-08-24 06:35:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|755
1692859200000|2023-08-24 06:40:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|1096
1692859500000|2023-08-24 06:45:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|345
1692859800000|2023-08-24 06:50:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|42207
1692860100000|2023-08-24 06:55:00|10599|10597|10595.9|10593.9|10599|10597|10595.9|10593.9|1159
1692860400000|2023-08-24 07:00:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10594.4|10592.4|992
1692860700000|2023-08-24 07:05:00|10596.7|10594.7|10599.8|10597.8|10600.6|10598.6|10595.9|10593.9|2138
1692861000000|2023-08-24 07:10:00|10599|10597|10596.7|10594.7|10599.8|10597.8|10596.7|10594.7|1248
1692861300000|2023-08-24 07:15:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|1150
1692861600000|2023-08-24 07:20:00|10595.5|10593.5|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|1003
1692861900000|2023-08-24 07:25:00|10596.7|10594.7|10599|10597|10599|10597|10596.7|10594.7|785
1692862200000|2023-08-24 07:30:00|10598.3|10596.3|10599|10597|10600.6|10598.6|10598.3|10596.3|1437
1692862500000|2023-08-24 07:35:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|1615
1692862800000|2023-08-24 07:40:00|10597.5|10595.5|10594.4|10592.4|10597.5|10595.5|10594.4|10592.4|2440
1692863100000|2023-08-24 07:45:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|1912
1692863400000|2023-08-24 07:50:00|10592.4|10590.4|10592|10590|10593.6|10591.6|10592|10590|10895
1692863700000|2023-08-24 07:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1874
1692864000000|2023-08-24 08:00:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1264
1692864300000|2023-08-24 08:05:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|2330
1692864600000|2023-08-24 08:10:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10593.6|10591.6|1524
1692864900000|2023-08-24 08:15:00|10595.1|10593.1|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|2134
1692865200000|2023-08-24 08:20:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10595.9|10593.9|1704
1692865500000|2023-08-24 08:25:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1190
1692865800000|2023-08-24 08:30:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|958
1692866100000|2023-08-24 08:35:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|1607
1692866400000|2023-08-24 08:40:00|10600.2|10598.2|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1707
1692866700000|2023-08-24 08:45:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10600.6|10598.6|1015
1692867000000|2023-08-24 08:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1749
1692867300000|2023-08-24 08:55:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|3962
1692867600000|2023-08-24 09:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|325
1692867900000|2023-08-24 09:05:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|9844
1692868200000|2023-08-24 09:10:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|648
1692868500000|2023-08-24 09:15:00|10600.6|10598.6|10597.5|10595.5|10600.6|10598.6|10597.5|10595.5|856
1692868800000|2023-08-24 09:20:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1431
1692869100000|2023-08-24 09:25:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|2517
1692869400000|2023-08-24 09:30:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|722
1692869700000|2023-08-24 09:35:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|322
1692870000000|2023-08-24 09:40:00|10596.3|10594.3|10595.1|10593.1|10596.3|10594.3|10595.1|10593.1|784
1692870300000|2023-08-24 09:45:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|777
1692870600000|2023-08-24 09:50:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|2046
1692870900000|2023-08-24 09:55:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1508
1692871200000|2023-08-24 10:00:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10592.8|10590.8|543
1692871500000|2023-08-24 10:05:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|3269
1692871800000|2023-08-24 10:10:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|423
1692872100000|2023-08-24 10:15:00|10593.6|10591.6|10591.2|10589.2|10594.4|10592.4|10591.2|10589.2|1199
1692872400000|2023-08-24 10:20:00|10590.5|10588.5|10592|10590|10592|10590|10590.5|10588.5|554
1692872700000|2023-08-24 10:25:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|1777
1692873000000|2023-08-24 10:30:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10591.2|10589.2|514
1692873300000|2023-08-24 10:35:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|10039
1692873600000|2023-08-24 10:40:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|556
1692873900000|2023-08-24 10:45:00|10592.4|10590.4|10593.6|10591.6|10593.6|10591.6|10592|10590|1211
1692874200000|2023-08-24 10:50:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|381
1692874500000|2023-08-24 10:55:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|3839
1692874800000|2023-08-24 11:00:00|10592.4|10590.4|10590.5|10588.5|10593.6|10591.6|10590.5|10588.5|925
1692875100000|2023-08-24 11:05:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1975
1692875400000|2023-08-24 11:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|1407
1692875700000|2023-08-24 11:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1170
1692876000000|2023-08-24 11:20:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|737
1692876300000|2023-08-24 11:25:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|960
1692876600000|2023-08-24 11:30:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|14188
1692876900000|2023-08-24 11:35:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|10993
1692877200000|2023-08-24 11:40:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|696
1692877500000|2023-08-24 11:45:00|10592|10590|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|11257
1692877800000|2023-08-24 11:50:00|10592|10590|10592.8|10590.8|10594.4|10592.4|10592|10590|1408
1692878100000|2023-08-24 11:55:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1269
1692878400000|2023-08-24 12:00:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|12099
1692878700000|2023-08-24 12:05:00|10590.5|10588.5|10587.3|10585.3|10590.5|10588.5|10587.3|10585.3|4050
1692879000000|2023-08-24 12:10:00|10588.1|10586.1|10585.8|10583.8|10588.9|10586.9|10585.8|10583.8|2410
1692879300000|2023-08-24 12:15:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|14388
1692879600000|2023-08-24 12:20:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|2994
1692879900000|2023-08-24 12:25:00|10589.3|10587.3|10593.2|10591.2|10593.2|10591.2|10588.1|10586.1|6118
1692880200000|2023-08-24 12:30:00|10593.6|10591.6|10582.6|10580.6|10593.6|10591.6|10581.9|10579.9|12213
1692880500000|2023-08-24 12:35:00|10583.4|10581.4|10581.1|10579.1|10584.2|10582.2|10581.1|10579.1|4574
1692880800000|2023-08-24 12:40:00|10580.7|10578.7|10577.2|10575.2|10581.1|10579.1|10576.4|10574.4|8243
1692881100000|2023-08-24 12:45:00|10578|10576|10579.5|10577.5|10580.3|10578.3|10577.2|10575.2|93401
1692881400000|2023-08-24 12:50:00|10578.7|10576.7|10576.4|10574.4|10579.5|10577.5|10575.6|10573.6|6828
1692881700000|2023-08-24 12:55:00|10575.6|10573.6|10578|10576|10579.5|10577.5|10574.8|10572.8|10616
1692882000000|2023-08-24 13:00:00|10578.7|10576.7|10581.1|10579.1|10581.9|10579.9|10578.7|10576.7|4457
1692882300000|2023-08-24 13:05:00|10580.3|10578.3|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|5311
1692882600000|2023-08-24 13:10:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10576.4|10574.4|4922
1692882900000|2023-08-24 13:15:00|10578.7|10576.7|10577.2|10575.2|10581.9|10579.9|10576.4|10574.4|5465
1692883200000|2023-08-24 13:20:00|10578|10576|10574.8|10572.8|10578|10576|10573.3|10571.3|4895
1692883500000|2023-08-24 13:25:00|10574|10572|10578|10576|10578|10576|10574|10572|3927
1692883800000|2023-08-24 13:30:00|10577.2|10575.2|10580.3|10578.3|10581.9|10579.9|10577.2|10575.2|14732
1692884100000|2023-08-24 13:35:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10575.6|10573.6|5319
1692884400000|2023-08-24 13:40:00|10580.3|10578.3|10583.4|10581.4|10583.4|10581.4|10578.7|10576.7|6257
1692884700000|2023-08-24 13:45:00|10584.2|10582.2|10586.5|10584.5|10586.5|10584.5|10582.6|10580.6|8606
1692885000000|2023-08-24 13:50:00|10585.8|10583.8|10588.9|10586.9|10589.7|10587.7|10585.8|10583.8|36969
1692885300000|2023-08-24 13:55:00|10588.1|10586.1|10588.9|10586.9|10590.5|10588.5|10587.3|10585.3|12852
1692885600000|2023-08-24 14:00:00|10588.1|10586.1|10585.8|10583.8|10588.9|10586.9|10585|10583|8735
1692885900000|2023-08-24 14:05:00|10585|10583|10586.5|10584.5|10588.1|10586.1|10585|10583|15110
1692886200000|2023-08-24 14:10:00|10585.8|10583.8|10593.6|10591.6|10593.6|10591.6|10585|10583|15697
1692886500000|2023-08-24 14:15:00|10594.4|10592.4|10597.5|10595.5|10598.3|10596.3|10593.6|10591.6|7203
1692886800000|2023-08-24 14:20:00|10598.3|10596.3|10592|10590|10598.3|10596.3|10592|10590|7952
1692887100000|2023-08-24 14:25:00|10592.8|10590.8|10588.1|10586.1|10592.8|10590.8|10587.3|10585.3|12112
1692887400000|2023-08-24 14:30:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10583.4|10581.4|44182
1692887700000|2023-08-24 14:35:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10584.2|10582.2|10597
1692888000000|2023-08-24 14:40:00|10585.8|10583.8|10590.5|10588.5|10590.5|10588.5|10585|10583|4301
1692888300000|2023-08-24 14:45:00|10591.2|10589.2|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|8671
1692888600000|2023-08-24 14:50:00|10589.7|10587.7|10587.3|10585.3|10590.5|10588.5|10585.8|10583.8|10661
1692888900000|2023-08-24 14:55:00|10586.5|10584.5|10583.4|10581.4|10587.3|10585.3|10582.6|10580.6|33010
1692889200000|2023-08-24 15:00:00|10584.2|10582.2|10585.8|10583.8|10587.3|10585.3|10584.2|10582.2|9814
1692889500000|2023-08-24 15:05:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10583.4|10581.4|6193
1692889800000|2023-08-24 15:10:00|10585.8|10583.8|10584.2|10582.2|10585.8|10583.8|10582.6|10580.6|9002
1692890100000|2023-08-24 15:15:00|10585|10583|10583.4|10581.4|10585|10583|10581.9|10579.9|19300
1692890400000|2023-08-24 15:20:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10581.1|10579.1|7961
1692890700000|2023-08-24 15:25:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10583.4|10581.4|6260
1692891000000|2023-08-24 15:30:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|14493
1692891300000|2023-08-24 15:35:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|26008
1692891600000|2023-08-24 15:40:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10584.2|10582.2|8261
1692891900000|2023-08-24 15:45:00|10584.6|10582.6|10585|10583|10585.8|10583.8|10584.2|10582.2|39662
1692892200000|2023-08-24 15:50:00|10585.8|10583.8|10588.9|10586.9|10588.9|10586.9|10584.2|10582.2|3364
1692892500000|2023-08-24 15:55:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|4079
1692892800000|2023-08-24 16:00:00|10588.1|10586.1|10584.2|10582.2|10588.1|10586.1|10583.4|10581.4|12348
1692893100000|2023-08-24 16:05:00|10583.4|10581.4|10582.6|10580.6|10585|10583|10582.6|10580.6|6814
1692893400000|2023-08-24 16:10:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|3747
1692893700000|2023-08-24 16:15:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|3560
1692894000000|2023-08-24 16:20:00|10582.6|10580.6|10581.9|10579.9|10584.2|10582.2|10581.1|10579.1|6766
1692894300000|2023-08-24 16:25:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|3753
1692894600000|2023-08-24 16:30:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|11228
1692894900000|2023-08-24 16:35:00|10581.1|10579.1|10583.4|10581.4|10583.4|10581.4|10579.9|10577.9|3832
1692895200000|2023-08-24 16:40:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|30888
1692895500000|2023-08-24 16:45:00|10582.3|10580.3|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|7489
1692895800000|2023-08-24 16:50:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|3681
1692896100000|2023-08-24 16:55:00|10580.3|10578.3|10581.9|10579.9|10583.4|10581.4|10580.3|10578.3|2601
1692896400000|2023-08-24 17:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|3739
1692896700000|2023-08-24 17:05:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|3131
1692897000000|2023-08-24 17:10:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|3571
1692897300000|2023-08-24 17:15:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|8475
1692897600000|2023-08-24 17:20:00|10582.6|10580.6|10585.8|10583.8|10585.8|10583.8|10582.6|10580.6|11626
1692897900000|2023-08-24 17:25:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|123052
1692898200000|2023-08-24 17:30:00|10585.8|10583.8|10583.4|10581.4|10586.5|10584.5|10582.6|10580.6|3309
1692898500000|2023-08-24 17:35:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|4852
1692898800000|2023-08-24 17:40:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10581.9|10579.9|6616
1692899100000|2023-08-24 17:45:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2936
1692899400000|2023-08-24 17:50:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|7806
1692899700000|2023-08-24 17:55:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|19126
1692900000000|2023-08-24 18:00:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|8665
1692900300000|2023-08-24 18:05:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|9941
1692900600000|2023-08-24 18:10:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|3436
1692900900000|2023-08-24 18:15:00|10581.1|10579.1|10578|10576|10581.1|10579.1|10577.2|10575.2|23926
1692901200000|2023-08-24 18:20:00|10578.7|10576.7|10581.1|10579.1|10581.1|10579.1|10578|10576|15868
1692901500000|2023-08-24 18:25:00|10580.3|10578.3|10578.7|10576.7|10580.3|10578.3|10577.2|10575.2|16262
1692901800000|2023-08-24 18:30:00|10579.5|10577.5|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|2723
1692902100000|2023-08-24 18:35:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|4367
1692902400000|2023-08-24 18:40:00|10581.9|10579.9|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|4364
1692902700000|2023-08-24 18:45:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10581.1|10579.1|8062
1692903000000|2023-08-24 18:50:00|10581.1|10579.1|10581.1|10579.1|10582.6|10580.6|10581.1|10579.1|11096
1692903300000|2023-08-24 18:55:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|20371
1692903600000|2023-08-24 19:00:00|10579.5|10577.5|10577.2|10575.2|10579.5|10577.5|10576.4|10574.4|10635
1692903900000|2023-08-24 19:05:00|10576.4|10574.4|10580.3|10578.3|10580.3|10578.3|10576.4|10574.4|34599
1692904200000|2023-08-24 19:10:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10578|10576|23641
1692904500000|2023-08-24 19:15:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|5545
1692904800000|2023-08-24 19:20:00|10581.9|10579.9|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|3491
1692905100000|2023-08-24 19:25:00|10582.6|10580.6|10581.1|10579.1|10583.4|10581.4|10581.1|10579.1|12507
1692905400000|2023-08-24 19:30:00|10581.5|10579.5|10581.1|10579.1|10582.6|10580.6|10580.3|10578.3|10431
1692905700000|2023-08-24 19:35:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|2149
1692906000000|2023-08-24 19:40:00|10580.3|10578.3|10578.7|10576.7|10581.1|10579.1|10578.7|10576.7|22577
1692906300000|2023-08-24 19:45:00|10579.5|10577.5|10582.6|10580.6|10583.4|10581.4|10579.5|10577.5|15889
1692906600000|2023-08-24 19:50:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.1|10579.1|22415
1692906900000|2023-08-24 19:55:00|10582.6|10580.6|10578.7|10576.7|10582.6|10580.6|10578.7|10576.7|8827
1692907200000|2023-08-24 20:00:00|10578|10576|10578|10576|10578.7|10576.7|10575.6|10573.6|50224
1692907500000|2023-08-24 20:05:00|10577.2|10575.2|10576.4|10574.4|10578|10576|10575.6|10573.6|67695
1692907800000|2023-08-24 20:10:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|33536
1692908100000|2023-08-24 20:15:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|40313
1692908400000|2023-08-24 20:20:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10574.8|10572.8|11088
1692908700000|2023-08-24 20:25:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|2065
1692909000000|2023-08-24 20:30:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10574|10572|2731
1692909300000|2023-08-24 20:35:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|1065
1692909600000|2023-08-24 20:40:00|10573.3|10571.3|10574|10572|10574.8|10572.8|10573.3|10571.3|5984
1692909900000|2023-08-24 20:45:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|2180
1692910200000|2023-08-24 20:50:00|||||||||782
1692910500000|2023-08-24 20:55:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10573.3|10571.3|1938
1692914400000|2023-08-24 22:00:00|10575.6|10573.6|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|159
1692914700000|2023-08-24 22:05:00|||||||||31
1692915000000|2023-08-24 22:10:00|||||||||35
1692915300000|2023-08-24 22:15:00|||||||||27
1692915600000|2023-08-24 22:20:00|||||||||24
1692915900000|2023-08-24 22:25:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|137
1692916200000|2023-08-24 22:30:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|123
1692916500000|2023-08-24 22:35:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|42
1692916800000|2023-08-24 22:40:00|||||||||6
1692917100000|2023-08-24 22:45:00|||||||||9
1692917400000|2023-08-24 22:50:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|113
1692917700000|2023-08-24 22:55:00|||||||||160
1692918000000|2023-08-24 23:00:00|||||||||12
1692918300000|2023-08-24 23:05:00|||||||||9
1692918600000|2023-08-24 23:10:00|||||||||10
1692918900000|2023-08-24 23:15:00|||||||||9
1692919200000|2023-08-24 23:20:00|||||||||38
1692919500000|2023-08-24 23:25:00|||||||||8
1692919800000|2023-08-24 23:30:00|||||||||87
1692920100000|2023-08-24 23:35:00|10577.2|10575.2|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|123
1692920400000|2023-08-24 23:40:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|623
1692920700000|2023-08-24 23:45:00|||||||||44
1692921000000|2023-08-24 23:50:00|10578|10576|10578|10576|10578|10576|10578|10576|214
1692921300000|2023-08-24 23:55:00|10577.6|10575.6|10577.2|10575.2|10578|10576|10577.2|10575.2|696
1692921600000|2023-08-25 00:00:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|483
1692921900000|2023-08-25 00:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|440
1692922200000|2023-08-25 00:10:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|465
1692922500000|2023-08-25 00:15:00|10579.5|10577.5|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|459
1692922800000|2023-08-25 00:20:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|319
1692923100000|2023-08-25 00:25:00|10577.6|10575.6|10577.2|10575.2|10578|10576|10577.2|10575.2|726
1692923400000|2023-08-25 00:30:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|135
1692923700000|2023-08-25 00:35:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|235
1692924000000|2023-08-25 00:40:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|520
1692924300000|2023-08-25 00:45:00|10577.6|10575.6|10576.4|10574.4|10577.6|10575.6|10576.4|10574.4|387
1692924600000|2023-08-25 00:50:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|260
1692924900000|2023-08-25 00:55:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|188
1692925200000|2023-08-25 01:00:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|604
1692925500000|2023-08-25 01:05:00|10575.6|10573.6|10575.6|10573.6|10576.4|10574.4|10575.6|10573.6|371
1692925800000|2023-08-25 01:10:00|||||||||280
1692926100000|2023-08-25 01:15:00|10574.8|10572.8|10574|10572|10574.8|10572.8|10574|10572|2370
1692926400000|2023-08-25 01:20:00|10574.8|10572.8|10574.8|10572.8|10575.6|10573.6|10574|10572|1167
1692926700000|2023-08-25 01:25:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|1310
1692927000000|2023-08-25 01:30:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|2608
1692927300000|2023-08-25 01:35:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|2972
1692927600000|2023-08-25 01:40:00|10574|10572|10574|10572|10574|10572|10574|10572|108
1692927900000|2023-08-25 01:45:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|517
1692928200000|2023-08-25 01:50:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|683
1692928500000|2023-08-25 01:55:00|10572.5|10570.5|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|287
1692928800000|2023-08-25 02:00:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10572.5|10570.5|188
1692929100000|2023-08-25 02:05:00|10571.7|10569.7|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|211
1692929400000|2023-08-25 02:10:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|804
1692929700000|2023-08-25 02:15:00|10570.9|10568.9|10571.3|10569.3|10571.7|10569.7|10570.9|10568.9|1280
1692930000000|2023-08-25 02:20:00|10570.9|10568.9|10573.3|10571.3|10573.3|10571.3|10570.9|10568.9|599
1692930300000|2023-08-25 02:25:00|||||||||118
1692930600000|2023-08-25 02:30:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|406
1692930900000|2023-08-25 02:35:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|140
1692931200000|2023-08-25 02:40:00|||||||||885
1692931500000|2023-08-25 02:45:00|||||||||67
1692931800000|2023-08-25 02:50:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|128
1692932100000|2023-08-25 02:55:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|134
1692932400000|2023-08-25 03:00:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.9|10568.9|635
1692932700000|2023-08-25 03:05:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|554
1692933000000|2023-08-25 03:10:00|||||||||736
1692933300000|2023-08-25 03:15:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|137
1692933600000|2023-08-25 03:20:00|||||||||140
1692933900000|2023-08-25 03:25:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|145
1692934200000|2023-08-25 03:30:00|10572.5|10570.5|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|176
1692934500000|2023-08-25 03:35:00|||||||||30
1692934800000|2023-08-25 03:40:00|||||||||160
1692935100000|2023-08-25 03:45:00|10574|10572|10574|10572|10574|10572|10574|10572|117
1692935400000|2023-08-25 03:50:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|107
1692935700000|2023-08-25 03:55:00|10574|10572|10573.3|10571.3|10574|10572|10573.3|10571.3|162
1692936000000|2023-08-25 04:00:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|83
1692936300000|2023-08-25 04:05:00|10572.9|10570.9|10573.3|10571.3|10573.3|10571.3|10572.9|10570.9|29
1692936600000|2023-08-25 04:10:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|35
1692936900000|2023-08-25 04:15:00|||||||||267
1692937200000|2023-08-25 04:20:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|33
1692937500000|2023-08-25 04:25:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10571.7|10569.7|348
1692937800000|2023-08-25 04:30:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|53
1692938100000|2023-08-25 04:35:00|||||||||211
1692938400000|2023-08-25 04:40:00|||||||||19
1692938700000|2023-08-25 04:45:00|||||||||11
1692939000000|2023-08-25 04:50:00|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|10571.7|10569.7|1386
1692939300000|2023-08-25 04:55:00|||||||||482
1692939600000|2023-08-25 05:00:00|||||||||287
1692939900000|2023-08-25 05:05:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|384
1692940200000|2023-08-25 05:10:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|417
1692940500000|2023-08-25 05:15:00|||||||||150
1692940800000|2023-08-25 05:20:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|617
1692941100000|2023-08-25 05:25:00|||||||||176
1692941400000|2023-08-25 05:30:00|10570.5|10568.5|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|608
1692941700000|2023-08-25 05:35:00|||||||||570
1692942000000|2023-08-25 05:40:00|||||||||325
1692942300000|2023-08-25 05:45:00|||||||||148
1692942600000|2023-08-25 05:50:00|10569.8|10567.8|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|594
1692942900000|2023-08-25 05:55:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|314
1692943200000|2023-08-25 06:00:00|10571.7|10569.7|10570.1|10568.1|10573.3|10571.3|10570.1|10568.1|1158
1692943500000|2023-08-25 06:05:00|10569.4|10567.4|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|753
1692943800000|2023-08-25 06:10:00|||||||||901
1692944100000|2023-08-25 06:15:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1402
1692944400000|2023-08-25 06:20:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|445
1692944700000|2023-08-25 06:25:00|10570.5|10568.5|10571.7|10569.7|10571.7|10569.7|10569.4|10567.4|971
1692945000000|2023-08-25 06:30:00|10570.9|10568.9|10569.4|10567.4|10571.7|10569.7|10569.4|10567.4|563
1692945300000|2023-08-25 06:35:00|10568.6|10566.6|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|431
1692945600000|2023-08-25 06:40:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|1030
1692945900000|2023-08-25 06:45:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|904
1692946200000|2023-08-25 06:50:00|10570.9|10568.9|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|2127
1692946500000|2023-08-25 06:55:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|1224
1692946800000|2023-08-25 07:00:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10571.7|10569.7|1838
1692947100000|2023-08-25 07:05:00|10572.5|10570.5|10572.5|10570.5|10572.5|10570.5|10571.7|10569.7|1737
1692947400000|2023-08-25 07:10:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10570.9|10568.9|2870
1692947700000|2023-08-25 07:15:00|10570.9|10568.9|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|1196
1692948000000|2023-08-25 07:20:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|2428
1692948300000|2023-08-25 07:25:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10572.5|10570.5|814
1692948600000|2023-08-25 07:30:00|10572.5|10570.5|10574|10572|10574.8|10572.8|10572.5|10570.5|468
1692948900000|2023-08-25 07:35:00|10573.3|10571.3|10573.3|10571.3|10575.6|10573.6|10572.5|10570.5|1929
1692949200000|2023-08-25 07:40:00|10572.5|10570.5|10573.3|10571.3|10574|10572|10572.5|10570.5|1557
1692949500000|2023-08-25 07:45:00|10574|10572|10571.7|10569.7|10574|10572|10571.7|10569.7|1638
1692949800000|2023-08-25 07:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|3851
1692950100000|2023-08-25 07:55:00|10570.9|10568.9|10569.4|10567.4|10570.9|10568.9|10569.4|10567.4|1329
1692950400000|2023-08-25 08:00:00|10570.1|10568.1|10566.2|10564.2|10570.1|10568.1|10566.2|10564.2|2774
1692950700000|2023-08-25 08:05:00|10565.5|10563.5|10564.7|10562.7|10567|10565|10564.7|10562.7|2561
1692951000000|2023-08-25 08:10:00|10565.5|10563.5|10567|10565|10567|10565|10564.7|10562.7|722
1692951300000|2023-08-25 08:15:00|10567.8|10565.8|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|490
1692951600000|2023-08-25 08:20:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|2344
1692951900000|2023-08-25 08:25:00|10568.2|10566.2|10567.8|10565.8|10568.6|10566.6|10567|10565|1626
1692952200000|2023-08-25 08:30:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|790
1692952500000|2023-08-25 08:35:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567|10565|1265
1692952800000|2023-08-25 08:40:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|1844
1692953100000|2023-08-25 08:45:00|10567.4|10565.4|10567.8|10565.8|10567.8|10565.8|10567|10565|1980
1692953400000|2023-08-25 08:50:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|1183
1692953700000|2023-08-25 08:55:00|||||||||589
1692954000000|2023-08-25 09:00:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|1223
1692954300000|2023-08-25 09:05:00|||||||||2548
1692954600000|2023-08-25 09:10:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1239
1692954900000|2023-08-25 09:15:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1825
1692955200000|2023-08-25 09:20:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|1878
1692955500000|2023-08-25 09:25:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|2287
1692955800000|2023-08-25 09:30:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|564
1692956100000|2023-08-25 09:35:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1695
1692956400000|2023-08-25 09:40:00|10568.6|10566.6|10568.6|10566.6|10570.1|10568.1|10568.6|10566.6|1314
1692956700000|2023-08-25 09:45:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|1152
1692957000000|2023-08-25 09:50:00|10567|10565|10566.2|10564.2|10567|10565|10565.5|10563.5|1254
1692957300000|2023-08-25 09:55:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10565.5|10563.5|879
1692957600000|2023-08-25 10:00:00|10566.6|10564.6|10564.7|10562.7|10567|10565|10563.9|10561.9|2680
1692957900000|2023-08-25 10:05:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|4035
1692958200000|2023-08-25 10:10:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10564.7|10562.7|4275
1692958500000|2023-08-25 10:15:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|650
1692958800000|2023-08-25 10:20:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10941
1692959100000|2023-08-25 10:25:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|1003
1692959400000|2023-08-25 10:30:00|10568.2|10566.2|10568.6|10566.6|10568.6|10566.6|10568.2|10566.2|329
1692959700000|2023-08-25 10:35:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|2679
1692960000000|2023-08-25 10:40:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|2859
1692960300000|2023-08-25 10:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|2683
1692960600000|2023-08-25 10:50:00|10567|10565|10567|10565|10567.8|10565.8|10566.2|10564.2|2965
1692960900000|2023-08-25 10:55:00|10567.8|10565.8|10567.8|10565.8|10569.4|10567.4|10567.8|10565.8|27654
1692961200000|2023-08-25 11:00:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10565.5|10563.5|6013
1692961500000|2023-08-25 11:05:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|4387
1692961800000|2023-08-25 11:10:00|10565.5|10563.5|10567.8|10565.8|10567.8|10565.8|10565.5|10563.5|584
1692962100000|2023-08-25 11:15:00|10567|10565|10567|10565|10567.8|10565.8|10567|10565|2388
1692962400000|2023-08-25 11:20:00|10566.6|10564.6|10568.6|10566.6|10568.6|10566.6|10566.2|10564.2|2262
1692962700000|2023-08-25 11:25:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|2079
1692963000000|2023-08-25 11:30:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10566.2|10564.2|2584
1692963300000|2023-08-25 11:35:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|5301
1692963600000|2023-08-25 11:40:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|1558
1692963900000|2023-08-25 11:45:00|10567|10565|10570.1|10568.1|10570.1|10568.1|10567|10565|16347
1692964200000|2023-08-25 11:50:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|36111
1692964500000|2023-08-25 11:55:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10570.1|10568.1|3844
1692964800000|2023-08-25 12:00:00|10570.9|10568.9|10570.9|10568.9|10572.5|10570.5|10570.9|10568.9|7261
1692965100000|2023-08-25 12:05:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10570.9|10568.9|7984
1692965400000|2023-08-25 12:10:00|10571.7|10569.7|10574|10572|10574|10572|10571.7|10569.7|5615
1692965700000|2023-08-25 12:15:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|7054
1692966000000|2023-08-25 12:20:00|10571.7|10569.7|10574.8|10572.8|10575.6|10573.6|10570.1|10568.1|6205
1692966300000|2023-08-25 12:25:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|3757
1692966600000|2023-08-25 12:30:00|10574|10572|10574|10572|10574.8|10572.8|10572.5|10570.5|65369
1692966900000|2023-08-25 12:35:00|10574.8|10572.8|10572.5|10570.5|10574.8|10572.8|10572.5|10570.5|3846
1692967200000|2023-08-25 12:40:00|10573.3|10571.3|10572.5|10570.5|10574.8|10572.8|10570.9|10568.9|41688
1692967500000|2023-08-25 12:45:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|18180
1692967800000|2023-08-25 12:50:00|10570.1|10568.1|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|31277
1692968100000|2023-08-25 12:55:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|10178
1692968400000|2023-08-25 13:00:00|10570.9|10568.9|10572.5|10570.5|10572.5|10570.5|10570.1|10568.1|7000
1692968700000|2023-08-25 13:05:00|10571.7|10569.7|10574|10572|10574|10572|10571.7|10569.7|5950
1692969000000|2023-08-25 13:10:00|10574.8|10572.8|10572.5|10570.5|10575.6|10573.6|10572.5|10570.5|20865
1692969300000|2023-08-25 13:15:00|10573.3|10571.3|10570.1|10568.1|10573.3|10571.3|10569.4|10567.4|8926
1692969600000|2023-08-25 13:20:00|10570.9|10568.9|10567.8|10565.8|10570.9|10568.9|10566.2|10564.2|7308
1692969900000|2023-08-25 13:25:00|10567|10565|10567|10565|10568.6|10566.6|10567|10565|6624
1692970200000|2023-08-25 13:30:00|10567.4|10565.4|10569.4|10567.4|10571.7|10569.7|10567.4|10565.4|5184
1692970500000|2023-08-25 13:35:00|10568.6|10566.6|10567|10565|10569.4|10567.4|10566.2|10564.2|10002
1692970800000|2023-08-25 13:40:00|10566.2|10564.2|10566.2|10564.2|10568.6|10566.6|10564.7|10562.7|6683
1692971100000|2023-08-25 13:45:00|10565.5|10563.5|10567|10565|10569.4|10567.4|10565.5|10563.5|29976
1692971400000|2023-08-25 13:50:00|10567.8|10565.8|10565.5|10563.5|10567.8|10565.8|10564.7|10562.7|12581
1692971700000|2023-08-25 13:55:00|10566.2|10564.2|10571.7|10569.7|10574|10572|10566.2|10564.2|9905
1692972000000|2023-08-25 14:00:00|10571.3|10569.3|10581.9|10579.9|10583.4|10581.4|10555.3|10553.3|19116
1692972300000|2023-08-25 14:05:00|10581.1|10579.1|10574.8|10572.8|10583.4|10581.4|10571.7|10569.7|67028
1692972600000|2023-08-25 14:10:00|10575.6|10573.6|10578|10576|10580.3|10578.3|10570.1|10568.1|33198
1692972900000|2023-08-25 14:15:00|10577.2|10575.2|10569.4|10567.4|10582.6|10580.6|10568.6|10566.6|14081
1692973200000|2023-08-25 14:20:00|10570.1|10568.1|10561.5|10559.5|10570.9|10568.9|10560.8|10558.8|34386
1692973500000|2023-08-25 14:25:00|10561.9|10559.9|10556.9|10554.9|10563.9|10561.9|10556.9|10554.9|13103
1692973800000|2023-08-25 14:30:00|10556.1|10554.1|10550.6|10548.6|10556.1|10554.1|10546.7|10544.7|36626
1692974100000|2023-08-25 14:35:00|10549.8|10547.8|10547.5|10545.5|10552.2|10550.2|10546.7|10544.7|26257
1692974400000|2023-08-25 14:40:00|10546.7|10544.7|10545.1|10543.1|10550.6|10548.6|10545.1|10543.1|9964
1692974700000|2023-08-25 14:45:00|10544.4|10542.4|10550.6|10548.6|10551.4|10549.4|10543.6|10541.6|16819
1692975000000|2023-08-25 14:50:00|10549.8|10547.8|10550.6|10548.6|10552.2|10550.2|10546.7|10544.7|35064
1692975300000|2023-08-25 14:55:00|10551.4|10549.4|10549.8|10547.8|10552.2|10550.2|10549|10547|9565
1692975600000|2023-08-25 15:00:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10549|10547|9952
1692975900000|2023-08-25 15:05:00|10551.4|10549.4|10552.2|10550.2|10555.3|10553.3|10550.6|10548.6|15135
1692976200000|2023-08-25 15:10:00|10551.4|10549.4|10555.3|10553.3|10556.1|10554.1|10551.4|10549.4|31035
1692976500000|2023-08-25 15:15:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553|10551|4451
1692976800000|2023-08-25 15:20:00|10554.5|10552.5|10556.1|10554.1|10556.9|10554.9|10552.2|10550.2|8806
1692977100000|2023-08-25 15:25:00|10556.9|10554.9|10559.2|10557.2|10560.8|10558.8|10556.9|10554.9|13077
1692977400000|2023-08-25 15:30:00|10559.6|10557.6|10559.2|10557.2|10561.5|10559.5|10557.6|10555.6|5910
1692977700000|2023-08-25 15:35:00|10560|10558|10562.3|10560.3|10563.9|10561.9|10559.2|10557.2|11251
1692978000000|2023-08-25 15:40:00|10561.5|10559.5|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|3602
1692978300000|2023-08-25 15:45:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|8832
1692978600000|2023-08-25 15:50:00|10563.1|10561.1|10559.2|10557.2|10563.1|10561.1|10558.4|10556.4|10087
1692978900000|2023-08-25 15:55:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10555.3|10553.3|6669
1692979200000|2023-08-25 16:00:00|10557.6|10555.6|10556.1|10554.1|10558.4|10556.4|10555.3|10553.3|6870
1692979500000|2023-08-25 16:05:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|1886
1692979800000|2023-08-25 16:10:00|10556.1|10554.1|10558.4|10556.4|10559.2|10557.2|10556.1|10554.1|4161
1692980100000|2023-08-25 16:15:00|10559.2|10557.2|10556.1|10554.1|10559.2|10557.2|10556.1|10554.1|2457
1692980400000|2023-08-25 16:20:00|10556.9|10554.9|10559.2|10557.2|10560|10558|10556.1|10554.1|4650
1692980700000|2023-08-25 16:25:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|12427
1692981000000|2023-08-25 16:30:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|32202
1692981300000|2023-08-25 16:35:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10560.8|10558.8|106149
1692981600000|2023-08-25 16:40:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|61436
1692981900000|2023-08-25 16:45:00|10560.8|10558.8|10563.9|10561.9|10563.9|10561.9|10559.2|10557.2|29362
1692982200000|2023-08-25 16:50:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|5547
1692982500000|2023-08-25 16:55:00|10560.8|10558.8|10565.5|10563.5|10565.5|10563.5|10560.8|10558.8|7890
1692982800000|2023-08-25 17:00:00|10564.7|10562.7|10567.8|10565.8|10567.8|10565.8|10563.9|10561.9|5318
1692983100000|2023-08-25 17:05:00|10567|10565|10565.5|10563.5|10567|10565|10564.7|10562.7|10614
1692983400000|2023-08-25 17:10:00|10566.2|10564.2|10564.7|10562.7|10566.2|10564.2|10563.1|10561.1|12925
1692983700000|2023-08-25 17:15:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1431
1692984000000|2023-08-25 17:20:00|10567|10565|10567|10565|10568.6|10566.6|10566.2|10564.2|8204
1692984300000|2023-08-25 17:25:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567|10565|6557
1692984600000|2023-08-25 17:30:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567|10565|2644
1692984900000|2023-08-25 17:35:00|10567.8|10565.8|10567.8|10565.8|10570.1|10568.1|10567.8|10565.8|54296
1692985200000|2023-08-25 17:40:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10566.2|10564.2|8236
1692985500000|2023-08-25 17:45:00|10566.2|10564.2|10567|10565|10567|10565|10564.7|10562.7|2118
1692985800000|2023-08-25 17:50:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.2|10564.2|1022
1692986100000|2023-08-25 17:55:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1199
1692986400000|2023-08-25 18:00:00|10566.2|10564.2|10567|10565|10567|10565|10565.5|10563.5|1879
1692986700000|2023-08-25 18:05:00|10566.2|10564.2|10567.8|10565.8|10568.6|10566.6|10564.7|10562.7|7206
1692987000000|2023-08-25 18:10:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|4319
1692987300000|2023-08-25 18:15:00|10567.8|10565.8|10569.4|10567.4|10570.1|10568.1|10567.8|10565.8|1897
1692987600000|2023-08-25 18:20:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1717
1692987900000|2023-08-25 18:25:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1483
1692988200000|2023-08-25 18:30:00|10570.9|10568.9|10568.6|10566.6|10571.7|10569.7|10568.6|10566.6|5658
1692988500000|2023-08-25 18:35:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|3229
1692988800000|2023-08-25 18:40:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567|10565|2561
1692989100000|2023-08-25 18:45:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567|10565|2348
1692989400000|2023-08-25 18:50:00|10567|10565|10569.4|10567.4|10570.1|10568.1|10567|10565|6867
1692989700000|2023-08-25 18:55:00|10568.6|10566.6|10567|10565|10568.6|10566.6|10566.2|10564.2|5099
1692990000000|2023-08-25 19:00:00|10566.2|10564.2|10562.3|10560.3|10567|10565|10562.3|10560.3|18832
1692990300000|2023-08-25 19:05:00|10561.5|10559.5|10564.7|10562.7|10565.5|10563.5|10561.5|10559.5|19618
1692990600000|2023-08-25 19:10:00|10564.3|10562.3|10563.9|10561.9|10564.3|10562.3|10563.1|10561.1|4290
1692990900000|2023-08-25 19:15:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|10301
1692991200000|2023-08-25 19:20:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|24756
1692991500000|2023-08-25 19:25:00|10562.3|10560.3|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|4430
1692991800000|2023-08-25 19:30:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|20574
1692992100000|2023-08-25 19:35:00|10563.9|10561.9|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|9602
1692992400000|2023-08-25 19:40:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.1|10561.1|8592
1692992700000|2023-08-25 19:45:00|10563.1|10561.1|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|8760
1692993000000|2023-08-25 19:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.1|10561.1|2452
1692993300000|2023-08-25 19:55:00|10563.1|10561.1|10565.5|10563.5|10566.2|10564.2|10562.3|10560.3|5958
1692993600000|2023-08-25 20:00:00|10566.2|10564.2|10567|10565|10567|10565|10564.7|10562.7|8323
1692993900000|2023-08-25 20:05:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|2526
1692994200000|2023-08-25 20:10:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|3380
1692994500000|2023-08-25 20:15:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|638
1692994800000|2023-08-25 20:20:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|830
1692995100000|2023-08-25 20:25:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|3105
1692995400000|2023-08-25 20:30:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|13412
1692995700000|2023-08-25 20:35:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|769
1692996000000|2023-08-25 20:40:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1729
1692996300000|2023-08-25 20:45:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1533
1692996600000|2023-08-25 20:50:00|10564.7|10562.7|10563.1|10561.1|10564.7|10562.7|10563.1|10561.1|3282
1692996900000|2023-08-25 20:55:00|10562.7|10560.7|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|4410
1693173600000|2023-08-27 22:00:00|10565.8|10563.8|10562.7|10560.7|10566.2|10564.2|10561.9|10559.9|1124
1693173900000|2023-08-27 22:05:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10561.9|10559.9|332
1693174200000|2023-08-27 22:10:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|66
1693174500000|2023-08-27 22:15:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|314
1693174800000|2023-08-27 22:20:00|||||||||268
1693175100000|2023-08-27 22:25:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|61
1693175400000|2023-08-27 22:30:00|10562.7|10560.7|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|404
1693175700000|2023-08-27 22:35:00|||||||||33
1693176000000|2023-08-27 22:40:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|420
1693176300000|2023-08-27 22:45:00|10560|10558|10560|10558|10560.8|10558.8|10560|10558|212
1693176600000|2023-08-27 22:50:00|||||||||62
1693176900000|2023-08-27 22:55:00|||||||||133
1693177200000|2023-08-27 23:00:00|||||||||56
1693177500000|2023-08-27 23:05:00|||||||||99
1693177800000|2023-08-27 23:10:00|||||||||131
1693178100000|2023-08-27 23:15:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|386
1693178400000|2023-08-27 23:20:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|227
1693178700000|2023-08-27 23:25:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|304
1693179000000|2023-08-27 23:30:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|425
1693179300000|2023-08-27 23:35:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|111
1693179600000|2023-08-27 23:40:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|189
1693179900000|2023-08-27 23:45:00|||||||||215
1693180200000|2023-08-27 23:50:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|145
1693180500000|2023-08-27 23:55:00|10555.7|10553.7|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|8962
1693180800000|2023-08-28 00:00:00|10555.3|10553.3|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|722
1693181100000|2023-08-28 00:05:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|353
1693181400000|2023-08-28 00:10:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|755
1693181700000|2023-08-28 00:15:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|605
1693182000000|2023-08-28 00:20:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|169
1693182300000|2023-08-28 00:25:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|201
1693182600000|2023-08-28 00:30:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|602
1693182900000|2023-08-28 00:35:00|10556.5|10554.5|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|537
1693183200000|2023-08-28 00:40:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|351
1693183500000|2023-08-28 00:45:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|2134
1693183800000|2023-08-28 00:50:00|||||||||135
1693184100000|2023-08-28 00:55:00|||||||||754
1693184400000|2023-08-28 01:00:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|922
1693184700000|2023-08-28 01:05:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|453
1693185000000|2023-08-28 01:10:00|||||||||56
1693185300000|2023-08-28 01:15:00|||||||||176
1693185600000|2023-08-28 01:20:00|||||||||53
1693185900000|2023-08-28 01:25:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|88
1693186200000|2023-08-28 01:30:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|756
1693186500000|2023-08-28 01:35:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|183
1693186800000|2023-08-28 01:40:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|120
1693187100000|2023-08-28 01:45:00|||||||||85
1693187400000|2023-08-28 01:50:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|613
1693187700000|2023-08-28 01:55:00|||||||||240
1693188000000|2023-08-28 02:00:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|376
1693188300000|2023-08-28 02:05:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|616
1693188600000|2023-08-28 02:10:00|10559.6|10557.6|10561.5|10559.5|10561.5|10559.5|10559.6|10557.6|1620
1693188900000|2023-08-28 02:15:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|443
1693189200000|2023-08-28 02:20:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|627
1693189500000|2023-08-28 02:25:00|10563.1|10561.1|10563.1|10561.1|10563.5|10561.5|10563.1|10561.1|369
1693189800000|2023-08-28 02:30:00|||||||||27
1693190100000|2023-08-28 02:35:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|741
1693190400000|2023-08-28 02:40:00|10562.7|10560.7|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|856
1693190700000|2023-08-28 02:45:00|||||||||273
1693191000000|2023-08-28 02:50:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|1561
1693191300000|2023-08-28 02:55:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|236
1693191600000|2023-08-28 03:00:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|639
1693191900000|2023-08-28 03:05:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|159
1693192200000|2023-08-28 03:10:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|269
1693192500000|2023-08-28 03:15:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|157
1693192800000|2023-08-28 03:20:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|1385
1693193100000|2023-08-28 03:25:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.1|10561.1|301
1693193400000|2023-08-28 03:30:00|||||||||178
1693193700000|2023-08-28 03:35:00|||||||||83
1693194000000|2023-08-28 03:40:00|10563.9|10561.9|10563.1|10561.1|10564.7|10562.7|10563.1|10561.1|10260
1693194300000|2023-08-28 03:45:00|||||||||68
1693194600000|2023-08-28 03:50:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|220
1693194900000|2023-08-28 03:55:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|296
1693195200000|2023-08-28 04:00:00|||||||||69
1693195500000|2023-08-28 04:05:00|||||||||8339
1693195800000|2023-08-28 04:10:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|217
1693196100000|2023-08-28 04:15:00|||||||||23
1693196400000|2023-08-28 04:20:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|168
1693196700000|2023-08-28 04:25:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|1034
1693197000000|2023-08-28 04:30:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|5067
1693197300000|2023-08-28 04:35:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|523
1693197600000|2023-08-28 04:40:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|240
1693197900000|2023-08-28 04:45:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|131
1693198200000|2023-08-28 04:50:00|||||||||78
1693198500000|2023-08-28 04:55:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|100
1693198800000|2023-08-28 05:00:00|||||||||514
1693199100000|2023-08-28 05:05:00|10565.5|10563.5|10566.2|10564.2|10567|10565|10565.5|10563.5|1158
1693199400000|2023-08-28 05:10:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|301
1693199700000|2023-08-28 05:15:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|23
1693200000000|2023-08-28 05:20:00|10567|10565|10567|10565|10567|10565|10567|10565|184
1693200300000|2023-08-28 05:25:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|421
1693200600000|2023-08-28 05:30:00|10566.6|10564.6|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|503
1693200900000|2023-08-28 05:35:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|299
1693201200000|2023-08-28 05:40:00|||||||||50
1693201500000|2023-08-28 05:45:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|3208
1693201800000|2023-08-28 05:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|213
1693202100000|2023-08-28 05:55:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|682
1693202400000|2023-08-28 06:00:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|754
1693202700000|2023-08-28 06:05:00|10566.2|10564.2|10567|10565|10567.4|10565.4|10565.5|10563.5|6804
1693203000000|2023-08-28 06:10:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|979
1693203300000|2023-08-28 06:15:00|10566.2|10564.2|10566.2|10564.2|10566.6|10564.6|10566.2|10564.2|753
1693203600000|2023-08-28 06:20:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|854
1693203900000|2023-08-28 06:25:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|281
1693204200000|2023-08-28 06:30:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|796
1693204500000|2023-08-28 06:35:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|203
1693204800000|2023-08-28 06:40:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|749
1693205100000|2023-08-28 06:45:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10567|10565|1280
1693205400000|2023-08-28 06:50:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|5526
1693205700000|2023-08-28 06:55:00|||||||||1139
1693206000000|2023-08-28 07:00:00|10567|10565|10564.7|10562.7|10567|10565|10564.7|10562.7|2431
1693206300000|2023-08-28 07:05:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|867
1693206600000|2023-08-28 07:10:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|19640
1693206900000|2023-08-28 07:15:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|755
1693207200000|2023-08-28 07:20:00|10562.3|10560.3|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|3414
1693207500000|2023-08-28 07:25:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|298
1693207800000|2023-08-28 07:30:00|||||||||2608
1693208100000|2023-08-28 07:35:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1319
1693208400000|2023-08-28 07:40:00|10561.2|10559.2|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|2690
1693208700000|2023-08-28 07:45:00|||||||||904
1693209000000|2023-08-28 07:50:00|||||||||2098
1693209300000|2023-08-28 07:55:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.2|10559.2|8378
1693209600000|2023-08-28 08:00:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|598
1693209900000|2023-08-28 08:05:00|||||||||7772
1693210200000|2023-08-28 08:10:00|10560.8|10558.8|10561.5|10559.5|10561.5|10559.5|10560.8|10558.8|1993
1693210500000|2023-08-28 08:15:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|1187
1693210800000|2023-08-28 08:20:00|10561.5|10559.5|10560|10558|10561.5|10559.5|10560|10558|1653
1693211100000|2023-08-28 08:25:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|587
1693211400000|2023-08-28 08:30:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|2323
1693211700000|2023-08-28 08:35:00|||||||||114
1693212000000|2023-08-28 08:40:00|10560|10558|10560|10558|10560|10558|10560|10558|1279
1693212300000|2023-08-28 08:45:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|1911
1693212600000|2023-08-28 08:50:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|359
1693212900000|2023-08-28 08:55:00|||||||||5592
1693213200000|2023-08-28 09:00:00|10559.2|10557.2|10560|10558|10560|10558|10559.2|10557.2|2058
1693213500000|2023-08-28 09:05:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|2716
1693213800000|2023-08-28 09:10:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1056
1693214100000|2023-08-28 09:15:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|917
1693214400000|2023-08-28 09:20:00|||||||||1283
1693214700000|2023-08-28 09:25:00|10560|10558|10560|10558|10560|10558|10560|10558|867
1693215000000|2023-08-28 09:30:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10559.2|10557.2|556
1693215300000|2023-08-28 09:35:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|1578
1693215600000|2023-08-28 09:40:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|1867
1693215900000|2023-08-28 09:45:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|26531
1693216200000|2023-08-28 09:50:00|10558.8|10556.8|10558.4|10556.4|10558.8|10556.8|10558.4|10556.4|1054
1693216500000|2023-08-28 09:55:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1928
1693216800000|2023-08-28 10:00:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|5089
1693217100000|2023-08-28 10:05:00|10557.3|10555.3|10555.3|10553.3|10557.3|10555.3|10554.5|10552.5|2255
1693217400000|2023-08-28 10:10:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|5514
1693217700000|2023-08-28 10:15:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|1010
1693218000000|2023-08-28 10:20:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|543
1693218300000|2023-08-28 10:25:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|1426
1693218600000|2023-08-28 10:30:00|10556.5|10554.5|10556.9|10554.9|10557.6|10555.6|10556.5|10554.5|1421
1693218900000|2023-08-28 10:35:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1079
1693219200000|2023-08-28 10:40:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1180
1693219500000|2023-08-28 10:45:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1093
1693219800000|2023-08-28 10:50:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1441
1693220100000|2023-08-28 10:55:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|1236
1693220400000|2023-08-28 11:00:00|10558.4|10556.4|10554.5|10552.5|10558.4|10556.4|10554.5|10552.5|1921
1693220700000|2023-08-28 11:05:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|17687
1693221000000|2023-08-28 11:10:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|481
1693221300000|2023-08-28 11:15:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1585
1693221600000|2023-08-28 11:20:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1522
1693221900000|2023-08-28 11:25:00|10556.9|10554.9|10554.5|10552.5|10556.9|10554.9|10554.5|10552.5|2072
1693222200000|2023-08-28 11:30:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|1444
1693222500000|2023-08-28 11:35:00|10554.9|10552.9|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1411
1693222800000|2023-08-28 11:40:00|10553.7|10551.7|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|5104
1693223100000|2023-08-28 11:45:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|5439
1693223400000|2023-08-28 11:50:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|16520
1693223700000|2023-08-28 11:55:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|2790
1693224000000|2023-08-28 12:00:00|10557.6|10555.6|10560|10558|10560.8|10558.8|10557.6|10555.6|3750
1693224300000|2023-08-28 12:05:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560|10558|8431
1693224600000|2023-08-28 12:10:00|10562.3|10560.3|10559.2|10557.2|10562.3|10560.3|10559.2|10557.2|7625
1693224900000|2023-08-28 12:15:00|10560|10558|10558.4|10556.4|10560|10558|10556.9|10554.9|31479
1693225200000|2023-08-28 12:20:00|10559.2|10557.2|10559.2|10557.2|10562.3|10560.3|10558.4|10556.4|26297
1693225500000|2023-08-28 12:25:00|10560|10558|10561.5|10559.5|10563.1|10561.1|10560|10558|7674
1693225800000|2023-08-28 12:30:00|10562.3|10560.3|10565.5|10563.5|10565.5|10563.5|10561.5|10559.5|16599
1693226100000|2023-08-28 12:35:00|10566.2|10564.2|10567|10565|10570.1|10568.1|10566.2|10564.2|32917
1693226400000|2023-08-28 12:40:00|10567.8|10565.8|10571.7|10569.7|10573.3|10571.3|10567.8|10565.8|13693
1693226700000|2023-08-28 12:45:00|10572.5|10570.5|10572.5|10570.5|10574|10572|10572.5|10570.5|5917
1693227000000|2023-08-28 12:50:00|10573.3|10571.3|10575.6|10573.6|10575.6|10573.6|10571.7|10569.7|4217
1693227300000|2023-08-28 12:55:00|10574.8|10572.8|10578.7|10576.7|10578.7|10576.7|10574|10572|11411
1693227600000|2023-08-28 13:00:00|10578|10576|10576.4|10574.4|10579.5|10577.5|10576.4|10574.4|27590
1693227900000|2023-08-28 13:05:00|10577.2|10575.2|10574|10572|10577.2|10575.2|10574|10572|8316
1693228200000|2023-08-28 13:10:00|10574.8|10572.8|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|3756
1693228500000|2023-08-28 13:15:00|10574.8|10572.8|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|4007
1693228800000|2023-08-28 13:20:00|10574.8|10572.8|10572.5|10570.5|10576.4|10574.4|10571.7|10569.7|3945
1693229100000|2023-08-28 13:25:00|10571.7|10569.7|10572.5|10570.5|10574.8|10572.8|10571.7|10569.7|3616
1693229400000|2023-08-28 13:30:00|10573.3|10571.3|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|7519
1693229700000|2023-08-28 13:35:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|24019
1693230000000|2023-08-28 13:40:00|10570.9|10568.9|10571.7|10569.7|10571.7|10569.7|10569.4|10567.4|14959
1693230300000|2023-08-28 13:45:00|10572.5|10570.5|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|9407
1693230600000|2023-08-28 13:50:00|10570.9|10568.9|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|9416
1693230900000|2023-08-28 13:55:00|10569|10567|10569.4|10567.4|10570.9|10568.9|10568.6|10566.6|19234
1693231200000|2023-08-28 14:00:00|10568.6|10566.6|10565.5|10563.5|10568.6|10566.6|10564.7|10562.7|21355
1693231500000|2023-08-28 14:05:00|10564.7|10562.7|10566.2|10564.2|10567|10565|10564.7|10562.7|9983
1693231800000|2023-08-28 14:10:00|10565.5|10563.5|10566.2|10564.2|10567.8|10565.8|10563.9|10561.9|29497
1693232100000|2023-08-28 14:15:00|10565.5|10563.5|10560.8|10558.8|10566.2|10564.2|10560.8|10558.8|14746
1693232400000|2023-08-28 14:20:00|10561.5|10559.5|10563.9|10561.9|10563.9|10561.9|10560|10558|117788
1693232700000|2023-08-28 14:25:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|21519
1693233000000|2023-08-28 14:30:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|8259
1693233300000|2023-08-28 14:35:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.3|10562.3|38696
1693233600000|2023-08-28 14:40:00|10566.6|10564.6|10567.8|10565.8|10568.6|10566.6|10566.2|10564.2|6873
1693233900000|2023-08-28 14:45:00|10567|10565|10566.2|10564.2|10567.8|10565.8|10566.2|10564.2|5347
1693234200000|2023-08-28 14:50:00|10567|10565|10565.5|10563.5|10567|10565|10564.7|10562.7|4365
1693234500000|2023-08-28 14:55:00|10566.2|10564.2|10564.7|10562.7|10568.6|10566.6|10564.7|10562.7|43247
1693234800000|2023-08-28 15:00:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|1958
1693235100000|2023-08-28 15:05:00|10563.9|10561.9|10565.5|10563.5|10566.2|10564.2|10563.1|10561.1|7572
1693235400000|2023-08-28 15:10:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|2784
1693235700000|2023-08-28 15:15:00|10567|10565|10570.1|10568.1|10570.1|10568.1|10567|10565|14787
1693236000000|2023-08-28 15:20:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|67454
1693236300000|2023-08-28 15:25:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|6890
1693236600000|2023-08-28 15:30:00|10570.9|10568.9|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|51086
1693236900000|2023-08-28 15:35:00|10572.5|10570.5|10573.3|10571.3|10575.6|10573.6|10571.7|10569.7|8860
1693237200000|2023-08-28 15:40:00|10574|10572|10571.7|10569.7|10574|10572|10571.7|10569.7|8591
1693237500000|2023-08-28 15:45:00|10572.5|10570.5|10570.1|10568.1|10573.3|10571.3|10570.1|10568.1|8930
1693237800000|2023-08-28 15:50:00|10570.9|10568.9|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|5782
1693238100000|2023-08-28 15:55:00|10569.4|10567.4|10570.1|10568.1|10570.1|10568.1|10568.6|10566.6|6136
1693238400000|2023-08-28 16:00:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10568.6|10566.6|9528
1693238700000|2023-08-28 16:05:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|3287
1693239000000|2023-08-28 16:10:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|10444
1693239300000|2023-08-28 16:15:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|3332
1693239600000|2023-08-28 16:20:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|6154
1693239900000|2023-08-28 16:25:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|2842
1693240200000|2023-08-28 16:30:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|5569
1693240500000|2023-08-28 16:35:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|6021
1693240800000|2023-08-28 16:40:00|10567.8|10565.8|10570.1|10568.1|10570.9|10568.9|10567.8|10565.8|41232
1693241100000|2023-08-28 16:45:00|10570.9|10568.9|10573.3|10571.3|10574|10572|10570.1|10568.1|6212
1693241400000|2023-08-28 16:50:00|10574|10572|10572.5|10570.5|10574.8|10572.8|10572.5|10570.5|8088
1693241700000|2023-08-28 16:55:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|6352
1693242000000|2023-08-28 17:00:00|10572.1|10570.1|10573.3|10571.3|10573.7|10571.7|10569.8|10567.8|7300
1693242300000|2023-08-28 17:05:00|10574|10572|10570.1|10568.1|10574|10572|10570.1|10568.1|5700
1693242600000|2023-08-28 17:10:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|69005
1693242900000|2023-08-28 17:15:00|10567.8|10565.8|10569.4|10567.4|10570.9|10568.9|10567.8|10565.8|31202
1693243200000|2023-08-28 17:20:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|1875
1693243500000|2023-08-28 17:25:00|10569.4|10567.4|10573.3|10571.3|10573.3|10571.3|10569.4|10567.4|4878
1693243800000|2023-08-28 17:30:00|10572.5|10570.5|10574.8|10572.8|10574.8|10572.8|10572.5|10570.5|6618
1693244100000|2023-08-28 17:35:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10573.3|10571.3|3290
1693244400000|2023-08-28 17:40:00|10573.3|10571.3|10574.8|10572.8|10574.8|10572.8|10572.5|10570.5|2744
1693244700000|2023-08-28 17:45:00|10574|10572|10573.3|10571.3|10574.8|10572.8|10572.5|10570.5|5149
1693245000000|2023-08-28 17:50:00|10574|10572|10576.4|10574.4|10576.4|10574.4|10573.3|10571.3|4928
1693245300000|2023-08-28 17:55:00|10577.2|10575.2|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|2955
1693245600000|2023-08-28 18:00:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10576.4|10574.4|1741
1693245900000|2023-08-28 18:05:00|10575.6|10573.6|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|2254
1693246200000|2023-08-28 18:10:00|10574.8|10572.8|10575.6|10573.6|10575.6|10573.6|10574.8|10572.8|1954
1693246500000|2023-08-28 18:15:00|10575.2|10573.2|10575.6|10573.6|10576.4|10574.4|10574.8|10572.8|2203
1693246800000|2023-08-28 18:20:00|10576.4|10574.4|10576.4|10574.4|10576.4|10574.4|10575.6|10573.6|3862
1693247100000|2023-08-28 18:25:00|10575.6|10573.6|10574|10572|10575.6|10573.6|10574|10572|1849
1693247400000|2023-08-28 18:30:00|10574.8|10572.8|10574.8|10572.8|10574.8|10572.8|10573.3|10571.3|4096
1693247700000|2023-08-28 18:35:00|10574|10572|10574|10572|10574.8|10572.8|10574|10572|7677
1693248000000|2023-08-28 18:40:00|10574.4|10572.4|10572.5|10570.5|10575.6|10573.6|10571.7|10569.7|5492
1693248300000|2023-08-28 18:45:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10572.5|10570.5|4041
1693248600000|2023-08-28 18:50:00|10572.5|10570.5|10574|10572|10574.8|10572.8|10572.5|10570.5|3949
1693248900000|2023-08-28 18:55:00|10574.8|10572.8|10577.2|10575.2|10577.2|10575.2|10574.8|10572.8|7963
1693249200000|2023-08-28 19:00:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|10175
1693249500000|2023-08-28 19:05:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10576.4|10574.4|7969
1693249800000|2023-08-28 19:10:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|4481
1693250100000|2023-08-28 19:15:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10578|10576|4904
1693250400000|2023-08-28 19:20:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|3153
1693250700000|2023-08-28 19:25:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|3011
1693251000000|2023-08-28 19:30:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|5930
1693251300000|2023-08-28 19:35:00|10581.5|10579.5|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|3829
1693251600000|2023-08-28 19:40:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|2457
1693251900000|2023-08-28 19:45:00|10580.3|10578.3|10581.9|10579.9|10582.6|10580.6|10580.3|10578.3|7523
1693252200000|2023-08-28 19:50:00|10582.6|10580.6|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|2765
1693252500000|2023-08-28 19:55:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|9087
1693252800000|2023-08-28 20:00:00|10580.3|10578.3|10578|10576|10581.1|10579.1|10577.2|10575.2|2596
1693253100000|2023-08-28 20:05:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1146
1693253400000|2023-08-28 20:10:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|3856
1693253700000|2023-08-28 20:15:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10577.2|10575.2|3357
1693254000000|2023-08-28 20:20:00|10578|10576|10578|10576|10578.7|10576.7|10577.2|10575.2|1287
1693254300000|2023-08-28 20:25:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|1977
1693254600000|2023-08-28 20:30:00|||||||||470
1693254900000|2023-08-28 20:35:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|289
1693255200000|2023-08-28 20:40:00|10578|10576|10578|10576|10578|10576|10577.2|10575.2|1311
1693255500000|2023-08-28 20:45:00|||||||||2529
1693255800000|2023-08-28 20:50:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|6802
1693256100000|2023-08-28 20:55:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10578|10576|2515
1693260000000|2023-08-28 22:00:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|162
1693260300000|2023-08-28 22:05:00|10580.7|10578.7|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|172
1693260600000|2023-08-28 22:10:00|||||||||499
1693260900000|2023-08-28 22:15:00|10580.7|10578.7|10580.3|10578.3|10580.7|10578.7|10580.3|10578.3|103
1693261200000|2023-08-28 22:20:00|||||||||103
1693261500000|2023-08-28 22:25:00|10579.5|10577.5|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|133
1693261800000|2023-08-28 22:30:00|||||||||280
1693262100000|2023-08-28 22:35:00|10581.5|10579.5|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|46
1693262400000|2023-08-28 22:40:00|||||||||54
1693262700000|2023-08-28 22:45:00|||||||||139
1693263000000|2023-08-28 22:50:00|||||||||42
1693263300000|2023-08-28 22:55:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.5|10579.5|76
1693263600000|2023-08-28 23:00:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10581.1|10579.1|127
1693263900000|2023-08-28 23:05:00|||||||||4
1693264200000|2023-08-28 23:10:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|55
1693264500000|2023-08-28 23:15:00|||||||||197
1693264800000|2023-08-28 23:20:00|||||||||13
1693265100000|2023-08-28 23:25:00|10583|10581|10582.6|10580.6|10583|10581|10582.6|10580.6|5
1693265400000|2023-08-28 23:30:00|||||||||63
1693265700000|2023-08-28 23:35:00|||||||||850
1693266000000|2023-08-28 23:40:00|||||||||32
1693266300000|2023-08-28 23:45:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|4416
1693266600000|2023-08-28 23:50:00|||||||||196
1693266900000|2023-08-28 23:55:00|||||||||162
1693267200000|2023-08-29 00:00:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|392
1693267500000|2023-08-29 00:05:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|220
1693267800000|2023-08-29 00:10:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|307
1693268100000|2023-08-29 00:15:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|1237
1693268400000|2023-08-29 00:20:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|212
1693268700000|2023-08-29 00:25:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|171
1693269000000|2023-08-29 00:30:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|278
1693269300000|2023-08-29 00:35:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|582
1693269600000|2023-08-29 00:40:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|385
1693269900000|2023-08-29 00:45:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|1162
1693270200000|2023-08-29 00:50:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.2|10584.2|221
1693270500000|2023-08-29 00:55:00|10587.3|10585.3|10586.2|10584.2|10587.3|10585.3|10585.8|10583.8|273
1693270800000|2023-08-29 01:00:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.2|10584.2|615
1693271100000|2023-08-29 01:05:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|1149
1693271400000|2023-08-29 01:10:00|10588.5|10586.5|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|924
1693271700000|2023-08-29 01:15:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|582
1693272000000|2023-08-29 01:20:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|738
1693272300000|2023-08-29 01:25:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|537
1693272600000|2023-08-29 01:30:00|10590.8|10588.8|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1718
1693272900000|2023-08-29 01:35:00|10591.2|10589.2|10590.5|10588.5|10591.6|10589.6|10590.5|10588.5|315
1693273200000|2023-08-29 01:40:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|466
1693273500000|2023-08-29 01:45:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1903
1693273800000|2023-08-29 01:50:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|177
1693274100000|2023-08-29 01:55:00|||||||||253
1693274400000|2023-08-29 02:00:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.5|10586.5|357
1693274700000|2023-08-29 02:05:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|272
1693275000000|2023-08-29 02:10:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585|10583|369
1693275300000|2023-08-29 02:15:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|396
1693275600000|2023-08-29 02:20:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|318
1693275900000|2023-08-29 02:25:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|238
1693276200000|2023-08-29 02:30:00|10583.8|10581.8|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|298
1693276500000|2023-08-29 02:35:00|||||||||583
1693276800000|2023-08-29 02:40:00|10585|10583|10585|10583|10585|10583|10585|10583|170
1693277100000|2023-08-29 02:45:00|||||||||257
1693277400000|2023-08-29 02:50:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|214
1693277700000|2023-08-29 02:55:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|408
1693278000000|2023-08-29 03:00:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|116
1693278300000|2023-08-29 03:05:00|||||||||343
1693278600000|2023-08-29 03:10:00|10586.5|10584.5|10586.9|10584.9|10587.3|10585.3|10586.5|10584.5|92
1693278900000|2023-08-29 03:15:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|45
1693279200000|2023-08-29 03:20:00|10587.7|10585.7|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|61
1693279500000|2023-08-29 03:25:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|40
1693279800000|2023-08-29 03:30:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|749
1693280100000|2023-08-29 03:35:00|||||||||33
1693280400000|2023-08-29 03:40:00|||||||||6
1693280700000|2023-08-29 03:45:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|173
1693281000000|2023-08-29 03:50:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|154
1693281300000|2023-08-29 03:55:00|||||||||124
1693281600000|2023-08-29 04:00:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|196
1693281900000|2023-08-29 04:05:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|1166
1693282200000|2023-08-29 04:10:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|366
1693282500000|2023-08-29 04:15:00|10585.4|10583.4|10584.2|10582.2|10585.4|10583.4|10584.2|10582.2|142
1693282800000|2023-08-29 04:20:00|10583.4|10581.4|10585|10583|10585.8|10583.8|10583.4|10581.4|186
1693283100000|2023-08-29 04:25:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585|10583|1097
1693283400000|2023-08-29 04:30:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|88
1693283700000|2023-08-29 04:35:00|||||||||13
1693284000000|2023-08-29 04:40:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|125
1693284300000|2023-08-29 04:45:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|419
1693284600000|2023-08-29 04:50:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|103
1693284900000|2023-08-29 04:55:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|80
1693285200000|2023-08-29 05:00:00|||||||||134
1693285500000|2023-08-29 05:05:00|||||||||7
1693285800000|2023-08-29 05:10:00|||||||||33
1693286100000|2023-08-29 05:15:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|119
1693286400000|2023-08-29 05:20:00|10587.3|10585.3|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|295
1693286700000|2023-08-29 05:25:00|10586.2|10584.2|10586.5|10584.5|10586.5|10584.5|10586.2|10584.2|230
1693287000000|2023-08-29 05:30:00|||||||||146
1693287300000|2023-08-29 05:35:00|||||||||1
1693287600000|2023-08-29 05:40:00|10586.9|10584.9|10587.7|10585.7|10588.1|10586.1|10586.5|10584.5|1514
1693287900000|2023-08-29 05:45:00|10587.3|10585.3|10590.5|10588.5|10591.2|10589.2|10587.3|10585.3|596
1693288200000|2023-08-29 05:50:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|252
1693288500000|2023-08-29 05:55:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|550
1693288800000|2023-08-29 06:00:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|635
1693289100000|2023-08-29 06:05:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10590.5|10588.5|1461
1693289400000|2023-08-29 06:10:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|801
1693289700000|2023-08-29 06:15:00|10587.7|10585.7|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|4610
1693290000000|2023-08-29 06:20:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|1226
1693290300000|2023-08-29 06:25:00|10588.9|10586.9|10592|10590|10592|10590|10588.9|10586.9|1042
1693290600000|2023-08-29 06:30:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|592
1693290900000|2023-08-29 06:35:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|449
1693291200000|2023-08-29 06:40:00|10591.6|10589.6|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|1985
1693291500000|2023-08-29 06:45:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|2909
1693291800000|2023-08-29 06:50:00|10591.2|10589.2|10590.5|10588.5|10592.8|10590.8|10590.5|10588.5|3570
1693292100000|2023-08-29 06:55:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10590.5|10588.5|1035
1693292400000|2023-08-29 07:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10587.3|10585.3|1012
1693292700000|2023-08-29 07:05:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2219
1693293000000|2023-08-29 07:10:00|10588.1|10586.1|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|1370
1693293300000|2023-08-29 07:15:00|10587.3|10585.3|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1931
1693293600000|2023-08-29 07:20:00|10586.9|10584.9|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1035
1693293900000|2023-08-29 07:25:00|10585.8|10583.8|10588.1|10586.1|10588.1|10586.1|10585.8|10583.8|1994
1693294200000|2023-08-29 07:30:00|10588.9|10586.9|10590.5|10588.5|10592|10590|10588.1|10586.1|2171
1693294500000|2023-08-29 07:35:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|840
1693294800000|2023-08-29 07:40:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|702
1693295100000|2023-08-29 07:45:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|938
1693295400000|2023-08-29 07:50:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1331
1693295700000|2023-08-29 07:55:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1218
1693296000000|2023-08-29 08:00:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|3493
1693296300000|2023-08-29 08:05:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|2391
1693296600000|2023-08-29 08:10:00|10586.5|10584.5|10588.1|10586.1|10588.9|10586.9|10586.5|10584.5|1619
1693296900000|2023-08-29 08:15:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1134
1693297200000|2023-08-29 08:20:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|554
1693297500000|2023-08-29 08:25:00|10588.1|10586.1|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|2213
1693297800000|2023-08-29 08:30:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|1250
1693298100000|2023-08-29 08:35:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|1334
1693298400000|2023-08-29 08:40:00|10586.9|10584.9|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|516
1693298700000|2023-08-29 08:45:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|329
1693299000000|2023-08-29 08:50:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|589
1693299300000|2023-08-29 08:55:00|10584.2|10582.2|10581.9|10579.9|10585|10583|10581.9|10579.9|13221
1693299600000|2023-08-29 09:00:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|1343
1693299900000|2023-08-29 09:05:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|487
1693300200000|2023-08-29 09:10:00|10582.6|10580.6|10583.4|10581.4|10583.4|10581.4|10581.9|10579.9|3101
1693300500000|2023-08-29 09:15:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|3626
1693300800000|2023-08-29 09:20:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1143
1693301100000|2023-08-29 09:25:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2825
1693301400000|2023-08-29 09:30:00|10583.4|10581.4|10582.6|10580.6|10584.2|10582.2|10582.6|10580.6|1347
1693301700000|2023-08-29 09:35:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|52
1693302000000|2023-08-29 09:40:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1061
1693302300000|2023-08-29 09:45:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|1756
1693302600000|2023-08-29 09:50:00|10584.6|10582.6|10585|10583|10585|10583|10584.2|10582.2|685
1693302900000|2023-08-29 09:55:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10584.2|10582.2|426
1693303200000|2023-08-29 10:00:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|897
1693303500000|2023-08-29 10:05:00|10583.4|10581.4|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|1963
1693303800000|2023-08-29 10:10:00|||||||||964
1693304100000|2023-08-29 10:15:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|2348
1693304400000|2023-08-29 10:20:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|4414
1693304700000|2023-08-29 10:25:00|10579.9|10577.9|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|3599
1693305000000|2023-08-29 10:30:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578.7|10576.7|1244
1693305300000|2023-08-29 10:35:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|14434
1693305600000|2023-08-29 10:40:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|1554
1693305900000|2023-08-29 10:45:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|2656
1693306200000|2023-08-29 10:50:00|10579.5|10577.5|10580.3|10578.3|10580.3|10578.3|10579.5|10577.5|2832
1693306500000|2023-08-29 10:55:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|1272
1693306800000|2023-08-29 11:00:00|10580.3|10578.3|10579.5|10577.5|10580.3|10578.3|10579.5|10577.5|497
1693307100000|2023-08-29 11:05:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10579.5|10577.5|2198
1693307400000|2023-08-29 11:10:00|10581.9|10579.9|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|1358
1693307700000|2023-08-29 11:15:00|10581.1|10579.1|10579.5|10577.5|10581.1|10579.1|10579.5|10577.5|2928
1693308000000|2023-08-29 11:20:00|10578.7|10576.7|10579.5|10577.5|10579.5|10577.5|10578.7|10576.7|42676
1693308300000|2023-08-29 11:25:00|10579.1|10577.1|10577.2|10575.2|10579.5|10577.5|10576.4|10574.4|3658
1693308600000|2023-08-29 11:30:00|10578|10576|10579.5|10577.5|10579.5|10577.5|10577.2|10575.2|5505
1693308900000|2023-08-29 11:35:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10578|10576|2720
1693309200000|2023-08-29 11:40:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10577.2|10575.2|2983
1693309500000|2023-08-29 11:45:00|10577.2|10575.2|10578|10576|10578|10576|10577.2|10575.2|22258
1693309800000|2023-08-29 11:50:00|10578.7|10576.7|10578|10576|10578.7|10576.7|10578|10576|13801
1693310100000|2023-08-29 11:55:00|10577.2|10575.2|10574.8|10572.8|10578|10576|10574.8|10572.8|4459
1693310400000|2023-08-29 12:00:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10572.5|10570.5|17688
1693310700000|2023-08-29 12:05:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|3107
1693311000000|2023-08-29 12:10:00|10576.4|10574.4|10577.2|10575.2|10577.2|10575.2|10575.6|10573.6|3484
1693311300000|2023-08-29 12:15:00|10576.4|10574.4|10574.8|10572.8|10577.6|10575.6|10574.8|10572.8|3004
1693311600000|2023-08-29 12:20:00|10575.6|10573.6|10572.5|10570.5|10575.6|10573.6|10571.7|10569.7|5186
1693311900000|2023-08-29 12:25:00|10573.3|10571.3|10570.9|10568.9|10573.3|10571.3|10569.4|10567.4|4900
1693312200000|2023-08-29 12:30:00|10570.5|10568.5|10572.5|10570.5|10572.5|10570.5|10569.4|10567.4|12047
1693312500000|2023-08-29 12:35:00|10573.3|10571.3|10572.5|10570.5|10574.8|10572.8|10572.5|10570.5|17817
1693312800000|2023-08-29 12:40:00|10573.3|10571.3|10572.5|10570.5|10573.3|10571.3|10571.7|10569.7|2579
1693313100000|2023-08-29 12:45:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10571.7|10569.7|3716
1693313400000|2023-08-29 12:50:00|10573.7|10571.7|10570.9|10568.9|10574.8|10572.8|10570.1|10568.1|16275
1693313700000|2023-08-29 12:55:00|10571.7|10569.7|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|41000
1693314000000|2023-08-29 13:00:00|10571.7|10569.7|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|5171
1693314300000|2023-08-29 13:05:00|10572.5|10570.5|10570.1|10568.1|10572.5|10570.5|10570.1|10568.1|3468
1693314600000|2023-08-29 13:10:00|10570.5|10568.5|10569.4|10567.4|10570.9|10568.9|10567|10565|54586
1693314900000|2023-08-29 13:15:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|5489
1693315200000|2023-08-29 13:20:00|10572.5|10570.5|10571.7|10569.7|10572.5|10570.5|10570.1|10568.1|3005
1693315500000|2023-08-29 13:25:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10568.6|10566.6|23746
1693315800000|2023-08-29 13:30:00|10569.4|10567.4|10573.3|10571.3|10574|10572|10567.8|10565.8|22478
1693316100000|2023-08-29 13:35:00|10574|10572|10571.7|10569.7|10574.8|10572.8|10570.9|10568.9|4716
1693316400000|2023-08-29 13:40:00|10570.9|10568.9|10574|10572|10574|10572|10570.9|10568.9|4940
1693316700000|2023-08-29 13:45:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10573.3|10571.3|19122
1693317000000|2023-08-29 13:50:00|10577.2|10575.2|10578|10576|10578.7|10576.7|10576.4|10574.4|6135
1693317300000|2023-08-29 13:55:00|10578.7|10576.7|10575.6|10573.6|10578.7|10576.7|10575.6|10573.6|14109
1693317600000|2023-08-29 14:00:00|10576|10574|10612.3|10610.3|10613.1|10611.1|10576|10574|16972
1693317900000|2023-08-29 14:05:00|10613.1|10611.1|10617.8|10615.8|10618.6|10616.6|10612.3|10610.3|17196
1693318200000|2023-08-29 14:10:00|10618.6|10616.6|10615.5|10613.5|10619.4|10617.4|10613.1|10611.1|11155
1693318500000|2023-08-29 14:15:00|10614.7|10612.7|10621.7|10619.7|10624.8|10622.8|10613.9|10611.9|10577
1693318800000|2023-08-29 14:20:00|10622.5|10620.5|10617|10615|10624|10622|10617|10615|10401
1693319100000|2023-08-29 14:25:00|10616.2|10614.2|10623.3|10621.3|10623.3|10621.3|10616.2|10614.2|5401
1693319400000|2023-08-29 14:30:00|10622.5|10620.5|10617|10615|10622.5|10620.5|10617|10615|5742
1693319700000|2023-08-29 14:35:00|10617.4|10615.4|10617|10615|10617.8|10615.8|10610.8|10608.8|13847
1693320000000|2023-08-29 14:40:00|10616.2|10614.2|10614.7|10612.7|10617|10615|10613.9|10611.9|8967
1693320300000|2023-08-29 14:45:00|10613.9|10611.9|10619.4|10617.4|10620.1|10618.1|10613.1|10611.1|4415
1693320600000|2023-08-29 14:50:00|10618.6|10616.6|10620.1|10618.1|10621.7|10619.7|10618.6|10616.6|4120
1693320900000|2023-08-29 14:55:00|10620.9|10618.9|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|4305
1693321200000|2023-08-29 15:00:00|10620.1|10618.1|10617.8|10615.8|10621.7|10619.7|10617.8|10615.8|5089
1693321500000|2023-08-29 15:05:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|4635
1693321800000|2023-08-29 15:10:00|10615.8|10613.8|10618.6|10616.6|10619.4|10617.4|10614.7|10612.7|13326
1693322100000|2023-08-29 15:15:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|2996
1693322400000|2023-08-29 15:20:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|12215
1693322700000|2023-08-29 15:25:00|10622.5|10620.5|10624|10622|10624|10622|10621.7|10619.7|9538
1693323000000|2023-08-29 15:30:00|10623.3|10621.3|10626.4|10624.4|10627.2|10625.2|10622.5|10620.5|13262
1693323300000|2023-08-29 15:35:00|10626.8|10624.8|10627.6|10625.6|10628|10626|10624.8|10622.8|23221
1693323600000|2023-08-29 15:40:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|5415
1693323900000|2023-08-29 15:45:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|5550
1693324200000|2023-08-29 15:50:00|10629.1|10627.1|10628|10626|10631.1|10629.1|10628|10626|4550
1693324500000|2023-08-29 15:55:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10626.4|10624.4|4789
1693324800000|2023-08-29 16:00:00|10627.2|10625.2|10628|10626|10630.3|10628.3|10627.2|10625.2|4103
1693325100000|2023-08-29 16:05:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|14753
1693325400000|2023-08-29 16:10:00|10629.5|10627.5|10625.6|10623.6|10629.5|10627.5|10625.6|10623.6|4724
1693325700000|2023-08-29 16:15:00|10624.8|10622.8|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|5969
1693326000000|2023-08-29 16:20:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|5199
1693326300000|2023-08-29 16:25:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|2469
1693326600000|2023-08-29 16:30:00|10628.7|10626.7|10625.6|10623.6|10628.7|10626.7|10625.6|10623.6|3613
1693326900000|2023-08-29 16:35:00|10626.4|10624.4|10628.7|10626.7|10629.5|10627.5|10625.6|10623.6|6943
1693327200000|2023-08-29 16:40:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|3279
1693327500000|2023-08-29 16:45:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|3544
1693327800000|2023-08-29 16:50:00|10629.5|10627.5|10625.6|10623.6|10630.3|10628.3|10625.6|10623.6|2627
1693328100000|2023-08-29 16:55:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|6402
1693328400000|2023-08-29 17:00:00|10626.8|10624.8|10629.5|10627.5|10633.4|10631.4|10626|10624|4639
1693328700000|2023-08-29 17:05:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10627.2|10625.2|8971
1693329000000|2023-08-29 17:10:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10628|10626|7251
1693329300000|2023-08-29 17:15:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|3002
1693329600000|2023-08-29 17:20:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|4181
1693329900000|2023-08-29 17:25:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|839
1693330200000|2023-08-29 17:30:00|10629.1|10627.1|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|2169
1693330500000|2023-08-29 17:35:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.9|10627.9|3513
1693330800000|2023-08-29 17:40:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|12790
1693331100000|2023-08-29 17:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|2278
1693331400000|2023-08-29 17:50:00|10627.2|10625.2|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|1176
1693331700000|2023-08-29 17:55:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628|10626|1341
1693332000000|2023-08-29 18:00:00|10628.7|10626.7|10625.6|10623.6|10628.7|10626.7|10625.6|10623.6|2629
1693332300000|2023-08-29 18:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|4593
1693332600000|2023-08-29 18:10:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1640
1693332900000|2023-08-29 18:15:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10623.3|10621.3|1159
1693333200000|2023-08-29 18:20:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|677
1693333500000|2023-08-29 18:25:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2029
1693333800000|2023-08-29 18:30:00|10620.9|10618.9|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|3013
1693334100000|2023-08-29 18:35:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|2171
1693334400000|2023-08-29 18:40:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|5544
1693334700000|2023-08-29 18:45:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10624.8|10622.8|4615
1693335000000|2023-08-29 18:50:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|5999
1693335300000|2023-08-29 18:55:00|10624|10622|10626.4|10624.4|10627.2|10625.2|10624|10622|3622
1700587200000|2023-11-21 17:20:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|479
1700587500000|2023-11-21 17:25:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|2013
1700587800000|2023-11-21 17:30:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|702
1700588100000|2023-11-21 17:35:00|10650.2|10648.2|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1378
1700588400000|2023-11-21 17:40:00|10649.4|10647.4|10648.3|10646.3|10649.4|10647.4|10648.3|10646.3|393
1700588700000|2023-11-21 17:45:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|728
1700589000000|2023-11-21 17:50:00|10647.9|10645.9|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|5031
1700589300000|2023-11-21 17:55:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|10078
1700589600000|2023-11-21 18:00:00|10647.9|10645.9|10643.2|10641.2|10648.3|10646.3|10642.8|10640.8|6925
1700589900000|2023-11-21 18:05:00|10643.6|10641.6|10643.6|10641.6|10645.9|10643.9|10642.8|10640.8|5841
1700590200000|2023-11-21 18:10:00|10644|10642|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|11631
1700590500000|2023-11-21 18:15:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|19913
1700590800000|2023-11-21 18:20:00|10642|10640|10638.1|10636.1|10642.8|10640.8|10638.1|10636.1|25216
1700591100000|2023-11-21 18:25:00|10637.7|10635.7|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|805
1700591400000|2023-11-21 18:30:00|10636.9|10634.9|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|13433
1700591700000|2023-11-21 18:35:00|10637.3|10635.3|10637.7|10635.7|10638.1|10636.1|10636.5|10634.5|495
1700592000000|2023-11-21 18:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|723
1700592300000|2023-11-21 18:45:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|689
1700592600000|2023-11-21 18:50:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|952
1700592900000|2023-11-21 18:55:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|773
1700593200000|2023-11-21 19:00:00|10637.7|10635.7|10640.5|10638.5|10641.2|10639.2|10635.4|10633.4|740
1700593500000|2023-11-21 19:05:00|10640.1|10638.1|10634.2|10632.2|10640.5|10638.5|10632.6|10630.6|3399
1700593800000|2023-11-21 19:10:00|10633.8|10631.8|10638.1|10636.1|10638.9|10636.9|10633.4|10631.4|636
1700594100000|2023-11-21 19:15:00|10638.9|10636.9|10641.2|10639.2|10642|10640|10638.1|10636.1|3403
1700594400000|2023-11-21 19:20:00|10641.6|10639.6|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|1105
1700594700000|2023-11-21 19:25:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1255
1700595000000|2023-11-21 19:30:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|2271
1700595300000|2023-11-21 19:35:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|3962
1700595600000|2023-11-21 19:40:00|10640.8|10638.8|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|5044
1700595900000|2023-11-21 19:45:00|10642.4|10640.4|10642.8|10640.8|10644.4|10642.4|10642|10640|487
1700596200000|2023-11-21 19:50:00|10643.2|10641.2|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2623
1700596500000|2023-11-21 19:55:00|10644.4|10642.4|10645.1|10643.1|10646.7|10644.7|10643.6|10641.6|2918
1700596800000|2023-11-21 20:00:00|10644.8|10642.8|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|14758
1700597100000|2023-11-21 20:05:00|10645.9|10643.9|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|863
1700597400000|2023-11-21 20:10:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1093
1700597700000|2023-11-21 20:15:00|10644.8|10642.8|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1090
1700598000000|2023-11-21 20:20:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1173
1700598300000|2023-11-21 20:25:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2649
1700598600000|2023-11-21 20:30:00|||||||||325
1700598900000|2023-11-21 20:35:00|10645.1|10643.1|10646.3|10644.3|10646.7|10644.7|10645.1|10643.1|2430
1700599200000|2023-11-21 20:40:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|682
1700599500000|2023-11-21 20:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|306
1700599800000|2023-11-21 20:50:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|2174
1700600100000|2023-11-21 20:55:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644|10642|564
1700600400000|2023-11-21 21:00:00|10646.3|10644.3|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|5068
1700600700000|2023-11-21 21:05:00|10644.8|10642.8|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|27370
1700601000000|2023-11-21 21:10:00|10644.8|10642.8|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|12365
1700601300000|2023-11-21 21:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|9527
1700601600000|2023-11-21 21:20:00|10647.1|10645.1|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|6411
1700601900000|2023-11-21 21:25:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|440
1700602200000|2023-11-21 21:30:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|136
1700602500000|2023-11-21 21:35:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|140
1700602800000|2023-11-21 21:40:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|588
1700603100000|2023-11-21 21:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|2140
1700603400000|2023-11-21 21:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|668
1700603700000|2023-11-21 21:55:00|10649.8|10647.8|10651.4|10649.4|10651.8|10649.8|10649.8|10647.8|281
1700607600000|2023-11-21 23:00:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10649|10647|53
1700607900000|2023-11-21 23:05:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|41
1700608500000|2023-11-21 23:15:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.8|10649.8|21
1700608800000|2023-11-21 23:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|51
1700609100000|2023-11-21 23:25:00|||||||||3
1700609400000|2023-11-21 23:30:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|14
1700609700000|2023-11-21 23:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|109
1700610000000|2023-11-21 23:40:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|32
1700610300000|2023-11-21 23:45:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|65
1700610600000|2023-11-21 23:50:00|10652.6|10650.6|10653|10651|10653|10651|10652.6|10650.6|44
1700611200000|2023-11-22 00:00:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|121
1700611500000|2023-11-22 00:05:00|10652.6|10650.6|10653|10651|10653.7|10651.7|10652.6|10650.6|97
1700611800000|2023-11-22 00:10:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|161
1700612100000|2023-11-22 00:15:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|87
1700612400000|2023-11-22 00:20:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|86
1700612700000|2023-11-22 00:25:00|10648.7|10646.7|10650.6|10648.6|10650.6|10648.6|10648.7|10646.7|61
1700613000000|2023-11-22 00:30:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|52
1700613300000|2023-11-22 00:35:00|10650.2|10648.2|10649.4|10647.4|10650.2|10648.2|10649|10647|11
1700613600000|2023-11-22 00:40:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|99
1700613900000|2023-11-22 00:45:00|10647.9|10645.9|10648.3|10646.3|10649.4|10647.4|10647.9|10645.9|17
1700614200000|2023-11-22 00:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|14
1700614500000|2023-11-22 00:55:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|20
1700614800000|2023-11-22 01:00:00|10648.7|10646.7|10649.4|10647.4|10649.8|10647.8|10648.7|10646.7|73
1700615100000|2023-11-22 01:05:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|1499
1700615400000|2023-11-22 01:10:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|282
1700615700000|2023-11-22 01:15:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10647.9|10645.9|318
1700616000000|2023-11-22 01:20:00|10648.7|10646.7|10647.5|10645.5|10649|10647|10647.5|10645.5|169
1700616300000|2023-11-22 01:25:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.3|10644.3|712
1700616600000|2023-11-22 01:30:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|53
1700616900000|2023-11-22 01:35:00|10647.9|10645.9|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|14
1700617200000|2023-11-22 01:40:00|||||||||34
1700617500000|2023-11-22 01:45:00|||||||||4
1700617800000|2023-11-22 01:50:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|294
1700618100000|2023-11-22 01:55:00|10647.9|10645.9|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|36
1700618400000|2023-11-22 02:00:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|119
1700618700000|2023-11-22 02:05:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|106
1700619000000|2023-11-22 02:10:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|34
1700619300000|2023-11-22 02:15:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|315
1700619600000|2023-11-22 02:20:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|153
1700620500000|2023-11-22 02:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|130
1700620800000|2023-11-22 02:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|163
1700621100000|2023-11-22 02:45:00|10644.8|10642.8|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|196
1700621400000|2023-11-22 02:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|51
1700621700000|2023-11-22 02:55:00|10646.3|10644.3|10645.9|10643.9|10646.3|10644.3|10645.9|10643.9|8
1700622000000|2023-11-22 03:00:00|||||||||1
1700622300000|2023-11-22 03:05:00|||||||||12
1700622900000|2023-11-22 03:15:00|||||||||15
1700623200000|2023-11-22 03:20:00|||||||||47
1700623800000|2023-11-22 03:30:00|10645.1|10643.1|10644.8|10642.8|10645.1|10643.1|10644.8|10642.8|47
1700624100000|2023-11-22 03:35:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|46
1700624400000|2023-11-22 03:40:00|10643.2|10641.2|10642.8|10640.8|10643.2|10641.2|10641.6|10639.6|4549
1700624700000|2023-11-22 03:45:00|10642.4|10640.4|10642.8|10640.8|10643.6|10641.6|10642|10640|71
1700625000000|2023-11-22 03:50:00|10642.4|10640.4|10642.4|10640.4|10642.8|10640.8|10642|10640|35
1700625300000|2023-11-22 03:55:00|10642.8|10640.8|10642.4|10640.4|10642.8|10640.8|10642.4|10640.4|11
1700625600000|2023-11-22 04:00:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|51
1700625900000|2023-11-22 04:05:00|10641.6|10639.6|10643.6|10641.6|10643.6|10641.6|10641.6|10639.6|59
1700626200000|2023-11-22 04:10:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10
1700626500000|2023-11-22 04:15:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|268
1700626800000|2023-11-22 04:20:00|10642|10640|10642|10640|10642|10640|10641.6|10639.6|78
1700627100000|2023-11-22 04:25:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|9
1700627400000|2023-11-22 04:30:00|||||||||1
1700627700000|2023-11-22 04:35:00|||||||||119
1700628000000|2023-11-22 04:40:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|731
1700628300000|2023-11-22 04:45:00|||||||||838
1700628600000|2023-11-22 04:50:00|||||||||223
1700628900000|2023-11-22 04:55:00|||||||||1215
1700629200000|2023-11-22 05:00:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10642|10640|70
1700629500000|2023-11-22 05:05:00|||||||||34
1700630100000|2023-11-22 05:15:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|11
1700630400000|2023-11-22 05:20:00|10640.8|10638.8|10640.8|10638.8|10641.2|10639.2|10640.5|10638.5|36
1700630700000|2023-11-22 05:25:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|7
1700631000000|2023-11-22 05:30:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|35
1700631300000|2023-11-22 05:35:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|764
1700631600000|2023-11-22 05:40:00|||||||||11
1700631900000|2023-11-22 05:45:00|10639.7|10637.7|10640.8|10638.8|10641.2|10639.2|10639.7|10637.7|157
1700632200000|2023-11-22 05:50:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|38
1700632500000|2023-11-22 05:55:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.8|10638.8|49
1700632800000|2023-11-22 06:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|57
1700633100000|2023-11-22 06:05:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|45
1700633400000|2023-11-22 06:10:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|115
1700633700000|2023-11-22 06:15:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|52
1700634000000|2023-11-22 06:20:00|10640.1|10638.1|10640.1|10638.1|10640.1|10638.1|10640.1|10638.1|345
1700634300000|2023-11-22 06:25:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|276
1700634600000|2023-11-22 06:30:00|||||||||46
1700634900000|2023-11-22 06:35:00|10642|10640|10642|10640|10642|10640|10642|10640|13869
1700635200000|2023-11-22 06:40:00|10641.6|10639.6|10642|10640|10642|10640|10641.6|10639.6|16
1700635500000|2023-11-22 06:45:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|25
1700635800000|2023-11-22 06:50:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|16
1700636100000|2023-11-22 06:55:00|10643.2|10641.2|10643.6|10641.6|10644.4|10642.4|10643.2|10641.2|227
1700636400000|2023-11-22 07:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|345
1700636700000|2023-11-22 07:05:00|10644|10642|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|54
1700637000000|2023-11-22 07:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|619
1700637300000|2023-11-22 07:15:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|82
1700637600000|2023-11-22 07:20:00|10644|10642|10643.6|10641.6|10644|10642|10643.6|10641.6|46
1700637900000|2023-11-22 07:25:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|53
1700638200000|2023-11-22 07:30:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10643.2|10641.2|38
1700638500000|2023-11-22 07:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|100
1700638800000|2023-11-22 07:40:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|62
1700639100000|2023-11-22 07:45:00|||||||||26
1700639400000|2023-11-22 07:50:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|232
1700639700000|2023-11-22 07:55:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|74
1700640000000|2023-11-22 08:00:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|259
1700640300000|2023-11-22 08:05:00|10645.1|10643.1|10646.3|10644.3|10646.3|10644.3|10644|10642|422
1700640600000|2023-11-22 08:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|20
1700640900000|2023-11-22 08:15:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|33
1700641200000|2023-11-22 08:20:00|10645.5|10643.5|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|126
1700641500000|2023-11-22 08:25:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|510
1700641800000|2023-11-22 08:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|240
1700642100000|2023-11-22 08:35:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10641.2|10639.2|214
1700642400000|2023-11-22 08:40:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|271
1700642700000|2023-11-22 08:45:00|10643.2|10641.2|10641.2|10639.2|10643.6|10641.6|10640.5|10638.5|73
1700643000000|2023-11-22 08:50:00|10640.8|10638.8|10642|10640|10642.8|10640.8|10640.8|10638.8|90
1700643300000|2023-11-22 08:55:00|10641.2|10639.2|10644|10642|10644.4|10642.4|10641.2|10639.2|811
1700643600000|2023-11-22 09:00:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|212
1700643900000|2023-11-22 09:05:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1856
1700644200000|2023-11-22 09:10:00|10643.2|10641.2|10642|10640|10643.6|10641.6|10642|10640|2954
1700644500000|2023-11-22 09:15:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|216
1700644800000|2023-11-22 09:20:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10641.2|10639.2|3040
1700645100000|2023-11-22 09:25:00|10642.4|10640.4|10642|10640|10642.4|10640.4|10642|10640|606
1700645400000|2023-11-22 09:30:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10642|10640|4075
1700645700000|2023-11-22 09:35:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|623
1700646000000|2023-11-22 09:40:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642|10640|303
1700646300000|2023-11-22 09:45:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|234
1700646600000|2023-11-22 09:50:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|637
1700646900000|2023-11-22 09:55:00|10644|10642|10644.4|10642.4|10645.1|10643.1|10644|10642|360
1700647200000|2023-11-22 10:00:00|10644.8|10642.8|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|419
1700647500000|2023-11-22 10:05:00|10645.9|10643.9|10646.3|10644.3|10646.7|10644.7|10645.9|10643.9|73
1700647800000|2023-11-22 10:10:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1784
1700648100000|2023-11-22 10:15:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10646.3|10644.3|52
1700648400000|2023-11-22 10:20:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1280
1700648700000|2023-11-22 10:25:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|242
1700649000000|2023-11-22 10:30:00|10645.5|10643.5|10645.9|10643.9|10646.3|10644.3|10645.1|10643.1|56
1700649300000|2023-11-22 10:35:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|6546
1700649600000|2023-11-22 10:40:00|10646.3|10644.3|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|13285
1700649900000|2023-11-22 10:45:00|10647.1|10645.1|10647.9|10645.9|10648.3|10646.3|10646.7|10644.7|14547
1700650200000|2023-11-22 10:50:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|521
1700650500000|2023-11-22 10:55:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|494
1700650800000|2023-11-22 11:00:00|10651|10649|10653|10651|10653|10651|10651|10649|253
1700651100000|2023-11-22 11:05:00|10653.7|10651.7|10655.3|10653.3|10656.9|10654.9|10653.7|10651.7|992
1700651400000|2023-11-22 11:10:00|10655.7|10653.7|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|277
1700651700000|2023-11-22 11:15:00|10657.3|10655.3|10656.5|10654.5|10657.6|10655.6|10656.1|10654.1|401
1700652000000|2023-11-22 11:20:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|118
1700652300000|2023-11-22 11:25:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|295
1700652600000|2023-11-22 11:30:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|147
1700652900000|2023-11-22 11:35:00|10655.3|10653.3|10655.3|10653.3|10655.7|10653.7|10654.5|10652.5|448
1700653200000|2023-11-22 11:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|19
1700653500000|2023-11-22 11:45:00|10654.9|10652.9|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|399
1700653800000|2023-11-22 11:50:00|10656.1|10654.1|10654.9|10652.9|10656.1|10654.1|10654.5|10652.5|77
1700654100000|2023-11-22 11:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|360
1700654400000|2023-11-22 12:00:00|10654.9|10652.9|10654.5|10652.5|10655.7|10653.7|10654.1|10652.1|2204
1700654700000|2023-11-22 12:05:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|459
1700655000000|2023-11-22 12:10:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|486
1700655300000|2023-11-22 12:15:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|548
1700655600000|2023-11-22 12:20:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|317
1700655900000|2023-11-22 12:25:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|651
1700656200000|2023-11-22 12:30:00|10655.7|10653.7|10660.8|10658.8|10661.5|10659.5|10655.3|10653.3|51785
1700656500000|2023-11-22 12:35:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10660|10658|218
1700656800000|2023-11-22 12:40:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|524
1700657100000|2023-11-22 12:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10660|10658|582
1700657400000|2023-11-22 12:50:00|10661.9|10659.9|10660|10658|10662.3|10660.3|10660|10658|955
1700657700000|2023-11-22 12:55:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|3261
1700658000000|2023-11-22 13:00:00|10660.4|10658.4|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|7559
1700658300000|2023-11-22 13:05:00|10661.2|10659.2|10661.5|10659.5|10662.3|10660.3|10660|10658|473
1700658600000|2023-11-22 13:10:00|10662.3|10660.3|10661.2|10659.2|10662.3|10660.3|10661.2|10659.2|1297
1700658900000|2023-11-22 13:15:00|10661.5|10659.5|10664.7|10662.7|10666.2|10664.2|10660.8|10658.8|2923
1700659200000|2023-11-22 13:20:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10661.5|10659.5|5331
1700659500000|2023-11-22 13:25:00|10664.3|10662.3|10662.7|10660.7|10664.7|10662.7|10661.5|10659.5|1205
1700659800000|2023-11-22 13:30:00|10662.3|10660.3|10653|10651|10662.3|10660.3|10649.4|10647.4|32039
1700660100000|2023-11-22 13:35:00|10653.7|10651.7|10648.7|10646.7|10654.5|10652.5|10647.5|10645.5|16035
1700660400000|2023-11-22 13:40:00|10649|10647|10644.4|10642.4|10649|10647|10642.8|10640.8|133302
1700660700000|2023-11-22 13:45:00|10643.6|10641.6|10646.7|10644.7|10648.3|10646.3|10643.6|10641.6|7810
1700661000000|2023-11-22 13:50:00|10647.5|10645.5|10645.1|10643.1|10648.3|10646.3|10643.6|10641.6|2670
1700661300000|2023-11-22 13:55:00|10645.5|10643.5|10645.9|10643.9|10648.3|10646.3|10645.5|10643.5|2303
1700661600000|2023-11-22 14:00:00|10646.7|10644.7|10648.3|10646.3|10648.7|10646.7|10646.7|10644.7|28947
1700661900000|2023-11-22 14:05:00|10647.9|10645.9|10649.4|10647.4|10649.8|10647.8|10646.7|10644.7|2178
1700662200000|2023-11-22 14:10:00|10649.8|10647.8|10645.1|10643.1|10649.8|10647.8|10644.4|10642.4|2484
1700662500000|2023-11-22 14:15:00|10644.4|10642.4|10647.5|10645.5|10647.5|10645.5|10642.8|10640.8|3216
1700662800000|2023-11-22 14:20:00|10647.9|10645.9|10649|10647|10649.8|10647.8|10647.5|10645.5|5415
1700663100000|2023-11-22 14:25:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10645.1|10643.1|9355
1700663400000|2023-11-22 14:30:00|10646.3|10644.3|10647.1|10645.1|10649.8|10647.8|10645.9|10643.9|2171
1700663700000|2023-11-22 14:35:00|10646.7|10644.7|10649|10647|10650.6|10648.6|10646.7|10644.7|3285
1700664000000|2023-11-22 14:40:00|10648.7|10646.7|10645.9|10643.9|10648.7|10646.7|10644.4|10642.4|2615
1700664300000|2023-11-22 14:45:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10645.9|10643.9|1364
1700664600000|2023-11-22 14:50:00|10648.7|10646.7|10645.1|10643.1|10649|10647|10645.1|10643.1|1583
1700664900000|2023-11-22 14:55:00|10644.8|10642.8|10645.1|10643.1|10646.3|10644.3|10644.4|10642.4|1995
1700665200000|2023-11-22 15:00:00|10644|10642|10632.6|10630.6|10644|10642|10631.9|10629.9|104618
1700665500000|2023-11-22 15:05:00|10631.9|10629.9|10629.9|10627.9|10634.2|10632.2|10629.5|10627.5|30990
1700665800000|2023-11-22 15:10:00|10630.3|10628.3|10624.8|10622.8|10630.3|10628.3|10624.8|10622.8|20316
1700666100000|2023-11-22 15:15:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624|10622|87913
1700666400000|2023-11-22 15:20:00|10626.4|10624.4|10628|10626|10629.5|10627.5|10626.4|10624.4|24893
1700666700000|2023-11-22 15:25:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10623.3|10621.3|27698
1700667000000|2023-11-22 15:30:00|10626.4|10624.4|10626.4|10624.4|10628.7|10626.7|10624.8|10622.8|26885
1700667300000|2023-11-22 15:35:00|10625.6|10623.6|10624|10622|10626.4|10624.4|10623.3|10621.3|35115
1700667600000|2023-11-22 15:40:00|10624.4|10622.4|10626.4|10624.4|10626.4|10624.4|10624|10622|13831
1700667900000|2023-11-22 15:45:00|10626|10624|10623.7|10621.7|10626.4|10624.4|10623.3|10621.3|26811
1700668200000|2023-11-22 15:50:00|10624|10622|10622.5|10620.5|10624|10622|10620.1|10618.1|2833
1700668500000|2023-11-22 15:55:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|13690
1700668800000|2023-11-22 16:00:00|10624.4|10622.4|10627.2|10625.2|10628|10626|10624.4|10622.4|5642
1700669100000|2023-11-22 16:05:00|10626.8|10624.8|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|37957
1700669400000|2023-11-22 16:10:00|10627.6|10625.6|10628|10626|10628|10626|10626.4|10624.4|5731
1700669700000|2023-11-22 16:15:00|10627.2|10625.2|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|20760
1700670000000|2023-11-22 16:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|6749
1700670300000|2023-11-22 16:25:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|3980
1700670600000|2023-11-22 16:30:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|14491
1700670900000|2023-11-22 16:35:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|13421
1700671200000|2023-11-22 16:40:00|10629.9|10627.9|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1761
1700671500000|2023-11-22 16:45:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|22578
1700671800000|2023-11-22 16:50:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1272
1700672100000|2023-11-22 16:55:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1578
1700672400000|2023-11-22 17:00:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|3813
1700672700000|2023-11-22 17:05:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|2735
1700673000000|2023-11-22 17:10:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|4415
1700673300000|2023-11-22 17:15:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10622.5|10620.5|4573
1700673600000|2023-11-22 17:20:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|6674
1700673900000|2023-11-22 17:25:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|6298
1700674200000|2023-11-22 17:30:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|8562
1700674500000|2023-11-22 17:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|5762
1700674800000|2023-11-22 17:40:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|6413
1700675100000|2023-11-22 17:45:00|10621.7|10619.7|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|13624
1700675400000|2023-11-22 17:50:00|10622.1|10620.1|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|23005
1700675700000|2023-11-22 17:55:00|10624|10622|10624.8|10622.8|10625.2|10623.2|10624|10622|2897
1700676000000|2023-11-22 18:00:00|10624|10622|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|2794
1700676300000|2023-11-22 18:05:00|10623.3|10621.3|10624.8|10622.8|10625.6|10623.6|10622.5|10620.5|82585
1700676600000|2023-11-22 18:10:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|13206
1700676900000|2023-11-22 18:15:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|4087
1700677200000|2023-11-22 18:20:00|10625.6|10623.6|10628|10626|10628|10626|10625.6|10623.6|12046
1700677500000|2023-11-22 18:25:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.6|10625.6|3438
1700677800000|2023-11-22 18:30:00|10627.6|10625.6|10628|10626|10628.7|10626.7|10627.2|10625.2|3022
1700678100000|2023-11-22 18:35:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|6382
1700678400000|2023-11-22 18:40:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|8629
1700678700000|2023-11-22 18:45:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2366
1700679000000|2023-11-22 18:50:00|10625.6|10623.6|10624|10622|10626.4|10624.4|10624|10622|2310
1700679300000|2023-11-22 18:55:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.4|10622.4|10405
1700679600000|2023-11-22 19:00:00|10627.2|10625.2|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|86134
1700679900000|2023-11-22 19:05:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|21349
1700680200000|2023-11-22 19:10:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|3720
1700680500000|2023-11-22 19:15:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|461
1700680800000|2023-11-22 19:20:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|381
1700681100000|2023-11-22 19:25:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|3022
1700681400000|2023-11-22 19:30:00|10629.5|10627.5|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|567
1700681700000|2023-11-22 19:35:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1424
1700682000000|2023-11-22 19:40:00|10629.9|10627.9|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|3979
1700682300000|2023-11-22 19:45:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|3570
1700682600000|2023-11-22 19:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|5005
1700682900000|2023-11-22 19:55:00|10632.3|10630.3|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|8209
1700683200000|2023-11-22 20:00:00|10633.8|10631.8|10635|10633|10635|10633|10633.4|10631.4|4430
1700683500000|2023-11-22 20:05:00|10634.6|10632.6|10634.2|10632.2|10635|10633|10634.2|10632.2|5931
1700683800000|2023-11-22 20:10:00|10633.8|10631.8|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|3836
1700684100000|2023-11-22 20:15:00|||||||||18416
1700684400000|2023-11-22 20:20:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|840
1700684700000|2023-11-22 20:25:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|263
1700685000000|2023-11-22 20:30:00|10633.8|10631.8|10634.2|10632.2|10635|10633|10633.8|10631.8|2983
1700685300000|2023-11-22 20:35:00|10634.6|10632.6|10634.2|10632.2|10635|10633|10634.2|10632.2|1092
1700685600000|2023-11-22 20:40:00|10634.6|10632.6|10634.2|10632.2|10634.6|10632.6|10634.2|10632.2|11633
1700685900000|2023-11-22 20:45:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|392
1700686200000|2023-11-22 20:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|404
1700686500000|2023-11-22 20:55:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|2204
1700686800000|2023-11-22 21:00:00|||||||||145
1700687100000|2023-11-22 21:05:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|743
1700687400000|2023-11-22 21:10:00|10635|10633|10635.4|10633.4|10635.8|10633.8|10635|10633|520
1700687700000|2023-11-22 21:15:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|94
1700688000000|2023-11-22 21:20:00|10635.4|10633.4|10635.8|10633.8|10635.8|10633.8|10635.4|10633.4|143
1700688300000|2023-11-22 21:25:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|192
1700688600000|2023-11-22 21:30:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|117
1700688900000|2023-11-22 21:35:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|1768
1700689200000|2023-11-22 21:40:00|||||||||2998
1700689500000|2023-11-22 21:45:00|||||||||788
1700689800000|2023-11-22 21:50:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|301
1700690100000|2023-11-22 21:55:00|10636.9|10634.9|10635.8|10633.8|10637.3|10635.3|10635.4|10633.4|895
1700694000000|2023-11-22 23:00:00|10636.9|10634.9|10635.4|10633.4|10636.9|10634.9|10635|10633|219
1700694300000|2023-11-22 23:05:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.4|10633.4|45
1700694600000|2023-11-22 23:10:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|38
1700694900000|2023-11-22 23:15:00|10636.5|10634.5|10636.2|10634.2|10636.5|10634.5|10635.8|10633.8|12
1700695200000|2023-11-22 23:20:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|0
1700695800000|2023-11-22 23:30:00|10635.4|10633.4|10635|10633|10635.4|10633.4|10635|10633|0
1700696100000|2023-11-22 23:35:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|27
1700696400000|2023-11-22 23:40:00|10635.4|10633.4|10635|10633|10635.8|10633.8|10635|10633|33
1700696700000|2023-11-22 23:45:00|10635.8|10633.8|10636.2|10634.2|10636.2|10634.2|10635.8|10633.8|14
1700697000000|2023-11-22 23:50:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|0
1700697300000|2023-11-22 23:55:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.9|10634.9|5
1700697600000|2023-11-23 00:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.7|10635.7|31
1700697900000|2023-11-23 00:05:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|16
1700698200000|2023-11-23 00:10:00|10636.9|10634.9|10636.9|10634.9|10636.9|10634.9|10636.5|10634.5|8
1700698500000|2023-11-23 00:15:00|10637.3|10635.3|10637.7|10635.7|10638.1|10636.1|10637.3|10635.3|24
1700698800000|2023-11-23 00:20:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|60
1700699100000|2023-11-23 00:25:00|10636.9|10634.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|4645
1700699400000|2023-11-23 00:30:00|||||||||4
1700699700000|2023-11-23 00:35:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.5|10636.5|638
1700700000000|2023-11-23 00:40:00|||||||||6
1700700300000|2023-11-23 00:45:00|||||||||86
1700700900000|2023-11-23 00:55:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|5
1700701200000|2023-11-23 01:00:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|33
1700701500000|2023-11-23 01:05:00|10639.3|10637.3|10639.7|10637.7|10639.7|10637.7|10639.3|10637.3|61
1700701800000|2023-11-23 01:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|515
1700702100000|2023-11-23 01:15:00|10640.8|10638.8|10640.8|10638.8|10641.2|10639.2|10640.5|10638.5|31
1700702400000|2023-11-23 01:20:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|6
1700702700000|2023-11-23 01:25:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10640.1|10638.1|0
1700703000000|2023-11-23 01:30:00|10640.1|10638.1|10641.2|10639.2|10641.2|10639.2|10640.1|10638.1|8
1700703300000|2023-11-23 01:35:00|10640.8|10638.8|10640.1|10638.1|10640.8|10638.8|10639.7|10637.7|14
1700703600000|2023-11-23 01:40:00|10639.7|10637.7|10640.1|10638.1|10640.5|10638.5|10639.7|10637.7|0
1700703900000|2023-11-23 01:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.1|10638.1|0
1700704200000|2023-11-23 01:50:00|10639.7|10637.7|10640.1|10638.1|10640.5|10638.5|10639.7|10637.7|5
1700704500000|2023-11-23 01:55:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|0
1700704800000|2023-11-23 02:00:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10640.1|10638.1|2
1700705100000|2023-11-23 02:05:00|10640.1|10638.1|10638.9|10636.9|10640.1|10638.1|10638.5|10636.5|0
1700705400000|2023-11-23 02:10:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|2
1700705700000|2023-11-23 02:15:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|895
1700706000000|2023-11-23 02:20:00|||||||||22
1700706300000|2023-11-23 02:25:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|110
1700706600000|2023-11-23 02:30:00|10637.7|10635.7|10637.7|10635.7|10638.1|10636.1|10637.3|10635.3|24
1700706900000|2023-11-23 02:35:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|0
1700707500000|2023-11-23 02:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|55
1700707800000|2023-11-23 02:50:00|10639.3|10637.3|10638.9|10636.9|10639.3|10637.3|10638.9|10636.9|12
1700708400000|2023-11-23 03:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|28
1700708700000|2023-11-23 03:05:00|10637.7|10635.7|10636.5|10634.5|10637.7|10635.7|10636.5|10634.5|12
1700709000000|2023-11-23 03:10:00|10637.3|10635.3|10637.7|10635.7|10638.1|10636.1|10636.9|10634.9|1
1700709300000|2023-11-23 03:15:00|10638.1|10636.1|10637.7|10635.7|10638.1|10636.1|10637.3|10635.3|0
1700709600000|2023-11-23 03:20:00|10638.1|10636.1|10637.7|10635.7|10638.1|10636.1|10637.7|10635.7|0
1700709900000|2023-11-23 03:25:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|0
1700710500000|2023-11-23 03:35:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|75
1700710800000|2023-11-23 03:40:00|10636.9|10634.9|10637.3|10635.3|10637.3|10635.3|10636.9|10634.9|0
1700711100000|2023-11-23 03:45:00|10636.9|10634.9|10637.3|10635.3|10637.7|10635.7|10636.9|10634.9|50
1700711400000|2023-11-23 03:50:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.7|10635.7|12
1700712000000|2023-11-23 04:00:00|||||||||10
1700712300000|2023-11-23 04:05:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|8
1700713800000|2023-11-23 04:30:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|64
1700714400000|2023-11-23 04:40:00|||||||||24
1700714700000|2023-11-23 04:45:00|||||||||3
1700715000000|2023-11-23 04:50:00|||||||||61
1700715900000|2023-11-23 05:05:00|||||||||50
1700716500000|2023-11-23 05:15:00|||||||||6
1700717100000|2023-11-23 05:25:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.5|10636.5|12
1700717400000|2023-11-23 05:30:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.5|10636.5|0
1700718300000|2023-11-23 05:45:00|||||||||12
1700718600000|2023-11-23 05:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|686
1700719200000|2023-11-23 06:00:00|10639.3|10637.3|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|16
1700719500000|2023-11-23 06:05:00|||||||||4
1700719800000|2023-11-23 06:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|61
1700720100000|2023-11-23 06:15:00|||||||||14
1700720400000|2023-11-23 06:20:00|||||||||46
1700720700000|2023-11-23 06:25:00|10640.5|10638.5|10639.3|10637.3|10640.5|10638.5|10638.9|10636.9|80
1700721000000|2023-11-23 06:30:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|31
1700721300000|2023-11-23 06:35:00|||||||||171
1700721600000|2023-11-23 06:40:00|10638.5|10636.5|10638.5|10636.5|10638.9|10636.9|10638.1|10636.1|62
1700721900000|2023-11-23 06:45:00|10638.9|10636.9|10638.5|10636.5|10638.9|10636.9|10638.5|10636.5|3
1700722200000|2023-11-23 06:50:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|54
1700722500000|2023-11-23 06:55:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|5
1700722800000|2023-11-23 07:00:00|10639.3|10637.3|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|41
1700723100000|2023-11-23 07:05:00|10639.3|10637.3|10638.1|10636.1|10639.3|10637.3|10638.1|10636.1|27
1700723400000|2023-11-23 07:10:00|10638.9|10636.9|10638.9|10636.9|10639.3|10637.3|10638.9|10636.9|14
1700723700000|2023-11-23 07:15:00|10638.5|10636.5|10638.9|10636.9|10639.7|10637.7|10638.5|10636.5|61
1700724000000|2023-11-23 07:20:00|10639.3|10637.3|10638.1|10636.1|10639.3|10637.3|10638.1|10636.1|1
1700724300000|2023-11-23 07:25:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|118
1700724600000|2023-11-23 07:30:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|13
1700724900000|2023-11-23 07:35:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|15
1700725200000|2023-11-23 07:40:00|10637.3|10635.3|10637.7|10635.7|10638.1|10636.1|10636.5|10634.5|53
1700725500000|2023-11-23 07:45:00|10637.3|10635.3|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|0
1700725800000|2023-11-23 07:50:00|10637.7|10635.7|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|15
1700726100000|2023-11-23 07:55:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|28
1700726400000|2023-11-23 08:00:00|10636.2|10634.2|10634.6|10632.6|10636.2|10634.2|10633.4|10631.4|253
1700726700000|2023-11-23 08:05:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|39
1700727000000|2023-11-23 08:10:00|10633.8|10631.8|10634.2|10632.2|10635|10633|10633.8|10631.8|19
1700727300000|2023-11-23 08:15:00|10633.8|10631.8|10636.9|10634.9|10638.9|10636.9|10633.8|10631.8|455
1700727600000|2023-11-23 08:20:00|10637.3|10635.3|10636.2|10634.2|10637.3|10635.3|10635.8|10633.8|21
1700727900000|2023-11-23 08:25:00|10636.5|10634.5|10636.2|10634.2|10636.5|10634.5|10635.8|10633.8|4
1700728200000|2023-11-23 08:30:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10629.5|10627.5|188
1700728500000|2023-11-23 08:35:00|10633|10631|10635|10633|10635.8|10633.8|10633|10631|191
1700728800000|2023-11-23 08:40:00|10635.4|10633.4|10635.8|10633.8|10636.9|10634.9|10635|10633|60
1700729100000|2023-11-23 08:45:00|10635.4|10633.4|10635.4|10633.4|10635.8|10633.8|10635|10633|137
1700729400000|2023-11-23 08:50:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|304
1700729700000|2023-11-23 08:55:00|10636.2|10634.2|10638.1|10636.1|10638.9|10636.9|10636.2|10634.2|3591
1700730000000|2023-11-23 09:00:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|85
1700730300000|2023-11-23 09:05:00|10636.2|10634.2|10636.9|10634.9|10637.3|10635.3|10636.2|10634.2|23
1700730600000|2023-11-23 09:10:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|67
1700730900000|2023-11-23 09:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.9|10634.9|1
1700731200000|2023-11-23 09:20:00|10637.7|10635.7|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|29
1700731500000|2023-11-23 09:25:00|10637.7|10635.7|10637.7|10635.7|10638.1|10636.1|10637.3|10635.3|1
1700731800000|2023-11-23 09:30:00|10637.3|10635.3|10635.4|10633.4|10637.3|10635.3|10634.6|10632.6|293
1700732100000|2023-11-23 09:35:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|134
1700732400000|2023-11-23 09:40:00|10635.4|10633.4|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|104
1700732700000|2023-11-23 09:45:00|10633.8|10631.8|10633.4|10631.4|10634.2|10632.2|10633|10631|78
1700733000000|2023-11-23 09:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|391
1700733300000|2023-11-23 09:55:00|10632.3|10630.3|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|51
1700733600000|2023-11-23 10:00:00|10632.6|10630.6|10633.8|10631.8|10635|10633|10632.6|10630.6|125
1700733900000|2023-11-23 10:05:00|10633.4|10631.4|10631.9|10629.9|10633.8|10631.8|10631.9|10629.9|31
1700734200000|2023-11-23 10:10:00|10632.3|10630.3|10630.3|10628.3|10632.3|10630.3|10630.3|10628.3|10025
1700734500000|2023-11-23 10:15:00|10629.5|10627.5|10628|10626|10629.9|10627.9|10628|10626|479
1700734800000|2023-11-23 10:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|293
1700735100000|2023-11-23 10:25:00|10627.6|10625.6|10627.6|10625.6|10627.6|10625.6|10626.4|10624.4|38
1700735400000|2023-11-23 10:30:00|10627.2|10625.2|10626.4|10624.4|10627.6|10625.6|10626.4|10624.4|3
1700735700000|2023-11-23 10:35:00|10627.2|10625.2|10626|10624|10627.2|10625.2|10626|10624|76
1700736000000|2023-11-23 10:40:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|883
1700736300000|2023-11-23 10:45:00|10626.4|10624.4|10625.6|10623.6|10626.8|10624.8|10625.6|10623.6|223
1700736600000|2023-11-23 10:50:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|45
1700736900000|2023-11-23 10:55:00|10625.2|10623.2|10625.6|10623.6|10626|10624|10624.8|10622.8|99
1700737200000|2023-11-23 11:00:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|209
1700737500000|2023-11-23 11:05:00|10624.4|10622.4|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1921
1700737800000|2023-11-23 11:10:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|67
1700738100000|2023-11-23 11:15:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|31
1700738400000|2023-11-23 11:20:00|10621.3|10619.3|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|123
1700738700000|2023-11-23 11:25:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10621.3|10619.3|55
1700739000000|2023-11-23 11:30:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|15
1700739300000|2023-11-23 11:35:00|10621.3|10619.3|10621.3|10619.3|10622.1|10620.1|10620.9|10618.9|5
1700739600000|2023-11-23 11:40:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|3315
1700739900000|2023-11-23 11:45:00|10622.1|10620.1|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|244
1700740200000|2023-11-23 11:50:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|35
1700740500000|2023-11-23 11:55:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|313
1700741100000|2023-11-23 12:05:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|76
1700741400000|2023-11-23 12:10:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|221
1700741700000|2023-11-23 12:15:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|43
1700742000000|2023-11-23 12:20:00|10622.9|10620.9|10626|10624|10626|10624|10622.5|10620.5|8109
1700742300000|2023-11-23 12:25:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|5164
1700742600000|2023-11-23 12:30:00|10624.4|10622.4|10624.8|10622.8|10624.8|10622.8|10624|10622|4150
1700742900000|2023-11-23 12:35:00|10624.4|10622.4|10624.4|10622.4|10624.8|10622.8|10624|10622|770
1700743200000|2023-11-23 12:40:00|10624|10622|10621.7|10619.7|10624|10622|10621.7|10619.7|1273
1700743500000|2023-11-23 12:45:00|10622.1|10620.1|10622.1|10620.1|10622.5|10620.5|10621.7|10619.7|47
1700743800000|2023-11-23 12:50:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|23995
1700744100000|2023-11-23 12:55:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.8|10617.8|3849
1700744400000|2023-11-23 13:00:00|10620.5|10618.5|10620.1|10618.1|10621.3|10619.3|10620.1|10618.1|18
1700744700000|2023-11-23 13:05:00|10620.5|10618.5|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|803
1700745000000|2023-11-23 13:10:00|10620.5|10618.5|10619.4|10617.4|10620.5|10618.5|10619.4|10617.4|83
1700745300000|2023-11-23 13:15:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|108
1700745600000|2023-11-23 13:20:00|10619.4|10617.4|10618.2|10616.2|10619.4|10617.4|10617.8|10615.8|46440
1700745900000|2023-11-23 13:25:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|102
1700746200000|2023-11-23 13:30:00|10617.4|10615.4|10618.6|10616.6|10618.6|10616.6|10617|10615|384
1700746500000|2023-11-23 13:35:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|52
1700746800000|2023-11-23 13:40:00|10619|10617|10619.4|10617.4|10620.1|10618.1|10619|10617|152
1700747100000|2023-11-23 13:45:00|10619|10617|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|10966
1700747400000|2023-11-23 13:50:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.6|10614.6|463
1700747700000|2023-11-23 13:55:00|10617.4|10615.4|10617.8|10615.8|10618.6|10616.6|10617|10615|13452
1700748000000|2023-11-23 14:00:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|265
1700748300000|2023-11-23 14:05:00|10617.8|10615.8|10614.7|10612.7|10618.6|10616.6|10614.7|10612.7|2792
1700748600000|2023-11-23 14:10:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10613.1|10611.1|2971
1700748900000|2023-11-23 14:15:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|178
1700749200000|2023-11-23 14:20:00|10616.2|10614.2|10615.8|10613.8|10617|10615|10615.5|10613.5|1408
1700749500000|2023-11-23 14:25:00|10615.5|10613.5|10617|10615|10617|10615|10614.7|10612.7|165
1700749800000|2023-11-23 14:30:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|184
1700750100000|2023-11-23 14:35:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|82
1700750400000|2023-11-23 14:40:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|692
1700750700000|2023-11-23 14:45:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|118
1700751000000|2023-11-23 14:50:00|10616.2|10614.2|10615.1|10613.1|10617|10615|10615.1|10613.1|154
1700751300000|2023-11-23 14:55:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.1|10613.1|6
1700751600000|2023-11-23 15:00:00|10615.8|10613.8|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|206
1700751900000|2023-11-23 15:05:00|10615.5|10613.5|10616.6|10614.6|10617|10615|10614.7|10612.7|362
1700752200000|2023-11-23 15:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|132
1700752500000|2023-11-23 15:15:00|||||||||13
1700752800000|2023-11-23 15:20:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|17
1700753100000|2023-11-23 15:25:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|274
1700753400000|2023-11-23 15:30:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|112
1700753700000|2023-11-23 15:35:00|10615.5|10613.5|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|2076
1700754000000|2023-11-23 15:40:00|10617.4|10615.4|10616.6|10614.6|10617.4|10615.4|10616.2|10614.2|151
1700754300000|2023-11-23 15:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|6
1700754600000|2023-11-23 15:50:00|10617|10615|10617|10615|10617|10615|10617|10615|30
1700754900000|2023-11-23 15:55:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|76
1700755200000|2023-11-23 16:00:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10615.8|10613.8|24216
1700755500000|2023-11-23 16:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|222
1700755800000|2023-11-23 16:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|312
1700756100000|2023-11-23 16:15:00|10615.1|10613.1|10614.7|10612.7|10615.1|10613.1|10614.7|10612.7|38
1700756400000|2023-11-23 16:20:00|10613.9|10611.9|10614.3|10612.3|10614.7|10612.7|10613.9|10611.9|184
1700756700000|2023-11-23 16:25:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.3|10612.3|0
1700757000000|2023-11-23 16:30:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.1|10613.1|86
1700757300000|2023-11-23 16:35:00|10615.1|10613.1|10615.1|10613.1|10615.5|10613.5|10614.7|10612.7|28
1700757600000|2023-11-23 16:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|8
1700757900000|2023-11-23 16:45:00|10614.7|10612.7|10615.1|10613.1|10615.1|10613.1|10614.7|10612.7|26
1700758200000|2023-11-23 16:50:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|2
1700758500000|2023-11-23 16:55:00|||||||||84
1700758800000|2023-11-23 17:00:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|284
1700759100000|2023-11-23 17:05:00|||||||||4
1700759400000|2023-11-23 17:10:00|10617|10615|10617|10615|10617|10615|10617|10615|7
1700759700000|2023-11-23 17:15:00|10616.6|10614.6|10616.6|10614.6|10617|10615|10616.6|10614.6|11
1700760000000|2023-11-23 17:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.8|10613.8|110
1700760300000|2023-11-23 17:25:00|||||||||22
1700760600000|2023-11-23 17:30:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|3751
1700760900000|2023-11-23 17:35:00|10616.2|10614.2|10616.6|10614.6|10616.6|10614.6|10616.2|10614.2|124
1700761200000|2023-11-23 17:40:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|4
1700761500000|2023-11-23 17:45:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|64
1700761800000|2023-11-23 17:50:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|9
1700762100000|2023-11-23 17:55:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|211
1700780400000|2023-11-23 23:00:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10617.4|10615.4|25628
1700780700000|2023-11-23 23:05:00|10619.8|10617.8|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|116
1700781000000|2023-11-23 23:10:00|||||||||39
1700781300000|2023-11-23 23:15:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|25
1700781600000|2023-11-23 23:20:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|28
1700781900000|2023-11-23 23:25:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|112
1700782200000|2023-11-23 23:30:00|10619|10617|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|20
1700782500000|2023-11-23 23:35:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619|10617|43
1700782800000|2023-11-23 23:40:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.8|10617.8|392
1700783100000|2023-11-23 23:45:00|10619.4|10617.4|10619|10617|10619.4|10617.4|10618.6|10616.6|52
1700783400000|2023-11-23 23:50:00|10618.6|10616.6|10617.4|10615.4|10619|10617|10617|10615|7436
1700783700000|2023-11-23 23:55:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|176
1700784000000|2023-11-24 00:00:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.4|10615.4|1565
1700784300000|2023-11-24 00:05:00|10619|10617|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|466
1700784600000|2023-11-24 00:10:00|10616.6|10614.6|10617.8|10615.8|10619.4|10617.4|10616.2|10614.2|171
1700784900000|2023-11-24 00:15:00|10618.6|10616.6|10619|10617|10619.4|10617.4|10617|10615|3360
1700785200000|2023-11-24 00:20:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|64
1700785500000|2023-11-24 00:25:00|10619.4|10617.4|10619.4|10617.4|10619.8|10617.8|10619.4|10617.4|8
1700785800000|2023-11-24 00:30:00|10619.8|10617.8|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|98
1700786100000|2023-11-24 00:35:00|10619|10617|10618.2|10616.2|10619.4|10617.4|10618.2|10616.2|255
1700786400000|2023-11-24 00:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|46
1700786700000|2023-11-24 00:45:00|10619|10617|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|9
1700787000000|2023-11-24 00:50:00|10619.8|10617.8|10620.9|10618.9|10620.9|10618.9|10619.8|10617.8|444
1700787300000|2023-11-24 00:55:00|10621.3|10619.3|10620.1|10618.1|10621.3|10619.3|10620.1|10618.1|233
1700787600000|2023-11-24 01:00:00|10619.8|10617.8|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|70
1700787900000|2023-11-24 01:05:00|10620.5|10618.5|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|89
1700788200000|2023-11-24 01:10:00|10619.8|10617.8|10618.6|10616.6|10619.8|10617.8|10618.2|10616.2|23
1700788500000|2023-11-24 01:15:00|10618.2|10616.2|10618.2|10616.2|10619.4|10617.4|10617.8|10615.8|92
1700788800000|2023-11-24 01:20:00|10617.8|10615.8|10617|10615|10618.2|10616.2|10617|10615|2827
1700789100000|2023-11-24 01:25:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|80
1700789400000|2023-11-24 01:30:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|311
1700789700000|2023-11-24 01:35:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|29
1700790000000|2023-11-24 01:40:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|21
1700790300000|2023-11-24 01:45:00|10615.8|10613.8|10616.2|10614.2|10617|10615|10615.8|10613.8|10
1700790600000|2023-11-24 01:50:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|25
1700790900000|2023-11-24 01:55:00|10615.5|10613.5|10615.5|10613.5|10615.8|10613.8|10615.5|10613.5|18
1700791200000|2023-11-24 02:00:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|177
1700791500000|2023-11-24 02:05:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|141
1700791800000|2023-11-24 02:10:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.8|10613.8|141
1700792100000|2023-11-24 02:15:00|10616.6|10614.6|10613.1|10611.1|10617|10615|10613.1|10611.1|2671
1700792400000|2023-11-24 02:20:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|1354
1700792700000|2023-11-24 02:25:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|60
1700793000000|2023-11-24 02:30:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|39
1700793300000|2023-11-24 02:35:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|691
1700793600000|2023-11-24 02:40:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|16339
1700793900000|2023-11-24 02:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|400
1700794200000|2023-11-24 02:50:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|321
1700794500000|2023-11-24 02:55:00|10612.7|10610.7|10612.7|10610.7|10613.1|10611.1|10612.3|10610.3|630
1700794800000|2023-11-24 03:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|399
1700795100000|2023-11-24 03:05:00|10611.5|10609.5|10611.9|10609.9|10612.3|10610.3|10611.5|10609.5|45
1700795400000|2023-11-24 03:10:00|10611.5|10609.5|10611.2|10609.2|10611.5|10609.5|10610.8|10608.8|35
1700795700000|2023-11-24 03:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|37
1700796000000|2023-11-24 03:20:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.2|10609.2|133
1700796300000|2023-11-24 03:25:00|||||||||29
1700796600000|2023-11-24 03:30:00|||||||||173
1700796900000|2023-11-24 03:35:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.9|10609.9|155
1700797200000|2023-11-24 03:40:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|301
1700797500000|2023-11-24 03:45:00|10611.9|10609.9|10611.9|10609.9|10611.9|10609.9|10611.5|10609.5|25
1700797800000|2023-11-24 03:50:00|10612.3|10610.3|10612.7|10610.7|10612.7|10610.7|10611.5|10609.5|21
1700798100000|2023-11-24 03:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|37
1700798400000|2023-11-24 04:00:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|97
1700798700000|2023-11-24 04:05:00|10613.9|10611.9|10613.5|10611.5|10613.9|10611.9|10613.1|10611.1|85
1700799000000|2023-11-24 04:10:00|||||||||10
1700799300000|2023-11-24 04:15:00|||||||||118
1700799600000|2023-11-24 04:20:00|10613.1|10611.1|10612.7|10610.7|10613.1|10611.1|10612.7|10610.7|28
1700799900000|2023-11-24 04:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10
1700800200000|2023-11-24 04:30:00|||||||||9
1700800500000|2023-11-24 04:35:00|||||||||10
1700800800000|2023-11-24 04:40:00|||||||||236
1700801100000|2023-11-24 04:45:00|||||||||8
1700801400000|2023-11-24 04:50:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|40
1700801700000|2023-11-24 04:55:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|26
1700802000000|2023-11-24 05:00:00|||||||||30
1700802300000|2023-11-24 05:05:00|||||||||41
1700802600000|2023-11-24 05:10:00|10613.5|10611.5|10613.5|10611.5|10613.9|10611.9|10613.1|10611.1|81
1700802900000|2023-11-24 05:15:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|10
1700803200000|2023-11-24 05:20:00|10613.5|10611.5|10613.5|10611.5|10613.9|10611.9|10613.5|10611.5|10
1700803500000|2023-11-24 05:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|261
1700803800000|2023-11-24 05:30:00|||||||||42
1700804100000|2023-11-24 05:35:00|||||||||19
1700804400000|2023-11-24 05:40:00|||||||||8
1700804700000|2023-11-24 05:45:00|||||||||10
1700805000000|2023-11-24 05:50:00|||||||||9
1700805300000|2023-11-24 05:55:00|||||||||15
1700805600000|2023-11-24 06:00:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|118
1700805900000|2023-11-24 06:05:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.7|10610.7|401
1700806200000|2023-11-24 06:10:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|41
1700806500000|2023-11-24 06:15:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|170
1700806800000|2023-11-24 06:20:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1616
1700807100000|2023-11-24 06:25:00|||||||||86
1700807400000|2023-11-24 06:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|10754
1700807700000|2023-11-24 06:35:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|111
1700808000000|2023-11-24 06:40:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|361
1700808300000|2023-11-24 06:45:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|196
1700808600000|2023-11-24 06:50:00|||||||||14
1700808900000|2023-11-24 06:55:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|115
1700809200000|2023-11-24 07:00:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|210
1700809500000|2023-11-24 07:05:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|66
1700809800000|2023-11-24 07:10:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|197
1700810100000|2023-11-24 07:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|45
1700810400000|2023-11-24 07:20:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|168
1700810700000|2023-11-24 07:25:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|78
1700811000000|2023-11-24 07:30:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|242
1700811300000|2023-11-24 07:35:00|10614.7|10612.7|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|3555
1700811600000|2023-11-24 07:40:00|10617.4|10615.4|10615.5|10613.5|10617.4|10615.4|10615.5|10613.5|136
1700811900000|2023-11-24 07:45:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10613.9|10611.9|358
1700812200000|2023-11-24 07:50:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|85
1700812500000|2023-11-24 07:55:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|121
1700812800000|2023-11-24 08:00:00|10613.9|10611.9|10613.5|10611.5|10615.5|10613.5|10613.1|10611.1|338
1700813100000|2023-11-24 08:05:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|635
1700813400000|2023-11-24 08:10:00|10612.7|10610.7|10611.9|10609.9|10612.7|10610.7|10611.5|10609.5|424
1700813700000|2023-11-24 08:15:00|10611.5|10609.5|10610|10608|10612.3|10610.3|10610|10608|1435
1700814000000|2023-11-24 08:20:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|923
1700814300000|2023-11-24 08:25:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|925
1700814600000|2023-11-24 08:30:00|10609.2|10607.2|10610|10608|10611.2|10609.2|10609.2|10607.2|1016
1700814900000|2023-11-24 08:35:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|5888
1700815200000|2023-11-24 08:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|4583
1700815500000|2023-11-24 08:45:00|10610|10608|10610|10608|10611.5|10609.5|10610|10608|1598
1700815800000|2023-11-24 08:50:00|10609.6|10607.6|10610|10608|10610|10608|10609.2|10607.2|152
1700816100000|2023-11-24 08:55:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10609.2|10607.2|5221
1700816400000|2023-11-24 09:00:00|10609.6|10607.6|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1730
1700816700000|2023-11-24 09:05:00|10611.2|10609.2|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|826
1700817000000|2023-11-24 09:10:00|10610|10608|10608.4|10606.4|10610|10608|10608.4|10606.4|843
1700817300000|2023-11-24 09:15:00|10608.8|10606.8|10610|10608|10610|10608|10608.4|10606.4|618
1700817600000|2023-11-24 09:20:00|10609.2|10607.2|10609.2|10607.2|10610.4|10608.4|10609.2|10607.2|231
1700817900000|2023-11-24 09:25:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1524
1700818200000|2023-11-24 09:30:00|10610|10608|10608.4|10606.4|10610|10608|10608.4|10606.4|511
1700818500000|2023-11-24 09:35:00|10608.8|10606.8|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|210
1700818800000|2023-11-24 09:40:00|10608|10606|10610|10608|10610|10608|10607.6|10605.6|642
1700819100000|2023-11-24 09:45:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|62
1700819400000|2023-11-24 09:50:00|10611.2|10609.2|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1781
1700819700000|2023-11-24 09:55:00|10611.9|10609.9|10610|10608|10612.3|10610.3|10610|10608|802
1700820000000|2023-11-24 10:00:00|10610.4|10608.4|10609.6|10607.6|10610.4|10608.4|10609.2|10607.2|119
1700820300000|2023-11-24 10:05:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|136
1700820600000|2023-11-24 10:10:00|10609.6|10607.6|10609.2|10607.2|10609.6|10607.6|10609.2|10607.2|713
1700820900000|2023-11-24 10:15:00|10608.8|10606.8|10609.6|10607.6|10610|10608|10608.4|10606.4|334
1700821200000|2023-11-24 10:20:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|79
1700821500000|2023-11-24 10:25:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.8|10606.8|909
1700821800000|2023-11-24 10:30:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|240
1700822100000|2023-11-24 10:35:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10608.8|10606.8|23
1700822400000|2023-11-24 10:40:00|10609.6|10607.6|10610.8|10608.8|10610.8|10608.8|10609.6|10607.6|28
1700822700000|2023-11-24 10:45:00|10610.4|10608.4|10612.3|10610.3|10612.3|10610.3|10610.4|10608.4|186
1700823000000|2023-11-24 10:50:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|178
1700823300000|2023-11-24 10:55:00|||||||||214
1700823600000|2023-11-24 11:00:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|76
1700823900000|2023-11-24 11:05:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|339
1700824200000|2023-11-24 11:10:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|646
1700824500000|2023-11-24 11:15:00|10610|10608|10611.5|10609.5|10612.3|10610.3|10610|10608|151
1700824800000|2023-11-24 11:20:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610|10608|416
1700825100000|2023-11-24 11:25:00|10610.4|10608.4|10610|10608|10610.8|10608.8|10610|10608|5680
1700825400000|2023-11-24 11:30:00|10610.4|10608.4|10610|10608|10610.8|10608.8|10609.6|10607.6|155
1700825700000|2023-11-24 11:35:00|10610.4|10608.4|10611.5|10609.5|10611.5|10609.5|10610|10608|2045
1700826000000|2023-11-24 11:40:00|10611.2|10609.2|10611.2|10609.2|10612.3|10610.3|10611.2|10609.2|141
1700826300000|2023-11-24 11:45:00|10610.8|10608.8|10611.2|10609.2|10611.5|10609.5|10610.8|10608.8|101
1700826600000|2023-11-24 11:50:00|10611.5|10609.5|10611.2|10609.2|10612.3|10610.3|10610.8|10608.8|3590
1700826900000|2023-11-24 11:55:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|72648
1700827200000|2023-11-24 12:00:00|10611.5|10609.5|10610|10608|10612.3|10610.3|10610|10608|925
1700827500000|2023-11-24 12:05:00|10610.8|10608.8|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|32498
1700827800000|2023-11-24 12:10:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|817
1700828100000|2023-11-24 12:15:00|10612.7|10610.7|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|4783
1700828400000|2023-11-24 12:20:00|10611.9|10609.9|10612.7|10610.7|10613.1|10611.1|10611.5|10609.5|2237
1700828700000|2023-11-24 12:25:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|101
1700829000000|2023-11-24 12:30:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|2517
1700829300000|2023-11-24 12:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|832
1700829600000|2023-11-24 12:40:00|10612.7|10610.7|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|289
1700829900000|2023-11-24 12:45:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10609.2|10607.2|235
1700830200000|2023-11-24 12:50:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610|10608|1483
1700830500000|2023-11-24 12:55:00|10611.9|10609.9|10610.8|10608.8|10611.9|10609.9|10610.4|10608.4|417
1700830800000|2023-11-24 13:00:00|10610.4|10608.4|10610|10608|10610.8|10608.8|10609.2|10607.2|522
1700831100000|2023-11-24 13:05:00|10610.4|10608.4|10610|10608|10610.8|10608.8|10609.2|10607.2|891
1700831400000|2023-11-24 13:10:00|10609.6|10607.6|10610|10608|10611.5|10609.5|10609.2|10607.2|950
1700831700000|2023-11-24 13:15:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10607.6|10605.6|2970
1700832000000|2023-11-24 13:20:00|10607.6|10605.6|10603.7|10601.7|10607.6|10605.6|10603|10601|70711
1700832300000|2023-11-24 13:25:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603|10601|6103
1700832600000|2023-11-24 13:30:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|2212
1700832900000|2023-11-24 13:35:00|10603.3|10601.3|10606.9|10604.9|10606.9|10604.9|10603.3|10601.3|53981
1700833200000|2023-11-24 13:40:00|10606.1|10604.1|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|5155
1700833500000|2023-11-24 13:45:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|11659
1700833800000|2023-11-24 13:50:00|10605.7|10603.7|10607.6|10605.6|10608|10606|10605.3|10603.3|2223
1700834100000|2023-11-24 13:55:00|10607.3|10605.3|10606.9|10604.9|10608|10606|10606.1|10604.1|1798
1700834400000|2023-11-24 14:00:00|10606.1|10604.1|10608.4|10606.4|10610|10608|10606.1|10604.1|4444
1700834700000|2023-11-24 14:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|3865
1700835000000|2023-11-24 14:10:00|10608.4|10606.4|10607.6|10605.6|10610|10608|10607.6|10605.6|5636
1700835300000|2023-11-24 14:15:00|10608|10606|10613.9|10611.9|10614.7|10612.7|10608|10606|8866
1700835600000|2023-11-24 14:20:00|10614.3|10612.3|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|10703
1700835900000|2023-11-24 14:25:00|10615.1|10613.1|10611.5|10609.5|10615.5|10613.5|10610.8|10608.8|2099
1700836200000|2023-11-24 14:30:00|10611.2|10609.2|10613.9|10611.9|10614.7|10612.7|10610.8|10608.8|12131
1700836500000|2023-11-24 14:35:00|10614.7|10612.7|10613.9|10611.9|10616.2|10614.2|10613.1|10611.1|3999
1700836800000|2023-11-24 14:40:00|10613.5|10611.5|10612.7|10610.7|10615.5|10613.5|10612.7|10610.7|997
1700837100000|2023-11-24 14:45:00|10612.3|10610.3|10609.2|10607.2|10613.5|10611.5|10609.2|10607.2|71133
1700837400000|2023-11-24 14:50:00|10610|10608|10610|10608|10611.5|10609.5|10608.4|10606.4|1848
1700837700000|2023-11-24 14:55:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10607.6|10605.6|3093
1700838000000|2023-11-24 15:00:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|579
1700838300000|2023-11-24 15:05:00|10611.2|10609.2|10610|10608|10611.5|10609.5|10609.2|10607.2|1988
1700838600000|2023-11-24 15:10:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|977
1700838900000|2023-11-24 15:15:00|10610.8|10608.8|10609.2|10607.2|10612.3|10610.3|10609.2|10607.2|1399
1700839200000|2023-11-24 15:20:00|10610|10608|10607.6|10605.6|10610|10608|10607.6|10605.6|1410
1700839500000|2023-11-24 15:25:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|3682
1700839800000|2023-11-24 15:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1698
1700840100000|2023-11-24 15:35:00|10608|10606|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|850
1700840400000|2023-11-24 15:40:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1307
1700840700000|2023-11-24 15:45:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|2653
1700841000000|2023-11-24 15:50:00|10606.5|10604.5|10608|10606|10608.4|10606.4|10606.1|10604.1|15966
1700841300000|2023-11-24 15:55:00|10608.4|10606.4|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|7190
1700841600000|2023-11-24 16:00:00|10610|10608|10608.4|10606.4|10610|10608|10608|10606|4272
1700841900000|2023-11-24 16:05:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.1|10604.1|1415
1700842200000|2023-11-24 16:10:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|1482
1700842500000|2023-11-24 16:15:00|10607.3|10605.3|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|12945
1700842800000|2023-11-24 16:20:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|11574
1700843100000|2023-11-24 16:25:00|10608|10606|10607.6|10605.6|10608|10606|10607.6|10605.6|1146
1700843400000|2023-11-24 16:30:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1666
1700843700000|2023-11-24 16:35:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|2735
1700844000000|2023-11-24 16:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|6105
1700844300000|2023-11-24 16:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|4729
1700844600000|2023-11-24 16:50:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|2136
1700844900000|2023-11-24 16:55:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|2022
1700845200000|2023-11-24 17:00:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|5269
1700845500000|2023-11-24 17:05:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|3372
1700845800000|2023-11-24 17:10:00|10606.5|10604.5|10606.9|10604.9|10606.9|10604.9|10606.5|10604.5|1889
1700846100000|2023-11-24 17:15:00|10606.1|10604.1|10606.5|10604.5|10606.9|10604.9|10606.1|10604.1|15561
1700846400000|2023-11-24 17:20:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|451
1700846700000|2023-11-24 17:25:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|7141
1700847000000|2023-11-24 17:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|986
1700847300000|2023-11-24 17:35:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1633
1700847600000|2023-11-24 17:40:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|664
1700847900000|2023-11-24 17:45:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10607.3|10605.3|3021
1700848200000|2023-11-24 17:50:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|4363
1700848500000|2023-11-24 17:55:00|10609.2|10607.2|10606.9|10604.9|10609.2|10607.2|10606.9|10604.9|20293
1700848800000|2023-11-24 18:00:00|10607.3|10605.3|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|857
1700849100000|2023-11-24 18:05:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|429
1700849400000|2023-11-24 18:10:00|10609.6|10607.6|10611.5|10609.5|10612.3|10610.3|10609.2|10607.2|3173
1701039600000|2023-11-26 23:00:00|10607.3|10605.3|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|342
1701039900000|2023-11-26 23:05:00|||||||||1101
1701040200000|2023-11-26 23:10:00|10604.5|10602.5|10604.9|10602.9|10605.3|10603.3|10604.5|10602.5|1001
1701040500000|2023-11-26 23:15:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|366
1701040800000|2023-11-26 23:20:00|10604.5|10602.5|10604.5|10602.5|10604.9|10602.9|10604.5|10602.5|484
1701041100000|2023-11-26 23:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1012
1701041400000|2023-11-26 23:30:00|||||||||409
1701041700000|2023-11-26 23:35:00|10603.7|10601.7|10604.1|10602.1|10604.5|10602.5|10603.7|10601.7|431
1701042000000|2023-11-26 23:40:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|358
1701042300000|2023-11-26 23:45:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|414
1701042600000|2023-11-26 23:50:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|442
1701042900000|2023-11-26 23:55:00|||||||||486
1701043200000|2023-11-27 00:00:00|10604.1|10602.1|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|551
1701043500000|2023-11-27 00:05:00|10604.9|10602.9|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|510
1701043800000|2023-11-27 00:10:00|10604.5|10602.5|10604.9|10602.9|10605.3|10603.3|10604.5|10602.5|614
1701044100000|2023-11-27 00:15:00|10604.5|10602.5|10603|10601|10604.9|10602.9|10602.2|10600.2|1261
1701044400000|2023-11-27 00:20:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|1640
1701044700000|2023-11-27 00:25:00|||||||||549
1701045000000|2023-11-27 00:30:00|10601.8|10599.8|10596.7|10594.7|10601.8|10599.8|10595.9|10593.9|1051
1701045300000|2023-11-27 00:35:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|300
1701045600000|2023-11-27 00:40:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|44
1701045900000|2023-11-27 00:45:00|10597.1|10595.1|10595.9|10593.9|10597.1|10595.1|10595.9|10593.9|77
1701046200000|2023-11-27 00:50:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|174
1701046500000|2023-11-27 00:55:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|384
1701046800000|2023-11-27 01:00:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|585
1701047100000|2023-11-27 01:05:00|10596.3|10594.3|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1264
1701047400000|2023-11-27 01:10:00|10596.3|10594.3|10595.9|10593.9|10596.3|10594.3|10595.1|10593.1|294
1701047700000|2023-11-27 01:15:00|10595.5|10593.5|10594.4|10592.4|10595.5|10593.5|10594.4|10592.4|543
1701048000000|2023-11-27 01:20:00|10594.8|10592.8|10597.5|10595.5|10597.5|10595.5|10594.8|10592.8|1835
1701048300000|2023-11-27 01:25:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|1313
1701048600000|2023-11-27 01:30:00|10597.5|10595.5|10597.5|10595.5|10597.9|10595.9|10597.1|10595.1|594
1701048900000|2023-11-27 01:35:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|440
1701049200000|2023-11-27 01:40:00|10597.9|10595.9|10598.7|10596.7|10599|10597|10597.5|10595.5|380
1701049500000|2023-11-27 01:45:00|10598.3|10596.3|10599.4|10597.4|10599.8|10597.8|10598.3|10596.3|748
1701049800000|2023-11-27 01:50:00|10599|10597|10599.4|10597.4|10599.8|10597.8|10599|10597|243
1701050100000|2023-11-27 01:55:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|495
1701050400000|2023-11-27 02:00:00|10599.4|10597.4|10599|10597|10599.8|10597.8|10599|10597|343
1701050700000|2023-11-27 02:05:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|294
1701051000000|2023-11-27 02:10:00|10598.7|10596.7|10599|10597|10599|10597|10598.3|10596.3|244
1701051300000|2023-11-27 02:15:00|10598.7|10596.7|10598.7|10596.7|10598.7|10596.7|10598.7|10596.7|301
1701051600000|2023-11-27 02:20:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|407
1701051900000|2023-11-27 02:25:00|10598.3|10596.3|10598.3|10596.3|10598.7|10596.7|10598.3|10596.3|262
1701052200000|2023-11-27 02:30:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|381
1701052500000|2023-11-27 02:35:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|273
1701052800000|2023-11-27 02:40:00|||||||||423
1701053100000|2023-11-27 02:45:00|||||||||382
1701053400000|2023-11-27 02:50:00|10597.9|10595.9|10597.5|10595.5|10597.9|10595.9|10597.5|10595.5|40
1701053700000|2023-11-27 02:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|219
1701054000000|2023-11-27 03:00:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|2178
1701054300000|2023-11-27 03:05:00|||||||||32
1701054600000|2023-11-27 03:10:00|10599|10597|10599|10597|10599|10597|10599|10597|291
1701054900000|2023-11-27 03:15:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|263
1701055200000|2023-11-27 03:20:00|||||||||31
1701055500000|2023-11-27 03:25:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|223
1701055800000|2023-11-27 03:30:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|203
1701056100000|2023-11-27 03:35:00|10597.9|10595.9|10597.5|10595.5|10597.9|10595.9|10597.5|10595.5|58
1701056400000|2023-11-27 03:40:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|73
1701056700000|2023-11-27 03:45:00|10597.9|10595.9|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|32
1701057000000|2023-11-27 03:50:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|422
1701057300000|2023-11-27 03:55:00|||||||||8556
1701057600000|2023-11-27 04:00:00|10599|10597|10599|10597|10599|10597|10599|10597|288
1701057900000|2023-11-27 04:05:00|||||||||40
1701058200000|2023-11-27 04:10:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|228
1701058500000|2023-11-27 04:15:00|10599.4|10597.4|10599.8|10597.8|10599.8|10597.8|10599|10597|113
1701058800000|2023-11-27 04:20:00|||||||||41
1701059100000|2023-11-27 04:25:00|10600.2|10598.2|10600.2|10598.2|10600.2|10598.2|10599.8|10597.8|235
1701059400000|2023-11-27 04:30:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|224
1701059700000|2023-11-27 04:35:00|10599.4|10597.4|10599.4|10597.4|10599.8|10597.8|10599|10597|98
1701060000000|2023-11-27 04:40:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|25
1701060300000|2023-11-27 04:45:00|||||||||80
1701060600000|2023-11-27 04:50:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1794
1701060900000|2023-11-27 04:55:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10600.6|10598.6|284
1701061200000|2023-11-27 05:00:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|106
1701061500000|2023-11-27 05:05:00|10601|10599|10601.4|10599.4|10601.4|10599.4|10601|10599|209
1701061800000|2023-11-27 05:10:00|10601|10599|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|67
1701062100000|2023-11-27 05:15:00|10601|10599|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|37
1701062400000|2023-11-27 05:20:00|||||||||56
1701062700000|2023-11-27 05:25:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|694
1701063000000|2023-11-27 05:30:00|||||||||1419
1701063300000|2023-11-27 05:35:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|70
1701063600000|2023-11-27 05:40:00|10600.2|10598.2|10600.6|10598.6|10600.6|10598.6|10600.2|10598.2|307
1701063900000|2023-11-27 05:45:00|||||||||183
1701064200000|2023-11-27 05:50:00|||||||||576
1701064500000|2023-11-27 05:55:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|218
1701064800000|2023-11-27 06:00:00|||||||||277
1701065100000|2023-11-27 06:05:00|10601|10599|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|191
1701065400000|2023-11-27 06:10:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|796
1701065700000|2023-11-27 06:15:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|186
1701066000000|2023-11-27 06:20:00|10602.6|10600.6|10602.6|10600.6|10603|10601|10602.6|10600.6|73
1701066300000|2023-11-27 06:25:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10603|10601|2053
1701066600000|2023-11-27 06:30:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|2866
1701066900000|2023-11-27 06:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.7|10603.7|316
1701067200000|2023-11-27 06:40:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1256
1701067500000|2023-11-27 06:45:00|10605.7|10603.7|10605.3|10603.3|10605.7|10603.7|10604.5|10602.5|377
1701067800000|2023-11-27 06:50:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|494
1701068100000|2023-11-27 06:55:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|3011
1701068400000|2023-11-27 07:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|2135
1701068700000|2023-11-27 07:05:00|||||||||108
1701069000000|2023-11-27 07:10:00|10604.9|10602.9|10607.6|10605.6|10607.6|10605.6|10604.5|10602.5|1773
1701069300000|2023-11-27 07:15:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|920
1701069600000|2023-11-27 07:20:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|846
1701069900000|2023-11-27 07:25:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1682
1701070200000|2023-11-27 07:30:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|259
1701070500000|2023-11-27 07:35:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|918
1701070800000|2023-11-27 07:40:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|15655
1701071100000|2023-11-27 07:45:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|3037
1701071400000|2023-11-27 07:50:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|456
1701071700000|2023-11-27 07:55:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|511
1701072000000|2023-11-27 08:00:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|3881
1701072300000|2023-11-27 08:05:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1012
1701072600000|2023-11-27 08:10:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|1139
1701072900000|2023-11-27 08:15:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|2007
1701073200000|2023-11-27 08:20:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1241
1701073500000|2023-11-27 08:25:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1910
1701073800000|2023-11-27 08:30:00|10604.9|10602.9|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1109
1701074100000|2023-11-27 08:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.7|10603.7|1532
1701074400000|2023-11-27 08:40:00|10606.9|10604.9|10605.7|10603.7|10606.9|10604.9|10605.3|10603.3|8849
1701074700000|2023-11-27 08:45:00|10605.3|10603.3|10603.7|10601.7|10605.7|10603.7|10603.7|10601.7|5868
1701075000000|2023-11-27 08:50:00|10603|10601|10603|10601|10604.5|10602.5|10602.2|10600.2|21671
1701075300000|2023-11-27 08:55:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|16012
1701075600000|2023-11-27 09:00:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|457
1701075900000|2023-11-27 09:05:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|6021
1701076200000|2023-11-27 09:10:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|4001
1701076500000|2023-11-27 09:15:00|10604.1|10602.1|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|1247
1701076800000|2023-11-27 09:20:00|10603|10601|10603.3|10601.3|10603.7|10601.7|10603|10601|1100
1701077100000|2023-11-27 09:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|713
1701077400000|2023-11-27 09:30:00|10604.1|10602.1|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|2666
1701077700000|2023-11-27 09:35:00|10603|10601|10602.2|10600.2|10603|10601|10601.4|10599.4|16271
1701078000000|2023-11-27 09:40:00|10603|10601|10603|10601|10603|10601|10601.4|10599.4|3622
1701078300000|2023-11-27 09:45:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|1320
1701078600000|2023-11-27 09:50:00|10602.6|10600.6|10603|10601|10603|10601|10602.2|10600.2|5911
1701078900000|2023-11-27 09:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|15301
1701079200000|2023-11-27 10:00:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10602.2|10600.2|4936
1701079500000|2023-11-27 10:05:00|10604.1|10602.1|10602.2|10600.2|10604.1|10602.1|10602.2|10600.2|1507
1701079800000|2023-11-27 10:10:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|471
1701080100000|2023-11-27 10:15:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|768
1701080400000|2023-11-27 10:20:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|7828
1701080700000|2023-11-27 10:25:00|10605.7|10603.7|10606.9|10604.9|10607.3|10605.3|10605.3|10603.3|4222
1701081000000|2023-11-27 10:30:00|10607.3|10605.3|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|11788
1701081300000|2023-11-27 10:35:00|10610|10608|10608.4|10606.4|10610|10608|10607.6|10605.6|3922
1701081600000|2023-11-27 10:40:00|10608.8|10606.8|10609.6|10607.6|10610.8|10608.8|10608.4|10606.4|2738
1701081900000|2023-11-27 10:45:00|10609.2|10607.2|10612.3|10610.3|10613.1|10611.1|10608.4|10606.4|2588
1701082200000|2023-11-27 10:50:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|2944
1701082500000|2023-11-27 10:55:00|10611.5|10609.5|10611.9|10609.9|10612.3|10610.3|10611.5|10609.5|6205
1701082800000|2023-11-27 11:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|1544
1701083100000|2023-11-27 11:05:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|534
1701083400000|2023-11-27 11:10:00|10612.7|10610.7|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|13015
1701083700000|2023-11-27 11:15:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10612.7|10610.7|1892
1701084000000|2023-11-27 11:20:00|10612.7|10610.7|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2157
1701084300000|2023-11-27 11:25:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.2|10609.2|31100
1701084600000|2023-11-27 11:30:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|17823
1701084900000|2023-11-27 11:35:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|854
1701085200000|2023-11-27 11:40:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|2026
1701085500000|2023-11-27 11:45:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|3353
1701085800000|2023-11-27 11:50:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1319
1701086100000|2023-11-27 11:55:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|3711
1701086400000|2023-11-27 12:00:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|2331
1701086700000|2023-11-27 12:05:00|||||||||495
1701087000000|2023-11-27 12:10:00|10613.1|10611.1|10615.5|10613.5|10615.8|10613.8|10612.7|10610.7|1602
1701087300000|2023-11-27 12:15:00|10615.1|10613.1|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|1117
1701087600000|2023-11-27 12:20:00|10615.1|10613.1|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|918
1701087900000|2023-11-27 12:25:00|10615.1|10613.1|10612.3|10610.3|10615.1|10613.1|10611.5|10609.5|1206
1701088200000|2023-11-27 12:30:00|10613.1|10611.1|10612.7|10610.7|10613.9|10611.9|10612.3|10610.3|1581
1701088500000|2023-11-27 12:35:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10610|10608|3496
1701088800000|2023-11-27 12:40:00|10612.3|10610.3|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|700
1701089100000|2023-11-27 12:45:00|10611.5|10609.5|10614.7|10612.7|10614.7|10612.7|10611.5|10609.5|2576
1701089400000|2023-11-27 12:50:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|3935
1701089700000|2023-11-27 12:55:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1582
1701090000000|2023-11-27 13:00:00|10613.9|10611.9|10617.8|10615.8|10618.6|10616.6|10613.9|10611.9|4932
1701090300000|2023-11-27 13:05:00|10618.6|10616.6|10622.5|10620.5|10624.8|10622.8|10618.6|10616.6|23558
1701090600000|2023-11-27 13:10:00|10623.3|10621.3|10620.9|10618.9|10624|10622|10620.1|10618.1|12923
1701090900000|2023-11-27 13:15:00|10620.5|10618.5|10619.4|10617.4|10620.5|10618.5|10617.8|10615.8|76306
1701091200000|2023-11-27 13:20:00|10618.6|10616.6|10618.6|10616.6|10619.8|10617.8|10617|10615|3115
1701091500000|2023-11-27 13:25:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|2787
1701091800000|2023-11-27 13:30:00|10620.5|10618.5|10622.5|10620.5|10624|10622|10619.4|10617.4|4411
1701092100000|2023-11-27 13:35:00|10622.9|10620.9|10625.6|10623.6|10625.6|10623.6|10621.7|10619.7|57939
1701092400000|2023-11-27 13:40:00|10624.8|10622.8|10621.7|10619.7|10625.6|10623.6|10621.7|10619.7|119119
1701092700000|2023-11-27 13:45:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|25441
1701093000000|2023-11-27 13:50:00|10622.5|10620.5|10623.3|10621.3|10624.8|10622.8|10620.9|10618.9|2701
1701093300000|2023-11-27 13:55:00|10622.5|10620.5|10622.1|10620.1|10623.3|10621.3|10620.9|10618.9|8093
1701093600000|2023-11-27 14:00:00|10622.5|10620.5|10620.9|10618.9|10624|10622|10619.4|10617.4|10515
1701093900000|2023-11-27 14:05:00|10620.1|10618.1|10614.7|10612.7|10620.1|10618.1|10614.7|10612.7|11075
1701094200000|2023-11-27 14:10:00|10615.1|10613.1|10617|10615|10617.8|10615.8|10614.7|10612.7|30126
1701094500000|2023-11-27 14:15:00|10616.2|10614.2|10619.4|10617.4|10620.1|10618.1|10616.2|10614.2|6360
1701094800000|2023-11-27 14:20:00|10618.6|10616.6|10621.7|10619.7|10622.1|10620.1|10618.6|10616.6|66259
1701095100000|2023-11-27 14:25:00|10620.9|10618.9|10622.5|10620.5|10624|10622|10620.1|10618.1|7744
1701095400000|2023-11-27 14:30:00|10623.3|10621.3|10620.9|10618.9|10624|10622|10619.4|10617.4|45484
1701095700000|2023-11-27 14:35:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|9009
1701096000000|2023-11-27 14:40:00|10619.8|10617.8|10624|10622|10624|10622|10619.4|10617.4|26426
1701096300000|2023-11-27 14:45:00|10623.3|10621.3|10622.5|10620.5|10624.8|10622.8|10621.7|10619.7|11934
1701096600000|2023-11-27 14:50:00|10622.1|10620.1|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|9103
1701096900000|2023-11-27 14:55:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|11046
1701097200000|2023-11-27 15:00:00|10623.3|10621.3|10626.4|10624.4|10630.3|10628.3|10623.3|10621.3|40423
1701097500000|2023-11-27 15:05:00|10627.2|10625.2|10626.4|10624.4|10628.7|10626.7|10624.8|10622.8|31260
1701097800000|2023-11-27 15:10:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10625.6|10623.6|52758
1701098100000|2023-11-27 15:15:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10626.4|10624.4|8565
1701098400000|2023-11-27 15:20:00|10627.6|10625.6|10628|10626|10629.5|10627.5|10626.4|10624.4|20526
1701098700000|2023-11-27 15:25:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628|10626|38430
1701099000000|2023-11-27 15:30:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|15199
1701099300000|2023-11-27 15:35:00|10630.3|10628.3|10628|10626|10631.1|10629.1|10628|10626|14295
1701099600000|2023-11-27 15:40:00|10628.7|10626.7|10626.4|10624.4|10629.5|10627.5|10626.4|10624.4|28398
1701099900000|2023-11-27 15:45:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|9586
1701100200000|2023-11-27 15:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|22325
1701100500000|2023-11-27 15:55:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|8688
1701100800000|2023-11-27 16:00:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10627.2|10625.2|26594
1701101100000|2023-11-27 16:05:00|10628.7|10626.7|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|21639
1701101400000|2023-11-27 16:10:00|10631.1|10629.1|10631.1|10629.1|10633.4|10631.4|10629.5|10627.5|4382
1701101700000|2023-11-27 16:15:00|10630.3|10628.3|10628|10626|10631.1|10629.1|10627.2|10625.2|7327
1701102000000|2023-11-27 16:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|14158
1701102300000|2023-11-27 16:25:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|9921
1701102600000|2023-11-27 16:30:00|10628.7|10626.7|10624|10622|10628.7|10626.7|10623.3|10621.3|24893
1701102900000|2023-11-27 16:35:00|10623.3|10621.3|10628.7|10626.7|10628.7|10626.7|10623.3|10621.3|79681
1701103200000|2023-11-27 16:40:00|10628|10626|10629.5|10627.5|10631.1|10629.1|10627.6|10625.6|76537
1701103500000|2023-11-27 16:45:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628|10626|58484
1701103800000|2023-11-27 16:50:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|49183
1701104100000|2023-11-27 16:55:00|10629.5|10627.5|10631.9|10629.9|10635|10633|10629.5|10627.5|35341
1701104400000|2023-11-27 17:00:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|77378
1701104700000|2023-11-27 17:05:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|28150
1701105000000|2023-11-27 17:10:00|10631.5|10629.5|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|79114
1701105300000|2023-11-27 17:15:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|97500
1701105600000|2023-11-27 17:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|64041
1701105900000|2023-11-27 17:25:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|59845
1701106200000|2023-11-27 17:30:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|6706
1701106500000|2023-11-27 17:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|10622
1701106800000|2023-11-27 17:40:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|9883
1701107100000|2023-11-27 17:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|4197
1701107400000|2023-11-27 17:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|11322
1701107700000|2023-11-27 17:55:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|6088
1701108000000|2023-11-27 18:00:00|10629.9|10627.9|10638.5|10636.5|10640.5|10638.5|10628.7|10626.7|14495
1701108300000|2023-11-27 18:05:00|10638.1|10636.1|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|27469
1701108600000|2023-11-27 18:10:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|3437
1701108900000|2023-11-27 18:15:00|10638.9|10636.9|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|17792
1701109200000|2023-11-27 18:20:00|10635.8|10633.8|10638.9|10636.9|10639.7|10637.7|10635.8|10633.8|3328
1701109500000|2023-11-27 18:25:00|10639.3|10637.3|10638.1|10636.1|10639.7|10637.7|10636.5|10634.5|7906
1701109800000|2023-11-27 18:30:00|10637.7|10635.7|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|9647
1701110100000|2023-11-27 18:35:00|10636.9|10634.9|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|2611
1701110400000|2023-11-27 18:40:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|5421
1701110700000|2023-11-27 18:45:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|2766
1701111000000|2023-11-27 18:50:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3704
1701111300000|2023-11-27 18:55:00|10636.2|10634.2|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|2861
1701111600000|2023-11-27 19:00:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|8823
1701111900000|2023-11-27 19:05:00|10638.1|10636.1|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|1858
1701112200000|2023-11-27 19:10:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|14812
1701112500000|2023-11-27 19:15:00|10638.1|10636.1|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|3366
1701112800000|2023-11-27 19:20:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|6185
1701113100000|2023-11-27 19:25:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|12108
1701113400000|2023-11-27 19:30:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|6526
1701113700000|2023-11-27 19:35:00|10639.7|10637.7|10642|10640|10642|10640|10638.9|10636.9|3840
1701114000000|2023-11-27 19:40:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|20674
1701114300000|2023-11-27 19:45:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|5048
1701114600000|2023-11-27 19:50:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|5118
1701114900000|2023-11-27 19:55:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642|10640|15597
1701115200000|2023-11-27 20:00:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|108145
1701115500000|2023-11-27 20:05:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|17255
1701115800000|2023-11-27 20:10:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|6321
1701116100000|2023-11-27 20:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|25246
1701116400000|2023-11-27 20:20:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|4757
1701116700000|2023-11-27 20:25:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|2336
1701117000000|2023-11-27 20:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|2560
1701117300000|2023-11-27 20:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|6577
1701117600000|2023-11-27 20:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|3537
1701117900000|2023-11-27 20:45:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1486
1701118200000|2023-11-27 20:50:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|2590
1701118500000|2023-11-27 20:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|3852
1701118800000|2023-11-27 21:00:00|10646.3|10644.3|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|7157
1701119100000|2023-11-27 21:05:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|727
1701119400000|2023-11-27 21:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1120
1701119700000|2023-11-27 21:15:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|21885
1701120000000|2023-11-27 21:20:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|2910
1701120300000|2023-11-27 21:25:00|||||||||6597
1701120600000|2023-11-27 21:30:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|17086
1701120900000|2023-11-27 21:35:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|3989
1701121200000|2023-11-27 21:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1043
1701121500000|2023-11-27 21:45:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1792
1701121800000|2023-11-27 21:50:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|13533
1701122100000|2023-11-27 21:55:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|8955
1701126000000|2023-11-27 23:00:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|291
1701126300000|2023-11-27 23:05:00|10642.4|10640.4|10642.8|10640.8|10642.8|10640.8|10642.4|10640.4|8
1701126600000|2023-11-27 23:10:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|134
1701126900000|2023-11-27 23:15:00|10642|10640|10642|10640|10642|10640|10642|10640|39
1701127200000|2023-11-27 23:20:00|10642.4|10640.4|10642.4|10640.4|10642.8|10640.8|10642|10640|113
1701127500000|2023-11-27 23:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|24
1701127800000|2023-11-27 23:30:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|49
1701128100000|2023-11-27 23:35:00|||||||||64
1701128400000|2023-11-27 23:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|165
1701128700000|2023-11-27 23:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|154
1701129000000|2023-11-27 23:50:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|532
1701129300000|2023-11-27 23:55:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|150
1701129600000|2023-11-28 00:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|121
1701129900000|2023-11-28 00:05:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10640.1|10638.1|216
1701130200000|2023-11-28 00:10:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|180
1701130500000|2023-11-28 00:15:00|10638.9|10636.9|10639.3|10637.3|10639.7|10637.7|10638.1|10636.1|266
1701130800000|2023-11-28 00:20:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|107
1701131100000|2023-11-28 00:25:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|213
1701131400000|2023-11-28 00:30:00|10641.2|10639.2|10642.8|10640.8|10643.6|10641.6|10640.8|10638.8|350
1701131700000|2023-11-28 00:35:00|10642|10640|10640.8|10638.8|10642.8|10640.8|10640.5|10638.5|1038
1701132000000|2023-11-28 00:40:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|92
1701132300000|2023-11-28 00:45:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|544
1701132600000|2023-11-28 00:50:00|10640.5|10638.5|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|184
1701132900000|2023-11-28 00:55:00|10639.3|10637.3|10638.9|10636.9|10639.3|10637.3|10638.1|10636.1|141
1701133200000|2023-11-28 01:00:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|135
1701133500000|2023-11-28 01:05:00|10640.5|10638.5|10639.3|10637.3|10640.5|10638.5|10638.9|10636.9|150
1701133800000|2023-11-28 01:10:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|137
1701134100000|2023-11-28 01:15:00|10638.9|10636.9|10638.9|10636.9|10639.3|10637.3|10638.9|10636.9|218
1701134400000|2023-11-28 01:20:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|303
1701134700000|2023-11-28 01:25:00|10638.5|10636.5|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|10635
1701135000000|2023-11-28 01:30:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2355
1701135300000|2023-11-28 01:35:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|45
1701135600000|2023-11-28 01:40:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1349
1701135900000|2023-11-28 01:45:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|633
1701136200000|2023-11-28 01:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|225
1701136500000|2023-11-28 01:55:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|201
1701136800000|2023-11-28 02:00:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|253
1701137100000|2023-11-28 02:05:00|||||||||133
1701137400000|2023-11-28 02:10:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|212
1701137700000|2023-11-28 02:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|289
1701138000000|2023-11-28 02:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|523
1701138300000|2023-11-28 02:25:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|316
1701138600000|2023-11-28 02:30:00|10637.7|10635.7|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|776
1701138900000|2023-11-28 02:35:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|217
1701139200000|2023-11-28 02:40:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|126
1701139500000|2023-11-28 02:45:00|10638.1|10636.1|10638.1|10636.1|10638.5|10636.5|10638.1|10636.1|129
1701139800000|2023-11-28 02:50:00|||||||||105
1701140100000|2023-11-28 02:55:00|||||||||29
1701140400000|2023-11-28 03:00:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|838
1701140700000|2023-11-28 03:05:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|195
1701141000000|2023-11-28 03:10:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|29
1701141300000|2023-11-28 03:15:00|||||||||31
1701141600000|2023-11-28 03:20:00|||||||||36
1701141900000|2023-11-28 03:25:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|147
1701142200000|2023-11-28 03:30:00|||||||||66
1701142500000|2023-11-28 03:35:00|10637.7|10635.7|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|131
1701142800000|2023-11-28 03:40:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|76
1701143100000|2023-11-28 03:45:00|10637.7|10635.7|10636.5|10634.5|10637.7|10635.7|10636.5|10634.5|75
1701143400000|2023-11-28 03:50:00|||||||||11478
1701143700000|2023-11-28 03:55:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|540
1701144000000|2023-11-28 04:00:00|10635|10633|10635|10633|10635|10633|10635|10633|316
1701144300000|2023-11-28 04:05:00|||||||||109
1701144600000|2023-11-28 04:10:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|390
1701144900000|2023-11-28 04:15:00|||||||||124
1701145200000|2023-11-28 04:20:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|352
1701145500000|2023-11-28 04:25:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|133
1701145800000|2023-11-28 04:30:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|42
1701146100000|2023-11-28 04:35:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|77
1701146400000|2023-11-28 04:40:00|||||||||27
1701146700000|2023-11-28 04:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|500
1701147000000|2023-11-28 04:50:00|||||||||45
1701147300000|2023-11-28 04:55:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|289
1701147600000|2023-11-28 05:00:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|4219
1701147900000|2023-11-28 05:05:00|||||||||305
1701148200000|2023-11-28 05:10:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|106
1701148500000|2023-11-28 05:15:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|278
1701148800000|2023-11-28 05:20:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|28
1701149100000|2023-11-28 05:25:00|||||||||12
1701149400000|2023-11-28 05:30:00|||||||||738
1701149700000|2023-11-28 05:35:00|||||||||276
1701150000000|2023-11-28 05:40:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|904
1701150300000|2023-11-28 05:45:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|206
1701150600000|2023-11-28 05:50:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|631
1701150900000|2023-11-28 05:55:00|||||||||330
1701151200000|2023-11-28 06:00:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|655
1701151500000|2023-11-28 06:05:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|269
1701151800000|2023-11-28 06:10:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|353
1701152100000|2023-11-28 06:15:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|142
1701152400000|2023-11-28 06:20:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|752
1701152700000|2023-11-28 06:25:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|261
1701153000000|2023-11-28 06:30:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|326
1701153300000|2023-11-28 06:35:00|||||||||30
1701153600000|2023-11-28 06:40:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|255
1701153900000|2023-11-28 06:45:00|10640.1|10638.1|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|3893
1701154200000|2023-11-28 06:50:00|10639.7|10637.7|10640.1|10638.1|10640.5|10638.5|10639.7|10637.7|92
1701154500000|2023-11-28 06:55:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|82
1701154800000|2023-11-28 07:00:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|241
1701155100000|2023-11-28 07:05:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10642|10640|990
1701155400000|2023-11-28 07:10:00|||||||||250
1701155700000|2023-11-28 07:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|731
1701156000000|2023-11-28 07:20:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|681
1701156300000|2023-11-28 07:25:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|140
1701156600000|2023-11-28 07:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|823
1701156900000|2023-11-28 07:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1506
1701157200000|2023-11-28 07:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1454
1701157500000|2023-11-28 07:45:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|1109
1701157800000|2023-11-28 07:50:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|1778
1701158100000|2023-11-28 07:55:00|10647.1|10645.1|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|1561
1701158400000|2023-11-28 08:00:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|4078
1701158700000|2023-11-28 08:05:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|380
1701159000000|2023-11-28 08:10:00|10643.2|10641.2|10642|10640|10643.6|10641.6|10642|10640|1317
1701159300000|2023-11-28 08:15:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|2024
1701159600000|2023-11-28 08:20:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|626
1701159900000|2023-11-28 08:25:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|4105
1701160200000|2023-11-28 08:30:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|867
1701160500000|2023-11-28 08:35:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|16427
1701160800000|2023-11-28 08:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1525
1701161100000|2023-11-28 08:45:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10635|10633|4100
1701161400000|2023-11-28 08:50:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1991
1701161700000|2023-11-28 08:55:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1795
1701162000000|2023-11-28 09:00:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|2482
1701162300000|2023-11-28 09:05:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|2127
1701162600000|2023-11-28 09:10:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|2756
1701162900000|2023-11-28 09:15:00|10641.2|10639.2|10642|10640|10642|10640|10640.5|10638.5|3313
1701163200000|2023-11-28 09:20:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|4311
1701163500000|2023-11-28 09:25:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|2403
1701163800000|2023-11-28 09:30:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642|10640|1600
1701164100000|2023-11-28 09:35:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|1545
1701164400000|2023-11-28 09:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1013
1701164700000|2023-11-28 09:45:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|1303
1701165000000|2023-11-28 09:50:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|3075
1701165300000|2023-11-28 09:55:00|10642|10640|10642|10640|10642.8|10640.8|10640.5|10638.5|3304
1701165600000|2023-11-28 10:00:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|3873
1701165900000|2023-11-28 10:05:00|10639.3|10637.3|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2339
1701166200000|2023-11-28 10:10:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|5304
1701166500000|2023-11-28 10:15:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1704
1701166800000|2023-11-28 10:20:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|1979
1701167100000|2023-11-28 10:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|4088
1701167400000|2023-11-28 10:30:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1689
1701167700000|2023-11-28 10:35:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|1576
1701168000000|2023-11-28 10:40:00|10636.2|10634.2|10637.3|10635.3|10637.3|10635.3|10636.2|10634.2|859
1701168300000|2023-11-28 10:45:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|916
1701168600000|2023-11-28 10:50:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1105
1701168900000|2023-11-28 10:55:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|2003
1701169200000|2023-11-28 11:00:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|595
1701169500000|2023-11-28 11:05:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|525
1701169800000|2023-11-28 11:10:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|207
1701170100000|2023-11-28 11:15:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|1739
1701170400000|2023-11-28 11:20:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|685
1701170700000|2023-11-28 11:25:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|545
1701171000000|2023-11-28 11:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|6076
1701171300000|2023-11-28 11:35:00|10638.9|10636.9|10638.9|10636.9|10639.3|10637.3|10638.9|10636.9|145
1701171600000|2023-11-28 11:40:00|10638.1|10636.1|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|689
1701171900000|2023-11-28 11:45:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2889
1701172200000|2023-11-28 11:50:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|13464
1701172500000|2023-11-28 11:55:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|857
1701172800000|2023-11-28 12:00:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1971
1701173100000|2023-11-28 12:05:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|7260
1701173400000|2023-11-28 12:10:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|4436
1701173700000|2023-11-28 12:15:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|993
1701174000000|2023-11-28 12:20:00|10633.4|10631.4|10633.8|10631.8|10634.2|10632.2|10632.6|10630.6|5711
1701174300000|2023-11-28 12:25:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|50681
1701174600000|2023-11-28 12:30:00|10635|10633|10641.2|10639.2|10641.2|10639.2|10635|10633|3120
1701174900000|2023-11-28 12:35:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|3770
1701175200000|2023-11-28 12:40:00|10641.6|10639.6|10640.5|10638.5|10641.6|10639.6|10638.9|10636.9|2902
1701175500000|2023-11-28 12:45:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|11626
1701175800000|2023-11-28 12:50:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|2028
1701176100000|2023-11-28 12:55:00|10636.9|10634.9|10635|10633|10638.1|10636.1|10632.6|10630.6|23865
1701176400000|2023-11-28 13:00:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10631.9|10629.9|6413
1701176700000|2023-11-28 13:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|1849
1701177000000|2023-11-28 13:10:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10632.6|10630.6|2462
1701177300000|2023-11-28 13:15:00|10635|10633|10642|10640|10642|10640|10634.2|10632.2|7110
1701177600000|2023-11-28 13:20:00|10641.2|10639.2|10642|10640|10642|10640|10638.9|10636.9|14840
1701177900000|2023-11-28 13:25:00|10641.2|10639.2|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|6631
1701178200000|2023-11-28 13:30:00|10644.8|10642.8|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|15159
1701178500000|2023-11-28 13:35:00|10643.6|10641.6|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|30495
1701178800000|2023-11-28 13:40:00|10643.6|10641.6|10646.7|10644.7|10647.5|10645.5|10642.8|10640.8|16953
1701179100000|2023-11-28 13:45:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10642|10640|6862
1701179400000|2023-11-28 13:50:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|5166
1701179700000|2023-11-28 13:55:00|10645.5|10643.5|10642.8|10640.8|10645.5|10643.5|10642.8|10640.8|3157
1701180000000|2023-11-28 14:00:00|10643.6|10641.6|10636.5|10634.5|10645.1|10643.1|10635.8|10633.8|10441
1701180300000|2023-11-28 14:05:00|10635.8|10633.8|10639.7|10637.7|10640.5|10638.5|10635|10633|6402
1701180600000|2023-11-28 14:10:00|10640.5|10638.5|10637.3|10635.3|10641.2|10639.2|10637.3|10635.3|4426
1701180900000|2023-11-28 14:15:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|93751
1701181200000|2023-11-28 14:20:00|10636.5|10634.5|10642|10640|10642|10640|10636.5|10634.5|10359
1701181500000|2023-11-28 14:25:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|3267
1701181800000|2023-11-28 14:30:00|10644.4|10642.4|10641.2|10639.2|10644.4|10642.4|10640.5|10638.5|6434
1701182100000|2023-11-28 14:35:00|10640.8|10638.8|10642|10640|10642.8|10640.8|10638.9|10636.9|60490
1701182400000|2023-11-28 14:40:00|10642.4|10640.4|10645.9|10643.9|10646.7|10644.7|10642.4|10640.4|36223
1701182700000|2023-11-28 14:45:00|10645.1|10643.1|10649|10647|10649|10647|10645.1|10643.1|13149
1701183000000|2023-11-28 14:50:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10648.3|10646.3|4870
1701183300000|2023-11-28 14:55:00|10648.3|10646.3|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|4027
1701183600000|2023-11-28 15:00:00|10649|10647|10653|10651|10653|10651|10646.7|10644.7|6671
1701183900000|2023-11-28 15:05:00|10653.7|10651.7|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|28364
1701184200000|2023-11-28 15:10:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|6834
1701184500000|2023-11-28 15:15:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|9801
1701184800000|2023-11-28 15:20:00|10650.6|10648.6|10654.5|10652.5|10654.5|10652.5|10649.8|10647.8|18909
1701185100000|2023-11-28 15:25:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653|10651|34572
1701185400000|2023-11-28 15:30:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|4828
1701185700000|2023-11-28 15:35:00|10654.5|10652.5|10663.9|10661.9|10663.9|10661.9|10652.2|10650.2|8373
1701186000000|2023-11-28 15:40:00|10663.5|10661.5|10667.8|10665.8|10670.9|10668.9|10663.1|10661.1|12677
1701186300000|2023-11-28 15:45:00|10667|10665|10663.9|10661.9|10667|10665|10661.5|10659.5|7576
1701186600000|2023-11-28 15:50:00|10664.3|10662.3|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|16384
1701186900000|2023-11-28 15:55:00|10666.2|10664.2|10673.3|10671.3|10674|10672|10665.5|10663.5|11231
1701187200000|2023-11-28 16:00:00|10674|10672|10673.3|10671.3|10674|10672|10671.7|10669.7|56340
1701187500000|2023-11-28 16:05:00|10672.5|10670.5|10674.8|10672.8|10677.2|10675.2|10672.5|10670.5|10713
1701187800000|2023-11-28 16:10:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10670.1|10668.1|15756
1701188100000|2023-11-28 16:15:00|10672.9|10670.9|10674.8|10672.8|10677.2|10675.2|10670.1|10668.1|8913
1701188400000|2023-11-28 16:20:00|10674|10672|10678|10676|10678|10676|10673.3|10671.3|7759
1701188700000|2023-11-28 16:25:00|10678.7|10676.7|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|6243
1701189000000|2023-11-28 16:30:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|13656
1701189300000|2023-11-28 16:35:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|7231
1701189600000|2023-11-28 16:40:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10675.6|10673.6|5649
1701189900000|2023-11-28 16:45:00|10678|10676|10678.7|10676.7|10680.3|10678.3|10677.2|10675.2|14155
1701190200000|2023-11-28 16:50:00|10678|10676|10681.1|10679.1|10681.9|10679.9|10677.2|10675.2|12676
1701190500000|2023-11-28 16:55:00|10680.3|10678.3|10685|10683|10685|10683|10680.3|10678.3|7298
1701190800000|2023-11-28 17:00:00|10684.2|10682.2|10685.8|10683.8|10688.1|10686.1|10683.4|10681.4|10720
1701191100000|2023-11-28 17:05:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|7028
1701191400000|2023-11-28 17:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|7737
1701191700000|2023-11-28 17:15:00|10683.4|10681.4|10685.4|10683.4|10685.8|10683.8|10683.4|10681.4|4515
1701192000000|2023-11-28 17:20:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|4174
1701192300000|2023-11-28 17:25:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|14508
1701192600000|2023-11-28 17:30:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|2771
1701192900000|2023-11-28 17:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|19382
1701193200000|2023-11-28 17:40:00|10683.4|10681.4|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|5157
1701193500000|2023-11-28 17:45:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|2349
1701193800000|2023-11-28 17:50:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|5707
1701194100000|2023-11-28 17:55:00|10681.1|10679.1|10678.7|10676.7|10682.6|10680.6|10678.3|10676.3|4628
1701194400000|2023-11-28 18:00:00|10678|10676|10675.6|10673.6|10681.9|10679.9|10672.5|10670.5|10073
1701194700000|2023-11-28 18:05:00|10676.4|10674.4|10678.7|10676.7|10680.3|10678.3|10676.4|10674.4|8135
1701195000000|2023-11-28 18:10:00|10678|10676|10675.6|10673.6|10678|10676|10674|10672|7910
1701195300000|2023-11-28 18:15:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|7504
1701195600000|2023-11-28 18:20:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|4256
1701195900000|2023-11-28 18:25:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|2782
1701196200000|2023-11-28 18:30:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678|10676|6784
1701196500000|2023-11-28 18:35:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|2162
1701196800000|2023-11-28 18:40:00|10678|10676|10674.8|10672.8|10678|10676|10674.8|10672.8|24018
1701197100000|2023-11-28 18:45:00|10675.6|10673.6|10676.4|10674.4|10678|10676|10675.6|10673.6|3769
1701197400000|2023-11-28 18:50:00|10677.2|10675.2|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|7390
1701197700000|2023-11-28 18:55:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678|10676|2773
1701198000000|2023-11-28 19:00:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|2928
1701198300000|2023-11-28 19:05:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|5167
1701198600000|2023-11-28 19:10:00|10681.9|10679.9|10685|10683|10685|10683|10681.9|10679.9|10286
1701198900000|2023-11-28 19:15:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|1513
1701199200000|2023-11-28 19:20:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|3614
1701199500000|2023-11-28 19:25:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1590
1701199800000|2023-11-28 19:30:00|10684.2|10682.2|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|2581
1701200100000|2023-11-28 19:35:00|10680.3|10678.3|10685|10683|10688.9|10686.9|10680.3|10678.3|4042
1701200400000|2023-11-28 19:40:00|10685.8|10683.8|10686.5|10684.5|10688.1|10686.1|10685|10683|37541
1701200700000|2023-11-28 19:45:00|10686.9|10684.9|10692|10690|10692|10690|10686.9|10684.9|21376
1701201000000|2023-11-28 19:50:00|10692.8|10690.8|10691.2|10689.2|10694.4|10692.4|10689.7|10687.7|11060
1701201300000|2023-11-28 19:55:00|10690.5|10688.5|10693.6|10691.6|10694|10692|10690.5|10688.5|7908
1701201600000|2023-11-28 20:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|4305
1701201900000|2023-11-28 20:05:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10687.3|10685.3|5200
1701202200000|2023-11-28 20:10:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|8066
1701202500000|2023-11-28 20:15:00|10685|10683|10685.8|10683.8|10687.3|10685.3|10685|10683|3404
1701202800000|2023-11-28 20:20:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685|10683|2747
1701203100000|2023-11-28 20:25:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|3863
1701203400000|2023-11-28 20:30:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|4443
1701203700000|2023-11-28 20:35:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2829
1701204000000|2023-11-28 20:40:00|10691.2|10689.2|10694.4|10692.4|10695.1|10693.1|10690.5|10688.5|7333
1701204300000|2023-11-28 20:45:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|2485
1701204600000|2023-11-28 20:50:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2780
1701204900000|2023-11-28 20:55:00|10692|10690|10689.7|10687.7|10692|10690|10688.9|10686.9|4579
1701205200000|2023-11-28 21:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|7586
1701205500000|2023-11-28 21:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2158
1701205800000|2023-11-28 21:10:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|4232
1701206100000|2023-11-28 21:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1721
1701206400000|2023-11-28 21:20:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|3712
1701206700000|2023-11-28 21:25:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|991
1701207000000|2023-11-28 21:30:00|10690.8|10688.8|10692|10690|10692|10690|10689.7|10687.7|1020
1701207300000|2023-11-28 21:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|3911
1701207600000|2023-11-28 21:40:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692|10690|1366
1701207900000|2023-11-28 21:45:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1694
1701208200000|2023-11-28 21:50:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|3575
1701208500000|2023-11-28 21:55:00|10694.4|10692.4|10694.8|10692.8|10695.9|10693.9|10694.4|10692.4|4157
1701212400000|2023-11-28 23:00:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|706
1701212700000|2023-11-28 23:05:00|10694|10692|10693.2|10691.2|10694.4|10692.4|10692.8|10690.8|268
1701213000000|2023-11-28 23:10:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|293
1701213300000|2023-11-28 23:15:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|441
1701213600000|2023-11-28 23:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|326
1701213900000|2023-11-28 23:25:00|10696.7|10694.7|10698.3|10696.3|10699.8|10697.8|10696.7|10694.7|645
1701214200000|2023-11-28 23:30:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|1472
1701214500000|2023-11-28 23:35:00|10699|10697|10699|10697|10699|10697|10697.5|10695.5|542
1701214800000|2023-11-28 23:40:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|472
1701215100000|2023-11-28 23:45:00|10699|10697|10699|10697|10699|10697|10699|10697|296
1701215400000|2023-11-28 23:50:00|10698.7|10696.7|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|664
1701215700000|2023-11-28 23:55:00|10699|10697|10699|10697|10699|10697|10699|10697|284
1701216000000|2023-11-29 00:00:00|10698.7|10696.7|10696.7|10694.7|10699|10697|10696.7|10694.7|847
1701216300000|2023-11-29 00:05:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|808
1701216600000|2023-11-29 00:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|866
1701216900000|2023-11-29 00:15:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|210
1701217200000|2023-11-29 00:20:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|956
1701217500000|2023-11-29 00:25:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|243
1701217800000|2023-11-29 00:30:00|10695.9|10693.9|10700.6|10698.6|10700.6|10698.6|10695.9|10693.9|1511
1701218100000|2023-11-29 00:35:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|1340
1701218400000|2023-11-29 00:40:00|10698.3|10696.3|10698.3|10696.3|10698.7|10696.7|10696.7|10694.7|380
1701218700000|2023-11-29 00:45:00|10698.7|10696.7|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|495
1701219000000|2023-11-29 00:50:00|10699|10697|10702.2|10700.2|10703|10701|10698.3|10696.3|2061
1701219300000|2023-11-29 00:55:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1101
1701219600000|2023-11-29 01:00:00|10699.8|10697.8|10703|10701|10703|10701|10699.8|10697.8|809
1701219900000|2023-11-29 01:05:00|10703.7|10701.7|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|1385
1701220200000|2023-11-29 01:10:00|10701.4|10699.4|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|520
1701220500000|2023-11-29 01:15:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|866
1701220800000|2023-11-29 01:20:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1311
1701221100000|2023-11-29 01:25:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|804
1701221400000|2023-11-29 01:30:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|476
1701221700000|2023-11-29 01:35:00|10707.6|10705.6|10710.8|10708.8|10710.8|10708.8|10707.6|10705.6|1548
1701222000000|2023-11-29 01:40:00|10711.2|10709.2|10711.5|10709.5|10712.7|10710.7|10710.8|10708.8|2355
1701222300000|2023-11-29 01:45:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1355
1701222600000|2023-11-29 01:50:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1065
1701222900000|2023-11-29 01:55:00|10711.5|10709.5|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|2267
1701223200000|2023-11-29 02:00:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1342
1701223500000|2023-11-29 02:05:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|1558
1701223800000|2023-11-29 02:10:00|10713.9|10711.9|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|775
1701224100000|2023-11-29 02:15:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1233
1701224400000|2023-11-29 02:20:00|||||||||161
1701224700000|2023-11-29 02:25:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|313
1701225000000|2023-11-29 02:30:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|582
1701225300000|2023-11-29 02:35:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|297
1701225600000|2023-11-29 02:40:00|||||||||29
1701225900000|2023-11-29 02:45:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|613
1701226200000|2023-11-29 02:50:00|10711.9|10709.9|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1000
1701226500000|2023-11-29 02:55:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|285
1701226800000|2023-11-29 03:00:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|80
1701227100000|2023-11-29 03:05:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|652
1701227400000|2023-11-29 03:10:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|569
1701227700000|2023-11-29 03:15:00|10708|10706|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|868
1701228000000|2023-11-29 03:20:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|270
1701228300000|2023-11-29 03:25:00|10707.3|10705.3|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|512
1701228600000|2023-11-29 03:30:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|618
1701228900000|2023-11-29 03:35:00|||||||||65
1701229200000|2023-11-29 03:40:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|620
1701229500000|2023-11-29 03:45:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|426
1701229800000|2023-11-29 03:50:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|805
1701230100000|2023-11-29 03:55:00|10707.3|10705.3|10706.9|10704.9|10707.3|10705.3|10706.9|10704.9|110
1701230400000|2023-11-29 04:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|335
1701230700000|2023-11-29 04:05:00|10708|10706|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|786
1701231000000|2023-11-29 04:10:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|282
1701231300000|2023-11-29 04:15:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|858
1701231600000|2023-11-29 04:20:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|288
1701231900000|2023-11-29 04:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|221
1701232200000|2023-11-29 04:30:00|||||||||97
1701232500000|2023-11-29 04:35:00|||||||||104
1701232800000|2023-11-29 04:40:00|10708.8|10706.8|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|930
1701233100000|2023-11-29 04:45:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|252
1701233400000|2023-11-29 04:50:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|788
1701233700000|2023-11-29 04:55:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|841
1701234000000|2023-11-29 05:00:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|1533
1701234300000|2023-11-29 05:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|659
1701234600000|2023-11-29 05:10:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|962
1701234900000|2023-11-29 05:15:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|676
1701235200000|2023-11-29 05:20:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|443
1701235500000|2023-11-29 05:25:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|1267
1701235800000|2023-11-29 05:30:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.3|10712.3|1904
1701236100000|2023-11-29 05:35:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|604
1701236400000|2023-11-29 05:40:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|593
1701236700000|2023-11-29 05:45:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|1421
1701237000000|2023-11-29 05:50:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|975
1701237300000|2023-11-29 05:55:00|10717.4|10715.4|10720.1|10718.1|10720.1|10718.1|10717|10715|1130
1701237600000|2023-11-29 06:00:00|10719.4|10717.4|10717|10715|10720.1|10718.1|10717|10715|959
1701237900000|2023-11-29 06:05:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10717|10715|154
1701238200000|2023-11-29 06:10:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|676
1701238500000|2023-11-29 06:15:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|2114
1701238800000|2023-11-29 06:20:00|10720.9|10718.9|10724|10722|10724|10722|10720.9|10718.9|1519
1701239100000|2023-11-29 06:25:00|10723.7|10721.7|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|1098
1701239400000|2023-11-29 06:30:00|10724|10722|10726.4|10724.4|10730.3|10728.3|10723.3|10721.3|2960
1701239700000|2023-11-29 06:35:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|907
1701240000000|2023-11-29 06:40:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724|10722|1196
1701240300000|2023-11-29 06:45:00|10725.6|10723.6|10727.2|10725.2|10728.7|10726.7|10724|10722|2216
1701240600000|2023-11-29 06:50:00|10726.4|10724.4|10724|10722|10726.4|10724.4|10724|10722|2300
1701240900000|2023-11-29 06:55:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10720.9|10718.9|1390
1701241200000|2023-11-29 07:00:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|1533
1701241500000|2023-11-29 07:05:00|10719.4|10717.4|10720.9|10718.9|10721.7|10719.7|10719|10717|2671
1701241800000|2023-11-29 07:10:00|10721.7|10719.7|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|1580
1701242100000|2023-11-29 07:15:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.5|10718.5|1158
1701242400000|2023-11-29 07:20:00|10720.9|10718.9|10724.8|10722.8|10724.8|10722.8|10720.9|10718.9|1502
1701242700000|2023-11-29 07:25:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724|10722|1745
1701243000000|2023-11-29 07:30:00|10725.6|10723.6|10728|10726|10728.7|10726.7|10725.6|10723.6|2414
1701243300000|2023-11-29 07:35:00|10727.2|10725.2|10723.3|10721.3|10728|10726|10723.3|10721.3|1118
1701243600000|2023-11-29 07:40:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10720.1|10718.1|2627
1701243900000|2023-11-29 07:45:00|10721.7|10719.7|10723.3|10721.3|10724|10722|10721.7|10719.7|1064
1701244200000|2023-11-29 07:50:00|10722.5|10720.5|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|1412
1701244500000|2023-11-29 07:55:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|1083
1701244800000|2023-11-29 08:00:00|10720.1|10718.1|10722.5|10720.5|10724.8|10722.8|10719.4|10717.4|4052
1701245100000|2023-11-29 08:05:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10718.6|10716.6|4172
1701245400000|2023-11-29 08:10:00|10721.7|10719.7|10719.4|10717.4|10723.3|10721.3|10717.8|10715.8|2047
1701245700000|2023-11-29 08:15:00|10718.6|10716.6|10717|10715|10720.9|10718.9|10717|10715|1293
1701246000000|2023-11-29 08:20:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|2118
1701246300000|2023-11-29 08:25:00|10715.5|10713.5|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|3181
1701246600000|2023-11-29 08:30:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10711.5|10709.5|3078
1701246900000|2023-11-29 08:35:00|10713.5|10711.5|10716.2|10714.2|10716.2|10714.2|10713.5|10711.5|1236
1701247200000|2023-11-29 08:40:00|10715.5|10713.5|10712.3|10710.3|10717|10715|10712.3|10710.3|1768
1701247500000|2023-11-29 08:45:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1660
1701247800000|2023-11-29 08:50:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|1061
1701248100000|2023-11-29 08:55:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1831
1701248400000|2023-11-29 09:00:00|10714.7|10712.7|10714.7|10712.7|10717|10715|10711.5|10709.5|1367
1701248700000|2023-11-29 09:05:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|894
1701249000000|2023-11-29 09:10:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10712.3|10710.3|1394
1701249300000|2023-11-29 09:15:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1713
1701249600000|2023-11-29 09:20:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10710|10708|2322
1701249900000|2023-11-29 09:25:00|10711.9|10709.9|10710.4|10708.4|10711.9|10709.9|10710|10708|1915
1701250200000|2023-11-29 09:30:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|1385
1701250500000|2023-11-29 09:35:00|10706.9|10704.9|10706.1|10704.1|10708.4|10706.4|10706.1|10704.1|1842
1701250800000|2023-11-29 09:40:00|10706.9|10704.9|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|2082
1701251100000|2023-11-29 09:45:00|10706.1|10704.1|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|657
1701251400000|2023-11-29 09:50:00|10709.2|10707.2|10710.8|10708.8|10711.5|10709.5|10708.4|10706.4|966
1701251700000|2023-11-29 09:55:00|10710|10708|10706.9|10704.9|10710.8|10708.8|10706.5|10704.5|5182
1701252000000|2023-11-29 10:00:00|10707.6|10705.6|10710.8|10708.8|10710.8|10708.8|10706.9|10704.9|3813
1701252300000|2023-11-29 10:05:00|10710.4|10708.4|10710.8|10708.8|10711.5|10709.5|10710|10708|1422
1701252600000|2023-11-29 10:10:00|10710|10708|10706.1|10704.1|10710|10708|10706.1|10704.1|3315
1701252900000|2023-11-29 10:15:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|669
1701253200000|2023-11-29 10:20:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|960
1701253500000|2023-11-29 10:25:00|10708.8|10706.8|10709.2|10707.2|10710|10708|10708.4|10706.4|1930
1701253800000|2023-11-29 10:30:00|10710|10708|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|1755
1701254100000|2023-11-29 10:35:00|10707.3|10705.3|10709.2|10707.2|10709.2|10707.2|10706.1|10704.1|2795
1701254400000|2023-11-29 10:40:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1518
1701254700000|2023-11-29 10:45:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|1265
1701255000000|2023-11-29 10:50:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10704.5|10702.5|1950
1701255300000|2023-11-29 10:55:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|2043
1701255600000|2023-11-29 11:00:00|10706.5|10704.5|10707.6|10705.6|10709.2|10707.2|10706.5|10704.5|2645
1701255900000|2023-11-29 11:05:00|10706.9|10704.9|10710.8|10708.8|10710.8|10708.8|10706.9|10704.9|713
1701256200000|2023-11-29 11:10:00|10710|10708|10710.8|10708.8|10711.2|10709.2|10710|10708|1083
1701256500000|2023-11-29 11:15:00|10710|10708|10710|10708|10711.5|10709.5|10709.2|10707.2|2581
1701256800000|2023-11-29 11:20:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10706.9|10704.9|5301
1701257100000|2023-11-29 11:25:00|10710|10708|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1056
1701257400000|2023-11-29 11:30:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10708.4|10706.4|2093
1701257700000|2023-11-29 11:35:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1353
1701258000000|2023-11-29 11:40:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|3284
1701258300000|2023-11-29 11:45:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|817
1701258600000|2023-11-29 11:50:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10708.4|10706.4|695
1701258900000|2023-11-29 11:55:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3220
1701259200000|2023-11-29 12:00:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10706.1|10704.1|2481
1701259500000|2023-11-29 12:05:00|10706.1|10704.1|10705.3|10703.3|10708.4|10706.4|10705.3|10703.3|4147
1701259800000|2023-11-29 12:10:00|10706.1|10704.1|10709.2|10707.2|10709.2|10707.2|10706.1|10704.1|603
1701260100000|2023-11-29 12:15:00|10710|10708|10714.7|10712.7|10714.7|10712.7|10709.2|10707.2|2106
1701260400000|2023-11-29 12:20:00|10713.9|10711.9|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|3306
1701260700000|2023-11-29 12:25:00|10711.5|10709.5|10706.9|10704.9|10713.9|10711.9|10706.1|10704.1|3455
1701261000000|2023-11-29 12:30:00|10707.6|10705.6|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|9617
1701261300000|2023-11-29 12:35:00|10711.5|10709.5|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|2467
1701261600000|2023-11-29 12:40:00|10711.5|10709.5|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|2262
1701261900000|2023-11-29 12:45:00|10709.2|10707.2|10708.8|10706.8|10710|10708|10706.9|10704.9|3381
1701262200000|2023-11-29 12:50:00|10708.4|10706.4|10711.5|10709.5|10711.5|10709.5|10708.4|10706.4|1198
1701262500000|2023-11-29 12:55:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710|10708|2809
1701262800000|2023-11-29 13:00:00|10712.3|10710.3|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|5062
1701263100000|2023-11-29 13:05:00|10713.9|10711.9|10717.8|10715.8|10718.6|10716.6|10711.5|10709.5|6138
1701263400000|2023-11-29 13:10:00|10716.2|10714.2|10716.2|10714.2|10720.1|10718.1|10714.7|10712.7|6795
1701263700000|2023-11-29 13:15:00|10717|10715|10713.9|10711.9|10718.6|10716.6|10711.5|10709.5|8291
1701264000000|2023-11-29 13:20:00|10714.7|10712.7|10716.2|10714.2|10719.4|10717.4|10713.9|10711.9|8514
1701264300000|2023-11-29 13:25:00|10717|10715|10719.4|10717.4|10720.1|10718.1|10713.9|10711.9|8329
1701264600000|2023-11-29 13:30:00|10718.6|10716.6|10715.5|10713.5|10728|10726|10711.5|10709.5|13571
1701264900000|2023-11-29 13:35:00|10714.3|10712.3|10710|10708|10716.2|10714.2|10710|10708|31907
1701265200000|2023-11-29 13:40:00|10710.8|10708.8|10712.3|10710.3|10715.5|10713.5|10708.4|10706.4|10444
1701265500000|2023-11-29 13:45:00|10711.5|10709.5|10706.9|10704.9|10712.3|10710.3|10706.9|10704.9|8844
1701265800000|2023-11-29 13:50:00|10707.6|10705.6|10708.4|10706.4|10712.3|10710.3|10706.9|10704.9|5296
1701266100000|2023-11-29 13:55:00|10709.2|10707.2|10711.5|10709.5|10715.5|10713.5|10709.2|10707.2|17646
1701266400000|2023-11-29 14:00:00|10712.3|10710.3|10720.1|10718.1|10720.9|10718.9|10710.8|10708.8|12365
1701266700000|2023-11-29 14:05:00|10720.9|10718.9|10715.5|10713.5|10721.7|10719.7|10715.5|10713.5|11570
1701267000000|2023-11-29 14:10:00|10716.2|10714.2|10711.5|10709.5|10716.2|10714.2|10710.8|10708.8|8259
1701267300000|2023-11-29 14:15:00|10710.8|10708.8|10710.8|10708.8|10713.1|10711.1|10707.6|10705.6|10452
1701267600000|2023-11-29 14:20:00|10711.5|10709.5|10716.2|10714.2|10717|10715|10710|10708|7772
1701267900000|2023-11-29 14:25:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|9334
1701268200000|2023-11-29 14:30:00|10718.6|10716.6|10720.9|10718.9|10722.5|10720.5|10718.6|10716.6|7352
1701268500000|2023-11-29 14:35:00|10721.7|10719.7|10723.3|10721.3|10724|10722|10719.4|10717.4|4816
1701268800000|2023-11-29 14:40:00|10722.5|10720.5|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|6753
1701269100000|2023-11-29 14:45:00|10723.3|10721.3|10725.6|10723.6|10729.5|10727.5|10722.5|10720.5|10161
1701269400000|2023-11-29 14:50:00|10725.2|10723.2|10725.6|10723.6|10727.2|10725.2|10723.3|10721.3|11191
1701269700000|2023-11-29 14:55:00|10724.8|10722.8|10728|10726|10728.7|10726.7|10724.8|10722.8|5989
1701270000000|2023-11-29 15:00:00|10728.7|10726.7|10734.2|10732.2|10736.5|10734.5|10728.7|10726.7|13569
1701270300000|2023-11-29 15:05:00|10733.4|10731.4|10728.7|10726.7|10733.4|10731.4|10728.7|10726.7|13206
1701270600000|2023-11-29 15:10:00|10728|10726|10722.5|10720.5|10728|10726|10720.9|10718.9|7351
1701270900000|2023-11-29 15:15:00|10721.7|10719.7|10717.8|10715.8|10724.8|10722.8|10717.8|10715.8|7970
1701271200000|2023-11-29 15:20:00|10717|10715|10716.2|10714.2|10719.4|10717.4|10713.9|10711.9|11205
1701271500000|2023-11-29 15:25:00|10717|10715|10717|10715|10720.9|10718.9|10714.7|10712.7|8234
1701271800000|2023-11-29 15:30:00|10716.2|10714.2|10710|10708|10717|10715|10710|10708|8723
1701272100000|2023-11-29 15:35:00|10710.8|10708.8|10711.5|10709.5|10713.1|10711.1|10710|10708|5653
1701272400000|2023-11-29 15:40:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10711.5|10709.5|5948
1701272700000|2023-11-29 15:45:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|5717
1701273000000|2023-11-29 15:50:00|10716.2|10714.2|10720.1|10718.1|10720.9|10718.9|10715.5|10713.5|12275
1701273300000|2023-11-29 15:55:00|10720.5|10718.5|10717.8|10715.8|10720.5|10718.5|10717.8|10715.8|6625
1701273600000|2023-11-29 16:00:00|10717|10715|10719.4|10717.4|10720.1|10718.1|10717|10715|4665
1701273900000|2023-11-29 16:05:00|10720.1|10718.1|10717|10715|10720.9|10718.9|10715.5|10713.5|5107
1701274200000|2023-11-29 16:10:00|10717.8|10715.8|10720.9|10718.9|10721.7|10719.7|10717|10715|4511
1701274500000|2023-11-29 16:15:00|10720.1|10718.1|10717|10715|10720.9|10718.9|10717|10715|2782
1701274800000|2023-11-29 16:20:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|3250
1701275100000|2023-11-29 16:25:00|10717|10715|10713.9|10711.9|10717|10715|10713.1|10711.1|3686
1701275400000|2023-11-29 16:30:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|3259
1701275700000|2023-11-29 16:35:00|10714.7|10712.7|10710.8|10708.8|10715.5|10713.5|10710.8|10708.8|4440
1701276000000|2023-11-29 16:40:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2332
1701276300000|2023-11-29 16:45:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|7596
1701276600000|2023-11-29 16:50:00|10710|10708|10709.2|10707.2|10711.5|10709.5|10708.4|10706.4|8438
1701276900000|2023-11-29 16:55:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|3285
1701277200000|2023-11-29 17:00:00|10708.4|10706.4|10710|10708|10710|10708|10707.6|10705.6|4676
1701277500000|2023-11-29 17:05:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|3693
1701277800000|2023-11-29 17:10:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|4563
1701278100000|2023-11-29 17:15:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|4725
1701278400000|2023-11-29 17:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1943
1701278700000|2023-11-29 17:25:00|10713.1|10711.1|10710.8|10708.8|10713.1|10711.1|10710.4|10708.4|2613
1701279000000|2023-11-29 17:30:00|10710|10708|10710|10708|10711.5|10709.5|10710|10708|2069
1701279300000|2023-11-29 17:35:00|10710.8|10708.8|10712.3|10710.3|10713.1|10711.1|10710|10708|3581
1701279600000|2023-11-29 17:40:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|2266
1701279900000|2023-11-29 17:45:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|4421
1701280200000|2023-11-29 17:50:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|1685
1701280500000|2023-11-29 17:55:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|3681
1701280800000|2023-11-29 18:00:00|10720.9|10718.9|10723.3|10721.3|10724|10722|10720.9|10718.9|6434
1701281100000|2023-11-29 18:05:00|10722.5|10720.5|10720.1|10718.1|10723.3|10721.3|10720.1|10718.1|4156
1701281400000|2023-11-29 18:10:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|2341
1701281700000|2023-11-29 18:15:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|2008
1701282000000|2023-11-29 18:20:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1653
1701282300000|2023-11-29 18:25:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|2005
1701282600000|2023-11-29 18:30:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|2703
1701282900000|2023-11-29 18:35:00|10720.9|10718.9|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|1852
1701283200000|2023-11-29 18:40:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|785
1701283500000|2023-11-29 18:45:00|10722.5|10720.5|10720.9|10718.9|10724|10722|10720.9|10718.9|7196
1701283800000|2023-11-29 18:50:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|3476
1701284100000|2023-11-29 18:55:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|4444
1701284400000|2023-11-29 19:00:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|3307
1701284700000|2023-11-29 19:05:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|3214
1701285000000|2023-11-29 19:10:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724|10722|5147
1701285300000|2023-11-29 19:15:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10723.3|10721.3|3180
1701285600000|2023-11-29 19:20:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|2168
1701285900000|2023-11-29 19:25:00|10720.9|10718.9|10719.4|10717.4|10721.7|10719.7|10718.6|10716.6|6896
1701286200000|2023-11-29 19:30:00|10720.1|10718.1|10717|10715|10720.1|10718.1|10717|10715|3994
1701286500000|2023-11-29 19:35:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|2115
1701286800000|2023-11-29 19:40:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1942
1701287100000|2023-11-29 19:45:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.1|10713.1|4615
1701287400000|2023-11-29 19:50:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|7639
1701287700000|2023-11-29 19:55:00|10719.4|10717.4|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|10269
1701288000000|2023-11-29 20:00:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|28876
1701288300000|2023-11-29 20:05:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|4907
1701288600000|2023-11-29 20:10:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|3149
1701288900000|2023-11-29 20:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|4651
1701289200000|2023-11-29 20:20:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1229
1701289500000|2023-11-29 20:25:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|2097
1701289800000|2023-11-29 20:30:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|4392
1701290100000|2023-11-29 20:35:00|10720.5|10718.5|10719.4|10717.4|10720.5|10718.5|10718.6|10716.6|4615
1701290400000|2023-11-29 20:40:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1629
1701290700000|2023-11-29 20:45:00|10720.9|10718.9|10718.6|10716.6|10722.5|10720.5|10718.6|10716.6|3245
1701291000000|2023-11-29 20:50:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|2211
1701291300000|2023-11-29 20:55:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|6488
1701291600000|2023-11-29 21:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|4629
1701291900000|2023-11-29 21:05:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|2099
1701292200000|2023-11-29 21:10:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|4532
1701292500000|2023-11-29 21:15:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10722.5|10720.5|10475
1701292800000|2023-11-29 21:20:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|4843
1701293100000|2023-11-29 21:25:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|4101
1701293400000|2023-11-29 21:30:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|2211
1701293700000|2023-11-29 21:35:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|1608
1701294000000|2023-11-29 21:40:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|2645
1701294300000|2023-11-29 21:45:00|10722.9|10720.9|10724|10722|10724.8|10722.8|10722.5|10720.5|2675
1701294600000|2023-11-29 21:50:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|851
1701294900000|2023-11-29 21:55:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|3332
1701298800000|2023-11-29 23:00:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|414
1701299100000|2023-11-29 23:05:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|1848
1701299400000|2023-11-29 23:10:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|117
1701299700000|2023-11-29 23:15:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|767
1701300000000|2023-11-29 23:20:00|10719.8|10717.8|10719.4|10717.4|10719.8|10717.8|10719.4|10717.4|127
1701300300000|2023-11-29 23:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.8|10717.8|72
1701300600000|2023-11-29 23:30:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|263
1701300900000|2023-11-29 23:35:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|171
1701301200000|2023-11-29 23:40:00|||||||||9
1701301500000|2023-11-29 23:45:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|531
1701301800000|2023-11-29 23:50:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|246
1701302100000|2023-11-29 23:55:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.8|10717.8|106
1701302400000|2023-11-30 00:00:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|101
1701302700000|2023-11-30 00:05:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|255
1701303000000|2023-11-30 00:10:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|106
1701303300000|2023-11-30 00:15:00|10720.1|10718.1|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|510
1701303600000|2023-11-30 00:20:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|347
1701303900000|2023-11-30 00:25:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|303
1701304200000|2023-11-30 00:30:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|438
1701304500000|2023-11-30 00:35:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|548
1701304800000|2023-11-30 00:40:00|10724|10722|10723.7|10721.7|10724|10722|10722.5|10720.5|437
1701305100000|2023-11-30 00:45:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|255
1701305400000|2023-11-30 00:50:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|788
1701305700000|2023-11-30 00:55:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|399
1701306000000|2023-11-30 01:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|261
1701306300000|2023-11-30 01:05:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|348
1701306600000|2023-11-30 01:10:00|||||||||121
1701306900000|2023-11-30 01:15:00|||||||||97
1701307200000|2023-11-30 01:20:00|||||||||965
1701307500000|2023-11-30 01:25:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|1538
1701307800000|2023-11-30 01:30:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|1692
1701308100000|2023-11-30 01:35:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|891
1701308400000|2023-11-30 01:40:00|10720.9|10718.9|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1525
1701308700000|2023-11-30 01:45:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|954
1701309000000|2023-11-30 01:50:00|10720.1|10718.1|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|1819
1701309300000|2023-11-30 01:55:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|696
1701309600000|2023-11-30 02:00:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|6237
1701309900000|2023-11-30 02:05:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|219
1701310200000|2023-11-30 02:10:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|196
1701310500000|2023-11-30 02:15:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|152
1701310800000|2023-11-30 02:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|291
1701311100000|2023-11-30 02:25:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|192
1701311400000|2023-11-30 02:30:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|601
1701311700000|2023-11-30 02:35:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|264
1701312000000|2023-11-30 02:40:00|10718.2|10716.2|10719.4|10717.4|10719.4|10717.4|10718.2|10716.2|63
1701312300000|2023-11-30 02:45:00|||||||||18
1701312600000|2023-11-30 02:50:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|681
1701312900000|2023-11-30 02:55:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|620
1701313200000|2023-11-30 03:00:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|320
1701313500000|2023-11-30 03:05:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|186
1701313800000|2023-11-30 03:10:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|690
1701314100000|2023-11-30 03:15:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|207
1701314400000|2023-11-30 03:20:00|||||||||16
1701314700000|2023-11-30 03:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|444
1701315000000|2023-11-30 03:30:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|622
1701315300000|2023-11-30 03:35:00|||||||||129
1701315600000|2023-11-30 03:40:00|||||||||384
1701315900000|2023-11-30 03:45:00|||||||||859
1701316200000|2023-11-30 03:50:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|483
1701316500000|2023-11-30 03:55:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|713
1701316800000|2023-11-30 04:00:00|10717.8|10715.8|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|2622
1701317100000|2023-11-30 04:05:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1360
1701317400000|2023-11-30 04:10:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|7638
1701317700000|2023-11-30 04:15:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|1377
1701318000000|2023-11-30 04:20:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|1270
1701318300000|2023-11-30 04:25:00|||||||||318
1701318600000|2023-11-30 04:30:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|500
1701318900000|2023-11-30 04:35:00|||||||||81
1701319200000|2023-11-30 04:40:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10716.2|10714.2|1050
1701319500000|2023-11-30 04:45:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|595
1701319800000|2023-11-30 04:50:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|542
1701320100000|2023-11-30 04:55:00|10716.6|10714.6|10717|10715|10717.8|10715.8|10716.2|10714.2|631
1701320400000|2023-11-30 05:00:00|||||||||134
1701320700000|2023-11-30 05:05:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|212
1701321000000|2023-11-30 05:10:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|840
1701321300000|2023-11-30 05:15:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|98
1701321600000|2023-11-30 05:20:00|10717|10715|10714.7|10712.7|10717|10715|10714.7|10712.7|388
1701321900000|2023-11-30 05:25:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1632
1701322200000|2023-11-30 05:30:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|2155
1701322500000|2023-11-30 05:35:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|343
1701322800000|2023-11-30 05:40:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|320
1701323100000|2023-11-30 05:45:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|687
1701323400000|2023-11-30 05:50:00|||||||||191
1701323700000|2023-11-30 05:55:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|511
1701324000000|2023-11-30 06:00:00|||||||||258
1701324300000|2023-11-30 06:05:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|265
1701324600000|2023-11-30 06:10:00|||||||||229
1701324900000|2023-11-30 06:15:00|||||||||134
1701325200000|2023-11-30 06:20:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|219
1701325500000|2023-11-30 06:25:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|748
1701325800000|2023-11-30 06:30:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|309
1701326100000|2023-11-30 06:35:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|624
1701326400000|2023-11-30 06:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|169
1701326700000|2023-11-30 06:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|1002
1701327000000|2023-11-30 06:50:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|241
1701327300000|2023-11-30 06:55:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|1683
1701327600000|2023-11-30 07:00:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1415
1701327900000|2023-11-30 07:05:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|2387
1701328200000|2023-11-30 07:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|485
1701328500000|2023-11-30 07:15:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1207
1701328800000|2023-11-30 07:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.8|10713.8|1024
1701329100000|2023-11-30 07:25:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|1155
1701329400000|2023-11-30 07:30:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|2134
1701329700000|2023-11-30 07:35:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1039
1701330000000|2023-11-30 07:40:00|10715.5|10713.5|10712.3|10710.3|10715.5|10713.5|10712.3|10710.3|1203
1701330300000|2023-11-30 07:45:00|10713.1|10711.1|10720.1|10718.1|10720.1|10718.1|10713.1|10711.1|3615
1701330600000|2023-11-30 07:50:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|934
1701330900000|2023-11-30 07:55:00|10720.9|10718.9|10722.5|10720.5|10723.3|10721.3|10720.9|10718.9|2616
1701331200000|2023-11-30 08:00:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|5254
1701331500000|2023-11-30 08:05:00|10724|10722|10721.7|10719.7|10724.8|10722.8|10720.9|10718.9|1804
1701331800000|2023-11-30 08:10:00|10720.9|10718.9|10719.4|10717.4|10721.7|10719.7|10719.4|10717.4|1082
1701332100000|2023-11-30 08:15:00|10720.1|10718.1|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|1775
1701332400000|2023-11-30 08:20:00|10717.8|10715.8|10715.8|10713.8|10718.6|10716.6|10715.5|10713.5|2650
1701332700000|2023-11-30 08:25:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|862
1701333000000|2023-11-30 08:30:00|10715.5|10713.5|10718.6|10716.6|10718.6|10716.6|10715.5|10713.5|1557
1701333300000|2023-11-30 08:35:00|10719.4|10717.4|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|835
1701333600000|2023-11-30 08:40:00|10715.5|10713.5|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|1453
1701333900000|2023-11-30 08:45:00|10717|10715|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|1522
1701334200000|2023-11-30 08:50:00|10715.5|10713.5|10717|10715|10717|10715|10713.9|10711.9|1253
1701334500000|2023-11-30 08:55:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10714.7|10712.7|822
1701334800000|2023-11-30 09:00:00|10715.5|10713.5|10719.4|10717.4|10720.1|10718.1|10715.5|10713.5|2509
1701335100000|2023-11-30 09:05:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1807
1701335400000|2023-11-30 09:10:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1615
1701335700000|2023-11-30 09:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|1203
1701336000000|2023-11-30 09:20:00|10718.6|10716.6|10720.1|10718.1|10720.9|10718.9|10717.8|10715.8|863
1701336300000|2023-11-30 09:25:00|10719.4|10717.4|10721.7|10719.7|10721.7|10719.7|10719.4|10717.4|1883
1701336600000|2023-11-30 09:30:00|10720.9|10718.9|10719.4|10717.4|10721.7|10719.7|10719.4|10717.4|1378
1701336900000|2023-11-30 09:35:00|10720.1|10718.1|10717.8|10715.8|10720.9|10718.9|10717.8|10715.8|671
1701337200000|2023-11-30 09:40:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|1208
1701337500000|2023-11-30 09:45:00|10719.8|10717.8|10717|10715|10720.1|10718.1|10716.6|10714.6|2093
1701337800000|2023-11-30 09:50:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|989
1701338100000|2023-11-30 09:55:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|1721
1701338400000|2023-11-30 10:00:00|10718.6|10716.6|10715.5|10713.5|10718.6|10716.6|10715.5|10713.5|1372
1701338700000|2023-11-30 10:05:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1022
1701339000000|2023-11-30 10:10:00|10717|10715|10714.7|10712.7|10717.8|10715.8|10714.7|10712.7|1711
1701339300000|2023-11-30 10:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|3111
1701339600000|2023-11-30 10:20:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1089
1701339900000|2023-11-30 10:25:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1002
1701340200000|2023-11-30 10:30:00|10715.5|10713.5|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|1437
1701340500000|2023-11-30 10:35:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|968
1701340800000|2023-11-30 10:40:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1275
1701341100000|2023-11-30 10:45:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|459
1701341400000|2023-11-30 10:50:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10713.9|10711.9|856
1701341700000|2023-11-30 10:55:00|10714.3|10712.3|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|990
1701342000000|2023-11-30 11:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1106
1701342300000|2023-11-30 11:05:00|10711.5|10709.5|10710|10708|10712.3|10710.3|10709.2|10707.2|2611
1701342600000|2023-11-30 11:10:00|10709.2|10707.2|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|1986
1701342900000|2023-11-30 11:15:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710|10708|1479
1701343200000|2023-11-30 11:20:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|1285
1701343500000|2023-11-30 11:25:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1459
1701343800000|2023-11-30 11:30:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|379
1701344100000|2023-11-30 11:35:00|10711.2|10709.2|10710|10708|10711.5|10709.5|10710|10708|1128
1701344400000|2023-11-30 11:40:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|1776
1701344700000|2023-11-30 11:45:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10710|10708|1360
1701345000000|2023-11-30 11:50:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710|10708|1206
1701345300000|2023-11-30 11:55:00|10711.2|10709.2|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1110
1701345600000|2023-11-30 12:00:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|772
1701345900000|2023-11-30 12:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|1913
1701346200000|2023-11-30 12:10:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|414
1701346500000|2023-11-30 12:15:00|10710|10708|10708.4|10706.4|10710|10708|10706.9|10704.9|1887
1701346800000|2023-11-30 12:20:00|10707.6|10705.6|10710.8|10708.8|10710.8|10708.8|10707.6|10705.6|2337
1701347100000|2023-11-30 12:25:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10710|10708|1574
1701347400000|2023-11-30 12:30:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10710.8|10708.8|1692
1701347700000|2023-11-30 12:35:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|1583
1701348000000|2023-11-30 12:40:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10712.3|10710.3|4988
1701348300000|2023-11-30 12:45:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|2076
1701348600000|2023-11-30 12:50:00|10715.5|10713.5|10715.5|10713.5|10717|10715|10715.5|10713.5|2313
1701348900000|2023-11-30 12:55:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|995
1701349200000|2023-11-30 13:00:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10715.5|10713.5|3137
1701349500000|2023-11-30 13:05:00|10719|10717|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|2444
1701349800000|2023-11-30 13:10:00|10719.4|10717.4|10724|10722|10724|10722|10719.4|10717.4|6058
1701350100000|2023-11-30 13:15:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10721.7|10719.7|14152
1701350400000|2023-11-30 13:20:00|10724|10722|10720.9|10718.9|10724|10722|10720.1|10718.1|6209
1701350700000|2023-11-30 13:25:00|10721.7|10719.7|10724|10722|10724|10722|10720.9|10718.9|5981
1701351000000|2023-11-30 13:30:00|10723.3|10721.3|10714.7|10712.7|10731.1|10729.1|10713.9|10711.9|16068
1701351300000|2023-11-30 13:35:00|10715.1|10713.1|10713.1|10711.1|10716.2|10714.2|10710.8|10708.8|7957
1701351600000|2023-11-30 13:40:00|10712.3|10710.3|10706.9|10704.9|10712.3|10710.3|10706.9|10704.9|8423
1701351900000|2023-11-30 13:45:00|10706.1|10704.1|10707.6|10705.6|10713.1|10711.1|10706.1|10704.1|6070
1701352200000|2023-11-30 13:50:00|10706.9|10704.9|10699.8|10697.8|10706.9|10704.9|10699.8|10697.8|9397
1701352500000|2023-11-30 13:55:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10698.3|10696.3|7058
1701352800000|2023-11-30 14:00:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10687.3|10685.3|15518
1701353100000|2023-11-30 14:05:00|10696.7|10694.7|10699|10697|10699|10697|10695.1|10693.1|6645
1701353400000|2023-11-30 14:10:00|10699.8|10697.8|10703|10701|10703|10701|10699|10697|7462
1701353700000|2023-11-30 14:15:00|10702.2|10700.2|10697.5|10695.5|10703|10701|10695.9|10693.9|8162
1701354000000|2023-11-30 14:20:00|10698.3|10696.3|10701.4|10699.4|10703.7|10701.7|10698.3|10696.3|5765
1701354300000|2023-11-30 14:25:00|10700.6|10698.6|10697.5|10695.5|10701.4|10699.4|10695.9|10693.9|4057
1701354600000|2023-11-30 14:30:00|10696.7|10694.7|10695.9|10693.9|10699|10697|10695.1|10693.1|5516
1701354900000|2023-11-30 14:35:00|10695.1|10693.1|10691.2|10689.2|10697.5|10695.5|10689.7|10687.7|5744
1701355200000|2023-11-30 14:40:00|10690.5|10688.5|10688.9|10686.9|10692.8|10690.8|10683.4|10681.4|9406
1701355500000|2023-11-30 14:45:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10684.2|10682.2|11630
1701355800000|2023-11-30 14:50:00|10685.8|10683.8|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|6313
1701356100000|2023-11-30 14:55:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685|10683|6630
1701356400000|2023-11-30 15:00:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685|10683|4582
1701356700000|2023-11-30 15:05:00|10688.9|10686.9|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|12986
1701357000000|2023-11-30 15:10:00|10687.3|10685.3|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|7456
1701357300000|2023-11-30 15:15:00|10686.9|10684.9|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|5235
1701357600000|2023-11-30 15:20:00|10685|10683|10687.3|10685.3|10688.9|10686.9|10685|10683|11790
1701357900000|2023-11-30 15:25:00|10686.5|10684.5|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|4756
1701358200000|2023-11-30 15:30:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10684.2|10682.2|8450
1701358500000|2023-11-30 15:35:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10685|10683|7726
1701358800000|2023-11-30 15:40:00|10686.5|10684.5|10690.5|10688.5|10690.5|10688.5|10685.8|10683.8|6408
1701359100000|2023-11-30 15:45:00|10689.7|10687.7|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|2959
1701359400000|2023-11-30 15:50:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|4709
1701359700000|2023-11-30 15:55:00|10691.2|10689.2|10694.4|10692.4|10694.4|10692.4|10688.9|10686.9|7088
1701360000000|2023-11-30 16:00:00|10693.6|10691.6|10692.8|10690.8|10695.5|10693.5|10692|10690|5617
1701360300000|2023-11-30 16:05:00|10692|10690|10693.6|10691.6|10695.1|10693.1|10691.2|10689.2|6976
1701360600000|2023-11-30 16:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|5856
1701360900000|2023-11-30 16:15:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10694|10692|6074
1701361200000|2023-11-30 16:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3366
1701361500000|2023-11-30 16:25:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|3349
1701361800000|2023-11-30 16:30:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10694.4|10692.4|3955
1701362100000|2023-11-30 16:35:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|3387
1701362400000|2023-11-30 16:40:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|1776
1701362700000|2023-11-30 16:45:00|10695.9|10693.9|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|3710
1701363000000|2023-11-30 16:50:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|2435
1701363300000|2023-11-30 16:55:00|10694.4|10692.4|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1369
1701363600000|2023-11-30 17:00:00|10695.9|10693.9|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|3432
1701363900000|2023-11-30 17:05:00|10695.9|10693.9|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|1481
1701364200000|2023-11-30 17:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|489
1701364500000|2023-11-30 17:15:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|953
1701364800000|2023-11-30 17:20:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1642
1701365100000|2023-11-30 17:25:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1567
1701365400000|2023-11-30 17:30:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2712
1701365700000|2023-11-30 17:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1084
1701366000000|2023-11-30 17:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1345
1701366300000|2023-11-30 17:45:00|10691.2|10689.2|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|2245
1701366600000|2023-11-30 17:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1978
1701366900000|2023-11-30 17:55:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10683.4|10681.4|2860
1701367200000|2023-11-30 18:00:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685|10683|4266
1701367500000|2023-11-30 18:05:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10686.5|10684.5|5509
1701367800000|2023-11-30 18:10:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2626
1701368100000|2023-11-30 18:15:00|10690.5|10688.5|10692|10690|10692|10690|10689.7|10687.7|1512
1701368400000|2023-11-30 18:20:00|10692.4|10690.4|10692.8|10690.8|10693.6|10691.6|10692|10690|1344
1701368700000|2023-11-30 18:25:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|2861
1701369000000|2023-11-30 18:30:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|3357
1701369300000|2023-11-30 18:35:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|4670
1701369600000|2023-11-30 18:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|2216
1701369900000|2023-11-30 18:45:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2596
1701370200000|2023-11-30 18:50:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1226
1701370500000|2023-11-30 18:55:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|679
1701370800000|2023-11-30 19:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|4448
1701371100000|2023-11-30 19:05:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|949
1701371400000|2023-11-30 19:10:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|309
1701371700000|2023-11-30 19:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1517
1701372000000|2023-11-30 19:20:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|2282
1701372300000|2023-11-30 19:25:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1547
1701372600000|2023-11-30 19:30:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|1580
1701372900000|2023-11-30 19:35:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|2074
1701373200000|2023-11-30 19:40:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1413
1701373500000|2023-11-30 19:45:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|2696
1701373800000|2023-11-30 19:50:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|2290
1701374100000|2023-11-30 19:55:00|10691.2|10689.2|10686.5|10684.5|10691.2|10689.2|10685.8|10683.8|7351
1701374400000|2023-11-30 20:00:00|10687.3|10685.3|10688.9|10686.9|10689.7|10687.7|10685.8|10683.8|7202
1701374700000|2023-11-30 20:05:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1450
1701375000000|2023-11-30 20:10:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|4328
1701375300000|2023-11-30 20:15:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|5584
1701375600000|2023-11-30 20:20:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|8841
1701375900000|2023-11-30 20:25:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|4962
1701376200000|2023-11-30 20:30:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2493
1701376500000|2023-11-30 20:35:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|2207
1701376800000|2023-11-30 20:40:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|2668
1701377100000|2023-11-30 20:45:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|4465
1701377400000|2023-11-30 20:50:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10684.2|10682.2|7469
1701377700000|2023-11-30 20:55:00|10685|10683|10693.6|10691.6|10693.6|10691.6|10683.4|10681.4|29081
1701378000000|2023-11-30 21:00:00|10693.2|10691.2|10692.8|10690.8|10696.7|10694.7|10689.7|10687.7|15728
1701378300000|2023-11-30 21:05:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10692|10690|5598
1701378600000|2023-11-30 21:10:00|10694.4|10692.4|10696.7|10694.7|10697.1|10695.1|10693.6|10691.6|4350
1701378900000|2023-11-30 21:15:00|10695.9|10693.9|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|10846
1701379200000|2023-11-30 21:20:00|10693.2|10691.2|10693.6|10691.6|10694.4|10692.4|10692|10690|2258
1701379500000|2023-11-30 21:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|3036
1701379800000|2023-11-30 21:30:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|2368
1701380100000|2023-11-30 21:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|771
1701380400000|2023-11-30 21:40:00|10694.4|10692.4|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|3640
1701380700000|2023-11-30 21:45:00|10697.1|10695.1|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|3455
1701381000000|2023-11-30 21:50:00|10697.5|10695.5|10700.6|10698.6|10700.6|10698.6|10696.7|10694.7|3360
1701381300000|2023-11-30 21:55:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|3648
1701385200000|2023-11-30 23:00:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|605
1701385500000|2023-11-30 23:05:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|618
1701385800000|2023-11-30 23:10:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|294
1701386100000|2023-11-30 23:15:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|852
1701386400000|2023-11-30 23:20:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|559
1701386700000|2023-11-30 23:25:00|10703.7|10701.7|10706.9|10704.9|10707.6|10705.6|10703.7|10701.7|1053
1701387000000|2023-11-30 23:30:00|10708.4|10706.4|10705.3|10703.3|10711.5|10709.5|10705.3|10703.3|1691
1701387300000|2023-11-30 23:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|555
1701387600000|2023-11-30 23:40:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|45
1701387900000|2023-11-30 23:45:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|276
1701388200000|2023-11-30 23:50:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|226
1701388500000|2023-11-30 23:55:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|249
1701388800000|2023-12-01 00:00:00|10706.1|10704.1|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|889
1701389100000|2023-12-01 00:05:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|588
1701389400000|2023-12-01 00:10:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|371
1701389700000|2023-12-01 00:15:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|615
1701390000000|2023-12-01 00:20:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|393
1701390300000|2023-12-01 00:25:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|289
1701390600000|2023-12-01 00:30:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|390
1701390900000|2023-12-01 00:35:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|839
1701391200000|2023-12-01 00:40:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|506
1701391500000|2023-12-01 00:45:00|10702.6|10700.6|10701.4|10699.4|10703|10701|10701.4|10699.4|498
1701391800000|2023-12-01 00:50:00|10702.2|10700.2|10704.5|10702.5|10705.3|10703.3|10701.4|10699.4|837
1701392100000|2023-12-01 00:55:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|701
1701392400000|2023-12-01 01:00:00|10703.3|10701.3|10703|10701|10704.5|10702.5|10703|10701|1401
1701392700000|2023-12-01 01:05:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|676
1701393000000|2023-12-01 01:10:00|10703.7|10701.7|10703|10701|10705.3|10703.3|10703|10701|1000
1701393300000|2023-12-01 01:15:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703|10701|332
1701393600000|2023-12-01 01:20:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|714
1701393900000|2023-12-01 01:25:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|460
1701394200000|2023-12-01 01:30:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10702.2|10700.2|289
1701394500000|2023-12-01 01:35:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|51
1701394800000|2023-12-01 01:40:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|124
1701395100000|2023-12-01 01:45:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|178
1701395400000|2023-12-01 01:50:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|492
1701395700000|2023-12-01 01:55:00|10701.4|10699.4|10699.8|10697.8|10701.8|10699.8|10699|10697|1685
1701396000000|2023-12-01 02:00:00|10699|10697|10700.6|10698.6|10701.4|10699.4|10699|10697|1060
1701396300000|2023-12-01 02:05:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|269
1701396600000|2023-12-01 02:10:00|10699.8|10697.8|10699.8|10697.8|10700.2|10698.2|10699.8|10697.8|262
1701396900000|2023-12-01 02:15:00|||||||||145
1701397200000|2023-12-01 02:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|365
1701397500000|2023-12-01 02:25:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|97
1701397800000|2023-12-01 02:30:00|||||||||229
1701398100000|2023-12-01 02:35:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|438
1701398400000|2023-12-01 02:40:00|||||||||75
1701398700000|2023-12-01 02:45:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|275
1701399000000|2023-12-01 02:50:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|759
1701399300000|2023-12-01 02:55:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|205
1701399600000|2023-12-01 03:00:00|10699|10697|10699|10697|10699|10697|10699|10697|200
1701399900000|2023-12-01 03:05:00|||||||||61
1701400200000|2023-12-01 03:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|558
1701400500000|2023-12-01 03:15:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|565
1701400800000|2023-12-01 03:20:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1050
1701401100000|2023-12-01 03:25:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|361
1701401400000|2023-12-01 03:30:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|317
1701401700000|2023-12-01 03:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|195
1701402000000|2023-12-01 03:40:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|738
1701402300000|2023-12-01 03:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|474
1701402600000|2023-12-01 03:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|110
1701402900000|2023-12-01 03:55:00|||||||||14
1701403200000|2023-12-01 04:00:00|||||||||268
1701403500000|2023-12-01 04:05:00|||||||||2
1701403800000|2023-12-01 04:10:00|||||||||170
1701404100000|2023-12-01 04:15:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|237
1701404400000|2023-12-01 04:20:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|774
1701404700000|2023-12-01 04:25:00|||||||||154
1701405000000|2023-12-01 04:30:00|||||||||519
1701405300000|2023-12-01 04:35:00|||||||||40
1701405600000|2023-12-01 04:40:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|103
1701405900000|2023-12-01 04:45:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|303
1701406200000|2023-12-01 04:50:00|||||||||110
1701406500000|2023-12-01 04:55:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|597
1701406800000|2023-12-01 05:00:00|||||||||359
1701407100000|2023-12-01 05:05:00|10699.4|10697.4|10700.6|10698.6|10700.6|10698.6|10699.4|10697.4|448
1701407400000|2023-12-01 05:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|280
1701407700000|2023-12-01 05:15:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|343
1701408000000|2023-12-01 05:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|549
1701408300000|2023-12-01 05:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|421
1701408600000|2023-12-01 05:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|360
1701408900000|2023-12-01 05:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|130
1701409200000|2023-12-01 05:40:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|378
1701409500000|2023-12-01 05:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|490
1701409800000|2023-12-01 05:50:00|||||||||20
1701410100000|2023-12-01 05:55:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1550
1701410400000|2023-12-01 06:00:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|342
1701410700000|2023-12-01 06:05:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|378
1701411000000|2023-12-01 06:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|750
1701411300000|2023-12-01 06:15:00|||||||||15
1701411600000|2023-12-01 06:20:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|493
1701411900000|2023-12-01 06:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|276
1701412200000|2023-12-01 06:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|294
1701412500000|2023-12-01 06:35:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|368
1701412800000|2023-12-01 06:40:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.3|10694.3|1234
1701413100000|2023-12-01 06:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|739
1701413400000|2023-12-01 06:50:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|299
1701413700000|2023-12-01 06:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|227
1701414000000|2023-12-01 07:00:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|334
1701414300000|2023-12-01 07:05:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|759
1701414600000|2023-12-01 07:10:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|541
1701414900000|2023-12-01 07:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|421
1701415200000|2023-12-01 07:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|429
1701415500000|2023-12-01 07:25:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|803
1701415800000|2023-12-01 07:30:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|898
1701416100000|2023-12-01 07:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|452
1701416400000|2023-12-01 07:40:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|366
1701416700000|2023-12-01 07:45:00|10700.6|10698.6|10696.7|10694.7|10700.6|10698.6|10696.7|10694.7|1455
1701417000000|2023-12-01 07:50:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|649
1701417300000|2023-12-01 07:55:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|812
1701417600000|2023-12-01 08:00:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10696.7|10694.7|2369
1701417900000|2023-12-01 08:05:00|10696.7|10694.7|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|2081
1701418200000|2023-12-01 08:10:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1246
1701418500000|2023-12-01 08:15:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|977
1701418800000|2023-12-01 08:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|629
1701419100000|2023-12-01 08:25:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|1123
1701419400000|2023-12-01 08:30:00|10695.9|10693.9|10699|10697|10699|10697|10695.1|10693.1|1484
1701419700000|2023-12-01 08:35:00|10698.3|10696.3|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|1065
1701420000000|2023-12-01 08:40:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699|10697|1845
1701420300000|2023-12-01 08:45:00|10700.6|10698.6|10703.7|10701.7|10703.7|10701.7|10699.8|10697.8|904
1701420600000|2023-12-01 08:50:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10703|10701|2882
1701420900000|2023-12-01 08:55:00|10705.3|10703.3|10708.4|10706.4|10709.2|10707.2|10705.3|10703.3|1623
1701421200000|2023-12-01 09:00:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2774
1701421500000|2023-12-01 09:05:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1358
1701421800000|2023-12-01 09:10:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1308
1701422100000|2023-12-01 09:15:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|1114
1701422400000|2023-12-01 09:20:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10708.4|10706.4|755
1701422700000|2023-12-01 09:25:00|10709.2|10707.2|10710|10708|10711.5|10709.5|10709.2|10707.2|703
1701423000000|2023-12-01 09:30:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1774
1701423300000|2023-12-01 09:35:00|10710|10708|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|690
1701423600000|2023-12-01 09:40:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|1055
1701423900000|2023-12-01 09:45:00|10710|10708|10708.4|10706.4|10710|10708|10707.6|10705.6|1361
1701424200000|2023-12-01 09:50:00|10708.8|10706.8|10707.6|10705.6|10708.8|10706.8|10707.6|10705.6|770
1701424500000|2023-12-01 09:55:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|991
1701424800000|2023-12-01 10:00:00|10708|10706|10707.6|10705.6|10708|10706|10706.1|10704.1|1017
1701425100000|2023-12-01 10:05:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|1015
1701425400000|2023-12-01 10:10:00|10708.4|10706.4|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|766
1701425700000|2023-12-01 10:15:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|732
1701426000000|2023-12-01 10:20:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|461
1701426300000|2023-12-01 10:25:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|1256
1701426600000|2023-12-01 10:30:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|784
1701426900000|2023-12-01 10:35:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1047
1701427200000|2023-12-01 10:40:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|949
1701427500000|2023-12-01 10:45:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1505
1701427800000|2023-12-01 10:50:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703|10701|1008
1701428100000|2023-12-01 10:55:00|10703|10701|10703|10701|10703|10701|10701.4|10699.4|1090
1701428400000|2023-12-01 11:00:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10701.4|10699.4|527
1701428700000|2023-12-01 11:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|1617
1701429000000|2023-12-01 11:10:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|946
1701429300000|2023-12-01 11:15:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|235
1701429600000|2023-12-01 11:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|480
1701429900000|2023-12-01 11:25:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|172
1701430200000|2023-12-01 11:30:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|1076
1701430500000|2023-12-01 11:35:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|3299
1701430800000|2023-12-01 11:40:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|729
1701431100000|2023-12-01 11:45:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1718
1701431400000|2023-12-01 11:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1527
1701431700000|2023-12-01 11:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|948
1701432000000|2023-12-01 12:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|265
1701432300000|2023-12-01 12:05:00|10692|10690|10688.9|10686.9|10692.4|10690.4|10688.9|10686.9|6099
1701432600000|2023-12-01 12:10:00|10688.5|10686.5|10692|10690|10692|10690|10688.1|10686.1|1360
1701432900000|2023-12-01 12:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|2098
1701433200000|2023-12-01 12:20:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|2184
1701433500000|2023-12-01 12:25:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|2641
1701433800000|2023-12-01 12:30:00|10693.6|10691.6|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|1546
1701434100000|2023-12-01 12:35:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1683
1701434400000|2023-12-01 12:40:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|1839
1701434700000|2023-12-01 12:45:00|10692.8|10690.8|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|4904
1701435000000|2023-12-01 12:50:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|3828
1701435300000|2023-12-01 12:55:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|1126
1701435600000|2023-12-01 13:00:00|10692|10690|10695.9|10693.9|10699|10697|10691.2|10689.2|5073
1701435900000|2023-12-01 13:05:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|1870
1701436200000|2023-12-01 13:10:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|2408
1701436500000|2023-12-01 13:15:00|10695.9|10693.9|10700.6|10698.6|10701.4|10699.4|10695.9|10693.9|3661
1701436800000|2023-12-01 13:20:00|10700.2|10698.2|10700.6|10698.6|10702.2|10700.2|10698.3|10696.3|5450
1701437100000|2023-12-01 13:25:00|10699.8|10697.8|10698.3|10696.3|10701.4|10699.4|10698.3|10696.3|3533
1701437400000|2023-12-01 13:30:00|10699|10697|10698.3|10696.3|10699|10697|10695.9|10693.9|3625
1701437700000|2023-12-01 13:35:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10697.5|10695.5|5265
1701438000000|2023-12-01 13:40:00|10699|10697|10695.1|10693.1|10699|10697|10692.8|10690.8|6315
1701438300000|2023-12-01 13:45:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|2680
1701438600000|2023-12-01 13:50:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692|10690|3485
1701438900000|2023-12-01 13:55:00|10695.9|10693.9|10693.6|10691.6|10699.8|10697.8|10693.6|10691.6|5464
1701439200000|2023-12-01 14:00:00|10692.8|10690.8|10692|10690|10695.1|10693.1|10691.2|10689.2|3447
1701439500000|2023-12-01 14:05:00|10691.2|10689.2|10690.5|10688.5|10693.6|10691.6|10689.7|10687.7|2187
1701439800000|2023-12-01 14:10:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10688.9|10686.9|2787
1701440100000|2023-12-01 14:15:00|10688.9|10686.9|10686.5|10684.5|10689.7|10687.7|10685.8|10683.8|3207
1701440400000|2023-12-01 14:20:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|5457
1701440700000|2023-12-01 14:25:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2810
1701441000000|2023-12-01 14:30:00|10688.1|10686.1|10689.7|10687.7|10691.2|10689.2|10686.5|10684.5|4786
1701441300000|2023-12-01 14:35:00|10688.9|10686.9|10692|10690|10692.8|10690.8|10688.1|10686.1|3796
1701441600000|2023-12-01 14:40:00|10692.8|10690.8|10693.6|10691.6|10697.5|10695.5|10692|10690|4622
1701441900000|2023-12-01 14:45:00|10694|10692|10691.2|10689.2|10694.4|10692.4|10689.7|10687.7|5171
1701442200000|2023-12-01 14:50:00|10690.5|10688.5|10692|10690|10692|10690|10688.9|10686.9|4082
1701442500000|2023-12-01 14:55:00|10691.2|10689.2|10691.6|10689.6|10692|10690|10689.7|10687.7|5092
1701442800000|2023-12-01 15:00:00|10698.3|10696.3|10720.1|10718.1|10725.6|10723.6|10698.3|10696.3|21809
1701443100000|2023-12-01 15:05:00|10720.9|10718.9|10716.2|10714.2|10720.9|10718.9|10713.1|10711.1|15156
1701443400000|2023-12-01 15:10:00|10716.6|10714.6|10714.7|10712.7|10719.4|10717.4|10714.7|10712.7|14644
1701443700000|2023-12-01 15:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10710.8|10708.8|9388
1701444000000|2023-12-01 15:20:00|10716.2|10714.2|10720.1|10718.1|10723.3|10721.3|10715.5|10713.5|12102
1701444300000|2023-12-01 15:25:00|10719.4|10717.4|10717|10715|10720.9|10718.9|10715.5|10713.5|8663
1701444600000|2023-12-01 15:30:00|10716.2|10714.2|10710|10708|10717|10715|10709.2|10707.2|10396
1701444900000|2023-12-01 15:35:00|10709.2|10707.2|10707.6|10705.6|10710.8|10708.8|10706.9|10704.9|5646
1701445200000|2023-12-01 15:40:00|10707.3|10705.3|10709.2|10707.2|10709.2|10707.2|10704.5|10702.5|6871
1701445500000|2023-12-01 15:45:00|10710|10708|10713.9|10711.9|10714.7|10712.7|10709.2|10707.2|7613
1701445800000|2023-12-01 15:50:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10713.1|10711.1|6051
1701446100000|2023-12-01 15:55:00|10717|10715|10714.7|10712.7|10717|10715|10713.9|10711.9|6607
1701446400000|2023-12-01 16:00:00|10713.9|10711.9|10716.2|10714.2|10721.7|10719.7|10699|10697|21417
1701446700000|2023-12-01 16:05:00|10715.5|10713.5|10717.8|10715.8|10718.6|10716.6|10709.2|10707.2|8909
1701447000000|2023-12-01 16:10:00|10717|10715|10724.8|10722.8|10724.8|10722.8|10715.5|10713.5|7430
1701447300000|2023-12-01 16:15:00|10725.6|10723.6|10729.5|10727.5|10734.2|10732.2|10724.8|10722.8|16295
1701447600000|2023-12-01 16:20:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10726.4|10724.4|12951
1701447900000|2023-12-01 16:25:00|10729.5|10727.5|10737.3|10735.3|10738.1|10736.1|10728.7|10726.7|12088
1701448200000|2023-12-01 16:30:00|10738.1|10736.1|10743.6|10741.6|10745.1|10743.1|10734.2|10732.2|11438
1701448500000|2023-12-01 16:35:00|10742.8|10740.8|10737.3|10735.3|10744.4|10742.4|10736.5|10734.5|12098
1701448800000|2023-12-01 16:40:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10735.8|10733.8|7796
1701449100000|2023-12-01 16:45:00|10739.7|10737.7|10742.8|10740.8|10744.4|10742.4|10738.9|10736.9|8739
1701449400000|2023-12-01 16:50:00|10743.6|10741.6|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|12734
1701449700000|2023-12-01 16:55:00|10743.6|10741.6|10738.1|10736.1|10743.6|10741.6|10738.1|10736.1|5790
1701450000000|2023-12-01 17:00:00|10737.7|10735.7|10735|10733|10738.1|10736.1|10735|10733|3695
1701450300000|2023-12-01 17:05:00|10734.2|10732.2|10735|10733|10736.5|10734.5|10733.4|10731.4|6102
1701450600000|2023-12-01 17:10:00|10734.2|10732.2|10738.9|10736.9|10738.9|10736.9|10734.2|10732.2|4471
1701450900000|2023-12-01 17:15:00|10738.1|10736.1|10735|10733|10741.2|10739.2|10735|10733|5504
1701451200000|2023-12-01 17:20:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2708
1701451500000|2023-12-01 17:25:00|10735|10733|10732.6|10730.6|10736.5|10734.5|10732.6|10730.6|2611
1701451800000|2023-12-01 17:30:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|2760
1701452100000|2023-12-01 17:35:00|10732.6|10730.6|10736.5|10734.5|10737.3|10735.3|10732.6|10730.6|3272
1701452400000|2023-12-01 17:40:00|10737.3|10735.3|10740.5|10738.5|10741.2|10739.2|10737.3|10735.3|3606
1701452700000|2023-12-01 17:45:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|2111
1701453000000|2023-12-01 17:50:00|10743.6|10741.6|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|3292
1701453300000|2023-12-01 17:55:00|10742|10740|10748.3|10746.3|10749|10747|10742|10740|7283
1701453600000|2023-12-01 18:00:00|10749|10747|10748.3|10746.3|10750.6|10748.6|10746.7|10744.7|6277
1701453900000|2023-12-01 18:05:00|10749|10747|10751.4|10749.4|10753.7|10751.7|10748.3|10746.3|13860
1701454200000|2023-12-01 18:10:00|10750.6|10748.6|10753|10751|10753.7|10751.7|10749.8|10747.8|12819
1701454500000|2023-12-01 18:15:00|10753.7|10751.7|10756.1|10754.1|10756.5|10754.5|10753|10751|7247
1701454800000|2023-12-01 18:20:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10750.6|10748.6|5444
1701455100000|2023-12-01 18:25:00|10753.7|10751.7|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|3075
1701455400000|2023-12-01 18:30:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|4194
1701455700000|2023-12-01 18:35:00|10754.5|10752.5|10751.4|10749.4|10756.1|10754.1|10750.6|10748.6|4506
1701456000000|2023-12-01 18:40:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10748.3|10746.3|5038
1701456300000|2023-12-01 18:45:00|10751.4|10749.4|10757.6|10755.6|10758.4|10756.4|10751.4|10749.4|4056
1701456600000|2023-12-01 18:50:00|10758.4|10756.4|10751.4|10749.4|10758.4|10756.4|10751.4|10749.4|4033
1701456900000|2023-12-01 18:55:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|5030
1701457200000|2023-12-01 19:00:00|10753|10751|10752.2|10750.2|10753|10751|10749.8|10747.8|2941
1701457500000|2023-12-01 19:05:00|10753|10751|10749|10747|10753|10751|10749|10747|2117
1701457800000|2023-12-01 19:10:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749|10747|1785
1701458100000|2023-12-01 19:15:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|3443
1701458400000|2023-12-01 19:20:00|10749|10747|10755.3|10753.3|10755.3|10753.3|10749|10747|2689
1701458700000|2023-12-01 19:25:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|3981
1701459000000|2023-12-01 19:30:00|10752.2|10750.2|10748.3|10746.3|10752.2|10750.2|10747.5|10745.5|3439
1701459300000|2023-12-01 19:35:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|2430
1701459600000|2023-12-01 19:40:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|3278
1701459900000|2023-12-01 19:45:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10742.8|10740.8|3110
1701460200000|2023-12-01 19:50:00|10743.6|10741.6|10747.5|10745.5|10747.5|10745.5|10743.6|10741.6|4068
1701460500000|2023-12-01 19:55:00|10746.7|10744.7|10749|10747|10749.8|10747.8|10746.7|10744.7|5622
1701460800000|2023-12-01 20:00:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.9|10743.9|4964
1701461100000|2023-12-01 20:05:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|3254
1701461400000|2023-12-01 20:10:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10748.3|10746.3|2877
1701461700000|2023-12-01 20:15:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|3663
1701462000000|2023-12-01 20:20:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|936
1701462300000|2023-12-01 20:25:00|10753|10751|10753|10751|10753|10751|10751.4|10749.4|1536
1701462600000|2023-12-01 20:30:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|2612
1701462900000|2023-12-01 20:35:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|3142
1701463200000|2023-12-01 20:40:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|2188
1701463500000|2023-12-01 20:45:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10749.8|10747.8|2087
1701463800000|2023-12-01 20:50:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|1681
1701464100000|2023-12-01 20:55:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10749|10747|7501
1701464400000|2023-12-01 21:00:00|10751.4|10749.4|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|4515
1701464700000|2023-12-01 21:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2809
1701465000000|2023-12-01 21:10:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|4272
1701465300000|2023-12-01 21:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|1823
1701465600000|2023-12-01 21:20:00|10754.1|10752.1|10753.7|10751.7|10754.1|10752.1|10753.7|10751.7|1436
1701465900000|2023-12-01 21:25:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1952
1701466200000|2023-12-01 21:30:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1610
1701466500000|2023-12-01 21:35:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1199
1701466800000|2023-12-01 21:40:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|900
1701467100000|2023-12-01 21:45:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|978
1701467400000|2023-12-01 21:50:00|10756.9|10754.9|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|2292
1701467700000|2023-12-01 21:55:00|10757.6|10755.6|10761.9|10759.9|10762.3|10760.3|10756.9|10754.9|3468
1701644400000|2023-12-03 23:00:00|10754.5|10752.5|10749|10747|10757.6|10755.6|10749|10747|3523
1701644700000|2023-12-03 23:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10746.7|10744.7|1133
1701645000000|2023-12-03 23:10:00|10749.4|10747.4|10750.6|10748.6|10751.4|10749.4|10749|10747|1481
1701645300000|2023-12-03 23:15:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|1292
1701645600000|2023-12-03 23:20:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|273
1701645900000|2023-12-03 23:25:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|587
1701646200000|2023-12-03 23:30:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|413
1701646500000|2023-12-03 23:35:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|716
1701646800000|2023-12-03 23:40:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10745.9|10743.9|629
1701647100000|2023-12-03 23:45:00|10747.1|10745.1|10749|10747|10749|10747|10746.7|10744.7|326
1701647400000|2023-12-03 23:50:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|171
1701647700000|2023-12-03 23:55:00|10748.7|10746.7|10746.7|10744.7|10749|10747|10746.7|10744.7|273
1701648000000|2023-12-04 00:00:00|10745.9|10743.9|10744.4|10742.4|10746.3|10744.3|10744.4|10742.4|389
1701648300000|2023-12-04 00:05:00|10744.8|10742.8|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|592
1701648600000|2023-12-04 00:10:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10742|10740|452
1701648900000|2023-12-04 00:15:00|10743.2|10741.2|10742.8|10740.8|10743.6|10741.6|10742|10740|409
1701649200000|2023-12-04 00:20:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|294
1701649500000|2023-12-04 00:25:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|429
1701649800000|2023-12-04 00:30:00|10742.8|10740.8|10740.5|10738.5|10745.1|10743.1|10740.5|10738.5|1638
1701650100000|2023-12-04 00:35:00|10741.2|10739.2|10738.9|10736.9|10741.2|10739.2|10738.1|10736.1|635
1701650400000|2023-12-04 00:40:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1366
1701650700000|2023-12-04 00:45:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|364
1701651000000|2023-12-04 00:50:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|630
1701651300000|2023-12-04 00:55:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|493
1701651600000|2023-12-04 01:00:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|1008
1701651900000|2023-12-04 01:05:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10733.4|10731.4|1261
1701652200000|2023-12-04 01:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|685
1701652500000|2023-12-04 01:15:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1562
1701652800000|2023-12-04 01:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|165
1701653100000|2023-12-04 01:25:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|500
1701653400000|2023-12-04 01:30:00|10736.2|10734.2|10735|10733|10736.2|10734.2|10735|10733|351
1701653700000|2023-12-04 01:35:00|10734.2|10732.2|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1510
1701654000000|2023-12-04 01:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|310
1701654300000|2023-12-04 01:45:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|276
1701654600000|2023-12-04 01:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|153
1701654900000|2023-12-04 01:55:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|230
1701655200000|2023-12-04 02:00:00|10735|10733|10735|10733|10736.5|10734.5|10735|10733|985
1701655500000|2023-12-04 02:05:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|385
1701655800000|2023-12-04 02:10:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|710
1701656100000|2023-12-04 02:15:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|213
1701656400000|2023-12-04 02:20:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|447
1701656700000|2023-12-04 02:25:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|400
1701657000000|2023-12-04 02:30:00|||||||||162
1701657300000|2023-12-04 02:35:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|795
1701657600000|2023-12-04 02:40:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|80
1701657900000|2023-12-04 02:45:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|597
1701658200000|2023-12-04 02:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|128
1701658500000|2023-12-04 02:55:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|743
1701658800000|2023-12-04 03:00:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|363
1701659100000|2023-12-04 03:05:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|203
1701659400000|2023-12-04 03:10:00|10733|10731|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|226
1701659700000|2023-12-04 03:15:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|690
1701660000000|2023-12-04 03:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|935
1701660300000|2023-12-04 03:25:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|98
1701660600000|2023-12-04 03:30:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|166
1701660900000|2023-12-04 03:35:00|10735.8|10733.8|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|1039
1701661200000|2023-12-04 03:40:00|||||||||75
1701661500000|2023-12-04 03:45:00|||||||||5
1701661800000|2023-12-04 03:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|688
1701662100000|2023-12-04 03:55:00|||||||||258
1701662400000|2023-12-04 04:00:00|10732.3|10730.3|10733.4|10731.4|10733.4|10731.4|10732.3|10730.3|771
1701662700000|2023-12-04 04:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|21
1701663000000|2023-12-04 04:10:00|||||||||100
1701663300000|2023-12-04 04:15:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|214
1701663600000|2023-12-04 04:20:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|192
1701663900000|2023-12-04 04:25:00|10732.3|10730.3|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|468
1701664200000|2023-12-04 04:30:00|||||||||21
1701664500000|2023-12-04 04:35:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|110
1701664800000|2023-12-04 04:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|576
1701665100000|2023-12-04 04:45:00|||||||||241
1701665400000|2023-12-04 04:50:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|142
1701665700000|2023-12-04 04:55:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|525
1701666000000|2023-12-04 05:00:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|257
1701666300000|2023-12-04 05:05:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|159
1701666600000|2023-12-04 05:10:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|303
1701666900000|2023-12-04 05:15:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10733.4|10731.4|577
1701667200000|2023-12-04 05:20:00|||||||||64
1701667500000|2023-12-04 05:25:00|||||||||32
1701667800000|2023-12-04 05:30:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|774
1701668100000|2023-12-04 05:35:00|||||||||84
1701668400000|2023-12-04 05:40:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|82
1701668700000|2023-12-04 05:45:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|208
1701669000000|2023-12-04 05:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|94
1701669300000|2023-12-04 05:55:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|599
1701669600000|2023-12-04 06:00:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|250
1701669900000|2023-12-04 06:05:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|799
1701670200000|2023-12-04 06:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1311
1701670500000|2023-12-04 06:15:00|10736.9|10734.9|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1364
1701670800000|2023-12-04 06:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|76
1701671100000|2023-12-04 06:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|557
1701671400000|2023-12-04 06:30:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|427
1701671700000|2023-12-04 06:35:00|||||||||27
1701672000000|2023-12-04 06:40:00|10738.5|10736.5|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|537
1701672300000|2023-12-04 06:45:00|10736.5|10734.5|10736.9|10734.9|10737.3|10735.3|10736.5|10734.5|688
1701672600000|2023-12-04 06:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|339
1701672900000|2023-12-04 06:55:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|180
1701673200000|2023-12-04 07:00:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|837
1701673500000|2023-12-04 07:05:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|904
1701673800000|2023-12-04 07:10:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|668
1701674100000|2023-12-04 07:15:00|10735.4|10733.4|10736.5|10734.5|10736.5|10734.5|10735|10733|1076
1701674400000|2023-12-04 07:20:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|790
1701674700000|2023-12-04 07:25:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|1261
1701675000000|2023-12-04 07:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1958
1701675300000|2023-12-04 07:35:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|355
1701675600000|2023-12-04 07:40:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|931
1701675900000|2023-12-04 07:45:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|776
1701676200000|2023-12-04 07:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|1152
1701676500000|2023-12-04 07:55:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|3117
1701676800000|2023-12-04 08:00:00|10736.5|10734.5|10731.9|10729.9|10736.5|10734.5|10731.9|10729.9|1757
1701677100000|2023-12-04 08:05:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1385
1701677400000|2023-12-04 08:10:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1015
1701677700000|2023-12-04 08:15:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|1276
1701678000000|2023-12-04 08:20:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|1512
1701678300000|2023-12-04 08:25:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1214
1701678600000|2023-12-04 08:30:00|10729.5|10727.5|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|3153
1701678900000|2023-12-04 08:35:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1133
1701679200000|2023-12-04 08:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|1008
1701679500000|2023-12-04 08:45:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|1146
1701679800000|2023-12-04 08:50:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|537
1701680100000|2023-12-04 08:55:00|10733.4|10731.4|10735.8|10733.8|10736.5|10734.5|10732.6|10730.6|2389
1701680400000|2023-12-04 09:00:00|10736.5|10734.5|10739.7|10737.7|10739.7|10737.7|10736.5|10734.5|2817
1701680700000|2023-12-04 09:05:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|2124
1701681000000|2023-12-04 09:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1321
1701681300000|2023-12-04 09:15:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|779
1701681600000|2023-12-04 09:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1014
1701681900000|2023-12-04 09:25:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|640
1701682200000|2023-12-04 09:30:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|530
1701682500000|2023-12-04 09:35:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10736.5|10734.5|2238
1701682800000|2023-12-04 09:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2219
1701683100000|2023-12-04 09:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|274
1701683400000|2023-12-04 09:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|484
1701683700000|2023-12-04 09:55:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|186
1701684000000|2023-12-04 10:00:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10733.4|10731.4|720
1701684300000|2023-12-04 10:05:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|2067
1701684600000|2023-12-04 10:10:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|649
1701684900000|2023-12-04 10:15:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|1485
1701685200000|2023-12-04 10:20:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1563
1701685500000|2023-12-04 10:25:00|10730.3|10728.3|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|823
1701685800000|2023-12-04 10:30:00|10731.9|10729.9|10735|10733|10735|10733|10731.1|10729.1|777
1701686100000|2023-12-04 10:35:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|288
1701686400000|2023-12-04 10:40:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|358
1701686700000|2023-12-04 10:45:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|593
1701687000000|2023-12-04 10:50:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|247
1701687300000|2023-12-04 10:55:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|960
1701687600000|2023-12-04 11:00:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|983
1701687900000|2023-12-04 11:05:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|928
1701688200000|2023-12-04 11:10:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|478
1701688500000|2023-12-04 11:15:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|471
1701688800000|2023-12-04 11:20:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|318
1701689100000|2023-12-04 11:25:00|10729.5|10727.5|10732.6|10730.6|10732.6|10730.6|10729.5|10727.5|1019
1701689400000|2023-12-04 11:30:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|1381
1701689700000|2023-12-04 11:35:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|447
1701690000000|2023-12-04 11:40:00|10733|10731|10734.2|10732.2|10735|10733|10732.6|10730.6|747
1701690300000|2023-12-04 11:45:00|10735|10733|10735|10733|10735|10733|10733.4|10731.4|1044
1701690600000|2023-12-04 11:50:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|781
1701690900000|2023-12-04 11:55:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|396
1701691200000|2023-12-04 12:00:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10729.5|10727.5|2634
1701691500000|2023-12-04 12:05:00|10732.3|10730.3|10730.3|10728.3|10733.4|10731.4|10729.5|10727.5|1609
1701691800000|2023-12-04 12:10:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10727.2|10725.2|1181
1701692100000|2023-12-04 12:15:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|630
1701692400000|2023-12-04 12:20:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|863
1701692700000|2023-12-04 12:25:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|276
1701693000000|2023-12-04 12:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|867
1701693300000|2023-12-04 12:35:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|994
1701693600000|2023-12-04 12:40:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|2030
1701693900000|2023-12-04 12:45:00|10728.7|10726.7|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1675
1701694200000|2023-12-04 12:50:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|374
1701694500000|2023-12-04 12:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1366
1701694800000|2023-12-04 13:00:00|10730.7|10728.7|10727.2|10725.2|10731.1|10729.1|10727.2|10725.2|1720
1701695100000|2023-12-04 13:05:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|1988
1701695400000|2023-12-04 13:10:00|10728|10726|10730.3|10728.3|10731.1|10729.1|10728|10726|2201
1701695700000|2023-12-04 13:15:00|10731.1|10729.1|10735.8|10733.8|10736.5|10734.5|10730.3|10728.3|3272
1701696000000|2023-12-04 13:20:00|10736.5|10734.5|10732.6|10730.6|10736.5|10734.5|10731.1|10729.1|5547
1701696300000|2023-12-04 13:25:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10728.7|10726.7|5318
1701696600000|2023-12-04 13:30:00|10730.7|10728.7|10731.9|10729.9|10732.6|10730.6|10729.5|10727.5|3147
1701696900000|2023-12-04 13:35:00|10731.5|10729.5|10728|10726|10731.9|10729.9|10728|10726|2134
1701697200000|2023-12-04 13:40:00|10728.7|10726.7|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2903
1701697500000|2023-12-04 13:45:00|10728|10726|10730.3|10728.3|10731.9|10729.9|10728|10726|3039
1701697800000|2023-12-04 13:50:00|10729.5|10727.5|10732.6|10730.6|10733.4|10731.4|10728.7|10726.7|1718
1701698100000|2023-12-04 13:55:00|10733.4|10731.4|10728|10726|10734.2|10732.2|10727.2|10725.2|5973
1701698400000|2023-12-04 14:00:00|10727.2|10725.2|10724|10722|10728|10726|10721.7|10719.7|10766
1701698700000|2023-12-04 14:05:00|10723.3|10721.3|10722.5|10720.5|10725.6|10723.6|10720.1|10718.1|5672
1701699000000|2023-12-04 14:10:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10719.4|10717.4|5600
1701699300000|2023-12-04 14:15:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|3653
1701699600000|2023-12-04 14:20:00|10720.1|10718.1|10724|10722|10724|10722|10719.4|10717.4|5026
1701699900000|2023-12-04 14:25:00|10723.3|10721.3|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|4566
1701700200000|2023-12-04 14:30:00|10722.9|10720.9|10724|10722|10724|10722|10718.6|10716.6|3857
1701700500000|2023-12-04 14:35:00|10723.3|10721.3|10724|10722|10725.6|10723.6|10720.1|10718.1|4506
1701700800000|2023-12-04 14:40:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|2397
1701701100000|2023-12-04 14:45:00|10724|10722|10724.8|10722.8|10726.4|10724.4|10724|10722|4859
1701701400000|2023-12-04 14:50:00|10725.6|10723.6|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|3373
1701701700000|2023-12-04 14:55:00|10729.5|10727.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|4562
1701702000000|2023-12-04 15:00:00|10731.9|10729.9|10735.8|10733.8|10738.1|10736.1|10731.1|10729.1|7919
1701702300000|2023-12-04 15:05:00|10735|10733|10732.6|10730.6|10737.3|10735.3|10731.9|10729.9|4373
1701702600000|2023-12-04 15:10:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|4444
1701702900000|2023-12-04 15:15:00|10730.3|10728.3|10727.2|10725.2|10732.6|10730.6|10727.2|10725.2|4007
1701703200000|2023-12-04 15:20:00|10728|10726|10724.8|10722.8|10728.7|10726.7|10724.8|10722.8|6632
1701703500000|2023-12-04 15:25:00|10725.6|10723.6|10722.5|10720.5|10725.6|10723.6|10721.7|10719.7|5287
1701703800000|2023-12-04 15:30:00|10721.7|10719.7|10718.6|10716.6|10724|10722|10718.6|10716.6|3908
1701704100000|2023-12-04 15:35:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10713.9|10711.9|7919
1701704400000|2023-12-04 15:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|5560
1701704700000|2023-12-04 15:45:00|10715.8|10713.8|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|4715
1701705000000|2023-12-04 15:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|5733
1701705300000|2023-12-04 15:55:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|3101
1701705600000|2023-12-04 16:00:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|4225
1701705900000|2023-12-04 16:05:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|5299
1701706200000|2023-12-04 16:10:00|10717|10715|10717|10715|10717.8|10715.8|10715.5|10713.5|4706
1701706500000|2023-12-04 16:15:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10713.9|10711.9|3105
1701706800000|2023-12-04 16:20:00|10715.5|10713.5|10713.9|10711.9|10717|10715|10713.9|10711.9|3719
1701707100000|2023-12-04 16:25:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|2302
1701707400000|2023-12-04 16:30:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|1819
1701707700000|2023-12-04 16:35:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2234
1701708000000|2023-12-04 16:40:00|10714.7|10712.7|10713.1|10711.1|10717|10715|10713.1|10711.1|1740
1701708300000|2023-12-04 16:45:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1671
1701708600000|2023-12-04 16:50:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|4137
1701708900000|2023-12-04 16:55:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10711.5|10709.5|2822
1701709200000|2023-12-04 17:00:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|2256
1701709500000|2023-12-04 17:05:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|2784
1701709800000|2023-12-04 17:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2028
1701710100000|2023-12-04 17:15:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|4712
1701710400000|2023-12-04 17:20:00|10713.1|10711.1|10710|10708|10713.1|10711.1|10709.2|10707.2|2446
1701710700000|2023-12-04 17:25:00|10709.6|10707.6|10709.2|10707.2|10710|10708|10709.2|10707.2|2190
1701711000000|2023-12-04 17:30:00|10710|10708|10708.4|10706.4|10710|10708|10707.6|10705.6|1564
1701711300000|2023-12-04 17:35:00|10708|10706|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|1473
1701711600000|2023-12-04 17:40:00|10707.6|10705.6|10709.2|10707.2|10710|10708|10707.6|10705.6|3264
1701711900000|2023-12-04 17:45:00|10710|10708|10710|10708|10710|10708|10710|10708|664
1701712200000|2023-12-04 17:50:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|1413
1701712500000|2023-12-04 17:55:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|1157
1701712800000|2023-12-04 18:00:00|10710|10708|10710|10708|10710|10708|10709.2|10707.2|1650
1701713100000|2023-12-04 18:05:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|2506
1701713400000|2023-12-04 18:10:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|1828
1701713700000|2023-12-04 18:15:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.9|10704.9|2829
1701714000000|2023-12-04 18:20:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|705
1701714300000|2023-12-04 18:25:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|1214
1701714600000|2023-12-04 18:30:00|10708.4|10706.4|10707.6|10705.6|10710|10708|10707.6|10705.6|3567
1701714900000|2023-12-04 18:35:00|10706.9|10704.9|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|1817
1701715200000|2023-12-04 18:40:00|10710|10708|10708.4|10706.4|10710|10708|10708.4|10706.4|1571
1701715500000|2023-12-04 18:45:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|3053
1701715800000|2023-12-04 18:50:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|921
1701716100000|2023-12-04 18:55:00|10708.4|10706.4|10709.2|10707.2|10709.6|10707.6|10708.4|10706.4|844
1701716400000|2023-12-04 19:00:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|2962
1701716700000|2023-12-04 19:05:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.6|10707.6|2892
1701717000000|2023-12-04 19:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|1220
1701717300000|2023-12-04 19:15:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|944
1701717600000|2023-12-04 19:20:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1114
1701717900000|2023-12-04 19:25:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|2304
1701718200000|2023-12-04 19:30:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|1911
1701718500000|2023-12-04 19:35:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|1363
1701718800000|2023-12-04 19:40:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|662
1701719100000|2023-12-04 19:45:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1952
1701719400000|2023-12-04 19:50:00|10710.8|10708.8|10712.3|10710.3|10713.1|10711.1|10710|10708|2840
1701719700000|2023-12-04 19:55:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710|10708|4189
1701720000000|2023-12-04 20:00:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710|10708|2270
1701720300000|2023-12-04 20:05:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1320
1701720600000|2023-12-04 20:10:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10711.5|10709.5|2338
1701720900000|2023-12-04 20:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2211
1701721200000|2023-12-04 20:20:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|3151
1701721500000|2023-12-04 20:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|1360
1701721800000|2023-12-04 20:30:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1016
1701722100000|2023-12-04 20:35:00|10715.5|10713.5|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|5386
1701722400000|2023-12-04 20:40:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|2686
1701722700000|2023-12-04 20:45:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|2466
1701723000000|2023-12-04 20:50:00|10718.6|10716.6|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|2169
1701723300000|2023-12-04 20:55:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10719.4|10717.4|4443
1701723600000|2023-12-04 21:00:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|4254
1701723900000|2023-12-04 21:05:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|1633
1701724200000|2023-12-04 21:10:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|1064
1701724500000|2023-12-04 21:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|2255
1701724800000|2023-12-04 21:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1271
1701725100000|2023-12-04 21:25:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1230
1701725400000|2023-12-04 21:30:00|||||||||646
1701725700000|2023-12-04 21:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|715
1701726000000|2023-12-04 21:40:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10722.5|10720.5|2890
1701726300000|2023-12-04 21:45:00|||||||||538
1701726600000|2023-12-04 21:50:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|3016
1701726900000|2023-12-04 21:55:00|10722.9|10720.9|10724|10722|10724.8|10722.8|10722.5|10720.5|1438
1701730800000|2023-12-04 23:00:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|150
1701731100000|2023-12-04 23:05:00|||||||||31
1701731400000|2023-12-04 23:10:00|||||||||54
1701731700000|2023-12-04 23:15:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|57
1701732000000|2023-12-04 23:20:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|156
1701732300000|2023-12-04 23:25:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10722.1|10720.1|56
1701732600000|2023-12-04 23:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|135
1701732900000|2023-12-04 23:35:00|||||||||8
1701733200000|2023-12-04 23:40:00|||||||||133
1701733500000|2023-12-04 23:45:00|10724|10722|10724|10722|10724|10722|10724|10722|42
1701733800000|2023-12-04 23:50:00|||||||||86
1701734100000|2023-12-04 23:55:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10723.3|10721.3|308
1701734400000|2023-12-05 00:00:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|204
1701734700000|2023-12-05 00:05:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|240
1701735000000|2023-12-05 00:10:00|10726|10724|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|638
1701735300000|2023-12-05 00:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|443
1701735600000|2023-12-05 00:20:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|231
1701735900000|2023-12-05 00:25:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|285
1701736200000|2023-12-05 00:30:00|||||||||111
1701736500000|2023-12-05 00:35:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|336
1701736800000|2023-12-05 00:40:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|290
1701737100000|2023-12-05 00:45:00|||||||||74
1701737400000|2023-12-05 00:50:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|194
1701737700000|2023-12-05 00:55:00|||||||||200
1701738000000|2023-12-05 01:00:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|377
1701738300000|2023-12-05 01:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|127
1701738600000|2023-12-05 01:10:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|882
1701738900000|2023-12-05 01:15:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|435
1701739200000|2023-12-05 01:20:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|1148
1701739500000|2023-12-05 01:25:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|536
1701739800000|2023-12-05 01:30:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|220
1701740100000|2023-12-05 01:35:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|445
1701740400000|2023-12-05 01:40:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|358
1701740700000|2023-12-05 01:45:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|108
1701741000000|2023-12-05 01:50:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|290
1701741300000|2023-12-05 01:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|90
1701741600000|2023-12-05 02:00:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|236
1701741900000|2023-12-05 02:05:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|459
1701742200000|2023-12-05 02:10:00|||||||||89
1701742500000|2023-12-05 02:15:00|10724|10722|10722.5|10720.5|10724|10722|10722.5|10720.5|415
1701742800000|2023-12-05 02:20:00|||||||||60
1701743100000|2023-12-05 02:25:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|274
1701743400000|2023-12-05 02:30:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|85
1701743700000|2023-12-05 02:35:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|252
1701744000000|2023-12-05 02:40:00|||||||||14
1701744300000|2023-12-05 02:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|104
1701744600000|2023-12-05 02:50:00|||||||||106
1701744900000|2023-12-05 02:55:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|89
1701745200000|2023-12-05 03:00:00|||||||||62
1701745500000|2023-12-05 03:05:00|||||||||60
1701745800000|2023-12-05 03:10:00|||||||||437
1701746100000|2023-12-05 03:15:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|199
1701746400000|2023-12-05 03:20:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|101
1701746700000|2023-12-05 03:25:00|||||||||75
1701747000000|2023-12-05 03:30:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|750
1701747300000|2023-12-05 03:35:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|182
1701747600000|2023-12-05 03:40:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10722.1|10720.1|54
1701747900000|2023-12-05 03:45:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|141
1701748200000|2023-12-05 03:50:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|617
1701748500000|2023-12-05 03:55:00|10725.6|10723.6|10728|10726|10728|10726|10725.6|10723.6|1883
1701748800000|2023-12-05 04:00:00|10728.7|10726.7|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1358
1701749100000|2023-12-05 04:05:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|101
1701749400000|2023-12-05 04:10:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|114
1701749700000|2023-12-05 04:15:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|365
1701750000000|2023-12-05 04:20:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|382
1701750300000|2023-12-05 04:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|230
1701750600000|2023-12-05 04:30:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|325
1701750900000|2023-12-05 04:35:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|221
1701751200000|2023-12-05 04:40:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|411
1701751500000|2023-12-05 04:45:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|119
1701751800000|2023-12-05 04:50:00|||||||||283
1701752100000|2023-12-05 04:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|160
1701752400000|2023-12-05 05:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|72
1701752700000|2023-12-05 05:05:00|||||||||362
1701753000000|2023-12-05 05:10:00|||||||||109
1701753300000|2023-12-05 05:15:00|||||||||254
1701753600000|2023-12-05 05:20:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10723.3|10721.3|806
1701753900000|2023-12-05 05:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|593
1701754200000|2023-12-05 05:30:00|10724|10722|10724|10722|10724|10722|10724|10722|91
1701754500000|2023-12-05 05:35:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|184
1701754800000|2023-12-05 05:40:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|321
1701755100000|2023-12-05 05:45:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|415
1701755400000|2023-12-05 05:50:00|||||||||13
1701755700000|2023-12-05 05:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|585
1701756000000|2023-12-05 06:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|412
1701756300000|2023-12-05 06:05:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|310
1701756600000|2023-12-05 06:10:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1073
1701756900000|2023-12-05 06:15:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|145
1701757200000|2023-12-05 06:20:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|2016
1701757500000|2023-12-05 06:25:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|307
1701757800000|2023-12-05 06:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|834
1701758100000|2023-12-05 06:35:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|392
1701758400000|2023-12-05 06:40:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|388
1701758700000|2023-12-05 06:45:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1363
1701759000000|2023-12-05 06:50:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|454
1701759300000|2023-12-05 06:55:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|721
1701759600000|2023-12-05 07:00:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|2225
1701759900000|2023-12-05 07:05:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|1713
1701760200000|2023-12-05 07:10:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|933
1701760500000|2023-12-05 07:15:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|329
1701760800000|2023-12-05 07:20:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|1788
1701761100000|2023-12-05 07:25:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|1455
1701761400000|2023-12-05 07:30:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|881
1701761700000|2023-12-05 07:35:00|10729.1|10727.1|10728|10726|10729.1|10727.1|10728|10726|689
1701762000000|2023-12-05 07:40:00|10727.2|10725.2|10731.1|10729.1|10731.1|10729.1|10727.2|10725.2|1813
1701762300000|2023-12-05 07:45:00|10730.3|10728.3|10729.5|10727.5|10731.9|10729.9|10728.7|10726.7|1001
1701762600000|2023-12-05 07:50:00|10728.7|10726.7|10731.9|10729.9|10731.9|10729.9|10728.7|10726.7|999
1701762900000|2023-12-05 07:55:00|10732.6|10730.6|10730.3|10728.3|10733.4|10731.4|10730.3|10728.3|955
1701763200000|2023-12-05 08:00:00|10731.1|10729.1|10732.6|10730.6|10735|10733|10730.3|10728.3|2651
1701763500000|2023-12-05 08:05:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|926
1701763800000|2023-12-05 08:10:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2116
1701764100000|2023-12-05 08:15:00|10731.1|10729.1|10733.4|10731.4|10733.4|10731.4|10728.7|10726.7|2121
1701764400000|2023-12-05 08:20:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10732.6|10730.6|1393
1701764700000|2023-12-05 08:25:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|822
1701765000000|2023-12-05 08:30:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1643
1701765300000|2023-12-05 08:35:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10728.7|10726.7|1011
1701765600000|2023-12-05 08:40:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728|10726|820
1701765900000|2023-12-05 08:45:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|988
1701766200000|2023-12-05 08:50:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1414
1701766500000|2023-12-05 08:55:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724|10722|1471
1701766800000|2023-12-05 09:00:00|10724|10722|10720.9|10718.9|10724.8|10722.8|10720.9|10718.9|2584
1701767100000|2023-12-05 09:05:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|2125
1701767400000|2023-12-05 09:10:00|10723.3|10721.3|10725.6|10723.6|10725.6|10723.6|10721.7|10719.7|1039
1701767700000|2023-12-05 09:15:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1099
1701768000000|2023-12-05 09:20:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|544
1701768300000|2023-12-05 09:25:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|648
1701768600000|2023-12-05 09:30:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|677
1701768900000|2023-12-05 09:35:00|10728.3|10726.3|10726.4|10724.4|10728.3|10726.3|10726.4|10724.4|676
1701769200000|2023-12-05 09:40:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|611
1701769500000|2023-12-05 09:45:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|491
1701769800000|2023-12-05 09:50:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|586
1701770100000|2023-12-05 09:55:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|859
1701770400000|2023-12-05 10:00:00|10729.5|10727.5|10727.2|10725.2|10729.5|10727.5|10726.4|10724.4|1175
1701770700000|2023-12-05 10:05:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|1973
1701771000000|2023-12-05 10:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|594
1701771300000|2023-12-05 10:15:00|10724.8|10722.8|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|829
1701771600000|2023-12-05 10:20:00|10725.6|10723.6|10724|10722|10727.2|10725.2|10723.3|10721.3|944
1701771900000|2023-12-05 10:25:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10721.7|10719.7|2782
1701772200000|2023-12-05 10:30:00|10721.7|10719.7|10724|10722|10724|10722|10720.9|10718.9|2414
1701772500000|2023-12-05 10:35:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|294
1701772800000|2023-12-05 10:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|1121
1701773100000|2023-12-05 10:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1355
1701773400000|2023-12-05 10:50:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|162
1701773700000|2023-12-05 10:55:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10722.5|10720.5|2170
1701774000000|2023-12-05 11:00:00|10724.8|10722.8|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|231
1701774300000|2023-12-05 11:05:00|10728|10726|10728|10726|10728.7|10726.7|10726.4|10724.4|1105
1701774600000|2023-12-05 11:10:00|10727.2|10725.2|10728|10726|10729.5|10727.5|10727.2|10725.2|1577
1701774900000|2023-12-05 11:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|144
1701775200000|2023-12-05 11:20:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10724.8|10722.8|767
1701775500000|2023-12-05 11:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|363
1701775800000|2023-12-05 11:30:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|782
1701776100000|2023-12-05 11:35:00|10724|10722|10726.4|10724.4|10726.4|10724.4|10724|10722|738
1701776400000|2023-12-05 11:40:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|2415
1701776700000|2023-12-05 11:45:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|464
1701777000000|2023-12-05 11:50:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|692
1701777300000|2023-12-05 11:55:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|366
1701777600000|2023-12-05 12:00:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1132
1701777900000|2023-12-05 12:05:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1526
1701778200000|2023-12-05 12:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1136
1701778500000|2023-12-05 12:15:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|280
1701778800000|2023-12-05 12:20:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|932
1701779100000|2023-12-05 12:25:00|10729.5|10727.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1105
1701779400000|2023-12-05 12:30:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|1599
1701779700000|2023-12-05 12:35:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|910
1701780000000|2023-12-05 12:40:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|519
1701780300000|2023-12-05 12:45:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|2014
1701780600000|2023-12-05 12:50:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1289
1701780900000|2023-12-05 12:55:00|10731.9|10729.9|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|913
1701781200000|2023-12-05 13:00:00|10731.1|10729.1|10732.6|10730.6|10735|10733|10731.1|10729.1|3331
1701781500000|2023-12-05 13:05:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10730.3|10728.3|2473
1701781800000|2023-12-05 13:10:00|10731.1|10729.1|10731.9|10729.9|10735|10733|10731.1|10729.1|4601
1701782100000|2023-12-05 13:15:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10728.7|10726.7|2667
1701782400000|2023-12-05 13:20:00|10731.1|10729.1|10737.3|10735.3|10738.1|10736.1|10730.3|10728.3|5135
1701782700000|2023-12-05 13:25:00|10738.1|10736.1|10736.5|10734.5|10740.5|10738.5|10734.2|10732.2|4165
1701783000000|2023-12-05 13:30:00|10735.8|10733.8|10739.7|10737.7|10740.5|10738.5|10735|10733|4665
1701783300000|2023-12-05 13:35:00|10738.9|10736.9|10738.1|10736.1|10741.2|10739.2|10737.3|10735.3|2848
1701783600000|2023-12-05 13:40:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10736.5|10734.5|1793
1701783900000|2023-12-05 13:45:00|10739.7|10737.7|10736.5|10734.5|10739.7|10737.7|10735.8|10733.8|2953
1701784200000|2023-12-05 13:50:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10735.8|10733.8|2498
1701784500000|2023-12-05 13:55:00|10738.9|10736.9|10741.2|10739.2|10742|10740|10738.9|10736.9|5578
1701784800000|2023-12-05 14:00:00|10742|10740|10738.1|10736.1|10742|10740|10737.3|10735.3|4253
1701785100000|2023-12-05 14:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|3869
1701785400000|2023-12-05 14:10:00|10735.8|10733.8|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|2388
1701785700000|2023-12-05 14:15:00|10735|10733|10735|10733|10736.5|10734.5|10733.4|10731.4|3213
1701786000000|2023-12-05 14:20:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10732.3|10730.3|5675
1701786300000|2023-12-05 14:25:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|4261
1701786600000|2023-12-05 14:30:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10731.1|10729.1|4747
1701786900000|2023-12-05 14:35:00|10735|10733|10739.7|10737.7|10739.7|10737.7|10735|10733|3981
1701787200000|2023-12-05 14:40:00|10740.5|10738.5|10736.2|10734.2|10740.5|10738.5|10736.2|10734.2|4481
1701787500000|2023-12-05 14:45:00|10735.8|10733.8|10731.1|10729.1|10737.3|10735.3|10728|10726|8036
1701787800000|2023-12-05 14:50:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10728|10726|4669
1701788100000|2023-12-05 14:55:00|10731.1|10729.1|10732.3|10730.3|10735|10733|10730.3|10728.3|4279
1701788400000|2023-12-05 15:00:00|10732.6|10730.6|10753.7|10751.7|10760.8|10758.8|10732.6|10730.6|23644
1701788700000|2023-12-05 15:05:00|10753|10751|10745.1|10743.1|10753.7|10751.7|10743.6|10741.6|12787
1701789000000|2023-12-05 15:10:00|10745.9|10743.9|10743.6|10741.6|10752.2|10750.2|10742.8|10740.8|10541
1701789300000|2023-12-05 15:15:00|10744.4|10742.4|10742.8|10740.8|10745.9|10743.9|10741.2|10739.2|7302
1701789600000|2023-12-05 15:20:00|10743.6|10741.6|10745.9|10743.9|10749.8|10747.8|10742.8|10740.8|7079
1701789900000|2023-12-05 15:25:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10743.6|10741.6|6351
1701790200000|2023-12-05 15:30:00|10743.6|10741.6|10739.7|10737.7|10745.1|10743.1|10738.9|10736.9|7960
1701790500000|2023-12-05 15:35:00|10740.1|10738.1|10737.3|10735.3|10742|10740|10736.5|10734.5|6318
1701790800000|2023-12-05 15:40:00|10736.5|10734.5|10738.9|10736.9|10739.7|10737.7|10735.8|10733.8|5199
1701791100000|2023-12-05 15:45:00|10739.7|10737.7|10742|10740|10743.6|10741.6|10738.9|10736.9|4081
1701791400000|2023-12-05 15:50:00|10742.8|10740.8|10746.7|10744.7|10746.7|10744.7|10741.2|10739.2|4966
1701791700000|2023-12-05 15:55:00|10745.9|10743.9|10749.8|10747.8|10750.6|10748.6|10745.9|10743.9|5754
1701792000000|2023-12-05 16:00:00|10749|10747|10752.2|10750.2|10753|10751|10749|10747|6107
1701792300000|2023-12-05 16:05:00|10753|10751|10749|10747|10753|10751|10749|10747|3393
1701792600000|2023-12-05 16:10:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|3817
1701792900000|2023-12-05 16:15:00|10751.4|10749.4|10746.7|10744.7|10753|10751|10746.7|10744.7|6527
1701793200000|2023-12-05 16:20:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|3361
1701793500000|2023-12-05 16:25:00|10747.5|10745.5|10748.3|10746.3|10749.8|10747.8|10745.9|10743.9|4491
1701793800000|2023-12-05 16:30:00|10749|10747|10745.1|10743.1|10749|10747|10745.1|10743.1|3265
1701794100000|2023-12-05 16:35:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10743.6|10741.6|2837
1701794400000|2023-12-05 16:40:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|2613
1701794700000|2023-12-05 16:45:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|1315
1701795000000|2023-12-05 16:50:00|10743.6|10741.6|10743.6|10741.6|10745.1|10743.1|10742|10740|2831
1701795300000|2023-12-05 16:55:00|10744.4|10742.4|10750.6|10748.6|10750.6|10748.6|10744.4|10742.4|4629
1701795600000|2023-12-05 17:00:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3308
1701795900000|2023-12-05 17:05:00|10750.6|10748.6|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|3315
1701796200000|2023-12-05 17:10:00|10754.5|10752.5|10751.4|10749.4|10755.3|10753.3|10751.4|10749.4|3952
1701796500000|2023-12-05 17:15:00|10752.2|10750.2|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|3492
1701796800000|2023-12-05 17:20:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|3844
1701797100000|2023-12-05 17:25:00|10750.6|10748.6|10753.7|10751.7|10755.3|10753.3|10750.6|10748.6|7908
1701797400000|2023-12-05 17:30:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|2778
1701797700000|2023-12-05 17:35:00|10753.7|10751.7|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|3480
1701798000000|2023-12-05 17:40:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|3108
1701798300000|2023-12-05 17:45:00|10752.2|10750.2|10751|10749|10753|10751|10750.6|10748.6|2747
1701798600000|2023-12-05 17:50:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|1520
1701798900000|2023-12-05 17:55:00|10753|10751|10750.6|10748.6|10753|10751|10750.6|10748.6|1032
1701799200000|2023-12-05 18:00:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10749|10747|1549
1701799500000|2023-12-05 18:05:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|2260
1701799800000|2023-12-05 18:10:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10743.6|10741.6|1795
1701800100000|2023-12-05 18:15:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1885
1701800400000|2023-12-05 18:20:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|1493
1701800700000|2023-12-05 18:25:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1539
1701801000000|2023-12-05 18:30:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|1462
1701801300000|2023-12-05 18:35:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2455
1701801600000|2023-12-05 18:40:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|2193
1701801900000|2023-12-05 18:45:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1844
1701802200000|2023-12-05 18:50:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|1221
1701802500000|2023-12-05 18:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1281
1701802800000|2023-12-05 19:00:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|643
1701803100000|2023-12-05 19:05:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|3025
1701803400000|2023-12-05 19:10:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|2019
1701803700000|2023-12-05 19:15:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1154
1701804000000|2023-12-05 19:20:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|3238
1701804300000|2023-12-05 19:25:00|10746.7|10744.7|10748.3|10746.3|10749|10747|10746.7|10744.7|3818
1701804600000|2023-12-05 19:30:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1660
1701804900000|2023-12-05 19:35:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|370
1701805200000|2023-12-05 19:40:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|2793
1701805500000|2023-12-05 19:45:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10749.8|10747.8|4516
1701805800000|2023-12-05 19:50:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|7763
1701806100000|2023-12-05 19:55:00|10754.5|10752.5|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|5133
1701806400000|2023-12-05 20:00:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|3508
1701806700000|2023-12-05 20:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1648
1701807000000|2023-12-05 20:10:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10751.4|10749.4|3979
1701807300000|2023-12-05 20:15:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|1874
1701807600000|2023-12-05 20:20:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|3248
1701807900000|2023-12-05 20:25:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|3241
1701808200000|2023-12-05 20:30:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|1891
1701808500000|2023-12-05 20:35:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2161
1701808800000|2023-12-05 20:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1833
1701809100000|2023-12-05 20:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|2336
1701809400000|2023-12-05 20:50:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|2229
1701809700000|2023-12-05 20:55:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749|10747|4599
1701810000000|2023-12-05 21:00:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|4697
1701810300000|2023-12-05 21:05:00|10749.4|10747.4|10749|10747|10750.6|10748.6|10748.3|10746.3|2897
1701810600000|2023-12-05 21:10:00|10748.3|10746.3|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1047
1701810900000|2023-12-05 21:15:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|1539
1701811200000|2023-12-05 21:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1334
1701811500000|2023-12-05 21:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1169
1701811800000|2023-12-05 21:30:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|502
1701812100000|2023-12-05 21:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|625
1701812400000|2023-12-05 21:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1150
1701812700000|2023-12-05 21:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2185
1701813000000|2023-12-05 21:50:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1319
1701813300000|2023-12-05 21:55:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1624
1701817200000|2023-12-05 23:00:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|887
1701817500000|2023-12-05 23:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|601
1701817800000|2023-12-05 23:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|180
1701818100000|2023-12-05 23:15:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|21
1701818400000|2023-12-05 23:20:00|10749.8|10747.8|10749.8|10747.8|10750.2|10748.2|10749.8|10747.8|427
1701818700000|2023-12-05 23:25:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|551
1701819000000|2023-12-05 23:30:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|181
1701819300000|2023-12-05 23:35:00|10750.2|10748.2|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|37
1701819600000|2023-12-05 23:40:00|||||||||22
1701819900000|2023-12-05 23:45:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|83
1701820200000|2023-12-05 23:50:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|125
1701820500000|2023-12-05 23:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|198
1701820800000|2023-12-06 00:00:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1084
1701821100000|2023-12-06 00:05:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|221
1701821400000|2023-12-06 00:10:00|||||||||120
1701821700000|2023-12-06 00:15:00|10751.4|10749.4|10753|10751|10754.5|10752.5|10751.4|10749.4|752
1701822000000|2023-12-06 00:20:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|399
1701822300000|2023-12-06 00:25:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|957
1701822600000|2023-12-06 00:30:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|414
1701822900000|2023-12-06 00:35:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|678
1701823200000|2023-12-06 00:40:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1142
1701823500000|2023-12-06 00:45:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10742|10740|732
1701823800000|2023-12-06 00:50:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|113
1701824100000|2023-12-06 00:55:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|424
1701824400000|2023-12-06 01:00:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|655
1701824700000|2023-12-06 01:05:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|683
1701825000000|2023-12-06 01:10:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|277
1701825300000|2023-12-06 01:15:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|585
1701825600000|2023-12-06 01:20:00|10743.6|10741.6|10744.4|10742.4|10744.8|10742.8|10743.6|10741.6|390
1701825900000|2023-12-06 01:25:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|650
1701826200000|2023-12-06 01:30:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|779
1701826500000|2023-12-06 01:35:00|10742.4|10740.4|10742.8|10740.8|10743.6|10741.6|10742.4|10740.4|642
1701826800000|2023-12-06 01:40:00|10743.2|10741.2|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|1424
1701827100000|2023-12-06 01:45:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|516
1701827400000|2023-12-06 01:50:00|||||||||65
1701827700000|2023-12-06 01:55:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|532
1701828000000|2023-12-06 02:00:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|532
1701828300000|2023-12-06 02:05:00|||||||||108
1701828600000|2023-12-06 02:10:00|||||||||7
1701828900000|2023-12-06 02:15:00|10742|10740|10739.7|10737.7|10742|10740|10738.9|10736.9|2177
1701829200000|2023-12-06 02:20:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|432
1701829500000|2023-12-06 02:25:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.5|10736.5|261
1701829800000|2023-12-06 02:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|907
1701830100000|2023-12-06 02:35:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|812
1701830400000|2023-12-06 02:40:00|||||||||238
1701830700000|2023-12-06 02:45:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|723
1701831000000|2023-12-06 02:50:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|121
1701831300000|2023-12-06 02:55:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|350
1701831600000|2023-12-06 03:00:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|949
1701831900000|2023-12-06 03:05:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|344
1701832200000|2023-12-06 03:10:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|175
1701832500000|2023-12-06 03:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|194
1701832800000|2023-12-06 03:20:00|||||||||34
1701833100000|2023-12-06 03:25:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|478
1701833400000|2023-12-06 03:30:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|699
1701833700000|2023-12-06 03:35:00|||||||||68
1701834000000|2023-12-06 03:40:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|533
1701834300000|2023-12-06 03:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|467
1701834600000|2023-12-06 03:50:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|256
1701834900000|2023-12-06 03:55:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|226
1701835200000|2023-12-06 04:00:00|||||||||86
1701835500000|2023-12-06 04:05:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|176
1701835800000|2023-12-06 04:10:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|201
1701836100000|2023-12-06 04:15:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|59
1701836400000|2023-12-06 04:20:00|||||||||36
1701836700000|2023-12-06 04:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|97
1701837000000|2023-12-06 04:30:00|||||||||27
1701837300000|2023-12-06 04:35:00|||||||||4
1701837600000|2023-12-06 04:40:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|111
1701837900000|2023-12-06 04:45:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|209
1701838200000|2023-12-06 04:50:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|257
1701838500000|2023-12-06 04:55:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|323
1701838800000|2023-12-06 05:00:00|||||||||108
1701839100000|2023-12-06 05:05:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|198
1701839400000|2023-12-06 05:10:00|||||||||63
1701839700000|2023-12-06 05:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|117
1701840000000|2023-12-06 05:20:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|394
1701840300000|2023-12-06 05:25:00|||||||||42
1701840600000|2023-12-06 05:30:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|241
1701840900000|2023-12-06 05:35:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|134
1701841200000|2023-12-06 05:40:00|||||||||1
1701841500000|2023-12-06 05:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|58
1701841800000|2023-12-06 05:50:00|||||||||457
1701842100000|2023-12-06 05:55:00|10739.3|10737.3|10738.9|10736.9|10739.3|10737.3|10738.9|10736.9|100
1701842400000|2023-12-06 06:00:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|652
1701842700000|2023-12-06 06:05:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|175
1701843000000|2023-12-06 06:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|218
1701843300000|2023-12-06 06:15:00|||||||||128
1701843600000|2023-12-06 06:20:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|394
1701843900000|2023-12-06 06:25:00|10739.3|10737.3|10739.7|10737.7|10739.7|10737.7|10739.3|10737.3|789
1701844200000|2023-12-06 06:30:00|||||||||315
1701844500000|2023-12-06 06:35:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|138
1701844800000|2023-12-06 06:40:00|||||||||113
1701845100000|2023-12-06 06:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|148
1701845400000|2023-12-06 06:50:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|561
1701845700000|2023-12-06 06:55:00|||||||||39
1701846000000|2023-12-06 07:00:00|10737.3|10735.3|10742|10740|10742|10740|10737.3|10735.3|1108
1701846300000|2023-12-06 07:05:00|10741.2|10739.2|10742|10740|10742.4|10740.4|10741.2|10739.2|406
1701846600000|2023-12-06 07:10:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|63
1701846900000|2023-12-06 07:15:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|756
1701847200000|2023-12-06 07:20:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|291
1701847500000|2023-12-06 07:25:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|369
1701847800000|2023-12-06 07:30:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|730
1701848100000|2023-12-06 07:35:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|706
1701848400000|2023-12-06 07:40:00|||||||||252
1701848700000|2023-12-06 07:45:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|760
1701849000000|2023-12-06 07:50:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|742
1701849300000|2023-12-06 07:55:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|497
1701849600000|2023-12-06 08:00:00|10745.9|10743.9|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2062
1701849900000|2023-12-06 08:05:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|2052
1701850200000|2023-12-06 08:10:00|10745.9|10743.9|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|1394
1701850500000|2023-12-06 08:15:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|1502
1701850800000|2023-12-06 08:20:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|665
1701851100000|2023-12-06 08:25:00|10748.3|10746.3|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|1578
1701851400000|2023-12-06 08:30:00|10750.6|10748.6|10746.7|10744.7|10750.6|10748.6|10746.7|10744.7|997
1701851700000|2023-12-06 08:35:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1026
1701852000000|2023-12-06 08:40:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|745
1701852300000|2023-12-06 08:45:00|10746.7|10744.7|10748.3|10746.3|10749.8|10747.8|10746.7|10744.7|939
1701852600000|2023-12-06 08:50:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|1177
1701852900000|2023-12-06 08:55:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|2209
1701853200000|2023-12-06 09:00:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|2706
1701853500000|2023-12-06 09:05:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1488
1701853800000|2023-12-06 09:10:00|10750.6|10748.6|10747.5|10745.5|10751.4|10749.4|10747.5|10745.5|1596
1701854100000|2023-12-06 09:15:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1990
1701854400000|2023-12-06 09:20:00|10748.3|10746.3|10745.9|10743.9|10749|10747|10745.9|10743.9|926
1701854700000|2023-12-06 09:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1023
1701855000000|2023-12-06 09:30:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1434
1701855300000|2023-12-06 09:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|510
1701855600000|2023-12-06 09:40:00|10743.6|10741.6|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|2270
1701855900000|2023-12-06 09:45:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|1450
1701856200000|2023-12-06 09:50:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|722
1701856500000|2023-12-06 09:55:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|697
1701856800000|2023-12-06 10:00:00|10742|10740|10740.5|10738.5|10742.8|10740.8|10740.1|10738.1|2271
1701857100000|2023-12-06 10:05:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|2030
1701857400000|2023-12-06 10:10:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|580
1701857700000|2023-12-06 10:15:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1315
1701858000000|2023-12-06 10:20:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|1380
1701858300000|2023-12-06 10:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1755
1701858600000|2023-12-06 10:30:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1766
1701858900000|2023-12-06 10:35:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|943
1701859200000|2023-12-06 10:40:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2028
1701859500000|2023-12-06 10:45:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|888
1701859800000|2023-12-06 10:50:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|1596
1701860100000|2023-12-06 10:55:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|645
1701860400000|2023-12-06 11:00:00|||||||||252
1701860700000|2023-12-06 11:05:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|956
1701861000000|2023-12-06 11:10:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|260
1701861300000|2023-12-06 11:15:00|10737.3|10735.3|10735|10733|10737.3|10735.3|10735|10733|2053
1701861600000|2023-12-06 11:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|537
1701861900000|2023-12-06 11:25:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1162
1701862200000|2023-12-06 11:30:00|10735.8|10733.8|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|1350
1701862500000|2023-12-06 11:35:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|599
1701862800000|2023-12-06 11:40:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|314
1701863100000|2023-12-06 11:45:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2592
1701863400000|2023-12-06 11:50:00|10735.8|10733.8|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|2117
1701863700000|2023-12-06 11:55:00|10737.3|10735.3|10735|10733|10737.3|10735.3|10734.2|10732.2|1478
1701864000000|2023-12-06 12:00:00|10735.8|10733.8|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|750
1701864300000|2023-12-06 12:05:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|583
1701864600000|2023-12-06 12:10:00|10735.8|10733.8|10737.3|10735.3|10738.1|10736.1|10735|10733|832
1701864900000|2023-12-06 12:15:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|369
1701865200000|2023-12-06 12:20:00|10736.5|10734.5|10738.9|10736.9|10739.7|10737.7|10734.2|10732.2|1962
1701865500000|2023-12-06 12:25:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|416
1701865800000|2023-12-06 12:30:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|1771
1701866100000|2023-12-06 12:35:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|1729
1701866400000|2023-12-06 12:40:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1296
1701866700000|2023-12-06 12:45:00|10738.1|10736.1|10742|10740|10742|10740|10738.1|10736.1|1377
1701867000000|2023-12-06 12:50:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10741.2|10739.2|945
1701867300000|2023-12-06 12:55:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1457
1701867600000|2023-12-06 13:00:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1956
1701867900000|2023-12-06 13:05:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|4155
1701868200000|2023-12-06 13:10:00|10744.4|10742.4|10745.9|10743.9|10747.5|10745.5|10742.8|10740.8|3924
1701868500000|2023-12-06 13:15:00|10751.4|10749.4|10746.7|10744.7|10753|10751|10742.8|10740.8|9693
1701868800000|2023-12-06 13:20:00|10747.5|10745.5|10749|10747|10749.8|10747.8|10746.7|10744.7|6409
1701869100000|2023-12-06 13:25:00|10748.3|10746.3|10751.4|10749.4|10751.4|10749.4|10747.5|10745.5|3080
1701869400000|2023-12-06 13:30:00|10752.2|10750.2|10751.4|10749.4|10755.3|10753.3|10749.8|10747.8|10587
1701869700000|2023-12-06 13:35:00|10752.2|10750.2|10747.5|10745.5|10753|10751|10745.1|10743.1|7987
1701870000000|2023-12-06 13:40:00|10748.3|10746.3|10751.4|10749.4|10752.2|10750.2|10746.7|10744.7|3352
1701870300000|2023-12-06 13:45:00|10750.6|10748.6|10753.7|10751.7|10756.1|10754.1|10750.6|10748.6|4414
1701870600000|2023-12-06 13:50:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|7411
1701870900000|2023-12-06 13:55:00|10757.6|10755.6|10760|10758|10761.5|10759.5|10756.9|10754.9|8757
1701871200000|2023-12-06 14:00:00|10759.2|10757.2|10760|10758|10763.1|10761.1|10758.4|10756.4|5268
1701871500000|2023-12-06 14:05:00|10759.6|10757.6|10759.2|10757.2|10762.3|10760.3|10757.6|10755.6|3408
1701871800000|2023-12-06 14:10:00|10758.4|10756.4|10755.3|10753.3|10759.2|10757.2|10754.5|10752.5|5241
1701872100000|2023-12-06 14:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|2906
1701872400000|2023-12-06 14:20:00|10753.7|10751.7|10757.6|10755.6|10757.6|10755.6|10753.7|10751.7|2956
1701872700000|2023-12-06 14:25:00|10756.9|10754.9|10757.6|10755.6|10760.8|10758.8|10756.9|10754.9|3091
1701873000000|2023-12-06 14:30:00|10756.9|10754.9|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|3531
1701873300000|2023-12-06 14:35:00|10758.4|10756.4|10756.1|10754.1|10760.8|10758.8|10755.3|10753.3|3415
1701873600000|2023-12-06 14:40:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|5074
1701873900000|2023-12-06 14:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|5235
1701874200000|2023-12-06 14:50:00|10755.3|10753.3|10754.5|10752.5|10760|10758|10754.5|10752.5|3474
1701874500000|2023-12-06 14:55:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|5770
1701874800000|2023-12-06 15:00:00|10755.3|10753.3|10747.5|10745.5|10755.3|10753.3|10746.7|10744.7|6827
1701875100000|2023-12-06 15:05:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10745.1|10743.1|8015
1701875400000|2023-12-06 15:10:00|10748.3|10746.3|10749|10747|10751.4|10749.4|10747.5|10745.5|3474
1701875700000|2023-12-06 15:15:00|10749.8|10747.8|10753.7|10751.7|10753.7|10751.7|10749.8|10747.8|6670
1701876000000|2023-12-06 15:20:00|10753|10751|10756.9|10754.9|10757.6|10755.6|10753|10751|5913
1701876300000|2023-12-06 15:25:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|3445
1701876600000|2023-12-06 15:30:00|10756.9|10754.9|10760|10758|10760|10758|10756.9|10754.9|5831
1701876900000|2023-12-06 15:35:00|10759.2|10757.2|10760|10758|10762.3|10760.3|10759.2|10757.2|7119
1701877200000|2023-12-06 15:40:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10756.1|10754.1|5288
1701877500000|2023-12-06 15:45:00|10757.6|10755.6|10760.8|10758.8|10763.1|10761.1|10757.6|10755.6|4595
1701877800000|2023-12-06 15:50:00|10761.5|10759.5|10756.9|10754.9|10761.5|10759.5|10756.9|10754.9|2719
1701878100000|2023-12-06 15:55:00|10756.1|10754.1|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|5897
1701878400000|2023-12-06 16:00:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10756.1|10754.1|4584
1701878700000|2023-12-06 16:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|5114
1701879000000|2023-12-06 16:10:00|10758.8|10756.8|10760|10758|10760|10758|10757.6|10755.6|6007
1701879300000|2023-12-06 16:15:00|10759.6|10757.6|10756.1|10754.1|10759.6|10757.6|10756.1|10754.1|2489
1701879600000|2023-12-06 16:20:00|10756.9|10754.9|10753.7|10751.7|10756.9|10754.9|10752.2|10750.2|3585
1701879900000|2023-12-06 16:25:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10749|10747|6083
1701880200000|2023-12-06 16:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10750.6|10748.6|4565
1701880500000|2023-12-06 16:35:00|10753|10751|10753|10751|10753.7|10751.7|10751.4|10749.4|3644
1701880800000|2023-12-06 16:40:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2630
1701881100000|2023-12-06 16:45:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1720
1701881400000|2023-12-06 16:50:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10756.9|10754.9|2981
1701881700000|2023-12-06 16:55:00|10760|10758|10758.4|10756.4|10760|10758|10757.6|10755.6|2724
1701882000000|2023-12-06 17:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3009
1701882300000|2023-12-06 17:05:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10757.6|10755.6|2421
1701882600000|2023-12-06 17:10:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|4343
1701882900000|2023-12-06 17:15:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|1884
1701883200000|2023-12-06 17:20:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|3015
1701883500000|2023-12-06 17:25:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1808
1701883800000|2023-12-06 17:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|2464
1701884100000|2023-12-06 17:35:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|3919
1701884400000|2023-12-06 17:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1333
1701884700000|2023-12-06 17:45:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|1527
1701885000000|2023-12-06 17:50:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1898
1701885300000|2023-12-06 17:55:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|2044
1701885600000|2023-12-06 18:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|770
1701885900000|2023-12-06 18:05:00|10758.4|10756.4|10760|10758|10760|10758|10757.6|10755.6|2074
1701886200000|2023-12-06 18:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1434
1701886500000|2023-12-06 18:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1001
1701886800000|2023-12-06 18:20:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|858
1701887100000|2023-12-06 18:25:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1927
1701887400000|2023-12-06 18:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1133
1701887700000|2023-12-06 18:35:00|||||||||501
1701888000000|2023-12-06 18:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|2321
1701888300000|2023-12-06 18:45:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|2337
1701888600000|2023-12-06 18:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|4805
1701888900000|2023-12-06 18:55:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|3686
1701889200000|2023-12-06 19:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2442
1701889500000|2023-12-06 19:05:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|1920
1701889800000|2023-12-06 19:10:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1055
1701890100000|2023-12-06 19:15:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1059
1701890400000|2023-12-06 19:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2304
1701890700000|2023-12-06 19:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|340
1701891000000|2023-12-06 19:30:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|2343
1701891300000|2023-12-06 19:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1990
1701891600000|2023-12-06 19:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|875
1701891900000|2023-12-06 19:45:00|||||||||357
1701892200000|2023-12-06 19:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1724
1701892500000|2023-12-06 19:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|2603
1701892800000|2023-12-06 20:00:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3826
1701893100000|2023-12-06 20:05:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|3636
1701893400000|2023-12-06 20:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1088
1701893700000|2023-12-06 20:15:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1324
1701894000000|2023-12-06 20:20:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|3206
1701894300000|2023-12-06 20:25:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|2126
1701894600000|2023-12-06 20:30:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1651
1701894900000|2023-12-06 20:35:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2426
1701895200000|2023-12-06 20:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1526
1701895500000|2023-12-06 20:45:00|10760|10758|10759.2|10757.2|10760|10758|10757.6|10755.6|4333
1701895800000|2023-12-06 20:50:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|2627
1701896100000|2023-12-06 20:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|6270
1701896400000|2023-12-06 21:00:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10757.6|10755.6|3932
1701896700000|2023-12-06 21:05:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|635
1701897000000|2023-12-06 21:10:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1447
1701897300000|2023-12-06 21:15:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|3009
1701897600000|2023-12-06 21:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|3195
1701897900000|2023-12-06 21:25:00|10760|10758|10762.3|10760.3|10763.1|10761.1|10760|10758|2384
1701898200000|2023-12-06 21:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|2808
1701898500000|2023-12-06 21:35:00|10762.7|10760.7|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1362
1701898800000|2023-12-06 21:40:00|||||||||527
1701899100000|2023-12-06 21:45:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1657
1701899400000|2023-12-06 21:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|672
1701899700000|2023-12-06 21:55:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2169
1701903600000|2023-12-06 23:00:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|510
1701903900000|2023-12-06 23:05:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|407
1701904200000|2023-12-06 23:10:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|431
1701904500000|2023-12-06 23:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1091
1701904800000|2023-12-06 23:20:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|398
1701905100000|2023-12-06 23:25:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|307
1701905400000|2023-12-06 23:30:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|639
1701905700000|2023-12-06 23:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|271
1701906000000|2023-12-06 23:40:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|204
1701906300000|2023-12-06 23:45:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|423
1701906600000|2023-12-06 23:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|464
1701906900000|2023-12-06 23:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|188
1701907200000|2023-12-07 00:00:00|10765.1|10763.1|10763.9|10761.9|10765.1|10763.1|10763.1|10761.1|748
1701907500000|2023-12-07 00:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|638
1701907800000|2023-12-07 00:10:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1885
1701908100000|2023-12-07 00:15:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|723
1701908400000|2023-12-07 00:20:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|821
1701908700000|2023-12-07 00:25:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|251
1701909000000|2023-12-07 00:30:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|275
1701909300000|2023-12-07 00:35:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|211
1701909600000|2023-12-07 00:40:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|116
1701909900000|2023-12-07 00:45:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|371
1701910200000|2023-12-07 00:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|360
1701910500000|2023-12-07 00:55:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|762
1701910800000|2023-12-07 01:00:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|895
1701911100000|2023-12-07 01:05:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10755.3|10753.3|762
1701911400000|2023-12-07 01:10:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|441
1701911700000|2023-12-07 01:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1426
1701912000000|2023-12-07 01:20:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|527
1701912300000|2023-12-07 01:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|455
1701912600000|2023-12-07 01:30:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|423
1701912900000|2023-12-07 01:35:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|449
1701913200000|2023-12-07 01:40:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|306
1701913500000|2023-12-07 01:45:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|606
1701913800000|2023-12-07 01:50:00|10755.7|10753.7|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|594
1701914100000|2023-12-07 01:55:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1078
1701914400000|2023-12-07 02:00:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|611
1701914700000|2023-12-07 02:05:00|||||||||80
1701915000000|2023-12-07 02:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|149
1701915300000|2023-12-07 02:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|173
1701915600000|2023-12-07 02:20:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|423
1701915900000|2023-12-07 02:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|203
1701916200000|2023-12-07 02:30:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|208
1701916500000|2023-12-07 02:35:00|10755.7|10753.7|10754.5|10752.5|10755.7|10753.7|10753.7|10751.7|672
1701916800000|2023-12-07 02:40:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|785
1701917100000|2023-12-07 02:45:00|||||||||17
1701917400000|2023-12-07 02:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|179
1701917700000|2023-12-07 02:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|275
1701918000000|2023-12-07 03:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|349
1701918300000|2023-12-07 03:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|512
1701918600000|2023-12-07 03:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|477
1701918900000|2023-12-07 03:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|367
1701919200000|2023-12-07 03:20:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|214
1701919500000|2023-12-07 03:25:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|207
1701919800000|2023-12-07 03:30:00|||||||||392
1701920100000|2023-12-07 03:35:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|696
1701920400000|2023-12-07 03:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|413
1701920700000|2023-12-07 03:45:00|10756.1|10754.1|10754.1|10752.1|10756.1|10754.1|10753|10751|1368
1701921000000|2023-12-07 03:50:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|660
1701921300000|2023-12-07 03:55:00|10752.6|10750.6|10753|10751|10753|10751|10752.2|10750.2|196
1701921600000|2023-12-07 04:00:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|1403
1701921900000|2023-12-07 04:05:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|900
1701922200000|2023-12-07 04:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|192
1701922500000|2023-12-07 04:15:00|10749|10747|10749|10747|10749|10747|10749|10747|231
1701922800000|2023-12-07 04:20:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|321
1701923100000|2023-12-07 04:25:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|412
1701923400000|2023-12-07 04:30:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1313
1701923700000|2023-12-07 04:35:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|441
1701924000000|2023-12-07 04:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|176
1701924300000|2023-12-07 04:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|566
1701924600000|2023-12-07 04:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|212
1701924900000|2023-12-07 04:55:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|320
1701925200000|2023-12-07 05:00:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|613
1701925500000|2023-12-07 05:05:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|218
1701925800000|2023-12-07 05:10:00|10744.4|10742.4|10738.9|10736.9|10745.1|10743.1|10738.9|10736.9|2564
1701926100000|2023-12-07 05:15:00|10738.5|10736.5|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1553
1701926400000|2023-12-07 05:20:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10736.5|10734.5|677
1701926700000|2023-12-07 05:25:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|649
1701927000000|2023-12-07 05:30:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|966
1701927300000|2023-12-07 05:35:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|438
1701927600000|2023-12-07 05:40:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|374
1701927900000|2023-12-07 05:45:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|524
1701928200000|2023-12-07 05:50:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|237
1701928500000|2023-12-07 05:55:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|714
1701928800000|2023-12-07 06:00:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|680
1701929100000|2023-12-07 06:05:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|357
1701929400000|2023-12-07 06:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|297
1701929700000|2023-12-07 06:15:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|369
1701930000000|2023-12-07 06:20:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|315
1701930300000|2023-12-07 06:25:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1784
1701930600000|2023-12-07 06:30:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|770
1701930900000|2023-12-07 06:35:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|247
1701931200000|2023-12-07 06:40:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|224
1701931500000|2023-12-07 06:45:00|10740.8|10738.8|10736.5|10734.5|10740.8|10738.8|10736.5|10734.5|1708
1701931800000|2023-12-07 06:50:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|328
1701932100000|2023-12-07 06:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1182
1701932400000|2023-12-07 07:00:00|10736.5|10734.5|10739.7|10737.7|10739.7|10737.7|10736.5|10734.5|2248
1701932700000|2023-12-07 07:05:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|465
1701933000000|2023-12-07 07:10:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|906
1701933300000|2023-12-07 07:15:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|1263
1701933600000|2023-12-07 07:20:00|10742|10740|10742|10740|10743.6|10741.6|10742|10740|761
1701933900000|2023-12-07 07:25:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|1127
1701934200000|2023-12-07 07:30:00|10742|10740|10740.5|10738.5|10742|10740|10739.7|10737.7|1896
1701934500000|2023-12-07 07:35:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|1415
1701934800000|2023-12-07 07:40:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|1038
1701935100000|2023-12-07 07:45:00|10740.5|10738.5|10742|10740|10742.8|10740.8|10739.7|10737.7|801
1701935400000|2023-12-07 07:50:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|966
1701935700000|2023-12-07 07:55:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|1209
1701936000000|2023-12-07 08:00:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|3062
1701936300000|2023-12-07 08:05:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|1999
1701936600000|2023-12-07 08:10:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1318
1701936900000|2023-12-07 08:15:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|1099
1701937200000|2023-12-07 08:20:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|815
1701937500000|2023-12-07 08:25:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|1137
1701937800000|2023-12-07 08:30:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|1065
1701938100000|2023-12-07 08:35:00|10748.3|10746.3|10749|10747|10750.6|10748.6|10747.5|10745.5|3541
1701938400000|2023-12-07 08:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1257
1701938700000|2023-12-07 08:45:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|1308
1701939000000|2023-12-07 08:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|2698
1701939300000|2023-12-07 08:55:00|10745.9|10743.9|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|688
1701939600000|2023-12-07 09:00:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|3217
1701939900000|2023-12-07 09:05:00|10744.4|10742.4|10742|10740|10745.1|10743.1|10742|10740|1252
1701940200000|2023-12-07 09:10:00|10742.8|10740.8|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|1296
1701940500000|2023-12-07 09:15:00|10744|10742|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|1251
1701940800000|2023-12-07 09:20:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1397
1701941100000|2023-12-07 09:25:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|714
1701941400000|2023-12-07 09:30:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|990
1701941700000|2023-12-07 09:35:00|10745.1|10743.1|10747.5|10745.5|10748.3|10746.3|10744.4|10742.4|791
1701942000000|2023-12-07 09:40:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|502
1701942300000|2023-12-07 09:45:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|459
1701942600000|2023-12-07 09:50:00|10747.5|10745.5|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|713
1701942900000|2023-12-07 09:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|646
1701943200000|2023-12-07 10:00:00|10749.4|10747.4|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|475
1701943500000|2023-12-07 10:05:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749|10747|560
1701943800000|2023-12-07 10:10:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|557
1701944100000|2023-12-07 10:15:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|663
1701944400000|2023-12-07 10:20:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|346
1701944700000|2023-12-07 10:25:00|10749.8|10747.8|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|701
1701945000000|2023-12-07 10:30:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1707
1701945300000|2023-12-07 10:35:00|10747.5|10745.5|10749|10747|10751.4|10749.4|10747.5|10745.5|1892
1701945600000|2023-12-07 10:40:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|533
1701945900000|2023-12-07 10:45:00|10750.2|10748.2|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|410
1701946200000|2023-12-07 10:50:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|644
1701946500000|2023-12-07 10:55:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|602
1701946800000|2023-12-07 11:00:00|10753.3|10751.3|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|968
1701947100000|2023-12-07 11:05:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1330
1701947400000|2023-12-07 11:10:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|695
1701947700000|2023-12-07 11:15:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|772
1701948000000|2023-12-07 11:20:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|1029
1701948300000|2023-12-07 11:25:00|10745.9|10743.9|10746.7|10744.7|10748.3|10746.3|10745.1|10743.1|975
1701948600000|2023-12-07 11:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|879
1701948900000|2023-12-07 11:35:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|600
1701949200000|2023-12-07 11:40:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|771
1701949500000|2023-12-07 11:45:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|923
1701949800000|2023-12-07 11:50:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1112
1701950100000|2023-12-07 11:55:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|295
1701950400000|2023-12-07 12:00:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|1034
1701950700000|2023-12-07 12:05:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|2414
1701951000000|2023-12-07 12:10:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1379
1701951300000|2023-12-07 12:15:00|10743.2|10741.2|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|1471
1701951600000|2023-12-07 12:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|457
1701951900000|2023-12-07 12:25:00|10743.2|10741.2|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|992
1701952200000|2023-12-07 12:30:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|2058
1701952500000|2023-12-07 12:35:00|10743.6|10741.6|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|1140
1701952800000|2023-12-07 12:40:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1150
1701953100000|2023-12-07 12:45:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1083
1701953400000|2023-12-07 12:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|868
1701953700000|2023-12-07 12:55:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1735
1701954000000|2023-12-07 13:00:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|1825
1701954300000|2023-12-07 13:05:00|10745.9|10743.9|10744.4|10742.4|10747.5|10745.5|10743.6|10741.6|4112
1701954600000|2023-12-07 13:10:00|10743.6|10741.6|10740.5|10738.5|10744.4|10742.4|10740.5|10738.5|2843
1701954900000|2023-12-07 13:15:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|2968
1701955200000|2023-12-07 13:20:00|10741.2|10739.2|10747.5|10745.5|10748.3|10746.3|10740.5|10738.5|6819
1701955500000|2023-12-07 13:25:00|10748.3|10746.3|10748.3|10746.3|10750.6|10748.6|10746.7|10744.7|7569
1701955800000|2023-12-07 13:30:00|10749|10747|10736.5|10734.5|10749|10747|10734.2|10732.2|12445
1701956100000|2023-12-07 13:35:00|10735.8|10733.8|10741.2|10739.2|10742|10740|10734.2|10732.2|8872
1701956400000|2023-12-07 13:40:00|10742|10740|10746.7|10744.7|10749|10747|10742|10740|5222
1701956700000|2023-12-07 13:45:00|10745.9|10743.9|10752.2|10750.2|10755.3|10753.3|10745.9|10743.9|8121
1701957000000|2023-12-07 13:50:00|10753|10751|10756.9|10754.9|10760|10758|10751.4|10749.4|6472
1701957300000|2023-12-07 13:55:00|10756.1|10754.1|10753|10751|10758.4|10756.4|10752.2|10750.2|8266
1701957600000|2023-12-07 14:00:00|10753.7|10751.7|10755.3|10753.3|10756.9|10754.9|10753|10751|2985
1701957900000|2023-12-07 14:05:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|1705
1701958200000|2023-12-07 14:10:00|10757.6|10755.6|10753.7|10751.7|10758.4|10756.4|10753.7|10751.7|5987
1701958500000|2023-12-07 14:15:00|10754.5|10752.5|10752.2|10750.2|10755.3|10753.3|10749|10747|6114
1701958800000|2023-12-07 14:20:00|10753|10751|10749.8|10747.8|10753.7|10751.7|10749|10747|4157
1701959100000|2023-12-07 14:25:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10747.5|10745.5|4115
1701959400000|2023-12-07 14:30:00|10752.2|10750.2|10756.9|10754.9|10757.6|10755.6|10751.4|10749.4|7361
1701959700000|2023-12-07 14:35:00|10756.1|10754.1|10759.2|10757.2|10760|10758|10755.3|10753.3|6687
1701960000000|2023-12-07 14:40:00|10760|10758|10756.9|10754.9|10760|10758|10754.5|10752.5|2703
1701960300000|2023-12-07 14:45:00|10756.1|10754.1|10760.8|10758.8|10761.5|10759.5|10755.3|10753.3|4877
1701960600000|2023-12-07 14:50:00|10760|10758|10756.9|10754.9|10760|10758|10755.3|10753.3|2523
1701960900000|2023-12-07 14:55:00|10757.6|10755.6|10756.1|10754.1|10760|10758|10756.1|10754.1|6294
1701961200000|2023-12-07 15:00:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.1|10754.1|4286
1701961500000|2023-12-07 15:05:00|10757.6|10755.6|10751.4|10749.4|10758.4|10756.4|10750.6|10748.6|6413
1701961800000|2023-12-07 15:10:00|10750.6|10748.6|10753.7|10751.7|10754.5|10752.5|10749.8|10747.8|3330
1701962100000|2023-12-07 15:15:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|5923
1701962400000|2023-12-07 15:20:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10753|10751|4593
1701962700000|2023-12-07 15:25:00|10756.1|10754.1|10755.3|10753.3|10758.4|10756.4|10753.7|10751.7|3656
1701963000000|2023-12-07 15:30:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|3125
1701963300000|2023-12-07 15:35:00|10755.3|10753.3|10757.6|10755.6|10760|10758|10755.3|10753.3|2901
1701963600000|2023-12-07 15:40:00|10756.9|10754.9|10753|10751|10756.9|10754.9|10752.2|10750.2|4237
1701963900000|2023-12-07 15:45:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|3173
1701964200000|2023-12-07 15:50:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10752.2|10750.2|2156
1701964500000|2023-12-07 15:55:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|3157
1701964800000|2023-12-07 16:00:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|2465
1701965100000|2023-12-07 16:05:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10756.9|10754.9|5046
1701965400000|2023-12-07 16:10:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10757.6|10755.6|2581
1701965700000|2023-12-07 16:15:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|4179
1701966000000|2023-12-07 16:20:00|10758.4|10756.4|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|2037
1701966300000|2023-12-07 16:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3593
1701966600000|2023-12-07 16:30:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|2374
1701966900000|2023-12-07 16:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2305
1701967200000|2023-12-07 16:40:00|10760|10758|10763.9|10761.9|10763.9|10761.9|10760|10758|2312
1701967500000|2023-12-07 16:45:00|10763.1|10761.1|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|4036
1701967800000|2023-12-07 16:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1798
1701968100000|2023-12-07 16:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|2127
1701968400000|2023-12-07 17:00:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1517
1701968700000|2023-12-07 17:05:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|2757
1701969000000|2023-12-07 17:10:00|||||||||557
1701969300000|2023-12-07 17:15:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1625
1701969600000|2023-12-07 17:20:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|1153
1701969900000|2023-12-07 17:25:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|983
1701970200000|2023-12-07 17:30:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1835
1701970500000|2023-12-07 17:35:00|10762.3|10760.3|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|1978
1701970800000|2023-12-07 17:40:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|2452
1701971100000|2023-12-07 17:45:00|10766.2|10764.2|10766.2|10764.2|10770.9|10768.9|10764.7|10762.7|7127
1701971400000|2023-12-07 17:50:00|10767|10765|10763.9|10761.9|10767|10765|10763.1|10761.1|4135
1701971700000|2023-12-07 17:55:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|2536
1701972000000|2023-12-07 18:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1951
1701972300000|2023-12-07 18:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1958
1701972600000|2023-12-07 18:10:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|2325
1701972900000|2023-12-07 18:15:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|1661
1701973200000|2023-12-07 18:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1189
1701973500000|2023-12-07 18:25:00|10764.3|10762.3|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|867
1701973800000|2023-12-07 18:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1405
1701974100000|2023-12-07 18:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|774
1701974400000|2023-12-07 18:40:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1837
1701974700000|2023-12-07 18:45:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1434
1701975000000|2023-12-07 18:50:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|784
1701975300000|2023-12-07 18:55:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|890
1701975600000|2023-12-07 19:00:00|10767|10765|10763.9|10761.9|10767|10765|10763.9|10761.9|1538
1701975900000|2023-12-07 19:05:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|810
1701976200000|2023-12-07 19:10:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|1519
1701976500000|2023-12-07 19:15:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|1182
1701976800000|2023-12-07 19:20:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1115
1701977100000|2023-12-07 19:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|839
1701977400000|2023-12-07 19:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2107
1701977700000|2023-12-07 19:35:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1547
1701978000000|2023-12-07 19:40:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|2379
1701978300000|2023-12-07 19:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2629
1701978600000|2023-12-07 19:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1198
1701978900000|2023-12-07 19:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|7549
1701979200000|2023-12-07 20:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2270
1701979500000|2023-12-07 20:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1190
1701979800000|2023-12-07 20:10:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2636
1701980100000|2023-12-07 20:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1482
1701980400000|2023-12-07 20:20:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.2|10757.2|2073
1701980700000|2023-12-07 20:25:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2138
1701981000000|2023-12-07 20:30:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1236
1701981300000|2023-12-07 20:35:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|2836
1701981600000|2023-12-07 20:40:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|3856
1701981900000|2023-12-07 20:45:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1233
1701982200000|2023-12-07 20:50:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|2996
1701982500000|2023-12-07 20:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|2888
1701982800000|2023-12-07 21:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4923
1701983100000|2023-12-07 21:05:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1982
1701983400000|2023-12-07 21:10:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|810
1701983700000|2023-12-07 21:15:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|2739
1701984000000|2023-12-07 21:20:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|2639
1701984300000|2023-12-07 21:25:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1445
1701984600000|2023-12-07 21:30:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|385
1701984900000|2023-12-07 21:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|932
1701985200000|2023-12-07 21:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|373
1701985500000|2023-12-07 21:45:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|2089
1701985800000|2023-12-07 21:50:00|10753.7|10751.7|10754.1|10752.1|10754.5|10752.5|10753|10751|840
1701986100000|2023-12-07 21:55:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10751.4|10749.4|2276
1701990000000|2023-12-07 23:00:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|419
1701990300000|2023-12-07 23:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|84
1701990600000|2023-12-07 23:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|97
1701990900000|2023-12-07 23:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|299
1701991200000|2023-12-07 23:20:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|142
1701991500000|2023-12-07 23:25:00|10753|10751|10753|10751|10753|10751|10753|10751|51
1701991800000|2023-12-07 23:30:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|273
1701992100000|2023-12-07 23:35:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|299
1701992400000|2023-12-07 23:40:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|167
1701992700000|2023-12-07 23:45:00|10752.6|10750.6|10752.2|10750.2|10753|10751|10752.2|10750.2|352
1701993000000|2023-12-07 23:50:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|148
1701993300000|2023-12-07 23:55:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|542
1701993600000|2023-12-08 00:00:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|574
1701993900000|2023-12-08 00:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|479
1701994200000|2023-12-08 00:10:00|10753|10751|10751.8|10749.8|10753|10751|10751.4|10749.4|386
1701994500000|2023-12-08 00:15:00|10751.4|10749.4|10750.2|10748.2|10751.4|10749.4|10749|10747|1064
1701994800000|2023-12-08 00:20:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|142
1701995100000|2023-12-08 00:25:00|10750.2|10748.2|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|480
1701995400000|2023-12-08 00:30:00|10747.5|10745.5|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|1222
1701995700000|2023-12-08 00:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|573
1701996000000|2023-12-08 00:40:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|301
1701996300000|2023-12-08 00:45:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|201
1701996600000|2023-12-08 00:50:00|10752.2|10750.2|10749|10747|10752.2|10750.2|10749|10747|826
1701996900000|2023-12-08 00:55:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|553
1701997200000|2023-12-08 01:00:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|519
1701997500000|2023-12-08 01:05:00|10748.7|10746.7|10748.3|10746.3|10749|10747|10747.5|10745.5|1134
1701997800000|2023-12-08 01:10:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|204
1701998100000|2023-12-08 01:15:00|10746.3|10744.3|10743.6|10741.6|10746.7|10744.7|10743.6|10741.6|1746
1701998400000|2023-12-08 01:20:00|10744|10742|10742.8|10740.8|10744.4|10742.4|10742|10740|1126
1701998700000|2023-12-08 01:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|519
1701999000000|2023-12-08 01:30:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|144
1701999300000|2023-12-08 01:35:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|450
1701999600000|2023-12-08 01:40:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|233
1701999900000|2023-12-08 01:45:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|153
1702000200000|2023-12-08 01:50:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|328
1702000500000|2023-12-08 01:55:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|274
1702000800000|2023-12-08 02:00:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|57
1702001100000|2023-12-08 02:05:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|240
1702001400000|2023-12-08 02:10:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|313
1702001700000|2023-12-08 02:15:00|10743.2|10741.2|10743.6|10741.6|10743.6|10741.6|10743.2|10741.2|318
1702002000000|2023-12-08 02:20:00|||||||||189
1702002300000|2023-12-08 02:25:00|||||||||1
1702002600000|2023-12-08 02:30:00|10742.8|10740.8|10744|10742|10744.4|10742.4|10742.8|10740.8|298
1702002900000|2023-12-08 02:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|21
1702003200000|2023-12-08 02:40:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|245
1702003500000|2023-12-08 02:45:00|||||||||223
1702003800000|2023-12-08 02:50:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|150
1702004100000|2023-12-08 02:55:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|14
1702004400000|2023-12-08 03:00:00|10744.8|10742.8|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|216
1702004700000|2023-12-08 03:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|375
1702005000000|2023-12-08 03:10:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|103
1702005300000|2023-12-08 03:15:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|168
1702005600000|2023-12-08 03:20:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.3|10744.3|63
1702005900000|2023-12-08 03:25:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|353
1702006200000|2023-12-08 03:30:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|592
1702006500000|2023-12-08 03:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|642
1702006800000|2023-12-08 03:40:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|272
1702007100000|2023-12-08 03:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|223
1702007400000|2023-12-08 03:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|142
1702007700000|2023-12-08 03:55:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|238
1702008000000|2023-12-08 04:00:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|18
1702008300000|2023-12-08 04:05:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|550
1702008600000|2023-12-08 04:10:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|355
1702008900000|2023-12-08 04:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|412
1702009200000|2023-12-08 04:20:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|153
1702009500000|2023-12-08 04:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|250
1702009800000|2023-12-08 04:30:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|180
1702010100000|2023-12-08 04:35:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|273
1702010400000|2023-12-08 04:40:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|217
1702010700000|2023-12-08 04:45:00|10745.9|10743.9|10745.5|10743.5|10745.9|10743.9|10745.1|10743.1|340
1702011000000|2023-12-08 04:50:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|15
1702011300000|2023-12-08 04:55:00|||||||||15
1702011600000|2023-12-08 05:00:00|||||||||41
1702011900000|2023-12-08 05:05:00|||||||||120
1702012200000|2023-12-08 05:10:00|||||||||42
1702012500000|2023-12-08 05:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|145
1702012800000|2023-12-08 05:20:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|140
1702013100000|2023-12-08 05:25:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|429
1702013400000|2023-12-08 05:30:00|10748.7|10746.7|10748.3|10746.3|10748.7|10746.7|10748.3|10746.3|312
1702013700000|2023-12-08 05:35:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|236
1702014000000|2023-12-08 05:40:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|602
1702014300000|2023-12-08 05:45:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1035
1702014600000|2023-12-08 05:50:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|772
1702014900000|2023-12-08 05:55:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|105
1702015200000|2023-12-08 06:00:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|162
1702015500000|2023-12-08 06:05:00|||||||||76
1702015800000|2023-12-08 06:10:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|662
1702016100000|2023-12-08 06:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|264
1702016400000|2023-12-08 06:20:00|10746.7|10744.7|10747.5|10745.5|10747.9|10745.9|10746.7|10744.7|1304
1702016700000|2023-12-08 06:25:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|341
1702017000000|2023-12-08 06:30:00|||||||||39
1702017300000|2023-12-08 06:35:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|262
1702017600000|2023-12-08 06:40:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|189
1702017900000|2023-12-08 06:45:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|339
1702018200000|2023-12-08 06:50:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|298
1702018500000|2023-12-08 06:55:00|10747.5|10745.5|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|814
1702018800000|2023-12-08 07:00:00|10749|10747|10749|10747|10749|10747|10745.9|10743.9|1055
1702019100000|2023-12-08 07:05:00|10748.3|10746.3|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|670
1702019400000|2023-12-08 07:10:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|491
1702019700000|2023-12-08 07:15:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|460
1702020000000|2023-12-08 07:20:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|787
1702020300000|2023-12-08 07:25:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|166
1702020600000|2023-12-08 07:30:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|679
1702020900000|2023-12-08 07:35:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|162
1702021200000|2023-12-08 07:40:00|||||||||242
1702021500000|2023-12-08 07:45:00|10746.7|10744.7|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|1948
1702021800000|2023-12-08 07:50:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1051
1702022100000|2023-12-08 07:55:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|734
1702022400000|2023-12-08 08:00:00|10744.4|10742.4|10745.1|10743.1|10748.3|10746.3|10744.4|10742.4|2728
1702022700000|2023-12-08 08:05:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742|10740|1347
1702023000000|2023-12-08 08:10:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10741.2|10739.2|1008
1702023300000|2023-12-08 08:15:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|468
1702023600000|2023-12-08 08:20:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|1423
1702023900000|2023-12-08 08:25:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1435
1702024200000|2023-12-08 08:30:00|10740.5|10738.5|10739.7|10737.7|10742|10740|10739.7|10737.7|1335
1702024500000|2023-12-08 08:35:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|704
1702024800000|2023-12-08 08:40:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|464
1702025100000|2023-12-08 08:45:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|545
1702025400000|2023-12-08 08:50:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10735.8|10733.8|1792
1702025700000|2023-12-08 08:55:00|10736.5|10734.5|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|857
1702026000000|2023-12-08 09:00:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|3001
1702026300000|2023-12-08 09:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1095
1702026600000|2023-12-08 09:10:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|449
1702026900000|2023-12-08 09:15:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1747
1702027200000|2023-12-08 09:20:00|10737.7|10735.7|10738.1|10736.1|10738.1|10736.1|10737.7|10735.7|611
1702027500000|2023-12-08 09:25:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|436
1702027800000|2023-12-08 09:30:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|334
1702028100000|2023-12-08 09:35:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|800
1702028400000|2023-12-08 09:40:00|||||||||572
1702028700000|2023-12-08 09:45:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|1354
1702029000000|2023-12-08 09:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|206
1702029300000|2023-12-08 09:55:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|343
1702029600000|2023-12-08 10:00:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|368
1702029900000|2023-12-08 10:05:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|540
1702030200000|2023-12-08 10:10:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|1181
1702030500000|2023-12-08 10:15:00|10740.1|10738.1|10738.9|10736.9|10740.1|10738.1|10738.9|10736.9|241
1702030800000|2023-12-08 10:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|810
1702031100000|2023-12-08 10:25:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|1365
1702031400000|2023-12-08 10:30:00|10736.5|10734.5|10735|10733|10738.1|10736.1|10734.2|10732.2|3183
1702031700000|2023-12-08 10:35:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|1913
1702032000000|2023-12-08 10:40:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|567
1702032300000|2023-12-08 10:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|822
1702032600000|2023-12-08 10:50:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|597
1702032900000|2023-12-08 10:55:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735|10733|928
1702033200000|2023-12-08 11:00:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|520
1702033500000|2023-12-08 11:05:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1039
1702033800000|2023-12-08 11:10:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|432
1702034100000|2023-12-08 11:15:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|592
1702034400000|2023-12-08 11:20:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1316
1702034700000|2023-12-08 11:25:00|||||||||410
1702035000000|2023-12-08 11:30:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|80
1702035300000|2023-12-08 11:35:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1599
1702035600000|2023-12-08 11:40:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1233
1702035900000|2023-12-08 11:45:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|781
1702036200000|2023-12-08 11:50:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1407
1702036500000|2023-12-08 11:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|2216
1702036800000|2023-12-08 12:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1268
1702037100000|2023-12-08 12:05:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|981
1702037400000|2023-12-08 12:10:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|1178
1702037700000|2023-12-08 12:15:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|2042
1702038000000|2023-12-08 12:20:00|10735|10733|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|4004
1702038300000|2023-12-08 12:25:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2892
1702038600000|2023-12-08 12:30:00|10735|10733|10731.9|10729.9|10735|10733|10731.1|10729.1|2817
1702038900000|2023-12-08 12:35:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|1244
1702039200000|2023-12-08 12:40:00|10733.4|10731.4|10732.6|10730.6|10735.8|10733.8|10731.9|10729.9|6298
1702039500000|2023-12-08 12:45:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|2948
1702039800000|2023-12-08 12:50:00|10732.6|10730.6|10735|10733|10735.8|10733.8|10732.6|10730.6|3830
1702040100000|2023-12-08 12:55:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2657
1702040400000|2023-12-08 13:00:00|10735|10733|10733.4|10731.4|10735|10733|10731.9|10729.9|2395
1702040700000|2023-12-08 13:05:00|10732.6|10730.6|10735|10733|10735|10733|10732.6|10730.6|2659
1702041000000|2023-12-08 13:10:00|10734.6|10732.6|10734.2|10732.2|10734.6|10732.6|10732.6|10730.6|2919
1702041300000|2023-12-08 13:15:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|4172
1702041600000|2023-12-08 13:20:00|10731.1|10729.1|10731.5|10729.5|10733.4|10731.4|10731.1|10729.1|5934
1702041900000|2023-12-08 13:25:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10728|10726|3503
1702042200000|2023-12-08 13:30:00|10714.3|10712.3|10701.4|10699.4|10719|10717|10684.2|10682.2|22087
1702042500000|2023-12-08 13:35:00|10700.6|10698.6|10711.5|10709.5|10711.5|10709.5|10700.6|10698.6|17541
1702042800000|2023-12-08 13:40:00|10710.8|10708.8|10713.9|10711.9|10716.2|10714.2|10710|10708|13119
1702043100000|2023-12-08 13:45:00|10713.1|10711.1|10718.6|10716.6|10724|10722|10710.8|10708.8|12255
1702043400000|2023-12-08 13:50:00|10719|10717|10710.8|10708.8|10719.4|10717.4|10710|10708|12362
1702043700000|2023-12-08 13:55:00|10710|10708|10708.4|10706.4|10712.3|10710.3|10706.1|10704.1|12341
1702044000000|2023-12-08 14:00:00|10707.6|10705.6|10703.7|10701.7|10710.8|10708.8|10701.4|10699.4|13956
1702044300000|2023-12-08 14:05:00|10703|10701|10704.5|10702.5|10706.1|10704.1|10700.6|10698.6|14290
1702044600000|2023-12-08 14:10:00|10704.9|10702.9|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|9462
1702044900000|2023-12-08 14:15:00|10702.2|10700.2|10708.4|10706.4|10710|10708|10702.2|10700.2|8042
1702045200000|2023-12-08 14:20:00|10709.2|10707.2|10705.3|10703.3|10709.2|10707.2|10704.5|10702.5|5183
1702045500000|2023-12-08 14:25:00|10704.5|10702.5|10710.8|10708.8|10711.5|10709.5|10704.5|10702.5|4921
1702045800000|2023-12-08 14:30:00|10711.5|10709.5|10713.1|10711.1|10716.2|10714.2|10710.8|10708.8|10521
1702046100000|2023-12-08 14:35:00|10712.3|10710.3|10709.2|10707.2|10713.9|10711.9|10709.2|10707.2|5219
1702046400000|2023-12-08 14:40:00|10708.4|10706.4|10713.9|10711.9|10713.9|10711.9|10708.4|10706.4|3444
1702046700000|2023-12-08 14:45:00|10713.1|10711.1|10707.6|10705.6|10714.7|10712.7|10706.9|10704.9|5419
1702047000000|2023-12-08 14:50:00|10708|10706|10706.1|10704.1|10709.2|10707.2|10706.1|10704.1|6793
1702047300000|2023-12-08 14:55:00|10706.5|10704.5|10707.3|10705.3|10708.4|10706.4|10705.3|10703.3|5991
1702047600000|2023-12-08 15:00:00|10715.5|10713.5|10711.5|10709.5|10720.1|10718.1|10706.9|10704.9|14637
1702047900000|2023-12-08 15:05:00|10710.8|10708.8|10710|10708|10713.1|10711.1|10707.6|10705.6|10739
1702048200000|2023-12-08 15:10:00|10709.2|10707.2|10713.9|10711.9|10713.9|10711.9|10708.4|10706.4|6632
1702048500000|2023-12-08 15:15:00|10714.7|10712.7|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|3971
1702048800000|2023-12-08 15:20:00|10713.9|10711.9|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|5380
1702049100000|2023-12-08 15:25:00|10710.8|10708.8|10710|10708|10713.1|10711.1|10710|10708|2719
1702049400000|2023-12-08 15:30:00|10710.8|10708.8|10706.9|10704.9|10710.8|10708.8|10706.1|10704.1|3771
1702049700000|2023-12-08 15:35:00|10707.6|10705.6|10706.1|10704.1|10709.2|10707.2|10705.3|10703.3|6827
1702050000000|2023-12-08 15:40:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|5465
1702050300000|2023-12-08 15:45:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10702.2|10700.2|4772
1702050600000|2023-12-08 15:50:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|4710
1702050900000|2023-12-08 15:55:00|10701.4|10699.4|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|5085
1702051200000|2023-12-08 16:00:00|10703|10701|10699.8|10697.8|10703|10701|10699.8|10697.8|3675
1702051500000|2023-12-08 16:05:00|10699|10697|10701.4|10699.4|10701.4|10699.4|10698.3|10696.3|2631
1702051800000|2023-12-08 16:10:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699|10697|4762
1702052100000|2023-12-08 16:15:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|2816
1702052400000|2023-12-08 16:20:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1302
1702052700000|2023-12-08 16:25:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|1388
1702053000000|2023-12-08 16:30:00|10700.6|10698.6|10697.5|10695.5|10700.6|10698.6|10697.5|10695.5|4543
1702053300000|2023-12-08 16:35:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|3037
1702053600000|2023-12-08 16:40:00|10697.5|10695.5|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|2352
1702053900000|2023-12-08 16:45:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1613
1702054200000|2023-12-08 16:50:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1860
1702054500000|2023-12-08 16:55:00|10695.1|10693.1|10692.8|10690.8|10695.9|10693.9|10692.8|10690.8|5257
1702054800000|2023-12-08 17:00:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|3395
1702055100000|2023-12-08 17:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2174
1702055400000|2023-12-08 17:10:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|3542
1702055700000|2023-12-08 17:15:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|3565
1702056000000|2023-12-08 17:20:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|1912
1702056300000|2023-12-08 17:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1366
1702056600000|2023-12-08 17:30:00|10695.9|10693.9|10697.5|10695.5|10699|10697|10695.9|10693.9|1251
1702056900000|2023-12-08 17:35:00|10698.3|10696.3|10700.6|10698.6|10701.4|10699.4|10698.3|10696.3|1477
1702057200000|2023-12-08 17:40:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10699.8|10697.8|3626
1702057500000|2023-12-08 17:45:00|10701.4|10699.4|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|4243
1702057800000|2023-12-08 17:50:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|1516
1702058100000|2023-12-08 17:55:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|1246
1702058400000|2023-12-08 18:00:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1576
1702058700000|2023-12-08 18:05:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|1124
1702059000000|2023-12-08 18:10:00|10705.3|10703.3|10703|10701|10705.3|10703.3|10702.2|10700.2|4625
1702059300000|2023-12-08 18:15:00|10703.7|10701.7|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|13417
1702059600000|2023-12-08 18:20:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10703|10701|2600
1702059900000|2023-12-08 18:25:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1300
1702060200000|2023-12-08 18:30:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|1464
1702060500000|2023-12-08 18:35:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1805
1702060800000|2023-12-08 18:40:00|10704.5|10702.5|10701.4|10699.4|10704.5|10702.5|10701.4|10699.4|2121
1702061100000|2023-12-08 18:45:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|2450
1702061400000|2023-12-08 18:50:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1299
1702061700000|2023-12-08 18:55:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2575
1702062000000|2023-12-08 19:00:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|2348
1702062300000|2023-12-08 19:05:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|1262
1702062600000|2023-12-08 19:10:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2040
1702062900000|2023-12-08 19:15:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|3016
1702063200000|2023-12-08 19:20:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|2210
1702063500000|2023-12-08 19:25:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2146
1702063800000|2023-12-08 19:30:00|10705.3|10703.3|10701.4|10699.4|10705.3|10703.3|10701.4|10699.4|2916
1702064100000|2023-12-08 19:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1402
1702064400000|2023-12-08 19:40:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|4960
1702064700000|2023-12-08 19:45:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|2028
1702065000000|2023-12-08 19:50:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|1489
1702065300000|2023-12-08 19:55:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|7603
1702065600000|2023-12-08 20:00:00|10696.7|10694.7|10700.6|10698.6|10700.6|10698.6|10696.7|10694.7|4441
1702065900000|2023-12-08 20:05:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1993
1702066200000|2023-12-08 20:10:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1687
1702066500000|2023-12-08 20:15:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|23771
1702066800000|2023-12-08 20:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|21710
1702067100000|2023-12-08 20:25:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1039
1702067400000|2023-12-08 20:30:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|516
1702067700000|2023-12-08 20:35:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|250
1702068000000|2023-12-08 20:40:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|807
1702068300000|2023-12-08 20:45:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|2101
1702068600000|2023-12-08 20:50:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1118
1702068900000|2023-12-08 20:55:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2771
1702069200000|2023-12-08 21:00:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2404
1702069500000|2023-12-08 21:05:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|543
1702069800000|2023-12-08 21:10:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.2|10698.2|22793
1702070100000|2023-12-08 21:15:00|||||||||589
1702070400000|2023-12-08 21:20:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1411
1702070700000|2023-12-08 21:25:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|834
1702071000000|2023-12-08 21:30:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|940
1702071300000|2023-12-08 21:35:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|471
1702071600000|2023-12-08 21:40:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1559
1702071900000|2023-12-08 21:45:00|||||||||1142
1702072200000|2023-12-08 21:50:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|2247
1702072500000|2023-12-08 21:55:00|10702.6|10700.6|10703|10701|10703.7|10701.7|10702.6|10700.6|1865
1702249200000|2023-12-10 23:00:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|2752
1702249500000|2023-12-10 23:05:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|1524
1702249800000|2023-12-10 23:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1656
1702250100000|2023-12-10 23:15:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|1945
1702250400000|2023-12-10 23:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|1201
1702250700000|2023-12-10 23:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|888
1702251000000|2023-12-10 23:30:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|619
1702251300000|2023-12-10 23:35:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|147
1702251600000|2023-12-10 23:40:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|218
1702251900000|2023-12-10 23:45:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|838
1702252200000|2023-12-10 23:50:00|||||||||173
1702252500000|2023-12-10 23:55:00|||||||||55
1702252800000|2023-12-11 00:00:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|438
1702253100000|2023-12-11 00:05:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|478
1702253400000|2023-12-11 00:10:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|451
1702253700000|2023-12-11 00:15:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|147
1702254000000|2023-12-11 00:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.9|10695.9|105
1702254300000|2023-12-11 00:25:00|10697.9|10695.9|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|621
1702254600000|2023-12-11 00:30:00|10694.8|10692.8|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|585
1702254900000|2023-12-11 00:35:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|165
1702255200000|2023-12-11 00:40:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|208
1702255500000|2023-12-11 00:45:00|10695.5|10693.5|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|175
1702255800000|2023-12-11 00:50:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|510
1702256100000|2023-12-11 00:55:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|305
1702256400000|2023-12-11 01:00:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|373
1702256700000|2023-12-11 01:05:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|394
1702257000000|2023-12-11 01:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|205
1702257300000|2023-12-11 01:15:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|1460
1702257600000|2023-12-11 01:20:00|10697.9|10695.9|10699|10697|10699.8|10697.8|10697.5|10695.5|2004
1702257900000|2023-12-11 01:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|733
1702258200000|2023-12-11 01:30:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|2106
1702258500000|2023-12-11 01:35:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|2461
1702258800000|2023-12-11 01:40:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|3610
1702259100000|2023-12-11 01:45:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|5064
1702259400000|2023-12-11 01:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|767
1702259700000|2023-12-11 01:55:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|650
1702260000000|2023-12-11 02:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|354
1702260300000|2023-12-11 02:05:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|1701
1702260600000|2023-12-11 02:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|288
1702260900000|2023-12-11 02:15:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|105
1702261200000|2023-12-11 02:20:00|||||||||233
1702261500000|2023-12-11 02:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|223
1702261800000|2023-12-11 02:30:00|||||||||133
1702262100000|2023-12-11 02:35:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|437
1702262400000|2023-12-11 02:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|592
1702262700000|2023-12-11 02:45:00|||||||||366
1702263000000|2023-12-11 02:50:00|||||||||189
1702263300000|2023-12-11 02:55:00|||||||||8
1702263600000|2023-12-11 03:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|420
1702263900000|2023-12-11 03:05:00|||||||||66
1702264200000|2023-12-11 03:10:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|117
1702264500000|2023-12-11 03:15:00|||||||||129
1702264800000|2023-12-11 03:20:00|||||||||218
1702265100000|2023-12-11 03:25:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|327
1702265400000|2023-12-11 03:30:00|||||||||308
1702265700000|2023-12-11 03:35:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|452
1702266000000|2023-12-11 03:40:00|10696.3|10694.3|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|826
1702266300000|2023-12-11 03:45:00|||||||||599
1702266600000|2023-12-11 03:50:00|||||||||106
1702266900000|2023-12-11 03:55:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|655
1702267200000|2023-12-11 04:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|347
1702267500000|2023-12-11 04:05:00|||||||||56
1702267800000|2023-12-11 04:10:00|||||||||86
1702268100000|2023-12-11 04:15:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|120
1702268400000|2023-12-11 04:20:00|||||||||21
1702268700000|2023-12-11 04:25:00|||||||||224
1702269000000|2023-12-11 04:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|348
1702269300000|2023-12-11 04:35:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|140
1702269600000|2023-12-11 04:40:00|||||||||28
1702269900000|2023-12-11 04:45:00|||||||||635
1702270200000|2023-12-11 04:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|223
1702270500000|2023-12-11 04:55:00|||||||||156
1702270800000|2023-12-11 05:00:00|||||||||35
1702271100000|2023-12-11 05:05:00|||||||||48
1702271400000|2023-12-11 05:10:00|||||||||78
1702271700000|2023-12-11 05:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|204
1702272000000|2023-12-11 05:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|736
1702272300000|2023-12-11 05:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|289
1702272600000|2023-12-11 05:30:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|285
1702272900000|2023-12-11 05:35:00|||||||||53
1702273200000|2023-12-11 05:40:00|||||||||445
1702273500000|2023-12-11 05:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|302
1702273800000|2023-12-11 05:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|130
1702274100000|2023-12-11 05:55:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|312
1702274400000|2023-12-11 06:00:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|544
1702274700000|2023-12-11 06:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|286
1702275000000|2023-12-11 06:10:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|301
1702275300000|2023-12-11 06:15:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|544
1702275600000|2023-12-11 06:20:00|||||||||408
1702275900000|2023-12-11 06:25:00|10690.8|10688.8|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|513
1702276200000|2023-12-11 06:30:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.3|10687.3|1965
1702276500000|2023-12-11 06:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|506
1702276800000|2023-12-11 06:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|352
1702277100000|2023-12-11 06:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|736
1702277400000|2023-12-11 06:50:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|223
1702277700000|2023-12-11 06:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1055
1702278000000|2023-12-11 07:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|479
1702278300000|2023-12-11 07:05:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|996
1702278600000|2023-12-11 07:10:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10692|10690|360
1702278900000|2023-12-11 07:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1143
1702279200000|2023-12-11 07:20:00|||||||||753
1702279500000|2023-12-11 07:25:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|945
1702279800000|2023-12-11 07:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|552
1702280100000|2023-12-11 07:35:00|10692|10690|10692|10690|10692|10690|10692|10690|47
1702280400000|2023-12-11 07:40:00|10691.2|10689.2|10695.1|10693.1|10695.9|10693.9|10691.2|10689.2|2887
1702280700000|2023-12-11 07:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1378
1702281000000|2023-12-11 07:50:00|10696.7|10694.7|10693.6|10691.6|10696.7|10694.7|10693.6|10691.6|974
1702281300000|2023-12-11 07:55:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|915
1702281600000|2023-12-11 08:00:00|10691.2|10689.2|10688.1|10686.1|10691.2|10689.2|10688.1|10686.1|1427
1702281900000|2023-12-11 08:05:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|885
1702282200000|2023-12-11 08:10:00|10688.9|10686.9|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|1494
1702282500000|2023-12-11 08:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|534
1702282800000|2023-12-11 08:20:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|645
1702283100000|2023-12-11 08:25:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|707
1702283400000|2023-12-11 08:30:00|10690.5|10688.5|10692.8|10690.8|10693.6|10691.6|10690.5|10688.5|3109
1702283700000|2023-12-11 08:35:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|1286
1702284000000|2023-12-11 08:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|629
1702284300000|2023-12-11 08:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|583
1702284600000|2023-12-11 08:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|1555
1702284900000|2023-12-11 08:55:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|658
1702285200000|2023-12-11 09:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|847
1702285500000|2023-12-11 09:05:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1412
1702285800000|2023-12-11 09:10:00|10692.4|10690.4|10694.4|10692.4|10694.4|10692.4|10692.4|10690.4|1251
1702286100000|2023-12-11 09:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|375
1702286400000|2023-12-11 09:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|971
1702286700000|2023-12-11 09:25:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|982
1702287000000|2023-12-11 09:30:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692|10690|448
1702287300000|2023-12-11 09:35:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1144
1702287600000|2023-12-11 09:40:00|10693.6|10691.6|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|1512
1702287900000|2023-12-11 09:45:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|765
1702288200000|2023-12-11 09:50:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|1101
1702288500000|2023-12-11 09:55:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692|10690|979
1702288800000|2023-12-11 10:00:00|10694|10692|10693.6|10691.6|10694|10692|10692.8|10690.8|360
1702289100000|2023-12-11 10:05:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1130
1702289400000|2023-12-11 10:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|294
1702289700000|2023-12-11 10:15:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|528
1702290000000|2023-12-11 10:20:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1346
1702290300000|2023-12-11 10:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|404
1702290600000|2023-12-11 10:30:00|10692|10690|10692|10690|10693.6|10691.6|10692|10690|314
1702290900000|2023-12-11 10:35:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|263
1702291200000|2023-12-11 10:40:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|383
1702291500000|2023-12-11 10:45:00|10692.4|10690.4|10692|10690|10692.4|10690.4|10692|10690|298
1702291800000|2023-12-11 10:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1255
1702292100000|2023-12-11 10:55:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1262
1702292400000|2023-12-11 11:00:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|696
1702292700000|2023-12-11 11:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|169
1702293000000|2023-12-11 11:10:00|10692|10690|10694.4|10692.4|10695.1|10693.1|10692|10690|674
1702293300000|2023-12-11 11:15:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10691.2|10689.2|825
1702293600000|2023-12-11 11:20:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|1613
1702293900000|2023-12-11 11:25:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|447
1702294200000|2023-12-11 11:30:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|645
1702294500000|2023-12-11 11:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|266
1702294800000|2023-12-11 11:40:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|333
1702295100000|2023-12-11 11:45:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|716
1702295400000|2023-12-11 11:50:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|394
1702295700000|2023-12-11 11:55:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|1150
1702296000000|2023-12-11 12:00:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|1322
1702296300000|2023-12-11 12:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|453
1702296600000|2023-12-11 12:10:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|371
1702296900000|2023-12-11 12:15:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|919
1702297200000|2023-12-11 12:20:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1044
1702297500000|2023-12-11 12:25:00|10689.7|10687.7|10685|10683|10689.7|10687.7|10685|10683|3999
1702297800000|2023-12-11 12:30:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|408
1702298100000|2023-12-11 12:35:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|3321
1702298400000|2023-12-11 12:40:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|2697
1702298700000|2023-12-11 12:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10683.4|10681.4|1028
1702299000000|2023-12-11 12:50:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|1112
1702299300000|2023-12-11 12:55:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|1836
1702299600000|2023-12-11 13:00:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|6782
1702299900000|2023-12-11 13:05:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|4342
1702300200000|2023-12-11 13:10:00|10678.7|10676.7|10680.3|10678.3|10681.1|10679.1|10678.7|10676.7|4015
1702300500000|2023-12-11 13:15:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1132
1702300800000|2023-12-11 13:20:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|3700
1702301100000|2023-12-11 13:25:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1552
1702301400000|2023-12-11 13:30:00|10681.1|10679.1|10684.2|10682.2|10684.2|10682.2|10680.3|10678.3|2184
1702301700000|2023-12-11 13:35:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10682.6|10680.6|2716
1702302000000|2023-12-11 13:40:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|2219
1702302300000|2023-12-11 13:45:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|2694
1702302600000|2023-12-11 13:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|3577
1702302900000|2023-12-11 13:55:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1341
1702303200000|2023-12-11 14:00:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|2293
1702303500000|2023-12-11 14:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|2084
1702303800000|2023-12-11 14:10:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|2169
1702304100000|2023-12-11 14:15:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|2390
1702304400000|2023-12-11 14:20:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2804
1702304700000|2023-12-11 14:25:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|2806
1702305000000|2023-12-11 14:30:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3031
1702305300000|2023-12-11 14:35:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685|10683|2952
1702305600000|2023-12-11 14:40:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|2207
1702305900000|2023-12-11 14:45:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|1578
1702306200000|2023-12-11 14:50:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|2340
1702306500000|2023-12-11 14:55:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|1464
1702306800000|2023-12-11 15:00:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|3042
1702307100000|2023-12-11 15:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1440
1702307400000|2023-12-11 15:10:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3754
1702307700000|2023-12-11 15:15:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1277
1702308000000|2023-12-11 15:20:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1375
1702308300000|2023-12-11 15:25:00|10685.8|10683.8|10683.4|10681.4|10686.5|10684.5|10683.4|10681.4|6970
1702308600000|2023-12-11 15:30:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10682.6|10680.6|1393
1702308900000|2023-12-11 15:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2543
1702309200000|2023-12-11 15:40:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|3033
1702309500000|2023-12-11 15:45:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|2484
1702309800000|2023-12-11 15:50:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|3044
1702310100000|2023-12-11 15:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|4640
1702310400000|2023-12-11 16:00:00|10684.2|10682.2|10686.5|10684.5|10689.7|10687.7|10684.2|10682.2|4299
1702310700000|2023-12-11 16:05:00|10685.8|10683.8|10682.6|10680.6|10686.5|10684.5|10682.6|10680.6|4939
1702311000000|2023-12-11 16:10:00|10683|10681|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|3878
1702311300000|2023-12-11 16:15:00|10682.3|10680.3|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2918
1702311600000|2023-12-11 16:20:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2022
1702311900000|2023-12-11 16:25:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10683.4|10681.4|2934
1702312200000|2023-12-11 16:30:00|10683|10681|10679.5|10677.5|10683.4|10681.4|10678|10676|7889
1702312500000|2023-12-11 16:35:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|4076
1702312800000|2023-12-11 16:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|3324
1702313100000|2023-12-11 16:45:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678|10676|3106
1702313400000|2023-12-11 16:50:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2278
1702313700000|2023-12-11 16:55:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|4126
1702314000000|2023-12-11 17:00:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1012
1702314300000|2023-12-11 17:05:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1475
1702314600000|2023-12-11 17:10:00|||||||||1827
1702314900000|2023-12-11 17:15:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2371
1702315200000|2023-12-11 17:20:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|1941
1702315500000|2023-12-11 17:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2251
1702315800000|2023-12-11 17:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2818
1702316100000|2023-12-11 17:35:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2949
1702316400000|2023-12-11 17:40:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2345
1702316700000|2023-12-11 17:45:00|||||||||1767
1702317000000|2023-12-11 17:50:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|3030
1702317300000|2023-12-11 17:55:00|10678.7|10676.7|10679.5|10677.5|10679.9|10677.9|10678.7|10676.7|3981
1702317600000|2023-12-11 18:00:00|10679.1|10677.1|10684.2|10682.2|10685.8|10683.8|10677.2|10675.2|8675
1702317900000|2023-12-11 18:05:00|10685|10683|10684.2|10682.2|10686.2|10684.2|10683.4|10681.4|4490
1702318200000|2023-12-11 18:10:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|4127
1702318500000|2023-12-11 18:15:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|2417
1702318800000|2023-12-11 18:20:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|1860
1702319100000|2023-12-11 18:25:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|3161
1702319400000|2023-12-11 18:30:00|10688.9|10686.9|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|2992
1702319700000|2023-12-11 18:35:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1343
1702320000000|2023-12-11 18:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1373
1702320300000|2023-12-11 18:45:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|1407
1702320600000|2023-12-11 18:50:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|3816
1702320900000|2023-12-11 18:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1835
1702321200000|2023-12-11 19:00:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3530
1702321500000|2023-12-11 19:05:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|2261
1702321800000|2023-12-11 19:10:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|2182
1702322100000|2023-12-11 19:15:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1975
1702322400000|2023-12-11 19:20:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|2519
1702322700000|2023-12-11 19:25:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.2|10698.2|3552
1702323000000|2023-12-11 19:30:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1736
1702323300000|2023-12-11 19:35:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|1292
1702323600000|2023-12-11 19:40:00|10699.4|10697.4|10701.4|10699.4|10701.4|10699.4|10699|10697|1626
1702323900000|2023-12-11 19:45:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1835
1702324200000|2023-12-11 19:50:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1561
1702324500000|2023-12-11 19:55:00|10699|10697|10698.3|10696.3|10699.4|10697.4|10698.3|10696.3|2865
1702324800000|2023-12-11 20:00:00|10699|10697|10696.7|10694.7|10699|10697|10695.9|10693.9|1824
1702325100000|2023-12-11 20:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1352
1702325400000|2023-12-11 20:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1450
1702325700000|2023-12-11 20:15:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1313
1702326000000|2023-12-11 20:20:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|1425
1702326300000|2023-12-11 20:25:00|10699|10697|10699|10697|10699|10697|10699|10697|1401
1702326600000|2023-12-11 20:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1749
1702326900000|2023-12-11 20:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|970
1702327200000|2023-12-11 20:40:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|1114
1702327500000|2023-12-11 20:45:00|||||||||734
1702327800000|2023-12-11 20:50:00|10697.5|10695.5|10700.6|10698.6|10700.6|10698.6|10697.5|10695.5|3960
1702328100000|2023-12-11 20:55:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|5607
1702328400000|2023-12-11 21:00:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699|10697|3291
1702328700000|2023-12-11 21:05:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|2261
1702329000000|2023-12-11 21:10:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|1284
1702329300000|2023-12-11 21:15:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|516
1702329600000|2023-12-11 21:20:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1006
1702329900000|2023-12-11 21:25:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|2081
1702330200000|2023-12-11 21:30:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1478
1702330500000|2023-12-11 21:35:00|||||||||1717
1702330800000|2023-12-11 21:40:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|723
1702331100000|2023-12-11 21:45:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2033
1702331400000|2023-12-11 21:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|790
1702331700000|2023-12-11 21:55:00|||||||||1612
1702335600000|2023-12-11 23:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|303
1702335900000|2023-12-11 23:05:00|||||||||263
1702336200000|2023-12-11 23:10:00|||||||||86
1702336500000|2023-12-11 23:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|66
1702336800000|2023-12-11 23:20:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|386
1702337100000|2023-12-11 23:25:00|||||||||299
1702337400000|2023-12-11 23:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|399
1702337700000|2023-12-11 23:35:00|10699|10697|10699|10697|10699|10697|10699|10697|347
1702338000000|2023-12-11 23:40:00|10698.7|10696.7|10699|10697|10699|10697|10698.7|10696.7|86
1702338300000|2023-12-11 23:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.9|10695.9|137
1702338600000|2023-12-11 23:50:00|||||||||131
1702338900000|2023-12-11 23:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|147
1702339200000|2023-12-12 00:00:00|10699|10697|10698.3|10696.3|10699|10697|10697.9|10695.9|438
1702339500000|2023-12-12 00:05:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|301
1702339800000|2023-12-12 00:10:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|183
1702340100000|2023-12-12 00:15:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|331
1702340400000|2023-12-12 00:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|267
1702340700000|2023-12-12 00:25:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|337
1702341000000|2023-12-12 00:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|298
1702341300000|2023-12-12 00:35:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699|10697|268
1702341600000|2023-12-12 00:40:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|334
1702341900000|2023-12-12 00:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|107
1702342200000|2023-12-12 00:50:00|10699|10697|10699.8|10697.8|10700.2|10698.2|10699|10697|670
1702342500000|2023-12-12 00:55:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|809
1702342800000|2023-12-12 01:00:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|93
1702343100000|2023-12-12 01:05:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|277
1702343400000|2023-12-12 01:10:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|330
1702343700000|2023-12-12 01:15:00|10699|10697|10701.4|10699.4|10702.2|10700.2|10699|10697|464
1702344000000|2023-12-12 01:20:00|10700.6|10698.6|10700.2|10698.2|10700.6|10698.6|10700.2|10698.2|273
1702344300000|2023-12-12 01:25:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|180
1702344600000|2023-12-12 01:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|262
1702344900000|2023-12-12 01:35:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|182
1702345200000|2023-12-12 01:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|327
1702345500000|2023-12-12 01:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|417
1702345800000|2023-12-12 01:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|154
1702346100000|2023-12-12 01:55:00|10697.9|10695.9|10698.3|10696.3|10699|10697|10697.9|10695.9|205
1702346400000|2023-12-12 02:00:00|||||||||90
1702346700000|2023-12-12 02:05:00|10699|10697|10699|10697|10699|10697|10699|10697|71
1702347000000|2023-12-12 02:10:00|||||||||362
1702347300000|2023-12-12 02:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|535
1702347600000|2023-12-12 02:20:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|93
1702347900000|2023-12-12 02:25:00|10700.2|10698.2|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|186
1702348200000|2023-12-12 02:30:00|||||||||394
1702348500000|2023-12-12 02:35:00|||||||||43
1702348800000|2023-12-12 02:40:00|||||||||147
1702349100000|2023-12-12 02:45:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|98
1702349400000|2023-12-12 02:50:00|||||||||25
1702349700000|2023-12-12 02:55:00|||||||||36
1702350000000|2023-12-12 03:00:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|131
1702350300000|2023-12-12 03:05:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|395
1702350600000|2023-12-12 03:10:00|||||||||155
1702350900000|2023-12-12 03:15:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|872
1702351200000|2023-12-12 03:20:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|311
1702351500000|2023-12-12 03:25:00|10703.7|10701.7|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|1165
1702351800000|2023-12-12 03:30:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|1617
1702352100000|2023-12-12 03:35:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|216
1702352400000|2023-12-12 03:40:00|10708.4|10706.4|10706.1|10704.1|10708.4|10706.4|10706.1|10704.1|459
1702352700000|2023-12-12 03:45:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|154
1702353000000|2023-12-12 03:50:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|457
1702353300000|2023-12-12 03:55:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|733
1702353600000|2023-12-12 04:00:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|337
1702353900000|2023-12-12 04:05:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|57
1702354200000|2023-12-12 04:10:00|10706.9|10704.9|10708|10706|10708.4|10706.4|10706.9|10704.9|361
1702354500000|2023-12-12 04:15:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|386
1702354800000|2023-12-12 04:20:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|94
1702355100000|2023-12-12 04:25:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|359
1702355400000|2023-12-12 04:30:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|968
1702355700000|2023-12-12 04:35:00|||||||||49
1702356000000|2023-12-12 04:40:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|138
1702356300000|2023-12-12 04:45:00|||||||||92
1702356600000|2023-12-12 04:50:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|224
1702356900000|2023-12-12 04:55:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|113
1702357200000|2023-12-12 05:00:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|453
1702357500000|2023-12-12 05:05:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|391
1702357800000|2023-12-12 05:10:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|191
1702358100000|2023-12-12 05:15:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|346
1702358400000|2023-12-12 05:20:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|236
1702358700000|2023-12-12 05:25:00|10708.8|10706.8|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|147
1702359000000|2023-12-12 05:30:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|837
1702359300000|2023-12-12 05:35:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|521
1702359600000|2023-12-12 05:40:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|608
1702359900000|2023-12-12 05:45:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|430
1702360200000|2023-12-12 05:50:00|10711.2|10709.2|10710.8|10708.8|10711.2|10709.2|10710|10708|1393
1702360500000|2023-12-12 05:55:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10710|10708|515
1702360800000|2023-12-12 06:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|489
1702361100000|2023-12-12 06:05:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|357
1702361400000|2023-12-12 06:10:00|10710.4|10708.4|10711.5|10709.5|10711.5|10709.5|10710|10708|553
1702361700000|2023-12-12 06:15:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|175
1702362000000|2023-12-12 06:20:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|648
1702362300000|2023-12-12 06:25:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|592
1702362600000|2023-12-12 06:30:00|||||||||119
1702362900000|2023-12-12 06:35:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|136
1702363200000|2023-12-12 06:40:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|458
1702363500000|2023-12-12 06:45:00|||||||||127
1702363800000|2023-12-12 06:50:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|297
1702364100000|2023-12-12 06:55:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|237
1702364400000|2023-12-12 07:00:00|10710|10708|10712.3|10710.3|10713.1|10711.1|10709.2|10707.2|2028
1702364700000|2023-12-12 07:05:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|891
1702365000000|2023-12-12 07:10:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10710.8|10708.8|1379
1702365300000|2023-12-12 07:15:00|10713.1|10711.1|10710|10708|10713.9|10711.9|10710|10708|846
1702365600000|2023-12-12 07:20:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710|10708|618
1702365900000|2023-12-12 07:25:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|499
1702366200000|2023-12-12 07:30:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|647
1702366500000|2023-12-12 07:35:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|2148
1702366800000|2023-12-12 07:40:00|10714.3|10712.3|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1354
1702367100000|2023-12-12 07:45:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1056
1702367400000|2023-12-12 07:50:00|10714.7|10712.7|10717.8|10715.8|10717.8|10715.8|10714.7|10712.7|1408
1702367700000|2023-12-12 07:55:00|10717|10715|10719.4|10717.4|10720.1|10718.1|10717|10715|2735
1702368000000|2023-12-12 08:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717|10715|3071
1702368300000|2023-12-12 08:05:00|10717.8|10715.8|10715.5|10713.5|10718.6|10716.6|10713.9|10711.9|2728
1702368600000|2023-12-12 08:10:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1276
1702368900000|2023-12-12 08:15:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|1294
1702369200000|2023-12-12 08:20:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1219
1702369500000|2023-12-12 08:25:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10716.2|10714.2|1556
1702369800000|2023-12-12 08:30:00|10716.6|10714.6|10715.5|10713.5|10717|10715|10714.7|10712.7|1781
1702370100000|2023-12-12 08:35:00|10714.7|10712.7|10717|10715|10717|10715|10714.7|10712.7|1047
1702370400000|2023-12-12 08:40:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|887
1702370700000|2023-12-12 08:45:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1198
1702371000000|2023-12-12 08:50:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|814
1702371300000|2023-12-12 08:55:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10714.7|10712.7|1206
1702371600000|2023-12-12 09:00:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1022
1702371900000|2023-12-12 09:05:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2563
1702372200000|2023-12-12 09:10:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|625
1702372500000|2023-12-12 09:15:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1434
1702372800000|2023-12-12 09:20:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|1285
1702373100000|2023-12-12 09:25:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1016
1702373400000|2023-12-12 09:30:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|783
1702373700000|2023-12-12 09:35:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|302
1702374000000|2023-12-12 09:40:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|285
1702374300000|2023-12-12 09:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|432
1702374600000|2023-12-12 09:50:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|389
1702374900000|2023-12-12 09:55:00|10713.9|10711.9|10716.2|10714.2|10717|10715|10713.9|10711.9|1721
1702375200000|2023-12-12 10:00:00|10715.5|10713.5|10715.5|10713.5|10717|10715|10714.7|10712.7|1069
1702375500000|2023-12-12 10:05:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|877
1702375800000|2023-12-12 10:10:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|1356
1702376100000|2023-12-12 10:15:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10714.7|10712.7|1250
1702376400000|2023-12-12 10:20:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|517
1702376700000|2023-12-12 10:25:00|10717|10715|10717.8|10715.8|10719.4|10717.4|10717|10715|848
1702377000000|2023-12-12 10:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|206
1702377300000|2023-12-12 10:35:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|460
1702377600000|2023-12-12 10:40:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|813
1702377900000|2023-12-12 10:45:00|10717.8|10715.8|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|937
1702378200000|2023-12-12 10:50:00|||||||||245
1702378500000|2023-12-12 10:55:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|413
1702378800000|2023-12-12 11:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|418
1702379100000|2023-12-12 11:05:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|637
1702379400000|2023-12-12 11:10:00|10720.1|10718.1|10719.8|10717.8|10720.1|10718.1|10719.4|10717.4|1326
1702379700000|2023-12-12 11:15:00|10720.1|10718.1|10717.8|10715.8|10720.1|10718.1|10717|10715|837
1702380000000|2023-12-12 11:20:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|1623
1702380300000|2023-12-12 11:25:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|320
1702380600000|2023-12-12 11:30:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|848
1702380900000|2023-12-12 11:35:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|757
1702381200000|2023-12-12 11:40:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|383
1702381500000|2023-12-12 11:45:00|||||||||263
1702381800000|2023-12-12 11:50:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|833
1702382100000|2023-12-12 11:55:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|535
1702382400000|2023-12-12 12:00:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10717|10715|861
1702382700000|2023-12-12 12:05:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1547
1702383000000|2023-12-12 12:10:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|2477
1702383300000|2023-12-12 12:15:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|587
1702383600000|2023-12-12 12:20:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|1818
1702383900000|2023-12-12 12:25:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|1563
1702384200000|2023-12-12 12:30:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717|10715|1396
1702384500000|2023-12-12 12:35:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|2094
1702384800000|2023-12-12 12:40:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.2|10716.2|1384
1702385100000|2023-12-12 12:45:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1036
1702385400000|2023-12-12 12:50:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|1335
1702385700000|2023-12-12 12:55:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|4544
1702386000000|2023-12-12 13:00:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|2973
1702386300000|2023-12-12 13:05:00|10718.6|10716.6|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|3585
1702386600000|2023-12-12 13:10:00|10717.8|10715.8|10720.9|10718.9|10720.9|10718.9|10717.8|10715.8|2920
1702386900000|2023-12-12 13:15:00|10721.3|10719.3|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|3869
1702387200000|2023-12-12 13:20:00|10722.1|10720.1|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|3104
1702387500000|2023-12-12 13:25:00|10721.7|10719.7|10726|10724|10726.8|10724.8|10720.9|10718.9|6613
1702387800000|2023-12-12 13:30:00|10726.4|10724.4|10717.8|10715.8|10740.5|10738.5|10698.7|10696.7|20973
1702388100000|2023-12-12 13:35:00|10717|10715|10711.5|10709.5|10721.7|10719.7|10711.5|10709.5|12357
1702388400000|2023-12-12 13:40:00|10712.3|10710.3|10703|10701|10712.3|10710.3|10703|10701|12098
1702388700000|2023-12-12 13:45:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10698.3|10696.3|15547
1702389000000|2023-12-12 13:50:00|10703.3|10701.3|10698.3|10696.3|10706.1|10704.1|10698.3|10696.3|8432
1702389300000|2023-12-12 13:55:00|10699|10697|10696.7|10694.7|10701.4|10699.4|10694.4|10692.4|6447
1702389600000|2023-12-12 14:00:00|10697.5|10695.5|10702.2|10700.2|10703.7|10701.7|10696.7|10694.7|8917
1702389900000|2023-12-12 14:05:00|10701.8|10699.8|10706.1|10704.1|10706.9|10704.9|10699|10697|19698
1702390200000|2023-12-12 14:10:00|10706.9|10704.9|10706.1|10704.1|10708.4|10706.4|10705.3|10703.3|4777
1702390500000|2023-12-12 14:15:00|10706.9|10704.9|10704.5|10702.5|10707.6|10705.6|10703|10701|5396
1702390800000|2023-12-12 14:20:00|10703.7|10701.7|10701.4|10699.4|10704.5|10702.5|10701.4|10699.4|3836
1702391100000|2023-12-12 14:25:00|10702.2|10700.2|10698.3|10696.3|10703|10701|10698.3|10696.3|3986
1702391400000|2023-12-12 14:30:00|10699|10697|10693.6|10691.6|10699|10697|10692.8|10690.8|8251
1702391700000|2023-12-12 14:35:00|10694.4|10692.4|10694.4|10692.4|10696.7|10694.7|10692.8|10690.8|8438
1702392000000|2023-12-12 14:40:00|10695.1|10693.1|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|3733
1702392300000|2023-12-12 14:45:00|10694.4|10692.4|10701.4|10699.4|10701.4|10699.4|10694.4|10692.4|7040
1702392600000|2023-12-12 14:50:00|10700.6|10698.6|10698.3|10696.3|10703.7|10701.7|10698.3|10696.3|6527
1702392900000|2023-12-12 14:55:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|2778
1702393200000|2023-12-12 15:00:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10696.7|10694.7|3335
1702393500000|2023-12-12 15:05:00|10699.8|10697.8|10701.8|10699.8|10702.2|10700.2|10699.8|10697.8|1790
1702393800000|2023-12-12 15:10:00|10701.4|10699.4|10698.3|10696.3|10701.4|10699.4|10698.3|10696.3|3069
1702394100000|2023-12-12 15:15:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|2116
1702394400000|2023-12-12 15:20:00|10700.6|10698.6|10703.7|10701.7|10703.7|10701.7|10699.8|10697.8|4232
1702394700000|2023-12-12 15:25:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10702.2|10700.2|5405
1702395000000|2023-12-12 15:30:00|10703.3|10701.3|10703|10701|10703.7|10701.7|10702.2|10700.2|2097
1702395300000|2023-12-12 15:35:00|10702.2|10700.2|10699.8|10697.8|10702.2|10700.2|10699.4|10697.4|2917
1702395600000|2023-12-12 15:40:00|10700.6|10698.6|10703|10701|10703|10701|10700.6|10698.6|2489
1702395900000|2023-12-12 15:45:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|1709
1702396200000|2023-12-12 15:50:00|10702.6|10700.6|10701.4|10699.4|10703|10701|10701.4|10699.4|2011
1702396500000|2023-12-12 15:55:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|1200
1702396800000|2023-12-12 16:00:00|10703.7|10701.7|10707.6|10705.6|10708.4|10706.4|10703|10701|6642
1702397100000|2023-12-12 16:05:00|10708|10706|10708.4|10706.4|10710|10708|10706.9|10704.9|6562
1702397400000|2023-12-12 16:10:00|10709.2|10707.2|10706.1|10704.1|10709.2|10707.2|10704.5|10702.5|4961
1702397700000|2023-12-12 16:15:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|2156
1702398000000|2023-12-12 16:20:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10705.3|10703.3|1774
1702398300000|2023-12-12 16:25:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1616
1702398600000|2023-12-12 16:30:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|3523
1702398900000|2023-12-12 16:35:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|2437
1702399200000|2023-12-12 16:40:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|2650
1702399500000|2023-12-12 16:45:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|1214
1702399800000|2023-12-12 16:50:00|10706.9|10704.9|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|3272
1702400100000|2023-12-12 16:55:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|3932
1702400400000|2023-12-12 17:00:00|10708.4|10706.4|10706.1|10704.1|10708.4|10706.4|10706.1|10704.1|2491
1702400700000|2023-12-12 17:05:00|10705.3|10703.3|10703.7|10701.7|10706.1|10704.1|10703.7|10701.7|3287
1702401000000|2023-12-12 17:10:00|10703|10701|10704.5|10702.5|10705.3|10703.3|10703|10701|4867
1702401300000|2023-12-12 17:15:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10704.5|10702.5|3016
1702401600000|2023-12-12 17:20:00|10707.3|10705.3|10707.6|10705.6|10708.4|10706.4|10707.3|10705.3|3456
1702401900000|2023-12-12 17:25:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|2963
1702402200000|2023-12-12 17:30:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|4122
1702402500000|2023-12-12 17:35:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|2795
1702402800000|2023-12-12 17:40:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|1802
1702403100000|2023-12-12 17:45:00|10703.3|10701.3|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|3589
1702403400000|2023-12-12 17:50:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|2374
1702403700000|2023-12-12 17:55:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|3421
1702404000000|2023-12-12 18:00:00|10703|10701|10713.9|10711.9|10714.7|10712.7|10701.4|10699.4|8182
1702404300000|2023-12-12 18:05:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|6919
1702404600000|2023-12-12 18:10:00|10712.3|10710.3|10710.8|10708.8|10713.1|10711.1|10709.2|10707.2|4067
1702404900000|2023-12-12 18:15:00|10710|10708|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|3612
1702405200000|2023-12-12 18:20:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|2318
1702405500000|2023-12-12 18:25:00|10709.2|10707.2|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|2484
1702405800000|2023-12-12 18:30:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|2080
1702406100000|2023-12-12 18:35:00|10710|10708|10710|10708|10711.5|10709.5|10710|10708|1792
1702406400000|2023-12-12 18:40:00|10710.4|10708.4|10712.3|10710.3|10713.1|10711.1|10710|10708|3076
1702406700000|2023-12-12 18:45:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|2155
1702407000000|2023-12-12 18:50:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10710|10708|6814
1702407300000|2023-12-12 18:55:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|2798
1702407600000|2023-12-12 19:00:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10710|10708|3359
1702407900000|2023-12-12 19:05:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|2081
1702408200000|2023-12-12 19:10:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10709.2|10707.2|5367
1702408500000|2023-12-12 19:15:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|4296
1702408800000|2023-12-12 19:20:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|3242
1702409100000|2023-12-12 19:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|4251
1702409400000|2023-12-12 19:30:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|1655
1702409700000|2023-12-12 19:35:00|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|10708.4|10706.4|1278
1702410000000|2023-12-12 19:40:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|2137
1702410300000|2023-12-12 19:45:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|3405
1702410600000|2023-12-12 19:50:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|2448
1702410900000|2023-12-12 19:55:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|5709
1702411200000|2023-12-12 20:00:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|3996
1702411500000|2023-12-12 20:05:00|||||||||1678
1702411800000|2023-12-12 20:10:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10707.6|10705.6|1187
1702412100000|2023-12-12 20:15:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|4362
1702412400000|2023-12-12 20:20:00|10710|10708|10710|10708|10710|10708|10710|10708|4439
1702412700000|2023-12-12 20:25:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|4386
1702413000000|2023-12-12 20:30:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|3434
1702413300000|2023-12-12 20:35:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|1802
1702413600000|2023-12-12 20:40:00|10710|10708|10709.2|10707.2|10710|10708|10709.2|10707.2|3293
1702413900000|2023-12-12 20:45:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|2822
1702414200000|2023-12-12 20:50:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|4918
1702414500000|2023-12-12 20:55:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|4358
1702414800000|2023-12-12 21:00:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10710|10708|5255
1702415100000|2023-12-12 21:05:00|10712.3|10710.3|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|2316
1702415400000|2023-12-12 21:10:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|1418
1702415700000|2023-12-12 21:15:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|3113
1702416000000|2023-12-12 21:20:00|10711.9|10709.9|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|6368
1702416300000|2023-12-12 21:25:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1732
1702416600000|2023-12-12 21:30:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10709.2|10707.2|1017
1702416900000|2023-12-12 21:35:00|10709.6|10707.6|10710|10708|10710|10708|10709.2|10707.2|1698
1702417200000|2023-12-12 21:40:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10708.4|10706.4|2228
1702417500000|2023-12-12 21:45:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10709.2|10707.2|1522
1702417800000|2023-12-12 21:50:00|10710|10708|10710|10708|10710|10708|10707.6|10705.6|1373
1702418100000|2023-12-12 21:55:00|10710.4|10708.4|10710.8|10708.8|10711.5|10709.5|10710|10708|1877
1702422000000|2023-12-12 23:00:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.4|10708.4|209
1702422300000|2023-12-12 23:05:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|116
1702422600000|2023-12-12 23:10:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|167
1702422900000|2023-12-12 23:15:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|107
1702423200000|2023-12-12 23:20:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|252
1702423500000|2023-12-12 23:25:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|254
1702423800000|2023-12-12 23:30:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|122
1702424100000|2023-12-12 23:35:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|765
1702424400000|2023-12-12 23:40:00|10711.5|10709.5|10711.9|10709.9|10712.3|10710.3|10711.5|10709.5|213
1702424700000|2023-12-12 23:45:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|127
1702425000000|2023-12-12 23:50:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|714
1702425300000|2023-12-12 23:55:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|74
1702425600000|2023-12-13 00:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|713
1702425900000|2023-12-13 00:05:00|10710|10708|10711.5|10709.5|10711.5|10709.5|10710|10708|285
1702426200000|2023-12-13 00:10:00|10711.9|10709.9|10711.5|10709.5|10711.9|10709.9|10711.5|10709.5|94
1702426500000|2023-12-13 00:15:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|77
1702426800000|2023-12-13 00:20:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|746
1702427100000|2023-12-13 00:25:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|358
1702427400000|2023-12-13 00:30:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|200
1702427700000|2023-12-13 00:35:00|10710.8|10708.8|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|309
1702428000000|2023-12-13 00:40:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|240
1702428300000|2023-12-13 00:45:00|10712.3|10710.3|10712.3|10710.3|10712.7|10710.7|10711.5|10709.5|227
1702428600000|2023-12-13 00:50:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|197
1702428900000|2023-12-13 00:55:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|101
1702429200000|2023-12-13 01:00:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|241
1702429500000|2023-12-13 01:05:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|80
1702429800000|2023-12-13 01:10:00|||||||||55
1702430100000|2023-12-13 01:15:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1242
1702430400000|2023-12-13 01:20:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|958
1702430700000|2023-12-13 01:25:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|345
1702431000000|2023-12-13 01:30:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|493
1702431300000|2023-12-13 01:35:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|609
1702431600000|2023-12-13 01:40:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|102
1702431900000|2023-12-13 01:45:00|||||||||163
1702432200000|2023-12-13 01:50:00|||||||||141
1702432500000|2023-12-13 01:55:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|431
1702432800000|2023-12-13 02:00:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|317
1702433100000|2023-12-13 02:05:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|150
1702433400000|2023-12-13 02:10:00|10715.1|10713.1|10714.7|10712.7|10715.5|10713.5|10714.3|10712.3|346
1702433700000|2023-12-13 02:15:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|319
1702434000000|2023-12-13 02:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|680
1702434300000|2023-12-13 02:25:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|213
1702434600000|2023-12-13 02:30:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|337
1702434900000|2023-12-13 02:35:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|221
1702435200000|2023-12-13 02:40:00|||||||||2
1702435500000|2023-12-13 02:45:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|215
1702435800000|2023-12-13 02:50:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|135
1702436100000|2023-12-13 02:55:00|10715.5|10713.5|10715.8|10713.8|10716.2|10714.2|10715.5|10713.5|163
1702436400000|2023-12-13 03:00:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|136
1702436700000|2023-12-13 03:05:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|178
1702437000000|2023-12-13 03:10:00|||||||||103
1702437300000|2023-12-13 03:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|215
1702437600000|2023-12-13 03:20:00|||||||||212
1702437900000|2023-12-13 03:25:00|||||||||393
1702438200000|2023-12-13 03:30:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|61
1702438500000|2023-12-13 03:35:00|||||||||20
1702438800000|2023-12-13 03:40:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|446
1702439100000|2023-12-13 03:45:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|455
1702439400000|2023-12-13 03:50:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|1178
1702439700000|2023-12-13 03:55:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|551
1702440000000|2023-12-13 04:00:00|||||||||97
1702440300000|2023-12-13 04:05:00|||||||||131
1702440600000|2023-12-13 04:10:00|10712.7|10710.7|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|70
1702440900000|2023-12-13 04:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|183
1702441200000|2023-12-13 04:20:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|126
1702441500000|2023-12-13 04:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|128
1702441800000|2023-12-13 04:30:00|||||||||22
1702442100000|2023-12-13 04:35:00|||||||||51
1702442400000|2023-12-13 04:40:00|||||||||44
1702442700000|2023-12-13 04:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|304
1702443000000|2023-12-13 04:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|421
1702443300000|2023-12-13 04:55:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|509
1702443600000|2023-12-13 05:00:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|102
1702443900000|2023-12-13 05:05:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|168
1702444200000|2023-12-13 05:10:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|223
1702444500000|2023-12-13 05:15:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1092
1702444800000|2023-12-13 05:20:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|783
1702445100000|2023-12-13 05:25:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|296
1702445400000|2023-12-13 05:30:00|||||||||42
1702445700000|2023-12-13 05:35:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|195
1702446000000|2023-12-13 05:40:00|||||||||104
1702446300000|2023-12-13 05:45:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|231
1702446600000|2023-12-13 05:50:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|2129
1702446900000|2023-12-13 05:55:00|10711.9|10709.9|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|1449
1702447200000|2023-12-13 06:00:00|10711.5|10709.5|10711.9|10709.9|10712.3|10710.3|10711.5|10709.5|1974
1702447500000|2023-12-13 06:05:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|6207
1702447800000|2023-12-13 06:10:00|10711.9|10709.9|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|523
1702448100000|2023-12-13 06:15:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|643
1702448400000|2023-12-13 06:20:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1061
1702448700000|2023-12-13 06:25:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|558
1702449000000|2023-12-13 06:30:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1411
1702449300000|2023-12-13 06:35:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|856
1702449600000|2023-12-13 06:40:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|425
1702449900000|2023-12-13 06:45:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.9|10704.9|1736
1702450200000|2023-12-13 06:50:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|345
1702450500000|2023-12-13 06:55:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|309
1702450800000|2023-12-13 07:00:00|10707.6|10705.6|10710|10708|10710|10708|10707.6|10705.6|1102
1702451100000|2023-12-13 07:05:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10709.2|10707.2|462
1702451400000|2023-12-13 07:10:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10709.2|10707.2|418
1702451700000|2023-12-13 07:15:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10708.4|10706.4|395
1702452000000|2023-12-13 07:20:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|267
1702452300000|2023-12-13 07:25:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|835
1702452600000|2023-12-13 07:30:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10710|10708|875
1702452900000|2023-12-13 07:35:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|345
1702453200000|2023-12-13 07:40:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|147
1702453500000|2023-12-13 07:45:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|77
1702453800000|2023-12-13 07:50:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|493
1702454100000|2023-12-13 07:55:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|322
1702454400000|2023-12-13 08:00:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1082
1702454700000|2023-12-13 08:05:00|10713.9|10711.9|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1460
1702455000000|2023-12-13 08:10:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10710.8|10708.8|1251
1702455300000|2023-12-13 08:15:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|522
1702455600000|2023-12-13 08:20:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1151
1702455900000|2023-12-13 08:25:00|10714.7|10712.7|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|1656
1702456200000|2023-12-13 08:30:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|323
1702456500000|2023-12-13 08:35:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10710.8|10708.8|862
1702456800000|2023-12-13 08:40:00|10712.7|10710.7|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|256
1702457100000|2023-12-13 08:45:00|10712.3|10710.3|10714.7|10712.7|10715.5|10713.5|10711.5|10709.5|820
1702457400000|2023-12-13 08:50:00|10713.9|10711.9|10711.5|10709.5|10714.7|10712.7|10711.5|10709.5|1070
1702457700000|2023-12-13 08:55:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|759
1702458000000|2023-12-13 09:00:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|928
1702458300000|2023-12-13 09:05:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|486
1702458600000|2023-12-13 09:10:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|809
1702458900000|2023-12-13 09:15:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|418
1702459200000|2023-12-13 09:20:00|10713.9|10711.9|10713.9|10711.9|10715.5|10713.5|10711.5|10709.5|677
1702459500000|2023-12-13 09:25:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|174
1702459800000|2023-12-13 09:30:00|10713.9|10711.9|10714.3|10712.3|10714.7|10712.7|10713.1|10711.1|1230
1702460100000|2023-12-13 09:35:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|440
1702460400000|2023-12-13 09:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|460
1702460700000|2023-12-13 09:45:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|805
1702461000000|2023-12-13 09:50:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|474
1702461300000|2023-12-13 09:55:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|361
1702461600000|2023-12-13 10:00:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|293
1702461900000|2023-12-13 10:05:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1869
1702462200000|2023-12-13 10:10:00|10713.5|10711.5|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|177
1702462500000|2023-12-13 10:15:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|793
1702462800000|2023-12-13 10:20:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|497
1702463100000|2023-12-13 10:25:00|10712.7|10710.7|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|274
1702463400000|2023-12-13 10:30:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|378
1702463700000|2023-12-13 10:35:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|739
1702464000000|2023-12-13 10:40:00|10713.9|10711.9|10711.5|10709.5|10713.9|10711.9|10710.8|10708.8|880
1702464300000|2023-12-13 10:45:00|10711.2|10709.2|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|518
1702464600000|2023-12-13 10:50:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|873
1702464900000|2023-12-13 10:55:00|10711.9|10709.9|10714.7|10712.7|10715.5|10713.5|10711.5|10709.5|1628
1702465200000|2023-12-13 11:00:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1416
1702465500000|2023-12-13 11:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|986
1702465800000|2023-12-13 11:10:00|||||||||200
1702466100000|2023-12-13 11:15:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|173
1702466400000|2023-12-13 11:20:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|506
1702466700000|2023-12-13 11:25:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|876
1702467000000|2023-12-13 11:30:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|553
1702467300000|2023-12-13 11:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|790
1702467600000|2023-12-13 11:40:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|804
1702467900000|2023-12-13 11:45:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|428
1702468200000|2023-12-13 11:50:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|698
1702468500000|2023-12-13 11:55:00|10717.4|10715.4|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|883
1702468800000|2023-12-13 12:00:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|501
1702469100000|2023-12-13 12:05:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1234
1702469400000|2023-12-13 12:10:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|681
1702469700000|2023-12-13 12:15:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|1153
1702470000000|2023-12-13 12:20:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|688
1702470300000|2023-12-13 12:25:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|1040
1702470600000|2023-12-13 12:30:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|669
1702470900000|2023-12-13 12:35:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1101
1702471200000|2023-12-13 12:40:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10715.5|10713.5|1304
1702471500000|2023-12-13 12:45:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|1273
1702471800000|2023-12-13 12:50:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|974
1702472100000|2023-12-13 12:55:00|10716.6|10714.6|10715.5|10713.5|10717|10715|10715.5|10713.5|1623
1702472400000|2023-12-13 13:00:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|1911
1702472700000|2023-12-13 13:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|1909
1702473000000|2023-12-13 13:10:00|10715.8|10713.8|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|1240
1702473300000|2023-12-13 13:15:00|10717|10715|10715.1|10713.1|10718.2|10716.2|10713.9|10711.9|2938
1702473600000|2023-12-13 13:20:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|6142
1702473900000|2023-12-13 13:25:00|10715.5|10713.5|10719|10717|10719.4|10717.4|10715.5|10713.5|6115
1702474200000|2023-12-13 13:30:00|10718.2|10716.2|10720.9|10718.9|10731.1|10729.1|10717.8|10715.8|11935
1702474500000|2023-12-13 13:35:00|10721.7|10719.7|10722.5|10720.5|10726.4|10724.4|10720.9|10718.9|8272
1702474800000|2023-12-13 13:40:00|10721.7|10719.7|10720.1|10718.1|10722.5|10720.5|10719.4|10717.4|3617
1702475100000|2023-12-13 13:45:00|10719.4|10717.4|10722.5|10720.5|10722.5|10720.5|10715.5|10713.5|4517
1702475400000|2023-12-13 13:50:00|10723.3|10721.3|10728|10726|10728|10726|10722.5|10720.5|4386
1702475700000|2023-12-13 13:55:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10726.8|10724.8|7913
1702476000000|2023-12-13 14:00:00|10729.5|10727.5|10731.1|10729.1|10732.6|10730.6|10728.7|10726.7|9040
1702476300000|2023-12-13 14:05:00|10730.3|10728.3|10728.7|10726.7|10731.9|10729.9|10728.7|10726.7|3627
1702476600000|2023-12-13 14:10:00|10728|10726|10727.2|10725.2|10729.5|10727.5|10726.4|10724.4|5414
1702476900000|2023-12-13 14:15:00|10726.4|10724.4|10725.6|10723.6|10729.5|10727.5|10724.8|10722.8|3327
1702477200000|2023-12-13 14:20:00|10724.8|10722.8|10727.2|10725.2|10727.2|10725.2|10724|10722|2554
1702477500000|2023-12-13 14:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724|10722|3901
1702477800000|2023-12-13 14:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724|10722|2645
1702478100000|2023-12-13 14:35:00|10726.4|10724.4|10724|10722|10728|10726|10724|10722|4199
1702478400000|2023-12-13 14:40:00|10723.3|10721.3|10724|10722|10725.6|10723.6|10723.3|10721.3|2164
1702478700000|2023-12-13 14:45:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10722.5|10720.5|2301
1702479000000|2023-12-13 14:50:00|10725.6|10723.6|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|3037
1702479300000|2023-12-13 14:55:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|1508
1702479600000|2023-12-13 15:00:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10721.7|10719.7|3015
1702479900000|2023-12-13 15:05:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2614
1702480200000|2023-12-13 15:10:00|10720.9|10718.9|10719.4|10717.4|10722.5|10720.5|10718.6|10716.6|2750
1702480500000|2023-12-13 15:15:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|4226
1702480800000|2023-12-13 15:20:00|10720.5|10718.5|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|2189
1702481100000|2023-12-13 15:25:00|10721.7|10719.7|10720.9|10718.9|10724|10722|10720.9|10718.9|4446
1702481400000|2023-12-13 15:30:00|10721.7|10719.7|10722.5|10720.5|10723.3|10721.3|10720.1|10718.1|3106
1702481700000|2023-12-13 15:35:00|10723.3|10721.3|10722.5|10720.5|10724.8|10722.8|10721.7|10719.7|6618
1702482000000|2023-12-13 15:40:00|10723.3|10721.3|10728.7|10726.7|10728.7|10726.7|10722.5|10720.5|2767
1702482300000|2023-12-13 15:45:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|2931
1702482600000|2023-12-13 15:50:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|4505
1702482900000|2023-12-13 15:55:00|10728.3|10726.3|10728.7|10726.7|10728.7|10726.7|10728|10726|1845
1702483200000|2023-12-13 16:00:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|2620
1702483500000|2023-12-13 16:05:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|2843
1702483800000|2023-12-13 16:10:00|10727.2|10725.2|10731.1|10729.1|10731.1|10729.1|10727.2|10725.2|6353
1702484100000|2023-12-13 16:15:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2100
1702484400000|2023-12-13 16:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|2200
1702484700000|2023-12-13 16:25:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|2716
1702485000000|2023-12-13 16:30:00|10731.9|10729.9|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|3547
1702485300000|2023-12-13 16:35:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|3350
1702485600000|2023-12-13 16:40:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|3704
1702485900000|2023-12-13 16:45:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|7155
1702486200000|2023-12-13 16:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|5529
1702486500000|2023-12-13 16:55:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|2744
1702486800000|2023-12-13 17:00:00|10732.3|10730.3|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|2459
1702487100000|2023-12-13 17:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|821
1702487400000|2023-12-13 17:10:00|||||||||2026
1702487700000|2023-12-13 17:15:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|2462
1702488000000|2023-12-13 17:20:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|2073
1702488300000|2023-12-13 17:25:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|1593
1702488600000|2023-12-13 17:30:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1243
1702488900000|2023-12-13 17:35:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|3453
1702489200000|2023-12-13 17:40:00|10734.2|10732.2|10730.3|10728.3|10734.2|10732.2|10730.3|10728.3|1637
1702489500000|2023-12-13 17:45:00|||||||||759
1702489800000|2023-12-13 17:50:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|3608
1702490100000|2023-12-13 17:55:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|2048
1702490400000|2023-12-13 18:00:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|3507
1702490700000|2023-12-13 18:05:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|3990
1702491000000|2023-12-13 18:10:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|925
1702491300000|2023-12-13 18:15:00|10728|10726|10728|10726|10728|10726|10728|10726|1211
1702491600000|2023-12-13 18:20:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|1964
1702491900000|2023-12-13 18:25:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|5388
1702492200000|2023-12-13 18:30:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|1794
1702492500000|2023-12-13 18:35:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|4006
1702492800000|2023-12-13 18:40:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1804
1702493100000|2023-12-13 18:45:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|2338
1702493400000|2023-12-13 18:50:00|10726.8|10724.8|10731.1|10729.1|10731.1|10729.1|10726.4|10724.4|7537
1702493700000|2023-12-13 18:55:00|10731.9|10729.9|10728.3|10726.3|10731.9|10729.9|10727.2|10725.2|5799
1702494000000|2023-12-13 19:00:00|10747.9|10745.9|10773.3|10771.3|10782.6|10780.6|10747.9|10745.9|20646
1702494300000|2023-12-13 19:05:00|10774|10772|10770.1|10768.1|10774|10772|10767|10765|13287
1702494600000|2023-12-13 19:10:00|10770.9|10768.9|10779.5|10777.5|10779.5|10777.5|10770.1|10768.1|13861
1702494900000|2023-12-13 19:15:00|10778.7|10776.7|10783.4|10781.4|10784.2|10782.2|10778.7|10776.7|12638
1702495200000|2023-12-13 19:20:00|10782.6|10780.6|10787.3|10785.3|10788.9|10786.9|10782.6|10780.6|15518
1702495500000|2023-12-13 19:25:00|10786.5|10784.5|10792.8|10790.8|10795.1|10793.1|10785|10783|14971
1702495800000|2023-12-13 19:30:00|10792|10790|10786.9|10784.9|10794.4|10792.4|10785.8|10783.8|13312
1702496100000|2023-12-13 19:35:00|10786.5|10784.5|10795.9|10793.9|10801.4|10799.4|10786.5|10784.5|16184
1702496400000|2023-12-13 19:40:00|10796.7|10794.7|10814.7|10812.7|10816.2|10814.2|10795.9|10793.9|18999
1702496700000|2023-12-13 19:45:00|10815.5|10813.5|10825.6|10823.6|10827.2|10825.2|10812.3|10810.3|15112
1702497000000|2023-12-13 19:50:00|10824.8|10822.8|10812.3|10810.3|10826.4|10824.4|10811.5|10809.5|13391
1702497300000|2023-12-13 19:55:00|10811.5|10809.5|10807.6|10805.6|10814.7|10812.7|10803.7|10801.7|22354
1702497600000|2023-12-13 20:00:00|10808.4|10806.4|10813.9|10811.9|10816.2|10814.2|10807.6|10805.6|20697
1702497900000|2023-12-13 20:05:00|10813.5|10811.5|10820.9|10818.9|10821.7|10819.7|10808.4|10806.4|9122
1702498200000|2023-12-13 20:10:00|10820.1|10818.1|10808.4|10806.4|10821.7|10819.7|10807.6|10805.6|9376
1702498500000|2023-12-13 20:15:00|10807.6|10805.6|10803.7|10801.7|10808.4|10806.4|10803|10801|7227
1702498800000|2023-12-13 20:20:00|10803|10801|10809.2|10807.2|10809.2|10807.2|10801.4|10799.4|8365
1702499100000|2023-12-13 20:25:00|10808.4|10806.4|10807.6|10805.6|10810|10808|10805.3|10803.3|5768
1702499400000|2023-12-13 20:30:00|10808.4|10806.4|10812.3|10810.3|10812.3|10810.3|10805.3|10803.3|7223
1702499700000|2023-12-13 20:35:00|10812.7|10810.7|10814.7|10812.7|10816.2|10814.2|10812.3|10810.3|6100
1702500000000|2023-12-13 20:40:00|10815.5|10813.5|10811.5|10809.5|10816.2|10814.2|10810.8|10808.8|4139
1702500300000|2023-12-13 20:45:00|10811.9|10809.9|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|4384
1702500600000|2023-12-13 20:50:00|10812.3|10810.3|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|4833
1702500900000|2023-12-13 20:55:00|10813.9|10811.9|10817|10815|10818.6|10816.6|10813.9|10811.9|6717
1702501200000|2023-12-13 21:00:00|10816.2|10814.2|10820.9|10818.9|10820.9|10818.9|10816.2|10814.2|6506
1702501500000|2023-12-13 21:05:00|10821.7|10819.7|10822.5|10820.5|10824|10822|10820.1|10818.1|5598
1702501800000|2023-12-13 21:10:00|10823.3|10821.3|10818.6|10816.6|10823.3|10821.3|10817|10815|4309
1702502100000|2023-12-13 21:15:00|10819.4|10817.4|10817|10815|10820.1|10818.1|10815.5|10813.5|3554
1702502400000|2023-12-13 21:20:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817|10815|2821
1702502700000|2023-12-13 21:25:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10817|10815|4885
1702503000000|2023-12-13 21:30:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817.8|10815.8|3832
1702503300000|2023-12-13 21:35:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|5611
1702503600000|2023-12-13 21:40:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|3520
1702503900000|2023-12-13 21:45:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|3000
1702504200000|2023-12-13 21:50:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10819.8|10817.8|2473
1702504500000|2023-12-13 21:55:00|10820.9|10818.9|10822.9|10820.9|10823.3|10821.3|10820.1|10818.1|2498
1702508400000|2023-12-13 23:00:00|10823.3|10821.3|10824.8|10822.8|10826.4|10824.4|10822.5|10820.5|1198
1702508700000|2023-12-13 23:05:00|10824.4|10822.4|10828.7|10826.7|10828.7|10826.7|10824|10822|1252
1702509000000|2023-12-13 23:10:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|920
1702509300000|2023-12-13 23:15:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|428
1702509600000|2023-12-13 23:20:00|10826.8|10824.8|10827.2|10825.2|10828|10826|10826.4|10824.4|492
1702509900000|2023-12-13 23:25:00|10828|10826|10830.3|10828.3|10831.1|10829.1|10828|10826|711
1702510200000|2023-12-13 23:30:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|673
1702510500000|2023-12-13 23:35:00|10828|10826|10823.3|10821.3|10828.7|10826.7|10822.5|10820.5|1654
1702510800000|2023-12-13 23:40:00|10824|10822|10824|10822|10824.4|10822.4|10822.5|10820.5|586
1702511100000|2023-12-13 23:45:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|480
1702511400000|2023-12-13 23:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|399
1702511700000|2023-12-13 23:55:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|191
1702512000000|2023-12-14 00:00:00|10825.6|10823.6|10822.1|10820.1|10825.6|10823.6|10821.7|10819.7|1167
1702512300000|2023-12-14 00:05:00|10821.7|10819.7|10823.3|10821.3|10825.2|10823.2|10821.7|10819.7|872
1702512600000|2023-12-14 00:10:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|1047
1702512900000|2023-12-14 00:15:00|10825.6|10823.6|10822.5|10820.5|10826.4|10824.4|10822.5|10820.5|1189
1702513200000|2023-12-14 00:20:00|10823.3|10821.3|10832.6|10830.6|10832.6|10830.6|10823.3|10821.3|2507
1702513500000|2023-12-14 00:25:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.1|10829.1|2094
1702513800000|2023-12-14 00:30:00|10833.4|10831.4|10836.5|10834.5|10838.1|10836.1|10833.4|10831.4|2333
1702514100000|2023-12-14 00:35:00|10837.3|10835.3|10837.3|10835.3|10839.7|10837.7|10835.8|10833.8|2634
1702514400000|2023-12-14 00:40:00|10836.5|10834.5|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|2669
1702514700000|2023-12-14 00:45:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|8856
1702515000000|2023-12-14 00:50:00|10840.5|10838.5|10839.7|10837.7|10842|10840|10839.7|10837.7|1481
1702515300000|2023-12-14 00:55:00|10838.9|10836.9|10845.9|10843.9|10846.7|10844.7|10838.9|10836.9|2355
1702515600000|2023-12-14 01:00:00|10845.5|10843.5|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|2745
1702515900000|2023-12-14 01:05:00|10845.9|10843.9|10849.8|10847.8|10849.8|10847.8|10844.4|10842.4|2379
1702516200000|2023-12-14 01:10:00|10850.6|10848.6|10845.1|10843.1|10850.6|10848.6|10843.6|10841.6|1553
1702516500000|2023-12-14 01:15:00|10845.9|10843.9|10848.3|10846.3|10850.6|10848.6|10845.9|10843.9|2130
1702516800000|2023-12-14 01:20:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10844.4|10842.4|1419
1702517100000|2023-12-14 01:25:00|10844.4|10842.4|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|1451
1702517400000|2023-12-14 01:30:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|2056
1702517700000|2023-12-14 01:35:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|580
1702518000000|2023-12-14 01:40:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|615
1702518300000|2023-12-14 01:45:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|336
1702518600000|2023-12-14 01:50:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|772
1702518900000|2023-12-14 01:55:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|929
1702519200000|2023-12-14 02:00:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|444
1702519500000|2023-12-14 02:05:00|10845.9|10843.9|10849|10847|10849|10847|10845.9|10843.9|712
1702519800000|2023-12-14 02:10:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10848.3|10846.3|2161
1702520100000|2023-12-14 02:15:00|10848.7|10846.7|10849|10847|10849|10847|10848.3|10846.3|460
1702520400000|2023-12-14 02:20:00|10849.8|10847.8|10853.7|10851.7|10854.5|10852.5|10849.8|10847.8|2059
1702520700000|2023-12-14 02:25:00|10853|10851|10853|10851|10854.5|10852.5|10853|10851|858
1702521000000|2023-12-14 02:30:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|1107
1702521300000|2023-12-14 02:35:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|1250
1702521600000|2023-12-14 02:40:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|766
1702521900000|2023-12-14 02:45:00|10853|10851|10852.2|10850.2|10853|10851|10851.4|10849.4|522
1702522200000|2023-12-14 02:50:00|10852.6|10850.6|10852.2|10850.2|10852.6|10850.6|10852.2|10850.2|196
1702522500000|2023-12-14 02:55:00|10851.4|10849.4|10855.3|10853.3|10856.1|10854.1|10851.4|10849.4|1017
1702522800000|2023-12-14 03:00:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1117
1702523100000|2023-12-14 03:05:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|823
1702523400000|2023-12-14 03:10:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|703
1702523700000|2023-12-14 03:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|683
1702524000000|2023-12-14 03:20:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|847
1702524300000|2023-12-14 03:25:00|10855.7|10853.7|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|773
1702524600000|2023-12-14 03:30:00|10855.3|10853.3|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|1411
1702524900000|2023-12-14 03:35:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|1472
1702525200000|2023-12-14 03:40:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|1752
1702525500000|2023-12-14 03:45:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|964
1702525800000|2023-12-14 03:50:00|10856.1|10854.1|10853|10851|10856.1|10854.1|10853|10851|1718
1702526100000|2023-12-14 03:55:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|1887
1702526400000|2023-12-14 04:00:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10852.2|10850.2|944
1702526700000|2023-12-14 04:05:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10853|10851|1467
1702527000000|2023-12-14 04:10:00|10853.7|10851.7|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|2478
1702527300000|2023-12-14 04:15:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1918
1702527600000|2023-12-14 04:20:00|10856.9|10854.9|10853|10851|10856.9|10854.9|10853|10851|1232
1702527900000|2023-12-14 04:25:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1038
1702528200000|2023-12-14 04:30:00|10850.2|10848.2|10847.5|10845.5|10850.6|10848.6|10847.5|10845.5|586
1702528500000|2023-12-14 04:35:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10846.7|10844.7|1458
1702528800000|2023-12-14 04:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|325
1702529100000|2023-12-14 04:45:00|10847.9|10845.9|10849|10847|10849|10847|10847.5|10845.5|290
1702529400000|2023-12-14 04:50:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|700
1702529700000|2023-12-14 04:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1307
1702530000000|2023-12-14 05:00:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|514
1702530300000|2023-12-14 05:05:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|311
1702530600000|2023-12-14 05:10:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|413
1702530900000|2023-12-14 05:15:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1008
1702531200000|2023-12-14 05:20:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|400
1702531500000|2023-12-14 05:25:00|10845.5|10843.5|10842|10840|10846.7|10844.7|10842|10840|1029
1702531800000|2023-12-14 05:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|419
1702532100000|2023-12-14 05:35:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|285
1702532400000|2023-12-14 05:40:00|10845.1|10843.1|10849.8|10847.8|10850.2|10848.2|10845.1|10843.1|2019
1702532700000|2023-12-14 05:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|409
1702533000000|2023-12-14 05:50:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1133
1702533300000|2023-12-14 05:55:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|559
1702533600000|2023-12-14 06:00:00|10851|10849|10853.7|10851.7|10853.7|10851.7|10850.6|10848.6|584
1702533900000|2023-12-14 06:05:00|10853|10851|10851.4|10849.4|10853|10851|10850.6|10848.6|633
1702534200000|2023-12-14 06:10:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|1994
1702534500000|2023-12-14 06:15:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|1785
1702534800000|2023-12-14 06:20:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|974
1702535100000|2023-12-14 06:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|948
1702535400000|2023-12-14 06:30:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|352
1702535700000|2023-12-14 06:35:00|10856.1|10854.1|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|483
1702536000000|2023-12-14 06:40:00|10856.9|10854.9|10860.8|10858.8|10861.5|10859.5|10856.9|10854.9|997
1702536300000|2023-12-14 06:45:00|10860.4|10858.4|10863.9|10861.9|10864.7|10862.7|10859.2|10857.2|1840
1702536600000|2023-12-14 06:50:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|1056
1702536900000|2023-12-14 06:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10861.5|10859.5|914
1702537200000|2023-12-14 07:00:00|10863.9|10861.9|10861.5|10859.5|10866.2|10864.2|10861.5|10859.5|1990
1702537500000|2023-12-14 07:05:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1403
1702537800000|2023-12-14 07:10:00|10861.2|10859.2|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|1864
1702538100000|2023-12-14 07:15:00|10861.5|10859.5|10859.2|10857.2|10862.3|10860.3|10858.4|10856.4|3047
1702538400000|2023-12-14 07:20:00|10858.8|10856.8|10859.2|10857.2|10860|10858|10858.4|10856.4|2332
1702538700000|2023-12-14 07:25:00|10860|10858|10858.4|10856.4|10861.5|10859.5|10857.6|10855.6|1287
1702539000000|2023-12-14 07:30:00|10857.6|10855.6|10853.7|10851.7|10858.4|10856.4|10853|10851|2363
1702539300000|2023-12-14 07:35:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|2418
1702539600000|2023-12-14 07:40:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|2315
1702539900000|2023-12-14 07:45:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10852.2|10850.2|2325
1702540200000|2023-12-14 07:50:00|10854.5|10852.5|10856.1|10854.1|10859.2|10857.2|10853.7|10851.7|1646
1702540500000|2023-12-14 07:55:00|10856.9|10854.9|10853|10851|10856.9|10854.9|10853|10851|2417
1702540800000|2023-12-14 08:00:00|10853.7|10851.7|10860|10858|10860.8|10858.8|10853|10851|3681
1702541100000|2023-12-14 08:05:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10857.6|10855.6|3075
1702541400000|2023-12-14 08:10:00|10860.8|10858.8|10866.2|10864.2|10866.2|10864.2|10860.8|10858.8|3686
1702541700000|2023-12-14 08:15:00|10865.5|10863.5|10864.7|10862.7|10867.8|10865.8|10863.9|10861.9|6190
1702542000000|2023-12-14 08:20:00|10863.9|10861.9|10867|10865|10867.8|10865.8|10861.5|10859.5|2814
1702542300000|2023-12-14 08:25:00|10867.8|10865.8|10869.4|10867.4|10870.9|10868.9|10866.2|10864.2|2790
1702542600000|2023-12-14 08:30:00|10870.1|10868.1|10869.4|10867.4|10872.5|10870.5|10867.8|10865.8|2783
1702542900000|2023-12-14 08:35:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|2797
1702543200000|2023-12-14 08:40:00|10867|10865|10864.7|10862.7|10867.8|10865.8|10863.9|10861.9|1779
1702543500000|2023-12-14 08:45:00|10865.5|10863.5|10867.8|10865.8|10868.6|10866.6|10863.9|10861.9|1939
1702543800000|2023-12-14 08:50:00|10867|10865|10863.9|10861.9|10867.8|10865.8|10862.3|10860.3|5726
1702544100000|2023-12-14 08:55:00|10864.7|10862.7|10862.3|10860.3|10865.5|10863.5|10862.3|10860.3|2512
1702544400000|2023-12-14 09:00:00|10861.5|10859.5|10865.5|10863.5|10865.5|10863.5|10860.8|10858.8|1976
1702544700000|2023-12-14 09:05:00|10864.7|10862.7|10867.8|10865.8|10867.8|10865.8|10863.9|10861.9|3018
1702545000000|2023-12-14 09:10:00|10867|10865|10870.1|10868.1|10871.7|10869.7|10867|10865|3763
1702545300000|2023-12-14 09:15:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3797
1702545600000|2023-12-14 09:20:00|10870.1|10868.1|10870.1|10868.1|10873.3|10871.3|10868.6|10866.6|2689
1702545900000|2023-12-14 09:25:00|10870.9|10868.9|10876.4|10874.4|10876.4|10874.4|10870.1|10868.1|5043
1702546200000|2023-12-14 09:30:00|10876|10874|10874.8|10872.8|10878|10876|10873.3|10871.3|2308
1702546500000|2023-12-14 09:35:00|10874|10872|10870.9|10868.9|10874.8|10872.8|10870.1|10868.1|2753
1702546800000|2023-12-14 09:40:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|2235
1702547100000|2023-12-14 09:45:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|1378
1702547400000|2023-12-14 09:50:00|10870.9|10868.9|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2229
1702547700000|2023-12-14 09:55:00|10867.8|10865.8|10866.6|10864.6|10868.6|10866.6|10866.2|10864.2|1474
1702548000000|2023-12-14 10:00:00|10866.2|10864.2|10862.3|10860.3|10866.2|10864.2|10861.5|10859.5|2393
1702548300000|2023-12-14 10:05:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|2164
1702548600000|2023-12-14 10:10:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|4066
1702548900000|2023-12-14 10:15:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10859.2|10857.2|1708
1702549200000|2023-12-14 10:20:00|10860|10858|10859.2|10857.2|10863.9|10861.9|10859.2|10857.2|2541
1702549500000|2023-12-14 10:25:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|2165
1702549800000|2023-12-14 10:30:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10858.4|10856.4|2536
1702550100000|2023-12-14 10:35:00|10861.5|10859.5|10864.7|10862.7|10864.7|10862.7|10860.8|10858.8|2744
1702550400000|2023-12-14 10:40:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|1951
1702550700000|2023-12-14 10:45:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10860.8|10858.8|794
1702551000000|2023-12-14 10:50:00|10860.8|10858.8|10864.7|10862.7|10864.7|10862.7|10860.8|10858.8|1749
1702551300000|2023-12-14 10:55:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|1732
1702551600000|2023-12-14 11:00:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3636
1702551900000|2023-12-14 11:05:00|10864.7|10862.7|10867|10865|10867.8|10865.8|10863.1|10861.1|2412
1702552200000|2023-12-14 11:10:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10863.9|10861.9|927
1702552500000|2023-12-14 11:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|1318
1702552800000|2023-12-14 11:20:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|1252
1702553100000|2023-12-14 11:25:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|1766
1702553400000|2023-12-14 11:30:00|10869.4|10867.4|10865.5|10863.5|10870.1|10868.1|10864.7|10862.7|1562
1702553700000|2023-12-14 11:35:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|806
1702554000000|2023-12-14 11:40:00|10864.7|10862.7|10867|10865|10867|10865|10864.7|10862.7|1398
1702554300000|2023-12-14 11:45:00|10867.8|10865.8|10867|10865|10869.4|10867.4|10867|10865|1537
1702554600000|2023-12-14 11:50:00|10867.8|10865.8|10863.9|10861.9|10867.8|10865.8|10862.3|10860.3|2330
1702554900000|2023-12-14 11:55:00|10863.1|10861.1|10863.1|10861.1|10865.5|10863.5|10862.3|10860.3|2652
1702555200000|2023-12-14 12:00:00|10863.9|10861.9|10860|10858|10864.7|10862.7|10859.2|10857.2|5560
1702555500000|2023-12-14 12:05:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10855.3|10853.3|9426
1702555800000|2023-12-14 12:10:00|10857.6|10855.6|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|3182
1702556100000|2023-12-14 12:15:00|10857.6|10855.6|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|2923
1702556400000|2023-12-14 12:20:00|10861.2|10859.2|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|5120
1702556700000|2023-12-14 12:25:00|10862.3|10860.3|10858.4|10856.4|10862.3|10860.3|10858.4|10856.4|3886
1702557000000|2023-12-14 12:30:00|10859.2|10857.2|10864.7|10862.7|10864.7|10862.7|10859.2|10857.2|3520
1702557300000|2023-12-14 12:35:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|2289
1702557600000|2023-12-14 12:40:00|10864.7|10862.7|10860|10858|10864.7|10862.7|10859.2|10857.2|3692
1702557900000|2023-12-14 12:45:00|10859.2|10857.2|10863.9|10861.9|10864.7|10862.7|10858.4|10856.4|4438
1702558200000|2023-12-14 12:50:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|2831
1702558500000|2023-12-14 12:55:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|4070
1702558800000|2023-12-14 13:00:00|10868.6|10866.6|10861.5|10859.5|10868.6|10866.6|10861.5|10859.5|6112
1702559100000|2023-12-14 13:05:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10858.4|10856.4|5421
1702559400000|2023-12-14 13:10:00|10860|10858|10856.9|10854.9|10862.3|10860.3|10856.1|10854.1|4621
1702559700000|2023-12-14 13:15:00|10856.1|10854.1|10852.2|10850.2|10866.2|10864.2|10849|10847|11322
1702560000000|2023-12-14 13:20:00|10851.8|10849.8|10850.6|10848.6|10856.9|10854.9|10850.6|10848.6|9946
1702560300000|2023-12-14 13:25:00|10851.4|10849.4|10856.5|10854.5|10859.2|10857.2|10851.4|10849.4|9005
1702560600000|2023-12-14 13:30:00|10852.2|10850.2|10841.2|10839.2|10852.2|10850.2|10835.8|10833.8|18896
1702560900000|2023-12-14 13:35:00|10842|10840|10842.8|10840.8|10845.9|10843.9|10838.1|10836.1|13420
1702561200000|2023-12-14 13:40:00|10843.2|10841.2|10849.8|10847.8|10853.7|10851.7|10842|10840|10096
1702561500000|2023-12-14 13:45:00|10850.6|10848.6|10849|10847|10854.5|10852.5|10848.3|10846.3|8257
1702561800000|2023-12-14 13:50:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10843.6|10841.6|5679
1702562100000|2023-12-14 13:55:00|10851.4|10849.4|10853.7|10851.7|10856.9|10854.9|10851.4|10849.4|7442
1702562400000|2023-12-14 14:00:00|10853|10851|10852.2|10850.2|10858.4|10856.4|10849.8|10847.8|7743
1702562700000|2023-12-14 14:05:00|10851.4|10849.4|10856.1|10854.1|10860|10858|10851.4|10849.4|9123
1702563000000|2023-12-14 14:10:00|10856.9|10854.9|10853|10851|10858.4|10856.4|10850.6|10848.6|6777
1702563300000|2023-12-14 14:15:00|10852.6|10850.6|10845.9|10843.9|10853|10851|10843.6|10841.6|7839
1702563600000|2023-12-14 14:20:00|10845.1|10843.1|10844.4|10842.4|10847.1|10845.1|10841.2|10839.2|5572
1702563900000|2023-12-14 14:25:00|10843.6|10841.6|10845.1|10843.1|10846.7|10844.7|10841.2|10839.2|8304
1702564200000|2023-12-14 14:30:00|10846.7|10844.7|10847.5|10845.5|10849.8|10847.8|10845.1|10843.1|4510
1702564500000|2023-12-14 14:35:00|10846.7|10844.7|10848.3|10846.3|10849.8|10847.8|10844.4|10842.4|7954
1702564800000|2023-12-14 14:40:00|10847.5|10845.5|10853|10851|10854.5|10852.5|10847.5|10845.5|4960
1702565100000|2023-12-14 14:45:00|10853.7|10851.7|10854.5|10852.5|10857.6|10855.6|10853|10851|5368
1702565400000|2023-12-14 14:50:00|10855.3|10853.3|10852.2|10850.2|10859.2|10857.2|10852.2|10850.2|7382
1702565700000|2023-12-14 14:55:00|10851.4|10849.4|10851.4|10849.4|10853.7|10851.7|10850.6|10848.6|5147
1702566000000|2023-12-14 15:00:00|10852.2|10850.2|10854.5|10852.5|10857.6|10855.6|10851|10849|5952
1702566300000|2023-12-14 15:05:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10850.6|10848.6|8102
1702566600000|2023-12-14 15:10:00|10852.2|10850.2|10854.5|10852.5|10856.9|10854.9|10852.2|10850.2|6863
1702566900000|2023-12-14 15:15:00|10855.3|10853.3|10854.5|10852.5|10857.6|10855.6|10853.7|10851.7|8460
1702567200000|2023-12-14 15:20:00|10853.7|10851.7|10849.8|10847.8|10855.3|10853.3|10849|10847|5157
1702567500000|2023-12-14 15:25:00|10849|10847|10853|10851|10855.3|10853.3|10849|10847|4531
1702567800000|2023-12-14 15:30:00|10853.7|10851.7|10847.5|10845.5|10853.7|10851.7|10847.5|10845.5|6069
1702568100000|2023-12-14 15:35:00|10848.3|10846.3|10845.1|10843.1|10849.8|10847.8|10843.6|10841.6|5603
1702568400000|2023-12-14 15:40:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|6781
1702568700000|2023-12-14 15:45:00|10848.7|10846.7|10853|10851|10853|10851|10848.7|10846.7|5378
1702569000000|2023-12-14 15:50:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10852.2|10850.2|5002
1702569300000|2023-12-14 15:55:00|10855.7|10853.7|10858.4|10856.4|10859.2|10857.2|10855.3|10853.3|7043
1702569600000|2023-12-14 16:00:00|10857.6|10855.6|10861.5|10859.5|10863.1|10861.1|10857.6|10855.6|5502
1702569900000|2023-12-14 16:05:00|10862.3|10860.3|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|4626
1702570200000|2023-12-14 16:10:00|10866.2|10864.2|10864.7|10862.7|10867|10865|10863.9|10861.9|5768
1702570500000|2023-12-14 16:15:00|10865.5|10863.5|10861.5|10859.5|10865.5|10863.5|10860.8|10858.8|5703
1702570800000|2023-12-14 16:20:00|10861.9|10859.9|10861.5|10859.5|10865.5|10863.5|10861.5|10859.5|4453
1702571100000|2023-12-14 16:25:00|10862.3|10860.3|10861.9|10859.9|10863.9|10861.9|10861.5|10859.5|3591
1702571400000|2023-12-14 16:30:00|10861.5|10859.5|10868.6|10866.6|10870.9|10868.9|10860.8|10858.8|4438
1702571700000|2023-12-14 16:35:00|10869.4|10867.4|10873.3|10871.3|10874|10872|10868.6|10866.6|3746
1702572000000|2023-12-14 16:40:00|10874|10872|10872.5|10870.5|10874.8|10872.8|10871.7|10869.7|10339
1702572300000|2023-12-14 16:45:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.1|10868.1|8563
1702572600000|2023-12-14 16:50:00|10871.7|10869.7|10869.4|10867.4|10872.5|10870.5|10869|10867|3451
1702572900000|2023-12-14 16:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10867|10865|3242
1702573200000|2023-12-14 17:00:00|10868.6|10866.6|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|7396
1702573500000|2023-12-14 17:05:00|10867|10865|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|2263
1702573800000|2023-12-14 17:10:00|10868.6|10866.6|10872.5|10870.5|10873.3|10871.3|10867.8|10865.8|3526
1702574100000|2023-12-14 17:15:00|10871.7|10869.7|10874|10872|10874|10872|10871.7|10869.7|3923
1702574400000|2023-12-14 17:20:00|10873.3|10871.3|10871.7|10869.7|10874.8|10872.8|10871.7|10869.7|3624
1702574700000|2023-12-14 17:25:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10869.4|10867.4|2330
1702575000000|2023-12-14 17:30:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867|10865|3220
1702575300000|2023-12-14 17:35:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10863.9|10861.9|4184
1702575600000|2023-12-14 17:40:00|10867.8|10865.8|10862.3|10860.3|10867.8|10865.8|10862.3|10860.3|4015
1702575900000|2023-12-14 17:45:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|3109
1702576200000|2023-12-14 17:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1814
1702576500000|2023-12-14 17:55:00|10860.8|10858.8|10859.2|10857.2|10862.3|10860.3|10858.4|10856.4|4067
1702576800000|2023-12-14 18:00:00|10858.4|10856.4|10851.4|10849.4|10858.4|10856.4|10851.4|10849.4|4884
1702577100000|2023-12-14 18:05:00|10852.2|10850.2|10853.7|10851.7|10855.3|10853.3|10851.4|10849.4|4836
1702577400000|2023-12-14 18:10:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|2117
1702577700000|2023-12-14 18:15:00|10853|10851|10851.4|10849.4|10853|10851|10850.6|10848.6|2776
1702578000000|2023-12-14 18:20:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|4215
1702578300000|2023-12-14 18:25:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|2281
1702578600000|2023-12-14 18:30:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|3776
1702578900000|2023-12-14 18:35:00|10851|10849|10849|10847|10851.4|10849.4|10848.3|10846.3|2032
1702579200000|2023-12-14 18:40:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|3157
1702579500000|2023-12-14 18:45:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849|10847|3742
1702579800000|2023-12-14 18:50:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|4121
1702580100000|2023-12-14 18:55:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|3024
1702580400000|2023-12-14 19:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|2568
1702580700000|2023-12-14 19:05:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|4446
1702581000000|2023-12-14 19:10:00|10847.1|10845.1|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|1703
1702581300000|2023-12-14 19:15:00|10848.3|10846.3|10849|10847|10853|10851|10848.3|10846.3|7829
1702581600000|2023-12-14 19:20:00|10848.3|10846.3|10848.3|10846.3|10851.4|10849.4|10848.3|10846.3|10737
1702581900000|2023-12-14 19:25:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|6138
1702582200000|2023-12-14 19:30:00|10849.8|10847.8|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|12219
1702582500000|2023-12-14 19:35:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|5744
1702582800000|2023-12-14 19:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|4266
1702583100000|2023-12-14 19:45:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|11781
1702583400000|2023-12-14 19:50:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|5208
1702583700000|2023-12-14 19:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|9395
1702584000000|2023-12-14 20:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|4293
1702584300000|2023-12-14 20:05:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|3259
1702584600000|2023-12-14 20:10:00|10846.3|10844.3|10846.7|10844.7|10848.3|10846.3|10846.3|10844.3|4092
1702584900000|2023-12-14 20:15:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|1382
1702585200000|2023-12-14 20:20:00|10848.3|10846.3|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|1817
1702585500000|2023-12-14 20:25:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|2971
1702585800000|2023-12-14 20:30:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|2748
1702586100000|2023-12-14 20:35:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|1743
1702586400000|2023-12-14 20:40:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1813
1702586700000|2023-12-14 20:45:00|10854.5|10852.5|10850.6|10848.6|10854.5|10852.5|10849.8|10847.8|6724
1702587000000|2023-12-14 20:50:00|10851.4|10849.4|10853|10851|10854.5|10852.5|10851.4|10849.4|4957
1702587300000|2023-12-14 20:55:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853|10851|10985
1702587600000|2023-12-14 21:00:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|4833
1702587900000|2023-12-14 21:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|2813
1702588200000|2023-12-14 21:10:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|2006
1702588500000|2023-12-14 21:15:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|1925
1702588800000|2023-12-14 21:20:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1876
1702589100000|2023-12-14 21:25:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|2439
1702589400000|2023-12-14 21:30:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|602
1702589700000|2023-12-14 21:35:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|959
1702590000000|2023-12-14 21:40:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|2351
1702590300000|2023-12-14 21:45:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|2344
1702590600000|2023-12-14 21:50:00|10848.3|10846.3|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|2711
1702590900000|2023-12-14 21:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|3894
1702594800000|2023-12-14 23:00:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1007
1702595100000|2023-12-14 23:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|432
1702595400000|2023-12-14 23:10:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|434
1702595700000|2023-12-14 23:15:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|248
1702596000000|2023-12-14 23:20:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|703
1702596300000|2023-12-14 23:25:00|10843.6|10841.6|10846.7|10844.7|10846.7|10844.7|10843.6|10841.6|567
1702596600000|2023-12-14 23:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|129
1702596900000|2023-12-14 23:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|231
1702597200000|2023-12-14 23:40:00|10845.1|10843.1|10844.8|10842.8|10845.1|10843.1|10844.4|10842.4|273
1702597500000|2023-12-14 23:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|290
1702597800000|2023-12-14 23:50:00|||||||||58
1702598100000|2023-12-14 23:55:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|206
1702598400000|2023-12-15 00:00:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|723
1702598700000|2023-12-15 00:05:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|1737
1702599000000|2023-12-15 00:10:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|370
1702599300000|2023-12-15 00:15:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|340
1702599600000|2023-12-15 00:20:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|1488
1702599900000|2023-12-15 00:25:00|10840.1|10838.1|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|620
1702600200000|2023-12-15 00:30:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1372
1702600500000|2023-12-15 00:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|561
1702600800000|2023-12-15 00:40:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1210
1702601100000|2023-12-15 00:45:00|10835|10833|10832.6|10830.6|10835|10833|10832.6|10830.6|668
1702601400000|2023-12-15 00:50:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|2584
1702601700000|2023-12-15 00:55:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|665
1702602000000|2023-12-15 01:00:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|739
1702602300000|2023-12-15 01:05:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|572
1702602600000|2023-12-15 01:10:00|10829.5|10827.5|10831.9|10829.9|10833.4|10831.4|10829.5|10827.5|528
1702602900000|2023-12-15 01:15:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|288
1702603200000|2023-12-15 01:20:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|1761
1702603500000|2023-12-15 01:25:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|521
1702603800000|2023-12-15 01:30:00|10831.1|10829.1|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|705
1702604100000|2023-12-15 01:35:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|436
1702604400000|2023-12-15 01:40:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|388
1702604700000|2023-12-15 01:45:00|10831.9|10829.9|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|739
1702605000000|2023-12-15 01:50:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|302
1702605300000|2023-12-15 01:55:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|746
1702605600000|2023-12-15 02:00:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|459
1702605900000|2023-12-15 02:05:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|294
1702606200000|2023-12-15 02:10:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|665
1702606500000|2023-12-15 02:15:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|624
1702606800000|2023-12-15 02:20:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|431
1702607100000|2023-12-15 02:25:00|10833.4|10831.4|10835|10833|10835|10833|10833|10831|560
1702607400000|2023-12-15 02:30:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|420
1702607700000|2023-12-15 02:35:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|215
1702608000000|2023-12-15 02:40:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1206
1702608300000|2023-12-15 02:45:00|10835.4|10833.4|10835.8|10833.8|10836.5|10834.5|10835.4|10833.4|705
1702608600000|2023-12-15 02:50:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|590
1702608900000|2023-12-15 02:55:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|375
1702609200000|2023-12-15 03:00:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|400
1702609500000|2023-12-15 03:05:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|347
1702609800000|2023-12-15 03:10:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|626
1702610100000|2023-12-15 03:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|684
1702610400000|2023-12-15 03:20:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|1142
1702610700000|2023-12-15 03:25:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|272
1702611000000|2023-12-15 03:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|572
1702611300000|2023-12-15 03:35:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|295
1702611600000|2023-12-15 03:40:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|216
1702611900000|2023-12-15 03:45:00|10834.6|10832.6|10835|10833|10835|10833|10834.2|10832.2|575
1702612200000|2023-12-15 03:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|96
1702612500000|2023-12-15 03:55:00|10835|10833|10835|10833|10835|10833|10835|10833|244
1702612800000|2023-12-15 04:00:00|10834.6|10832.6|10835|10833|10835|10833|10834.2|10832.2|545
1702613100000|2023-12-15 04:05:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1314
1702613400000|2023-12-15 04:10:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|492
1702613700000|2023-12-15 04:15:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|115
1702614000000|2023-12-15 04:20:00|10835|10833|10835|10833|10835|10833|10835|10833|348
1702614300000|2023-12-15 04:25:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|146
1702614600000|2023-12-15 04:30:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|103
1702614900000|2023-12-15 04:35:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|304
1702615200000|2023-12-15 04:40:00|10834.2|10832.2|10838.1|10836.1|10838.9|10836.9|10834.2|10832.2|1185
1702615500000|2023-12-15 04:45:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|410
1702615800000|2023-12-15 04:50:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|731
1702616100000|2023-12-15 04:55:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|164
1702616400000|2023-12-15 05:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|507
1702616700000|2023-12-15 05:05:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|421
1702617000000|2023-12-15 05:10:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|310
1702617300000|2023-12-15 05:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|492
1702617600000|2023-12-15 05:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|263
1702617900000|2023-12-15 05:25:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|79
1702618200000|2023-12-15 05:30:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|75
1702618500000|2023-12-15 05:35:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|301
1702618800000|2023-12-15 05:40:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|334
1702619100000|2023-12-15 05:45:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|1701
1702619400000|2023-12-15 05:50:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|1288
1702619700000|2023-12-15 05:55:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|8575
1702620000000|2023-12-15 06:00:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|967
1702620300000|2023-12-15 06:05:00|10831.1|10829.1|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1300
1702620600000|2023-12-15 06:10:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|736
1702620900000|2023-12-15 06:15:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|400
1702621200000|2023-12-15 06:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|157
1702621500000|2023-12-15 06:25:00|||||||||7
1702621800000|2023-12-15 06:30:00|||||||||65
1702622100000|2023-12-15 06:35:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1565
1702622400000|2023-12-15 06:40:00|||||||||61
1702622700000|2023-12-15 06:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|169
1702623000000|2023-12-15 06:50:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|859
1702623300000|2023-12-15 06:55:00|10834.2|10832.2|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|1564
1702623600000|2023-12-15 07:00:00|10836.5|10834.5|10836.5|10834.5|10837.7|10835.7|10835.8|10833.8|1511
1702623900000|2023-12-15 07:05:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|614
1702624200000|2023-12-15 07:10:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1981
1702624500000|2023-12-15 07:15:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|866
1702624800000|2023-12-15 07:20:00|10837.3|10835.3|10837.3|10835.3|10839.3|10837.3|10837.3|10835.3|1627
1702625100000|2023-12-15 07:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|495
1702625400000|2023-12-15 07:30:00|10838.9|10836.9|10841.2|10839.2|10842|10840|10838.1|10836.1|2231
1702625700000|2023-12-15 07:35:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1365
1702626000000|2023-12-15 07:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1817
1702626300000|2023-12-15 07:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|548
1702626600000|2023-12-15 07:50:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|1209
1702626900000|2023-12-15 07:55:00|||||||||354
1702627200000|2023-12-15 08:00:00|10842|10840|10845.9|10843.9|10845.9|10843.9|10842|10840|1607
1702627500000|2023-12-15 08:05:00|10845.5|10843.5|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1278
1702627800000|2023-12-15 08:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|2318
1702628100000|2023-12-15 08:15:00|10848.3|10846.3|10851.4|10849.4|10853|10851|10848.3|10846.3|4071
1702628400000|2023-12-15 08:20:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|995
1702628700000|2023-12-15 08:25:00|10849.8|10847.8|10852.2|10850.2|10853|10851|10849.8|10847.8|1558
1702629000000|2023-12-15 08:30:00|10853.7|10851.7|10853.7|10851.7|10856.1|10854.1|10853|10851|3571
1702629300000|2023-12-15 08:35:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10852.2|10850.2|4164
1702629600000|2023-12-15 08:40:00|10856.1|10854.1|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|3064
1702629900000|2023-12-15 08:45:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|594
1702630200000|2023-12-15 08:50:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1156
1702630500000|2023-12-15 08:55:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|1349
1702630800000|2023-12-15 09:00:00|10856.5|10854.5|10859.2|10857.2|10859.2|10857.2|10854.5|10852.5|2810
1702631100000|2023-12-15 09:05:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10857.6|10855.6|2209
1702631400000|2023-12-15 09:10:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1546
1702631700000|2023-12-15 09:15:00|10858.4|10856.4|10860|10858|10861.5|10859.5|10858.4|10856.4|1590
1702632000000|2023-12-15 09:20:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10859.2|10857.2|1828
1702632300000|2023-12-15 09:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|1074
1702632600000|2023-12-15 09:30:00|10857.6|10855.6|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|907
1702632900000|2023-12-15 09:35:00|10854.5|10852.5|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|1202
1702633200000|2023-12-15 09:40:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|665
1702633500000|2023-12-15 09:45:00|10855.3|10853.3|10859.2|10857.2|10859.2|10857.2|10855.3|10853.3|951
1702633800000|2023-12-15 09:50:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|926
1702634100000|2023-12-15 09:55:00|10856.9|10854.9|10859.2|10857.2|10860|10858|10856.9|10854.9|1690
1702634400000|2023-12-15 10:00:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|740
1702634700000|2023-12-15 10:05:00|10857.6|10855.6|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|536
1702635000000|2023-12-15 10:10:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|780
1702635300000|2023-12-15 10:15:00|10856.9|10854.9|10857.6|10855.6|10858|10856|10856.1|10854.1|696
1702635600000|2023-12-15 10:20:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1517
1702635900000|2023-12-15 10:25:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|560
1702636200000|2023-12-15 10:30:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|313
1702636500000|2023-12-15 10:35:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|727
1702636800000|2023-12-15 10:40:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|687
1702637100000|2023-12-15 10:45:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|447
1702637400000|2023-12-15 10:50:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|483
1702637700000|2023-12-15 10:55:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|788
1702638000000|2023-12-15 11:00:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|797
1702638300000|2023-12-15 11:05:00|10854.9|10852.9|10853|10851|10855.3|10853.3|10852.2|10850.2|1191
1702638600000|2023-12-15 11:10:00|||||||||203
1702638900000|2023-12-15 11:15:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|1228
1702639200000|2023-12-15 11:20:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|1002
1702639500000|2023-12-15 11:25:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|447
1702639800000|2023-12-15 11:30:00|10853|10851|10851.4|10849.4|10853|10851|10851.4|10849.4|577
1702640100000|2023-12-15 11:35:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|778
1702640400000|2023-12-15 11:40:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|340
1702640700000|2023-12-15 11:45:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|505
1702641000000|2023-12-15 11:50:00|10853|10851|10853|10851|10853|10851|10853|10851|352
1702641300000|2023-12-15 11:55:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|1108
1702641600000|2023-12-15 12:00:00|10852.2|10850.2|10856.1|10854.1|10856.9|10854.9|10852.2|10850.2|2172
1702641900000|2023-12-15 12:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|2399
1702642200000|2023-12-15 12:10:00|10855.3|10853.3|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|1777
1702642500000|2023-12-15 12:15:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|900
1702642800000|2023-12-15 12:20:00|10855.3|10853.3|10859.2|10857.2|10860|10858|10855.3|10853.3|1975
1702643100000|2023-12-15 12:25:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10858.4|10856.4|1319
1702643400000|2023-12-15 12:30:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860|10858|1323
1702643700000|2023-12-15 12:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2657
1702644000000|2023-12-15 12:40:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|4026
1702644300000|2023-12-15 12:45:00|10861.9|10859.9|10860.8|10858.8|10861.9|10859.9|10859.2|10857.2|2524
1702644600000|2023-12-15 12:50:00|10860|10858|10857.6|10855.6|10860|10858|10857.6|10855.6|1078
1702644900000|2023-12-15 12:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|936
1702645200000|2023-12-15 13:00:00|10857.6|10855.6|10856.9|10854.9|10859.2|10857.2|10855.3|10853.3|2455
1702645500000|2023-12-15 13:05:00|10856.1|10854.1|10854.5|10852.5|10857.6|10855.6|10853.7|10851.7|3058
1702645800000|2023-12-15 13:10:00|10855.3|10853.3|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|2197
1702646100000|2023-12-15 13:15:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|2679
1702646400000|2023-12-15 13:20:00|10853.7|10851.7|10849|10847|10854.5|10852.5|10848.3|10846.3|5770
1702646700000|2023-12-15 13:25:00|10848.3|10846.3|10844.4|10842.4|10848.3|10846.3|10844.4|10842.4|6051
1702647000000|2023-12-15 13:30:00|10850.6|10848.6|10831.1|10829.1|10853.7|10851.7|10829.5|10827.5|15129
1702647300000|2023-12-15 13:35:00|10830.3|10828.3|10820.1|10818.1|10836.5|10834.5|10820.1|10818.1|15318
1702647600000|2023-12-15 13:40:00|10819.4|10817.4|10825.6|10823.6|10825.6|10823.6|10816.2|10814.2|11993
1702647900000|2023-12-15 13:45:00|10825.2|10823.2|10826.4|10824.4|10830.3|10828.3|10824.8|10822.8|10726
1702648200000|2023-12-15 13:50:00|10825.6|10823.6|10829.5|10827.5|10833.4|10831.4|10825.6|10823.6|7454
1702648500000|2023-12-15 13:55:00|10828.7|10826.7|10828.7|10826.7|10832.6|10830.6|10828|10826|9980
1702648800000|2023-12-15 14:00:00|10829.5|10827.5|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|6524
1702649100000|2023-12-15 14:05:00|10830.7|10828.7|10833.4|10831.4|10834.2|10832.2|10829.9|10827.9|9646
1702649400000|2023-12-15 14:10:00|10834.2|10832.2|10830.3|10828.3|10834.2|10832.2|10829.5|10827.5|5126
1702649700000|2023-12-15 14:15:00|10829.5|10827.5|10837.7|10835.7|10838.1|10836.1|10829.5|10827.5|6757
1702650000000|2023-12-15 14:20:00|10838.1|10836.1|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|3289
1702650300000|2023-12-15 14:25:00|10838.9|10836.9|10839.7|10837.7|10844.4|10842.4|10838.9|10836.9|17804
1702650600000|2023-12-15 14:30:00|10839.3|10837.3|10842.8|10840.8|10843.6|10841.6|10836.5|10834.5|5039
1702650900000|2023-12-15 14:35:00|10842|10840|10840.5|10838.5|10844.4|10842.4|10839.7|10837.7|5461
1702651200000|2023-12-15 14:40:00|10841.2|10839.2|10843.2|10841.2|10844.4|10842.4|10839.7|10837.7|4622
1702651500000|2023-12-15 14:45:00|10847.5|10845.5|10842|10840|10848.3|10846.3|10836.5|10834.5|9496
1702651800000|2023-12-15 14:50:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|5452
1702652100000|2023-12-15 14:55:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10840.5|10838.5|4838
1702652400000|2023-12-15 15:00:00|10844.4|10842.4|10848.3|10846.3|10849|10847|10842.8|10840.8|6187
1702652700000|2023-12-15 15:05:00|10849|10847|10849|10847|10850.6|10848.6|10847.9|10845.9|4169
1702653000000|2023-12-15 15:10:00|10848.3|10846.3|10853|10851|10853|10851|10848.3|10846.3|3293
1702653300000|2023-12-15 15:15:00|10852.2|10850.2|10853|10851|10855.3|10853.3|10851.4|10849.4|6281
1702653600000|2023-12-15 15:20:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|4559
1702653900000|2023-12-15 15:25:00|10854.5|10852.5|10848.3|10846.3|10854.5|10852.5|10848.3|10846.3|3068
1702654200000|2023-12-15 15:30:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|5984
1702654500000|2023-12-15 15:35:00|10849.8|10847.8|10849.8|10847.8|10851.4|10849.4|10849|10847|3700
1702654800000|2023-12-15 15:40:00|10850.6|10848.6|10846.7|10844.7|10850.6|10848.6|10845.9|10843.9|3015
1702655100000|2023-12-15 15:45:00|10847.5|10845.5|10843.2|10841.2|10847.5|10845.5|10842.8|10840.8|3100
1702655400000|2023-12-15 15:50:00|10842.8|10840.8|10846.7|10844.7|10847.5|10845.5|10842.8|10840.8|3133
1702655700000|2023-12-15 15:55:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|1854
1702656000000|2023-12-15 16:00:00|10847.5|10845.5|10843.6|10841.6|10848.3|10846.3|10843.6|10841.6|5742
1702656300000|2023-12-15 16:05:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10841.2|10839.2|3608
1702656600000|2023-12-15 16:10:00|10841.2|10839.2|10845.9|10843.9|10845.9|10843.9|10838.9|10836.9|5115
1702656900000|2023-12-15 16:15:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|2323
1702657200000|2023-12-15 16:20:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2225
1702657500000|2023-12-15 16:25:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|904
1702657800000|2023-12-15 16:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|2705
1702658100000|2023-12-15 16:35:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10849|10847|1598
1702658400000|2023-12-15 16:40:00|10848.3|10846.3|10845.9|10843.9|10849.8|10847.8|10845.9|10843.9|6303
1702658700000|2023-12-15 16:45:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2607
1702659000000|2023-12-15 16:50:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2439
1702659300000|2023-12-15 16:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3412
1702659600000|2023-12-15 17:00:00|10848.3|10846.3|10847.9|10845.9|10848.3|10846.3|10847.5|10845.5|1422
1702659900000|2023-12-15 17:05:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1856
1702660200000|2023-12-15 17:10:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10844.4|10842.4|3032
1702660500000|2023-12-15 17:15:00|10845.1|10843.1|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|1961
1702660800000|2023-12-15 17:20:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|1611
1702661100000|2023-12-15 17:25:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|1404
1702661400000|2023-12-15 17:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10847.5|10845.5|2857
1702661700000|2023-12-15 17:35:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|1740
1702662000000|2023-12-15 17:40:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|1470
1702662300000|2023-12-15 17:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|2052
1702662600000|2023-12-15 17:50:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1857
1702662900000|2023-12-15 17:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2860
1702663200000|2023-12-15 18:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|3139
1702663500000|2023-12-15 18:05:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|3251
1702663800000|2023-12-15 18:10:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|2152
1702664100000|2023-12-15 18:15:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|4524
1702664400000|2023-12-15 18:20:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2792
1702664700000|2023-12-15 18:25:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|866
1702665000000|2023-12-15 18:30:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2243
1702665300000|2023-12-15 18:35:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1550
1702665600000|2023-12-15 18:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|1551
1702665900000|2023-12-15 18:45:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|2846
1702666200000|2023-12-15 18:50:00|10842|10840|10838.1|10836.1|10842.8|10840.8|10838.1|10836.1|1933
1702666500000|2023-12-15 18:55:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|3194
1702666800000|2023-12-15 19:00:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10835|10833|3840
1702667100000|2023-12-15 19:05:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|2260
1702667400000|2023-12-15 19:10:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|748
1702667700000|2023-12-15 19:15:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|1242
1702668000000|2023-12-15 19:20:00|10841.2|10839.2|10837.3|10835.3|10841.2|10839.2|10837.3|10835.3|1405
1702668300000|2023-12-15 19:25:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1195
1702668600000|2023-12-15 19:30:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|4270
1702668900000|2023-12-15 19:35:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835|10833|5090
1702669200000|2023-12-15 19:40:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|1902
1702669500000|2023-12-15 19:45:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|982
1702669800000|2023-12-15 19:50:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|2051
1702670100000|2023-12-15 19:55:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|7471
1702670400000|2023-12-15 20:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10835.8|10833.8|5658
1702670700000|2023-12-15 20:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1570
1702671000000|2023-12-15 20:10:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1455
1702671300000|2023-12-15 20:15:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|2689
1702671600000|2023-12-15 20:20:00|10839.7|10837.7|10841.2|10839.2|10841.6|10839.6|10839.7|10837.7|2282
1702671900000|2023-12-15 20:25:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|2434
1702672200000|2023-12-15 20:30:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|3846
1702672500000|2023-12-15 20:35:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|2537
1702672800000|2023-12-15 20:40:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2552
1702673100000|2023-12-15 20:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|2766
1702673400000|2023-12-15 20:50:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1755
1702673700000|2023-12-15 20:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|6268
1702674000000|2023-12-15 21:00:00|10842|10840|10845.9|10843.9|10845.9|10843.9|10842|10840|4905
1702674300000|2023-12-15 21:05:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2859
1702674600000|2023-12-15 21:10:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1405
1702674900000|2023-12-15 21:15:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2601
1702675200000|2023-12-15 21:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1337
1702675500000|2023-12-15 21:25:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1933
1702675800000|2023-12-15 21:30:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1320
1702676100000|2023-12-15 21:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|1917
1702676400000|2023-12-15 21:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1448
1702676700000|2023-12-15 21:45:00|10844|10842|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1759
1702677000000|2023-12-15 21:50:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1915
1702677300000|2023-12-15 21:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|3036
1702854000000|2023-12-17 23:00:00|10842|10840|10840.5|10838.5|10842|10840|10838.9|10836.9|854
1702854300000|2023-12-17 23:05:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|231
1702854600000|2023-12-17 23:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|318
1702854900000|2023-12-17 23:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|514
1702855200000|2023-12-17 23:20:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|266
1702855500000|2023-12-17 23:25:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|374
1702855800000|2023-12-17 23:30:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|314
1702856100000|2023-12-17 23:35:00|||||||||104
1702856400000|2023-12-17 23:40:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|346
1702856700000|2023-12-17 23:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|262
1702857000000|2023-12-17 23:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|123
1702857300000|2023-12-17 23:55:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|173
1702857600000|2023-12-18 00:00:00|10842.4|10840.4|10838.9|10836.9|10842.8|10840.8|10838.9|10836.9|479
1702857900000|2023-12-18 00:05:00|10839.7|10837.7|10840.1|10838.1|10840.5|10838.5|10838.9|10836.9|417
1702858200000|2023-12-18 00:10:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|178
1702858500000|2023-12-18 00:15:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|299
1702858800000|2023-12-18 00:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|175
1702859100000|2023-12-18 00:25:00|10838.9|10836.9|10839.3|10837.3|10839.7|10837.7|10838.9|10836.9|382
1702859400000|2023-12-18 00:30:00|10839.7|10837.7|10839.3|10837.3|10840.5|10838.5|10838.9|10836.9|281
1702859700000|2023-12-18 00:35:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.3|10837.3|162
1702860000000|2023-12-18 00:40:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|749
1702860300000|2023-12-18 00:45:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|251
1702860600000|2023-12-18 00:50:00|10842|10840|10842.4|10840.4|10842.8|10840.8|10842|10840|295
1702860900000|2023-12-18 00:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|191
1702861200000|2023-12-18 01:00:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|533
1702861500000|2023-12-18 01:05:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|380
1702861800000|2023-12-18 01:10:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|475
1702862100000|2023-12-18 01:15:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|428
1702862400000|2023-12-18 01:20:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|797
1702862700000|2023-12-18 01:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|287
1702863000000|2023-12-18 01:30:00|10843.6|10841.6|10842.8|10840.8|10844|10842|10842.8|10840.8|650
1702863300000|2023-12-18 01:35:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|87
1702863600000|2023-12-18 01:40:00|||||||||50
1702863900000|2023-12-18 01:45:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|291
1702864200000|2023-12-18 01:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|1276
1702864500000|2023-12-18 01:55:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|257
1702864800000|2023-12-18 02:00:00|||||||||337
1702865100000|2023-12-18 02:05:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|177
1702865400000|2023-12-18 02:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.4|10840.4|266
1702865700000|2023-12-18 02:15:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|232
1702866000000|2023-12-18 02:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.2|10841.2|46
1702866300000|2023-12-18 02:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|181
1702866600000|2023-12-18 02:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|6
1702866900000|2023-12-18 02:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|136
1702867200000|2023-12-18 02:40:00|10844.8|10842.8|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|509
1702867500000|2023-12-18 02:45:00|||||||||35
1702867800000|2023-12-18 02:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|177
1702868100000|2023-12-18 02:55:00|||||||||144
1702868400000|2023-12-18 03:00:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|332
1702868700000|2023-12-18 03:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|119
1702869000000|2023-12-18 03:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|339
1702869300000|2023-12-18 03:15:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|112
1702869600000|2023-12-18 03:20:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|128
1702869900000|2023-12-18 03:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|194
1702870200000|2023-12-18 03:30:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|302
1702870500000|2023-12-18 03:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|114
1702870800000|2023-12-18 03:40:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|461
1702871100000|2023-12-18 03:45:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|296
1702871400000|2023-12-18 03:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|51
1702871700000|2023-12-18 03:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|314
1702872000000|2023-12-18 04:00:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|194
1702872300000|2023-12-18 04:05:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.5|10843.5|173
1702872600000|2023-12-18 04:10:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|50
1702872900000|2023-12-18 04:15:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|423
1702873200000|2023-12-18 04:20:00|10847.9|10845.9|10849|10847|10849|10847|10847.5|10845.5|510
1702873500000|2023-12-18 04:25:00|10848.3|10846.3|10848.7|10846.7|10849|10847|10848.3|10846.3|223
1702873800000|2023-12-18 04:30:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|105
1702874100000|2023-12-18 04:35:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|176
1702874400000|2023-12-18 04:40:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|306
1702874700000|2023-12-18 04:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|327
1702875000000|2023-12-18 04:50:00|||||||||217
1702875300000|2023-12-18 04:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|52
1702875600000|2023-12-18 05:00:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|99
1702875900000|2023-12-18 05:05:00|10849.4|10847.4|10849.4|10847.4|10849.8|10847.8|10849|10847|217
1702876200000|2023-12-18 05:10:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|242
1702876500000|2023-12-18 05:15:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|418
1702876800000|2023-12-18 05:20:00|||||||||53
1702877100000|2023-12-18 05:25:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|370
1702877400000|2023-12-18 05:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|186
1702877700000|2023-12-18 05:35:00|||||||||67
1702878000000|2023-12-18 05:40:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|954
1702878300000|2023-12-18 05:45:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|509
1702878600000|2023-12-18 05:50:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|117
1702878900000|2023-12-18 05:55:00|10852.6|10850.6|10853|10851|10853|10851|10852.2|10850.2|143
1702879200000|2023-12-18 06:00:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|262
1702879500000|2023-12-18 06:05:00|||||||||28
1702879800000|2023-12-18 06:10:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10851.4|10849.4|329
1702880100000|2023-12-18 06:15:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|299
1702880400000|2023-12-18 06:20:00|10851|10849|10850.2|10848.2|10851.4|10849.4|10849.8|10847.8|140
1702880700000|2023-12-18 06:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|636
1702881000000|2023-12-18 06:30:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|583
1702881300000|2023-12-18 06:35:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|529
1702881600000|2023-12-18 06:40:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|307
1702881900000|2023-12-18 06:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|496
1702882200000|2023-12-18 06:50:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|610
1702882500000|2023-12-18 06:55:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|620
1702882800000|2023-12-18 07:00:00|10849.4|10847.4|10847.5|10845.5|10849.4|10847.4|10846.7|10844.7|1742
1702883100000|2023-12-18 07:05:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|813
1702883400000|2023-12-18 07:10:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1132
1702883700000|2023-12-18 07:15:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|210
1702884000000|2023-12-18 07:20:00|10847.9|10845.9|10846.7|10844.7|10847.9|10845.9|10845.9|10843.9|471
1702884300000|2023-12-18 07:25:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|465
1702884600000|2023-12-18 07:30:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|706
1702884900000|2023-12-18 07:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|270
1702885200000|2023-12-18 07:40:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|638
1702885500000|2023-12-18 07:45:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|870
1702885800000|2023-12-18 07:50:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|721
1702886100000|2023-12-18 07:55:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|783
1702886400000|2023-12-18 08:00:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|2770
1702886700000|2023-12-18 08:05:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|621
1702887000000|2023-12-18 08:10:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|780
1702887300000|2023-12-18 08:15:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|338
1702887600000|2023-12-18 08:20:00|10849|10847|10847.5|10845.5|10849|10847|10846.7|10844.7|1030
1702887900000|2023-12-18 08:25:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10847.9|10845.9|1523
1702888200000|2023-12-18 08:30:00|10850.2|10848.2|10853|10851|10853.7|10851.7|10849.8|10847.8|1123
1702888500000|2023-12-18 08:35:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|2100
1702888800000|2023-12-18 08:40:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1156
1702889100000|2023-12-18 08:45:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|958
1702889400000|2023-12-18 08:50:00|10851.4|10849.4|10851.8|10849.8|10852.2|10850.2|10850.6|10848.6|903
1702889700000|2023-12-18 08:55:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|387
1702890000000|2023-12-18 09:00:00|10853|10851|10850.6|10848.6|10853|10851|10849.8|10847.8|2328
1702890300000|2023-12-18 09:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1315
1702890600000|2023-12-18 09:10:00|10851.4|10849.4|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|2329
1702890900000|2023-12-18 09:15:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|541
1702891200000|2023-12-18 09:20:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|641
1702891500000|2023-12-18 09:25:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|792
1702891800000|2023-12-18 09:30:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|741
1702892100000|2023-12-18 09:35:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10853|10851|551
1702892400000|2023-12-18 09:40:00|10855.7|10853.7|10855.3|10853.3|10855.7|10853.7|10855.3|10853.3|750
1702892700000|2023-12-18 09:45:00|||||||||189
1702893000000|2023-12-18 09:50:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|705
1702893300000|2023-12-18 09:55:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|275
1702893600000|2023-12-18 10:00:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|398
1702893900000|2023-12-18 10:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|555
1702894200000|2023-12-18 10:10:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|371
1702894500000|2023-12-18 10:15:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|772
1702894800000|2023-12-18 10:20:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|434
1702895100000|2023-12-18 10:25:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|280
1702895400000|2023-12-18 10:30:00|10853.7|10851.7|10855.3|10853.3|10856.9|10854.9|10853.7|10851.7|871
1702895700000|2023-12-18 10:35:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|240
1702896000000|2023-12-18 10:40:00|10854.9|10852.9|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|457
1702896300000|2023-12-18 10:45:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|372
1702896600000|2023-12-18 10:50:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|95
1702896900000|2023-12-18 10:55:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|794
1702897200000|2023-12-18 11:00:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|776
1702897500000|2023-12-18 11:05:00|||||||||324
1702897800000|2023-12-18 11:10:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|435
1702898100000|2023-12-18 11:15:00|10851.4|10849.4|10853|10851|10853.7|10851.7|10851.4|10849.4|844
1702898400000|2023-12-18 11:20:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853|10851|328
1702898700000|2023-12-18 11:25:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|1000
1702899000000|2023-12-18 11:30:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1768
1702899300000|2023-12-18 11:35:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|973
1702899600000|2023-12-18 11:40:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|869
1702899900000|2023-12-18 11:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|773
1702900200000|2023-12-18 11:50:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|484
1702900500000|2023-12-18 11:55:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|410
1702900800000|2023-12-18 12:00:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1585
1702901100000|2023-12-18 12:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|1094
1702901400000|2023-12-18 12:10:00|10854.1|10852.1|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|434
1702901700000|2023-12-18 12:15:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|706
1702902000000|2023-12-18 12:20:00|10853|10851|10849.8|10847.8|10853|10851|10849.8|10847.8|3167
1702902300000|2023-12-18 12:25:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|634
1702902600000|2023-12-18 12:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|599
1702902900000|2023-12-18 12:35:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|1564
1702903200000|2023-12-18 12:40:00|10850.6|10848.6|10849.8|10847.8|10851|10849|10849.8|10847.8|827
1702903500000|2023-12-18 12:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|1190
1702903800000|2023-12-18 12:50:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|1035
1702904100000|2023-12-18 12:55:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|568
1702904400000|2023-12-18 13:00:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|876
1702904700000|2023-12-18 13:05:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10849|10847|2407
1702905000000|2023-12-18 13:10:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|832
1702905300000|2023-12-18 13:15:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10847.5|10845.5|2432
1702905600000|2023-12-18 13:20:00|10849.8|10847.8|10853.7|10851.7|10853.7|10851.7|10849.8|10847.8|2841
1702905900000|2023-12-18 13:25:00|10854.5|10852.5|10851.4|10849.4|10854.5|10852.5|10851.4|10849.4|1530
1702906200000|2023-12-18 13:30:00|10850.6|10848.6|10853|10851|10853.7|10851.7|10850.6|10848.6|1938
1702906500000|2023-12-18 13:35:00|10853.7|10851.7|10849|10847|10853.7|10851.7|10845.9|10843.9|4806
1702906800000|2023-12-18 13:40:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10844.4|10842.4|6088
1702907100000|2023-12-18 13:45:00|10849.4|10847.4|10850.6|10848.6|10853|10851|10847.9|10845.9|3224
1702907400000|2023-12-18 13:50:00|10849.8|10847.8|10845.9|10843.9|10849.8|10847.8|10845.1|10843.1|2517
1702907700000|2023-12-18 13:55:00|10845.5|10843.5|10842|10840|10846.7|10844.7|10842|10840|5843
1702908000000|2023-12-18 14:00:00|10841.6|10839.6|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|6647
1702908300000|2023-12-18 14:05:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|3771
1702908600000|2023-12-18 14:10:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|4497
1702908900000|2023-12-18 14:15:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2465
1702909200000|2023-12-18 14:20:00|10835.8|10833.8|10839.7|10837.7|10839.7|10837.7|10835.8|10833.8|1857
1702909500000|2023-12-18 14:25:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|3841
1702909800000|2023-12-18 14:30:00|10838.9|10836.9|10835.8|10833.8|10839.7|10837.7|10835|10833|6321
1702910100000|2023-12-18 14:35:00|10835|10833|10836.5|10834.5|10838.1|10836.1|10835|10833|3403
1702910400000|2023-12-18 14:40:00|10835.8|10833.8|10833.4|10831.4|10836.5|10834.5|10833|10831|4962
1702910700000|2023-12-18 14:45:00|10832.6|10830.6|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|6234
1702911000000|2023-12-18 14:50:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|3385
1702911300000|2023-12-18 14:55:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|2545
1702911600000|2023-12-18 15:00:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|2222
1702911900000|2023-12-18 15:05:00|10832.6|10830.6|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|7120
1702912200000|2023-12-18 15:10:00|10831.1|10829.1|10827.2|10825.2|10831.1|10829.1|10827.2|10825.2|11036
1702912500000|2023-12-18 15:15:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|37598
1702912800000|2023-12-18 15:20:00|10829.5|10827.5|10830.3|10828.3|10831.5|10829.5|10829.5|10827.5|5093
1702913100000|2023-12-18 15:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|7215
1702913400000|2023-12-18 15:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|4313
1702913700000|2023-12-18 15:35:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|4419
1702914000000|2023-12-18 15:40:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2558
1702914300000|2023-12-18 15:45:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|4567
1702914600000|2023-12-18 15:50:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|2589
1702914900000|2023-12-18 15:55:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|5819
1702915200000|2023-12-18 16:00:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|1835
1702915500000|2023-12-18 16:05:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1313
1702915800000|2023-12-18 16:10:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|4180
1702916100000|2023-12-18 16:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|3692
1702916400000|2023-12-18 16:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1701
1702916700000|2023-12-18 16:25:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|813
1702917000000|2023-12-18 16:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2702
1702917300000|2023-12-18 16:35:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|2743
1702917600000|2023-12-18 16:40:00|10829.1|10827.1|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1013
1702917900000|2023-12-18 16:45:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10827.2|10825.2|915
1702918200000|2023-12-18 16:50:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|923
1702918500000|2023-12-18 16:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|2659
1702918800000|2023-12-18 17:00:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|956
1702919100000|2023-12-18 17:05:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1154
1702919400000|2023-12-18 17:10:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1313
1702919700000|2023-12-18 17:15:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|1370
1702920000000|2023-12-18 17:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1657
1702920300000|2023-12-18 17:25:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|1366
1702920600000|2023-12-18 17:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|3048
1702920900000|2023-12-18 17:35:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10825.6|10823.6|1952
1702921200000|2023-12-18 17:40:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1935
1702921500000|2023-12-18 17:45:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2122
1702921800000|2023-12-18 17:50:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|1258
1702922100000|2023-12-18 17:55:00|||||||||822
1702922400000|2023-12-18 18:00:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|2182
1702922700000|2023-12-18 18:05:00|||||||||424
1702923000000|2023-12-18 18:10:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|569
1702923300000|2023-12-18 18:15:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|2585
1702923600000|2023-12-18 18:20:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1637
1702923900000|2023-12-18 18:25:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|2303
1702924200000|2023-12-18 18:30:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1071
1702924500000|2023-12-18 18:35:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|432
1702924800000|2023-12-18 18:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1131
1702925100000|2023-12-18 18:45:00|10828|10826|10828|10826|10828|10826|10828|10826|898
1702925400000|2023-12-18 18:50:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1324
1702925700000|2023-12-18 18:55:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|3588
1702926000000|2023-12-18 19:00:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1589
1702926300000|2023-12-18 19:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1197
1702926600000|2023-12-18 19:10:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|1388
1702926900000|2023-12-18 19:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1106
1702927200000|2023-12-18 19:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1478
1702927500000|2023-12-18 19:25:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|1255
1702927800000|2023-12-18 19:30:00|||||||||546
1702928100000|2023-12-18 19:35:00|10828|10826|10828|10826|10828|10826|10828|10826|482
1702928400000|2023-12-18 19:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|556
1702928700000|2023-12-18 19:45:00|10828|10826|10828|10826|10828|10826|10828|10826|885
1702929000000|2023-12-18 19:50:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1305
1702929300000|2023-12-18 19:55:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10826.4|10824.4|2356
1702929600000|2023-12-18 20:00:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|3637
1702929900000|2023-12-18 20:05:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|983
1702930200000|2023-12-18 20:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1082
1702930500000|2023-12-18 20:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1542
1702930800000|2023-12-18 20:20:00|||||||||1443
1702931100000|2023-12-18 20:25:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|2023
1702931400000|2023-12-18 20:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|2877
1702931700000|2023-12-18 20:35:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1875
1702932000000|2023-12-18 20:40:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|1487
1702932300000|2023-12-18 20:45:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|1989
1702932600000|2023-12-18 20:50:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1901
1702932900000|2023-12-18 20:55:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|3866
1702933200000|2023-12-18 21:00:00|10828.3|10826.3|10828.7|10826.7|10829.5|10827.5|10828|10826|2632
1702933500000|2023-12-18 21:05:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.1|10827.1|345
1702933800000|2023-12-18 21:10:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1108
1702934100000|2023-12-18 21:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1598
1702934400000|2023-12-18 21:20:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1834
1702934700000|2023-12-18 21:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|833
1702935000000|2023-12-18 21:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|495
1702935300000|2023-12-18 21:35:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|3007
1702935600000|2023-12-18 21:40:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|229
1702935900000|2023-12-18 21:45:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|1351
1702936200000|2023-12-18 21:50:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1556
1702936500000|2023-12-18 21:55:00|10833|10831|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|1389
1702940400000|2023-12-18 23:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1061
1702940700000|2023-12-18 23:05:00|10836.2|10834.2|10835|10833|10836.2|10834.2|10834.2|10832.2|283
1702941000000|2023-12-18 23:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|226
1702941300000|2023-12-18 23:15:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|132
1702941600000|2023-12-18 23:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|229
1702941900000|2023-12-18 23:25:00|||||||||11
1702942200000|2023-12-18 23:30:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|278
1702942500000|2023-12-18 23:35:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|345
1702942800000|2023-12-18 23:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|559
1702943100000|2023-12-18 23:45:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|252
1702943400000|2023-12-18 23:50:00|||||||||44
1702943700000|2023-12-18 23:55:00|||||||||27
1702944000000|2023-12-19 00:00:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|119
1702944300000|2023-12-19 00:05:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|126
1702944600000|2023-12-19 00:10:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|218
1702944900000|2023-12-19 00:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|129
1702945200000|2023-12-19 00:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|305
1702945500000|2023-12-19 00:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|293
1702945800000|2023-12-19 00:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|185
1702946100000|2023-12-19 00:35:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|710
1702946400000|2023-12-19 00:40:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|314
1702946700000|2023-12-19 00:45:00|10831.5|10829.5|10829.5|10827.5|10831.5|10829.5|10829.5|10827.5|1003
1702947000000|2023-12-19 00:50:00|10830.3|10828.3|10828|10826|10830.3|10828.3|10828|10826|1363
1702947300000|2023-12-19 00:55:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|855
1702947600000|2023-12-19 01:00:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|518
1702947900000|2023-12-19 01:05:00|||||||||672
1702948200000|2023-12-19 01:10:00|||||||||155
1702948500000|2023-12-19 01:15:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10828|10826|337
1702948800000|2023-12-19 01:20:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|143
1702949100000|2023-12-19 01:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|284
1702949400000|2023-12-19 01:30:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|93
1702949700000|2023-12-19 01:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|156
1702950000000|2023-12-19 01:40:00|10828|10826|10828|10826|10828|10826|10828|10826|316
1702950300000|2023-12-19 01:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|681
1702950600000|2023-12-19 01:50:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|347
1702950900000|2023-12-19 01:55:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|92
1702951200000|2023-12-19 02:00:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|228
1702951500000|2023-12-19 02:05:00|||||||||9
1702951800000|2023-12-19 02:10:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|67
1702952100000|2023-12-19 02:15:00|||||||||264
1702952400000|2023-12-19 02:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|347
1702952700000|2023-12-19 02:25:00|10828|10826|10828|10826|10828|10826|10828|10826|379
1702953000000|2023-12-19 02:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|233
1702953300000|2023-12-19 02:35:00|10829.9|10827.9|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|412
1702953600000|2023-12-19 02:40:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|41
1702953900000|2023-12-19 02:45:00|10830.3|10828.3|10832.6|10830.6|10835|10833|10829.5|10827.5|757
1702954200000|2023-12-19 02:50:00|10833.4|10831.4|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|1087
1702954500000|2023-12-19 02:55:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|762
1702954800000|2023-12-19 03:00:00|10832.6|10830.6|10835|10833|10835|10833|10832.6|10830.6|759
1702955100000|2023-12-19 03:05:00|10835.8|10833.8|10835.8|10833.8|10838.1|10836.1|10835|10833|849
1702955400000|2023-12-19 03:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1163
1702955700000|2023-12-19 03:15:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|395
1702956000000|2023-12-19 03:20:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.4|10833.4|176
1702956300000|2023-12-19 03:25:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|911
1702956600000|2023-12-19 03:30:00|10835|10833|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|864
1702956900000|2023-12-19 03:35:00|10834.2|10832.2|10828|10826|10834.2|10832.2|10828|10826|1645
1702957200000|2023-12-19 03:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|1777
1702957500000|2023-12-19 03:45:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|956
1702957800000|2023-12-19 03:50:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|492
1702958100000|2023-12-19 03:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|168
1702958400000|2023-12-19 04:00:00|10828|10826|10826.4|10824.4|10828|10826|10824.8|10822.8|856
1702958700000|2023-12-19 04:05:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|228
1702959000000|2023-12-19 04:10:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|491
1702959300000|2023-12-19 04:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|294
1702959600000|2023-12-19 04:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|239
1702959900000|2023-12-19 04:25:00|10827.6|10825.6|10827.2|10825.2|10827.6|10825.6|10827.2|10825.2|197
1702960200000|2023-12-19 04:30:00|||||||||52
1702960500000|2023-12-19 04:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|179
1702960800000|2023-12-19 04:40:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|65
1702961100000|2023-12-19 04:45:00|||||||||72
1702961400000|2023-12-19 04:50:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|180
1702961700000|2023-12-19 04:55:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|950
1702962000000|2023-12-19 05:00:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|81
1702962300000|2023-12-19 05:05:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|279
1702962600000|2023-12-19 05:10:00|10828|10826|10828|10826|10828|10826|10828|10826|472
1702962900000|2023-12-19 05:15:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|151
1702963200000|2023-12-19 05:20:00|||||||||122
1702963500000|2023-12-19 05:25:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|210
1702963800000|2023-12-19 05:30:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|102
1702964100000|2023-12-19 05:35:00|||||||||50
1702964400000|2023-12-19 05:40:00|||||||||46
1702964700000|2023-12-19 05:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|119
1702965000000|2023-12-19 05:50:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|311
1702965300000|2023-12-19 05:55:00|||||||||13
1702965600000|2023-12-19 06:00:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|582
1702965900000|2023-12-19 06:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|473
1702966200000|2023-12-19 06:10:00|||||||||33
1702966500000|2023-12-19 06:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|174
1702966800000|2023-12-19 06:20:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|159
1702967100000|2023-12-19 06:25:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|406
1702967400000|2023-12-19 06:30:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|340
1702967700000|2023-12-19 06:35:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|669
1702968000000|2023-12-19 06:40:00|||||||||104
1702968300000|2023-12-19 06:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|514
1702968600000|2023-12-19 06:50:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|2335
1702968900000|2023-12-19 06:55:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|550
1702969200000|2023-12-19 07:00:00|10833.4|10831.4|10835|10833|10835.4|10833.4|10833.4|10831.4|783
1702969500000|2023-12-19 07:05:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|341
1702969800000|2023-12-19 07:10:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|872
1702970100000|2023-12-19 07:15:00|10836.2|10834.2|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|1002
1702970400000|2023-12-19 07:20:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|2184
1702970700000|2023-12-19 07:25:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|1419
1702971000000|2023-12-19 07:30:00|10839.3|10837.3|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|997
1702971300000|2023-12-19 07:35:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|503
1702971600000|2023-12-19 07:40:00|10841.2|10839.2|10838.9|10836.9|10842|10840|10838.9|10836.9|633
1702971900000|2023-12-19 07:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|487
1702972200000|2023-12-19 07:50:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|263
1702972500000|2023-12-19 07:55:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|902
1702972800000|2023-12-19 08:00:00|10838.9|10836.9|10840.5|10838.5|10842|10840|10838.9|10836.9|2343
1702973100000|2023-12-19 08:05:00|10840.1|10838.1|10837.3|10835.3|10840.1|10838.1|10837.3|10835.3|1573
1702973400000|2023-12-19 08:10:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|1124
1702973700000|2023-12-19 08:15:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|333
1702974000000|2023-12-19 08:20:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|684
1702974300000|2023-12-19 08:25:00|10837.3|10835.3|10838.9|10836.9|10839.3|10837.3|10837.3|10835.3|1663
1702974600000|2023-12-19 08:30:00|10838.1|10836.1|10841.2|10839.2|10842|10840|10838.1|10836.1|2628
1702974900000|2023-12-19 08:35:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|466
1702975200000|2023-12-19 08:40:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|856
1702975500000|2023-12-19 08:45:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|600
1702975800000|2023-12-19 08:50:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|807
1702976100000|2023-12-19 08:55:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1028
1702976400000|2023-12-19 09:00:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1228
1702976700000|2023-12-19 09:05:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|643
1702977000000|2023-12-19 09:10:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1000
1702977300000|2023-12-19 09:15:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|937
1702977600000|2023-12-19 09:20:00|10841.2|10839.2|10840.1|10838.1|10841.2|10839.2|10839.7|10837.7|854
1702977900000|2023-12-19 09:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|486
1702978200000|2023-12-19 09:30:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|142
1702978500000|2023-12-19 09:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|632
1702978800000|2023-12-19 09:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|205
1702979100000|2023-12-19 09:45:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1189
1702979400000|2023-12-19 09:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1122
1702979700000|2023-12-19 09:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1306
1702980000000|2023-12-19 10:00:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|857
1702980300000|2023-12-19 10:05:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|455
1702980600000|2023-12-19 10:10:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|966
1702980900000|2023-12-19 10:15:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|474
1702981200000|2023-12-19 10:20:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|507
1702981500000|2023-12-19 10:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|200
1702981800000|2023-12-19 10:30:00|10842|10840|10842|10840|10842|10840|10842|10840|26
1702982100000|2023-12-19 10:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|208
1702982400000|2023-12-19 10:40:00|10841.2|10839.2|10841.6|10839.6|10842|10840|10841.2|10839.2|248
1702982700000|2023-12-19 10:45:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|131
1702983000000|2023-12-19 10:50:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|557
1702983300000|2023-12-19 10:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|213
1702983600000|2023-12-19 11:00:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|499
1702983900000|2023-12-19 11:05:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|99
1702984200000|2023-12-19 11:10:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|257
1702984500000|2023-12-19 11:15:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|244
1702984800000|2023-12-19 11:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|907
1702985100000|2023-12-19 11:25:00|||||||||78
1702985400000|2023-12-19 11:30:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|790
1702985700000|2023-12-19 11:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|152
1702986000000|2023-12-19 11:40:00|10840.8|10838.8|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|852
1702986300000|2023-12-19 11:45:00|10840.8|10838.8|10839.7|10837.7|10840.8|10838.8|10839.7|10837.7|726
1702986600000|2023-12-19 11:50:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|466
1702986900000|2023-12-19 11:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|592
1702987200000|2023-12-19 12:00:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|363
1702987500000|2023-12-19 12:05:00|10840.5|10838.5|10842|10840|10842|10840|10839.7|10837.7|1195
1702987800000|2023-12-19 12:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|798
1702988100000|2023-12-19 12:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1350
1702988400000|2023-12-19 12:20:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|1236
1702988700000|2023-12-19 12:25:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|352
1702989000000|2023-12-19 12:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|115
1702989300000|2023-12-19 12:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|378
1702989600000|2023-12-19 12:40:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|2185
1702989900000|2023-12-19 12:45:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1689
1702990200000|2023-12-19 12:50:00|10846.3|10844.3|10847.5|10845.5|10848.3|10846.3|10846.3|10844.3|1143
1702990500000|2023-12-19 12:55:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|1081
1702990800000|2023-12-19 13:00:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1748
1702991100000|2023-12-19 13:05:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|968
1702991400000|2023-12-19 13:10:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1379
1702991700000|2023-12-19 13:15:00|10847.5|10845.5|10848.3|10846.3|10849.4|10847.4|10846.7|10844.7|1764
1702992000000|2023-12-19 13:20:00|10849|10847|10844.4|10842.4|10849|10847|10843.6|10841.6|4215
1702992300000|2023-12-19 13:25:00|10844|10842|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|2015
1702992600000|2023-12-19 13:30:00|10845.1|10843.1|10838.9|10836.9|10845.1|10843.1|10838.1|10836.1|6531
1702992900000|2023-12-19 13:35:00|10838.1|10836.1|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|2344
1702993200000|2023-12-19 13:40:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|2617
1702993500000|2023-12-19 13:45:00|10838.1|10836.1|10840.5|10838.5|10842|10840|10838.1|10836.1|3715
1702993800000|2023-12-19 13:50:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1231
1702994100000|2023-12-19 13:55:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2811
1702994400000|2023-12-19 14:00:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10836.5|10834.5|3603
1702994700000|2023-12-19 14:05:00|10839.7|10837.7|10836.5|10834.5|10839.7|10837.7|10835.8|10833.8|2377
1702995000000|2023-12-19 14:10:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1583
1702995300000|2023-12-19 14:15:00|10836.5|10834.5|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|2204
1702995600000|2023-12-19 14:20:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|641
1702995900000|2023-12-19 14:25:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1568
1702996200000|2023-12-19 14:30:00|10831.1|10829.1|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|3491
1702996500000|2023-12-19 14:35:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|2207
1702996800000|2023-12-19 14:40:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|3412
1702997100000|2023-12-19 14:45:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|3897
1702997400000|2023-12-19 14:50:00|10837.3|10835.3|10843.6|10841.6|10844.4|10842.4|10836.5|10834.5|3883
1702997700000|2023-12-19 14:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|2348
1702998000000|2023-12-19 15:00:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|6236
1702998300000|2023-12-19 15:05:00|10843.2|10841.2|10842|10840|10843.6|10841.6|10842|10840|3046
1702998600000|2023-12-19 15:10:00|10841.2|10839.2|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|4239
1702998900000|2023-12-19 15:15:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1492
1702999200000|2023-12-19 15:20:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10842|10840|2918
1702999500000|2023-12-19 15:25:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|4678
1702999800000|2023-12-19 15:30:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2028
1703000100000|2023-12-19 15:35:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|1742
1703000400000|2023-12-19 15:40:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|2416
1703000700000|2023-12-19 15:45:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1525
1703001000000|2023-12-19 15:50:00|10836.9|10834.9|10838.9|10836.9|10839.7|10837.7|10835|10833|5845
1703001300000|2023-12-19 15:55:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|8537
1703001600000|2023-12-19 16:00:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1625
1703001900000|2023-12-19 16:05:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|2030
1703002200000|2023-12-19 16:10:00|10839.3|10837.3|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1711
1703002500000|2023-12-19 16:15:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|839
1703002800000|2023-12-19 16:20:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1460
1703003100000|2023-12-19 16:25:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1505
1703003400000|2023-12-19 16:30:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|907
1703003700000|2023-12-19 16:35:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1592
1703004000000|2023-12-19 16:40:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1253
1703004300000|2023-12-19 16:45:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|508
1703004600000|2023-12-19 16:50:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|549
1703004900000|2023-12-19 16:55:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1306
1703005200000|2023-12-19 17:00:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|1192
1703005500000|2023-12-19 17:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1647
1703005800000|2023-12-19 17:10:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2343
1703006100000|2023-12-19 17:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1161
1703006400000|2023-12-19 17:20:00|10836.9|10834.9|10835|10833|10836.9|10834.9|10835|10833|1690
1703006700000|2023-12-19 17:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|624
1703007000000|2023-12-19 17:30:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|2079
1703007300000|2023-12-19 17:35:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|616
1703007600000|2023-12-19 17:40:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1297
1703007900000|2023-12-19 17:45:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1958
1703008200000|2023-12-19 17:50:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1622
1703008500000|2023-12-19 17:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1435
1703008800000|2023-12-19 18:00:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1468
1703009100000|2023-12-19 18:05:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|2194
1703009400000|2023-12-19 18:10:00|10831.9|10829.9|10830.7|10828.7|10831.9|10829.9|10830.3|10828.3|2071
1703009700000|2023-12-19 18:15:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2545
1703010000000|2023-12-19 18:20:00|||||||||1077
1703010300000|2023-12-19 18:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1145
1703010600000|2023-12-19 18:30:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|751
1703010900000|2023-12-19 18:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1054
1703011200000|2023-12-19 18:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1471
1703011500000|2023-12-19 18:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2458
1703011800000|2023-12-19 18:50:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1219
1703012100000|2023-12-19 18:55:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|1270
1703012400000|2023-12-19 19:00:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|2631
1703012700000|2023-12-19 19:05:00|10834.6|10832.6|10835.8|10833.8|10835.8|10833.8|10834.6|10832.6|969
1703013000000|2023-12-19 19:10:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1137
1703013300000|2023-12-19 19:15:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1442
1703013600000|2023-12-19 19:20:00|10833|10831|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|2721
1703013900000|2023-12-19 19:25:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|3399
1703014200000|2023-12-19 19:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1618
1703014500000|2023-12-19 19:35:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1450
1703014800000|2023-12-19 19:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|396
1703015100000|2023-12-19 19:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2525
1703015400000|2023-12-19 19:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|2303
1703015700000|2023-12-19 19:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|3249
1703016000000|2023-12-19 20:00:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|2400
1703016300000|2023-12-19 20:05:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1062
1703016600000|2023-12-19 20:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1154
1703016900000|2023-12-19 20:15:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|2280
1703017200000|2023-12-19 20:20:00|||||||||2088
1703017500000|2023-12-19 20:25:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|4932
1703017800000|2023-12-19 20:30:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1586
1703018100000|2023-12-19 20:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|759
1703018400000|2023-12-19 20:40:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1374
1703018700000|2023-12-19 20:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1311
1703019000000|2023-12-19 20:50:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1538
1703019300000|2023-12-19 20:55:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|3239
1703019600000|2023-12-19 21:00:00|10833.4|10831.4|10830.3|10828.3|10833.4|10831.4|10830.3|10828.3|3107
1703019900000|2023-12-19 21:05:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|577
1703020200000|2023-12-19 21:10:00|||||||||299
1703020500000|2023-12-19 21:15:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1112
1703020800000|2023-12-19 21:20:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1209
1703021100000|2023-12-19 21:25:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|748
1703021400000|2023-12-19 21:30:00|10830.7|10828.7|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|531
1703021700000|2023-12-19 21:35:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|1679
1703022000000|2023-12-19 21:40:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|620
1703022300000|2023-12-19 21:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1606
1703022600000|2023-12-19 21:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|697
1703022900000|2023-12-19 21:55:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|887
1703026800000|2023-12-19 23:00:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|157
1703027100000|2023-12-19 23:05:00|10831.5|10829.5|10831.9|10829.9|10832.3|10830.3|10831.5|10829.5|178
1703027400000|2023-12-19 23:10:00|||||||||249
1703027700000|2023-12-19 23:15:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|112
1703028000000|2023-12-19 23:20:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|255
1703028300000|2023-12-19 23:25:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|546
1703028600000|2023-12-19 23:30:00|10833|10831|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|504
1703028900000|2023-12-19 23:35:00|10833|10831|10833.4|10831.4|10833.4|10831.4|10833|10831|299
1703029200000|2023-12-19 23:40:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|237
1703029500000|2023-12-19 23:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|387
1703029800000|2023-12-19 23:50:00|||||||||22
1703030100000|2023-12-19 23:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|303
1703030400000|2023-12-20 00:00:00|||||||||89
1703030700000|2023-12-20 00:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|174
1703031000000|2023-12-20 00:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|357
1703031300000|2023-12-20 00:15:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|326
1703031600000|2023-12-20 00:20:00|10835.4|10833.4|10835.8|10833.8|10835.8|10833.8|10835|10833|153
1703031900000|2023-12-20 00:25:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|248
1703032200000|2023-12-20 00:30:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|270
1703032500000|2023-12-20 00:35:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|308
1703032800000|2023-12-20 00:40:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|510
1703033100000|2023-12-20 00:45:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|219
1703033400000|2023-12-20 00:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|86
1703033700000|2023-12-20 00:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|479
1703034000000|2023-12-20 01:00:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|406
1703034300000|2023-12-20 01:05:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|165
1703034600000|2023-12-20 01:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|96
1703034900000|2023-12-20 01:15:00|||||||||74
1703035200000|2023-12-20 01:20:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|466
1703035500000|2023-12-20 01:25:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|194
1703035800000|2023-12-20 01:30:00|||||||||288
1703036100000|2023-12-20 01:35:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|663
1703036400000|2023-12-20 01:40:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|363
1703036700000|2023-12-20 01:45:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|118
1703037000000|2023-12-20 01:50:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|47
1703037300000|2023-12-20 01:55:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|280
1703037600000|2023-12-20 02:00:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|135
1703037900000|2023-12-20 02:05:00|||||||||49
1703038200000|2023-12-20 02:10:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|121
1703038500000|2023-12-20 02:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|210
1703038800000|2023-12-20 02:20:00|||||||||188
1703039100000|2023-12-20 02:25:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|132
1703039400000|2023-12-20 02:30:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|198
1703039700000|2023-12-20 02:35:00|||||||||56
1703040000000|2023-12-20 02:40:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|274
1703040300000|2023-12-20 02:45:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|121
1703040600000|2023-12-20 02:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|127
1703040900000|2023-12-20 02:55:00|10835|10833|10835|10833|10835|10833|10835|10833|57
1703041200000|2023-12-20 03:00:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|338
1703041500000|2023-12-20 03:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|124
1703041800000|2023-12-20 03:10:00|||||||||212
1703042100000|2023-12-20 03:15:00|||||||||60
1703042400000|2023-12-20 03:20:00|||||||||5
1703042700000|2023-12-20 03:25:00|||||||||4
1703043000000|2023-12-20 03:30:00|||||||||68
1703043300000|2023-12-20 03:35:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|753
1703043600000|2023-12-20 03:40:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|646
1703043900000|2023-12-20 03:45:00|||||||||12
1703044200000|2023-12-20 03:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|484
1703044500000|2023-12-20 03:55:00|||||||||99
1703044800000|2023-12-20 04:00:00|10836.9|10834.9|10836.5|10834.5|10836.9|10834.9|10836.5|10834.5|246
1703045100000|2023-12-20 04:05:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|171
1703045400000|2023-12-20 04:10:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|152
1703045700000|2023-12-20 04:15:00|||||||||74
1703046000000|2023-12-20 04:20:00|||||||||22
1703046300000|2023-12-20 04:25:00|||||||||33
1703046600000|2023-12-20 04:30:00|||||||||13
1703046900000|2023-12-20 04:35:00|||||||||85
1703047200000|2023-12-20 04:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|409
1703047500000|2023-12-20 04:45:00|||||||||126
1703047800000|2023-12-20 04:50:00|||||||||236
1703048100000|2023-12-20 04:55:00|||||||||159
1703048400000|2023-12-20 05:00:00|||||||||25
1703048700000|2023-12-20 05:05:00|||||||||86
1703049000000|2023-12-20 05:10:00|||||||||65
1703049300000|2023-12-20 05:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|157
1703049600000|2023-12-20 05:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|231
1703049900000|2023-12-20 05:25:00|||||||||680
1703050200000|2023-12-20 05:30:00|10840.1|10838.1|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|342
1703050500000|2023-12-20 05:35:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|266
1703050800000|2023-12-20 05:40:00|||||||||286
1703051100000|2023-12-20 05:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|311
1703051400000|2023-12-20 05:50:00|||||||||62
1703051700000|2023-12-20 05:55:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|460
1703052000000|2023-12-20 06:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|141
1703052300000|2023-12-20 06:05:00|||||||||2
1703052600000|2023-12-20 06:10:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|314
1703052900000|2023-12-20 06:15:00|10841.6|10839.6|10842|10840|10842|10840|10841.2|10839.2|345
1703053200000|2023-12-20 06:20:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|336
1703053500000|2023-12-20 06:25:00|||||||||149
1703053800000|2023-12-20 06:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|209
1703054100000|2023-12-20 06:35:00|||||||||407
1703054400000|2023-12-20 06:40:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|221
1703054700000|2023-12-20 06:45:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|456
1703055000000|2023-12-20 06:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|547
1703055300000|2023-12-20 06:55:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|401
1703055600000|2023-12-20 07:00:00|10842|10840|10844.4|10842.4|10846.3|10844.3|10840.1|10838.1|2269
1703055900000|2023-12-20 07:05:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1355
1703056200000|2023-12-20 07:10:00|10844.4|10842.4|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|1176
1703056500000|2023-12-20 07:15:00|10846.3|10844.3|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1312
1703056800000|2023-12-20 07:20:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|1484
1703057100000|2023-12-20 07:25:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10848.3|10846.3|1934
1703057400000|2023-12-20 07:30:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|2493
1703057700000|2023-12-20 07:35:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1382
1703058000000|2023-12-20 07:40:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|396
1703058300000|2023-12-20 07:45:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|629
1703058600000|2023-12-20 07:50:00|10849.4|10847.4|10848.3|10846.3|10849.4|10847.4|10848.3|10846.3|1659
1703058900000|2023-12-20 07:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|334
1703059200000|2023-12-20 08:00:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|1693
1703059500000|2023-12-20 08:05:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|1054
1703059800000|2023-12-20 08:10:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|1628
1703060100000|2023-12-20 08:15:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1950
1703060400000|2023-12-20 08:20:00|10842.8|10840.8|10847.5|10845.5|10847.5|10845.5|10842|10840|2144
1703060700000|2023-12-20 08:25:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|1599
1703061000000|2023-12-20 08:30:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|839
1703061300000|2023-12-20 08:35:00|10849|10847|10849|10847|10849.8|10847.8|10847.5|10845.5|1271
1703061600000|2023-12-20 08:40:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|841
1703061900000|2023-12-20 08:45:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|855
1703062200000|2023-12-20 08:50:00|10849|10847|10847.5|10845.5|10849|10847|10846.7|10844.7|983
1703062500000|2023-12-20 08:55:00|10846.7|10844.7|10849.8|10847.8|10849.8|10847.8|10846.3|10844.3|1093
1703062800000|2023-12-20 09:00:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|1148
1703063100000|2023-12-20 09:05:00|10850.6|10848.6|10854.5|10852.5|10854.5|10852.5|10850.6|10848.6|1492
1703063400000|2023-12-20 09:10:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853|10851|1584
1703063700000|2023-12-20 09:15:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1083
1703064000000|2023-12-20 09:20:00|10856.9|10854.9|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|1510
1703064300000|2023-12-20 09:25:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.3|10851.3|896
1703064600000|2023-12-20 09:30:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|294
1703064900000|2023-12-20 09:35:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|193
1703065200000|2023-12-20 09:40:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10851.4|10849.4|551
1703065500000|2023-12-20 09:45:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|410
1703065800000|2023-12-20 09:50:00|10851.4|10849.4|10853|10851|10853.7|10851.7|10851.4|10849.4|509
1703066100000|2023-12-20 09:55:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|183
1703066400000|2023-12-20 10:00:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|1204
1703066700000|2023-12-20 10:05:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|475
1703067000000|2023-12-20 10:10:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|779
1703067300000|2023-12-20 10:15:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|357
1703067600000|2023-12-20 10:20:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|466
1703067900000|2023-12-20 10:25:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|342
1703068200000|2023-12-20 10:30:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|382
1703068500000|2023-12-20 10:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|409
1703068800000|2023-12-20 10:40:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|918
1703069100000|2023-12-20 10:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|515
1703069400000|2023-12-20 10:50:00|10853.7|10851.7|10853.7|10851.7|10854.9|10852.9|10853|10851|403
1703069700000|2023-12-20 10:55:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|759
1703070000000|2023-12-20 11:00:00|10853.3|10851.3|10853|10851|10853.3|10851.3|10853|10851|322
1703070300000|2023-12-20 11:05:00|10853.7|10851.7|10852.2|10850.2|10854.5|10852.5|10851.4|10849.4|908
1703070600000|2023-12-20 11:10:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|277
1703070900000|2023-12-20 11:15:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|232
1703071200000|2023-12-20 11:20:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|216
1703071500000|2023-12-20 11:25:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|215
1703071800000|2023-12-20 11:30:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|2024
1703072100000|2023-12-20 11:35:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|323
1703072400000|2023-12-20 11:40:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|472
1703072700000|2023-12-20 11:45:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|110
1703073000000|2023-12-20 11:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|610
1703073300000|2023-12-20 11:55:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|251
1703073600000|2023-12-20 12:00:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|680
1703073900000|2023-12-20 12:05:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|1640
1703074200000|2023-12-20 12:10:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|605
1703074500000|2023-12-20 12:15:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1282
1703074800000|2023-12-20 12:20:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|217
1703075100000|2023-12-20 12:25:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|1149
1703075400000|2023-12-20 12:30:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858|10856|1566
1703075700000|2023-12-20 12:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1262
1703076000000|2023-12-20 12:40:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|469
1703076300000|2023-12-20 12:45:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1439
1703076600000|2023-12-20 12:50:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|433
1703076900000|2023-12-20 12:55:00|10856.9|10854.9|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3718
1703077200000|2023-12-20 13:00:00|10855.3|10853.3|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|2541
1703077500000|2023-12-20 13:05:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|1469
1703077800000|2023-12-20 13:10:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|793
1703078100000|2023-12-20 13:15:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1983
1703078400000|2023-12-20 13:20:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|2876
1703078700000|2023-12-20 13:25:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|3687
1703079000000|2023-12-20 13:30:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|2182
1703079300000|2023-12-20 13:35:00|10858.4|10856.4|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|2170
1703079600000|2023-12-20 13:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|696
1703079900000|2023-12-20 13:45:00|10857.6|10855.6|10858.4|10856.4|10860|10858|10856.9|10854.9|2155
1703080200000|2023-12-20 13:50:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|1244
1703080500000|2023-12-20 13:55:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|1899
1703080800000|2023-12-20 14:00:00|10859.2|10857.2|10856.1|10854.1|10860|10858|10856.1|10854.1|3270
1703081100000|2023-12-20 14:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1147
1703081400000|2023-12-20 14:10:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2296
1703081700000|2023-12-20 14:15:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10852.2|10850.2|1430
1703082000000|2023-12-20 14:20:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10850.6|10848.6|1923
1703082300000|2023-12-20 14:25:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|3161
1703082600000|2023-12-20 14:30:00|10853|10851|10853.7|10851.7|10855.3|10853.3|10853|10851|2371
1703082900000|2023-12-20 14:35:00|10854.1|10852.1|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|2525
1703083200000|2023-12-20 14:40:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|1857
1703083500000|2023-12-20 14:45:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|2845
1703083800000|2023-12-20 14:50:00|10852.2|10850.2|10854.5|10852.5|10855.3|10853.3|10852.2|10850.2|1231
1703084100000|2023-12-20 14:55:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|3029
1703084400000|2023-12-20 15:00:00|10849.8|10847.8|10849.8|10847.8|10853|10851|10849.8|10847.8|5287
1703084700000|2023-12-20 15:05:00|10849|10847|10851.4|10849.4|10853|10851|10849|10847|2540
1703085000000|2023-12-20 15:10:00|10852.2|10850.2|10848.3|10846.3|10852.2|10850.2|10847.5|10845.5|4334
1703085300000|2023-12-20 15:15:00|10849|10847|10845.9|10843.9|10849|10847|10845.1|10843.1|6580
1703085600000|2023-12-20 15:20:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|3033
1703085900000|2023-12-20 15:25:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|3162
1703086200000|2023-12-20 15:30:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|2944
1703086500000|2023-12-20 15:35:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|870
1703086800000|2023-12-20 15:40:00|10844.4|10842.4|10842.8|10840.8|10845.1|10843.1|10842|10840|2129
1703087100000|2023-12-20 15:45:00|10842|10840|10842|10840|10842.8|10840.8|10839.7|10837.7|6535
1703087400000|2023-12-20 15:50:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10841.2|10839.2|2114
1703087700000|2023-12-20 15:55:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|2466
1703088000000|2023-12-20 16:00:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|5555
1703088300000|2023-12-20 16:05:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10844.4|10842.4|4805
1703088600000|2023-12-20 16:10:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|4111
1703088900000|2023-12-20 16:15:00|10849|10847|10849|10847|10849.8|10847.8|10848.3|10846.3|2557
1703089200000|2023-12-20 16:20:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|2009
1703089500000|2023-12-20 16:25:00|10847.1|10845.1|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2172
1703089800000|2023-12-20 16:30:00|10847.5|10845.5|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|2976
1703090100000|2023-12-20 16:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1507
1703090400000|2023-12-20 16:40:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1771
1703090700000|2023-12-20 16:45:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1738
1703091000000|2023-12-20 16:50:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|2375
1703091300000|2023-12-20 16:55:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|3451
1703091600000|2023-12-20 17:00:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|1291
1703091900000|2023-12-20 17:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|979
1703092200000|2023-12-20 17:10:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|1946
1703092500000|2023-12-20 17:15:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|2829
1703092800000|2023-12-20 17:20:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1739
1703093100000|2023-12-20 17:25:00|||||||||332
1703093400000|2023-12-20 17:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1665
1703093700000|2023-12-20 17:35:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|652
1703094000000|2023-12-20 17:40:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|829
1703094300000|2023-12-20 17:45:00|10845.1|10843.1|10849|10847|10849|10847|10845.1|10843.1|1312
1703094600000|2023-12-20 17:50:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|1272
1703094900000|2023-12-20 17:55:00|10848.3|10846.3|10849|10847|10851.4|10849.4|10848.3|10846.3|3389
1703095200000|2023-12-20 18:00:00|10849.4|10847.4|10849.8|10847.8|10850.2|10848.2|10846.7|10844.7|3710
1703095500000|2023-12-20 18:05:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|2255
1703095800000|2023-12-20 18:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1551
1703096100000|2023-12-20 18:15:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3225
1703096400000|2023-12-20 18:20:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|689
1703096700000|2023-12-20 18:25:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|295
1703097000000|2023-12-20 18:30:00|10849.8|10847.8|10853|10851|10853|10851|10849|10847|2398
1703097300000|2023-12-20 18:35:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|944
1703097600000|2023-12-20 18:40:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1633
1703097900000|2023-12-20 18:45:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1214
1703098200000|2023-12-20 18:50:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|6965
1703098500000|2023-12-20 18:55:00|10854.5|10852.5|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|3475
1703098800000|2023-12-20 19:00:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2123
1703099100000|2023-12-20 19:05:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|3101
1703099400000|2023-12-20 19:10:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2384
1703099700000|2023-12-20 19:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2166
1703100000000|2023-12-20 19:20:00|||||||||188
1703100300000|2023-12-20 19:25:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|714
1703100600000|2023-12-20 19:30:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1870
1703100900000|2023-12-20 19:35:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1045
1703101200000|2023-12-20 19:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|2561
1703101500000|2023-12-20 19:45:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1802
1703101800000|2023-12-20 19:50:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|3647
1703102100000|2023-12-20 19:55:00|10856.1|10854.1|10860|10858|10860|10858|10856.1|10854.1|4825
1703102400000|2023-12-20 20:00:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|3822
1703102700000|2023-12-20 20:05:00|10859.2|10857.2|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|3781
1703103000000|2023-12-20 20:10:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2951
1703103300000|2023-12-20 20:15:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|2155
1703103600000|2023-12-20 20:20:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2382
1703103900000|2023-12-20 20:25:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10861.5|10859.5|2728
1703104200000|2023-12-20 20:30:00|10863.9|10861.9|10867|10865|10867|10865|10863.9|10861.9|3090
1703104500000|2023-12-20 20:35:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|4072
1703104800000|2023-12-20 20:40:00|10867|10865|10870.1|10868.1|10870.1|10868.1|10866.2|10864.2|2567
1703105100000|2023-12-20 20:45:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|1594
1703105400000|2023-12-20 20:50:00|10867|10865|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|1753
1703105700000|2023-12-20 20:55:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|3766
1703106000000|2023-12-20 21:00:00|10863.9|10861.9|10867.8|10865.8|10869.4|10867.4|10863.9|10861.9|4447
1703106300000|2023-12-20 21:05:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|2345
1703106600000|2023-12-20 21:10:00|10867|10865|10867.4|10865.4|10867.8|10865.8|10867|10865|1819
1703106900000|2023-12-20 21:15:00|10867|10865|10870.1|10868.1|10870.9|10868.9|10867|10865|2332
1703107200000|2023-12-20 21:20:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1155
1703107500000|2023-12-20 21:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1640
1703107800000|2023-12-20 21:30:00|10868.6|10866.6|10872.5|10870.5|10872.5|10870.5|10867.8|10865.8|2391
1703108100000|2023-12-20 21:35:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|3918
1703108400000|2023-12-20 21:40:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|1577
1703108700000|2023-12-20 21:45:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1657
1703109000000|2023-12-20 21:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|915
1703109300000|2023-12-20 21:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1762
1703113200000|2023-12-20 23:00:00|10872.5|10870.5|10869.4|10867.4|10872.5|10870.5|10868.6|10866.6|1073
1703113500000|2023-12-20 23:05:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|711
1703113800000|2023-12-20 23:10:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|120
1703114100000|2023-12-20 23:15:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|64
1703114400000|2023-12-20 23:20:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|217
1703114700000|2023-12-20 23:25:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|99
1703115000000|2023-12-20 23:30:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|60
1703115300000|2023-12-20 23:35:00|10867|10865|10867|10865|10867|10865|10867|10865|46
1703115600000|2023-12-20 23:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|100
1703115900000|2023-12-20 23:45:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|253
1703116200000|2023-12-20 23:50:00|10865.8|10863.8|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|185
1703116500000|2023-12-20 23:55:00|||||||||299
1703116800000|2023-12-21 00:00:00|||||||||160
1703117100000|2023-12-21 00:05:00|||||||||361
1703117400000|2023-12-21 00:10:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|297
1703117700000|2023-12-21 00:15:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|146
1703118000000|2023-12-21 00:20:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|125
1703118300000|2023-12-21 00:25:00|||||||||119
1703118600000|2023-12-21 00:30:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|90
1703118900000|2023-12-21 00:35:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|51
1703119200000|2023-12-21 00:40:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|505
1703119500000|2023-12-21 00:45:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|108
1703119800000|2023-12-21 00:50:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|163
1703120100000|2023-12-21 00:55:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|203
1703120400000|2023-12-21 01:00:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|549
1703120700000|2023-12-21 01:05:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|364
1703121000000|2023-12-21 01:10:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|105
1703121300000|2023-12-21 01:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|313
1703121600000|2023-12-21 01:20:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|64
1703121900000|2023-12-21 01:25:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|152
1703122200000|2023-12-21 01:30:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|287
1703122500000|2023-12-21 01:35:00|10864.7|10862.7|10867|10865|10867|10865|10863.9|10861.9|426
1703122800000|2023-12-21 01:40:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|107
1703123100000|2023-12-21 01:45:00|||||||||231
1703123400000|2023-12-21 01:50:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|228
1703123700000|2023-12-21 01:55:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|502
1703124000000|2023-12-21 02:00:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|447
1703124300000|2023-12-21 02:05:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|771
1703124600000|2023-12-21 02:10:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|225
1703124900000|2023-12-21 02:15:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|605
1703125200000|2023-12-21 02:20:00|10865.1|10863.1|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|71
1703125500000|2023-12-21 02:25:00|10865.5|10863.5|10865.5|10863.5|10865.8|10863.8|10865.5|10863.5|167
1703125800000|2023-12-21 02:30:00|||||||||29
1703126100000|2023-12-21 02:35:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|421
1703126400000|2023-12-21 02:40:00|10864.7|10862.7|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|2244
1703126700000|2023-12-21 02:45:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|240
1703127000000|2023-12-21 02:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|93
1703127300000|2023-12-21 02:55:00|||||||||13
1703127600000|2023-12-21 03:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|195
1703127900000|2023-12-21 03:05:00|||||||||14
1703128200000|2023-12-21 03:10:00|10862.7|10860.7|10862.3|10860.3|10862.7|10860.7|10862.3|10860.3|183
1703128500000|2023-12-21 03:15:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|337
1703128800000|2023-12-21 03:20:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|143
1703129100000|2023-12-21 03:25:00|||||||||12
1703129400000|2023-12-21 03:30:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|133
1703129700000|2023-12-21 03:35:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|8
1703130000000|2023-12-21 03:40:00|||||||||216
1703130300000|2023-12-21 03:45:00|||||||||52
1703130600000|2023-12-21 03:50:00|||||||||5
1703130900000|2023-12-21 03:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|132
1703131200000|2023-12-21 04:00:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|569
1703131500000|2023-12-21 04:05:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|78
1703131800000|2023-12-21 04:10:00|||||||||5
1703132100000|2023-12-21 04:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|90
1703132400000|2023-12-21 04:20:00|||||||||333
1703132700000|2023-12-21 04:25:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|887
1703133000000|2023-12-21 04:30:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|268
1703133300000|2023-12-21 04:35:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|400
1703133600000|2023-12-21 04:40:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|26
1703133900000|2023-12-21 04:45:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|426
1703134200000|2023-12-21 04:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|128
1703134500000|2023-12-21 04:55:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|273
1703134800000|2023-12-21 05:00:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|132
1703135100000|2023-12-21 05:05:00|||||||||103
1703135400000|2023-12-21 05:10:00|||||||||144
1703135700000|2023-12-21 05:15:00|||||||||36
1703136000000|2023-12-21 05:20:00|||||||||215
1703136300000|2023-12-21 05:25:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|308
1703136600000|2023-12-21 05:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|107
1703136900000|2023-12-21 05:35:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|878
1703137200000|2023-12-21 05:40:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|960
1703137500000|2023-12-21 05:45:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1334
1703137800000|2023-12-21 05:50:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|388
1703138100000|2023-12-21 05:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|192
1703138400000|2023-12-21 06:00:00|||||||||24
1703138700000|2023-12-21 06:05:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|201
1703139000000|2023-12-21 06:10:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|335
1703139300000|2023-12-21 06:15:00|||||||||114
1703139600000|2023-12-21 06:20:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|388
1703139900000|2023-12-21 06:25:00|||||||||36
1703140200000|2023-12-21 06:30:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|382
1703140500000|2023-12-21 06:35:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|605
1703140800000|2023-12-21 06:40:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|592
1703141100000|2023-12-21 06:45:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|299
1703141400000|2023-12-21 06:50:00|||||||||24
1703141700000|2023-12-21 06:55:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|414
1703142000000|2023-12-21 07:00:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|440
1703142300000|2023-12-21 07:05:00|10854.9|10852.9|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|621
1703142600000|2023-12-21 07:10:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|687
1703142900000|2023-12-21 07:15:00|10854.5|10852.5|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|1221
1703143200000|2023-12-21 07:20:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851|10849|931
1703143500000|2023-12-21 07:25:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|629
1703143800000|2023-12-21 07:30:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|245
1703144100000|2023-12-21 07:35:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|430
1703144400000|2023-12-21 07:40:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10852.2|10850.2|680
1703144700000|2023-12-21 07:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|311
1703145000000|2023-12-21 07:50:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1175
1703145300000|2023-12-21 07:55:00|10850.6|10848.6|10853.7|10851.7|10854.5|10852.5|10850.6|10848.6|2091
1703145600000|2023-12-21 08:00:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|1063
1703145900000|2023-12-21 08:05:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|604
1703146200000|2023-12-21 08:10:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|804
1703146500000|2023-12-21 08:15:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1189
1703146800000|2023-12-21 08:20:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|850
1703147100000|2023-12-21 08:25:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|347
1703147400000|2023-12-21 08:30:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|646
1703147700000|2023-12-21 08:35:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|405
1703148000000|2023-12-21 08:40:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|194
1703148300000|2023-12-21 08:45:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|536
1703148600000|2023-12-21 08:50:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|548
1703148900000|2023-12-21 08:55:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|903
1703149200000|2023-12-21 09:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|493
1703149500000|2023-12-21 09:05:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|704
1703149800000|2023-12-21 09:10:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1853
1703150100000|2023-12-21 09:15:00|10861.9|10859.9|10860.8|10858.8|10861.9|10859.9|10860.8|10858.8|90
1703150400000|2023-12-21 09:20:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|588
1703150700000|2023-12-21 09:25:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|304
1703151000000|2023-12-21 09:30:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|280
1703151300000|2023-12-21 09:35:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|317
1703151600000|2023-12-21 09:40:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|303
1703151900000|2023-12-21 09:45:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|363
1703152200000|2023-12-21 09:50:00|10860|10858|10857.6|10855.6|10860|10858|10856.9|10854.9|725
1703152500000|2023-12-21 09:55:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|372
1703152800000|2023-12-21 10:00:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|422
1703153100000|2023-12-21 10:05:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|632
1703153400000|2023-12-21 10:10:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10857.6|10855.6|291
1703153700000|2023-12-21 10:15:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|233
1703154000000|2023-12-21 10:20:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|295
1703154300000|2023-12-21 10:25:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|96
1703154600000|2023-12-21 10:30:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|489
1703154900000|2023-12-21 10:35:00|10856.9|10854.9|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|456
1703155200000|2023-12-21 10:40:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|850
1703155500000|2023-12-21 10:45:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|569
1703155800000|2023-12-21 10:50:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|279
1703156100000|2023-12-21 10:55:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1140
1703156400000|2023-12-21 11:00:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|209
1703156700000|2023-12-21 11:05:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|644
1703157000000|2023-12-21 11:10:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|105
1703157300000|2023-12-21 11:15:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|573
1703157600000|2023-12-21 11:20:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|381
1703157900000|2023-12-21 11:25:00|||||||||385
1703158200000|2023-12-21 11:30:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|464
1703158500000|2023-12-21 11:35:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|414
1703158800000|2023-12-21 11:40:00|10854.1|10852.1|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|411
1703159100000|2023-12-21 11:45:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1815
1703159400000|2023-12-21 11:50:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|975
1703159700000|2023-12-21 11:55:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|303
1703160000000|2023-12-21 12:00:00|||||||||41
1703160300000|2023-12-21 12:05:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|978
1703160600000|2023-12-21 12:10:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|479
1703160900000|2023-12-21 12:15:00|10854.5|10852.5|10857.6|10855.6|10858.4|10856.4|10853.7|10851.7|719
1703161200000|2023-12-21 12:20:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|407
1703161500000|2023-12-21 12:25:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|865
1703161800000|2023-12-21 12:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1357
1703162100000|2023-12-21 12:35:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|740
1703162400000|2023-12-21 12:40:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10860|10858|584
1703162700000|2023-12-21 12:45:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|580
1703163000000|2023-12-21 12:50:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1404
1703163300000|2023-12-21 12:55:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|1389
1703163600000|2023-12-21 13:00:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|2308
1703163900000|2023-12-21 13:05:00|10864.7|10862.7|10864.7|10862.7|10867|10865|10863.9|10861.9|2288
1703164200000|2023-12-21 13:10:00|10865.5|10863.5|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|2128
1703164500000|2023-12-21 13:15:00|10867|10865|10866.2|10864.2|10867|10865|10863.9|10861.9|1902
1703164800000|2023-12-21 13:20:00|10867|10865|10865.5|10863.5|10868.6|10866.6|10865.5|10863.5|3251
1703165100000|2023-12-21 13:25:00|10866.2|10864.2|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|3191
1703165400000|2023-12-21 13:30:00|10863.1|10861.1|10879.5|10877.5|10880.3|10878.3|10857.6|10855.6|17278
1703165700000|2023-12-21 13:35:00|10878.7|10876.7|10881.1|10879.1|10883.4|10881.4|10876.4|10874.4|9836
1703166000000|2023-12-21 13:40:00|10880.3|10878.3|10881.1|10879.1|10885.8|10883.8|10880.3|10878.3|8135
1703166300000|2023-12-21 13:45:00|10880.3|10878.3|10876.4|10874.4|10881.9|10879.9|10876.4|10874.4|7745
1703166600000|2023-12-21 13:50:00|10877.2|10875.2|10878|10876|10878|10876|10874.8|10872.8|4457
1703166900000|2023-12-21 13:55:00|10878.7|10876.7|10878|10876|10880.3|10878.3|10877.2|10875.2|4419
1703167200000|2023-12-21 14:00:00|10878.7|10876.7|10881.9|10879.9|10883.4|10881.4|10876.4|10874.4|5464
1703167500000|2023-12-21 14:05:00|10882.6|10880.6|10875.6|10873.6|10882.6|10880.6|10875.6|10873.6|3390
1703167800000|2023-12-21 14:10:00|10876.4|10874.4|10878.7|10876.7|10879.5|10877.5|10874.8|10872.8|4771
1703168100000|2023-12-21 14:15:00|10879.5|10877.5|10881.9|10879.9|10884.2|10882.2|10878.7|10876.7|3422
1703168400000|2023-12-21 14:20:00|10882.6|10880.6|10879.5|10877.5|10884.2|10882.2|10879.5|10877.5|2972
1703168700000|2023-12-21 14:25:00|10880.3|10878.3|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|1862
1703169000000|2023-12-21 14:30:00|10882.3|10880.3|10886.5|10884.5|10887.3|10885.3|10882.3|10880.3|5626
1703169300000|2023-12-21 14:35:00|10887.3|10885.3|10883.4|10881.4|10888.1|10886.1|10883.4|10881.4|6893
1703169600000|2023-12-21 14:40:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10879.5|10877.5|3837
1703169900000|2023-12-21 14:45:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|4787
1703170200000|2023-12-21 14:50:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|1979
1703170500000|2023-12-21 14:55:00|10878|10876|10875.6|10873.6|10878.7|10876.7|10874.8|10872.8|4303
1703170800000|2023-12-21 15:00:00|10874.8|10872.8|10867|10865|10875.6|10873.6|10867|10865|7727
1703171100000|2023-12-21 15:05:00|10866.2|10864.2|10862.3|10860.3|10867|10865|10859.2|10857.2|7969
1703171400000|2023-12-21 15:10:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10859.2|10857.2|6939
1703171700000|2023-12-21 15:15:00|10863.1|10861.1|10865.5|10863.5|10867.8|10865.8|10863.1|10861.1|4665
1703172000000|2023-12-21 15:20:00|10864.7|10862.7|10867.8|10865.8|10868.6|10866.6|10864.7|10862.7|2915
1703172300000|2023-12-21 15:25:00|10867|10865|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|3086
1703172600000|2023-12-21 15:30:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|3031
1703172900000|2023-12-21 15:35:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|3002
1703173200000|2023-12-21 15:40:00|10869.4|10867.4|10866.2|10864.2|10869.4|10867.4|10866.2|10864.2|1420
1703173500000|2023-12-21 15:45:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|2727
1703173800000|2023-12-21 15:50:00|10866.6|10864.6|10863.1|10861.1|10866.6|10864.6|10862.3|10860.3|2997
1703174100000|2023-12-21 15:55:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2576
1703174400000|2023-12-21 16:00:00|10863.1|10861.1|10866.2|10864.2|10867|10865|10862.3|10860.3|2798
1703174700000|2023-12-21 16:05:00|10866.6|10864.6|10863.9|10861.9|10867.8|10865.8|10863.1|10861.1|2097
1703175000000|2023-12-21 16:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10862.3|10860.3|3090
1703175300000|2023-12-21 16:15:00|10864.7|10862.7|10867|10865|10867|10865|10864.7|10862.7|1875
1703175600000|2023-12-21 16:20:00|10867.8|10865.8|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|1364
1703175900000|2023-12-21 16:25:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|1289
1703176200000|2023-12-21 16:30:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10865.5|10863.5|2011
1703176500000|2023-12-21 16:35:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|2482
1703176800000|2023-12-21 16:40:00|10867.4|10865.4|10866.2|10864.2|10867.4|10865.4|10866.2|10864.2|1361
1703177100000|2023-12-21 16:45:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|1083
1703177400000|2023-12-21 16:50:00|10866.2|10864.2|10863.9|10861.9|10867|10865|10863.9|10861.9|814
1703177700000|2023-12-21 16:55:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1159
1703178000000|2023-12-21 17:00:00|10863.1|10861.1|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|1606
1703178300000|2023-12-21 17:05:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|2899
1703178600000|2023-12-21 17:10:00|10863.9|10861.9|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|1434
1703178900000|2023-12-21 17:15:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|2386
1703179200000|2023-12-21 17:20:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|1589
1703179500000|2023-12-21 17:25:00|10867|10865|10862.3|10860.3|10867|10865|10861.5|10859.5|1859
1703179800000|2023-12-21 17:30:00|10861.5|10859.5|10863.1|10861.1|10864.7|10862.7|10861.5|10859.5|1356
1703180100000|2023-12-21 17:35:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|1435
1703180400000|2023-12-21 17:40:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|5771
1703180700000|2023-12-21 17:45:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1624
1703181000000|2023-12-21 17:50:00|10862.3|10860.3|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|1677
1703181300000|2023-12-21 17:55:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|5295
1703181600000|2023-12-21 18:00:00|10862.3|10860.3|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|9272
1703181900000|2023-12-21 18:05:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10858.4|10856.4|2684
1703182200000|2023-12-21 18:10:00|10860|10858|10856.1|10854.1|10860.8|10858.8|10856.1|10854.1|2416
1703182500000|2023-12-21 18:15:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|4720
1703182800000|2023-12-21 18:20:00|10856.9|10854.9|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|3828
1703183100000|2023-12-21 18:25:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10854.5|10852.5|4221
1703183400000|2023-12-21 18:30:00|10856.9|10854.9|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|3144
1703183700000|2023-12-21 18:35:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|3138
1703184000000|2023-12-21 18:40:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|3624
1703184300000|2023-12-21 18:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|2160
1703184600000|2023-12-21 18:50:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|2043
1703184900000|2023-12-21 18:55:00|10855.3|10853.3|10856.1|10854.1|10857.6|10855.6|10854.5|10852.5|2823
1703185200000|2023-12-21 19:00:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|2252
1703185500000|2023-12-21 19:05:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|2287
1703185800000|2023-12-21 19:10:00|10860|10858|10859.2|10857.2|10860|10858|10857.6|10855.6|1122
1703186100000|2023-12-21 19:15:00|10858.4|10856.4|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|1856
1703186400000|2023-12-21 19:20:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|335
1703186700000|2023-12-21 19:25:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|3404
1703187000000|2023-12-21 19:30:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|1266
1703187300000|2023-12-21 19:35:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|904
1703187600000|2023-12-21 19:40:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10859.2|10857.2|3039
1703187900000|2023-12-21 19:45:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|2424
1703188200000|2023-12-21 19:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|2132
1703188500000|2023-12-21 19:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|3596
1703188800000|2023-12-21 20:00:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|4854
1703189100000|2023-12-21 20:05:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|807
1703189400000|2023-12-21 20:10:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1232
1703189700000|2023-12-21 20:15:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|1889
1703190000000|2023-12-21 20:20:00|10858|10856|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|3054
1703190300000|2023-12-21 20:25:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|2175
1703190600000|2023-12-21 20:30:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|1391
1703190900000|2023-12-21 20:35:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1198
1703191200000|2023-12-21 20:40:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|1176
1703191500000|2023-12-21 20:45:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|1982
1703191800000|2023-12-21 20:50:00|||||||||862
1703192100000|2023-12-21 20:55:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|4033
1703192400000|2023-12-21 21:00:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|2063
1703192700000|2023-12-21 21:05:00|10858.8|10856.8|10858.4|10856.4|10858.8|10856.8|10858.4|10856.4|2536
1703193000000|2023-12-21 21:10:00|||||||||1207
1703193300000|2023-12-21 21:15:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1413
1703193600000|2023-12-21 21:20:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|1579
1703193900000|2023-12-21 21:25:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|723
1703194200000|2023-12-21 21:30:00|||||||||675
1703194500000|2023-12-21 21:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|750
1703194800000|2023-12-21 21:40:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|428
1703195100000|2023-12-21 21:45:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|2126
1703195400000|2023-12-21 21:50:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|988
1703195700000|2023-12-21 21:55:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1368
1703199600000|2023-12-21 23:00:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|522
1703199900000|2023-12-21 23:05:00|||||||||28
1703200200000|2023-12-21 23:10:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|156
1703200500000|2023-12-21 23:15:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|170
1703200800000|2023-12-21 23:20:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|102
1703201100000|2023-12-21 23:25:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|256
1703201400000|2023-12-21 23:30:00|||||||||44
1703201700000|2023-12-21 23:35:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|233
1703202000000|2023-12-21 23:40:00|10860|10858|10860|10858|10860|10858|10860|10858|68
1703202300000|2023-12-21 23:45:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|192
1703202600000|2023-12-21 23:50:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|477
1703202900000|2023-12-21 23:55:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|363
1703203200000|2023-12-22 00:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|203
1703203500000|2023-12-22 00:05:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|232
1703203800000|2023-12-22 00:10:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|89
1703204100000|2023-12-22 00:15:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|329
1703204400000|2023-12-22 00:20:00|10862.3|10860.3|10864.7|10862.7|10864.7|10862.7|10861.9|10859.9|238
1703204700000|2023-12-22 00:25:00|10863.9|10861.9|10862.7|10860.7|10863.9|10861.9|10862.7|10860.7|391
1703205000000|2023-12-22 00:30:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|291
1703205300000|2023-12-22 00:35:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|75
1703205600000|2023-12-22 00:40:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|182
1703205900000|2023-12-22 00:45:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|170
1703206200000|2023-12-22 00:50:00|10860.8|10858.8|10857.6|10855.6|10860.8|10858.8|10857.6|10855.6|1167
1703206500000|2023-12-22 00:55:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|306
1703206800000|2023-12-22 01:00:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|146
1703207100000|2023-12-22 01:05:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|281
1703207400000|2023-12-22 01:10:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|341
1703207700000|2023-12-22 01:15:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|151
1703208000000|2023-12-22 01:20:00|10857.3|10855.3|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|352
1703208300000|2023-12-22 01:25:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|225
1703208600000|2023-12-22 01:30:00|||||||||81
1703208900000|2023-12-22 01:35:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|181
1703209200000|2023-12-22 01:40:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|206
1703209500000|2023-12-22 01:45:00|10854.1|10852.1|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|498
1703209800000|2023-12-22 01:50:00|||||||||42
1703210100000|2023-12-22 01:55:00|||||||||254
1703210400000|2023-12-22 02:00:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|219
1703210700000|2023-12-22 02:05:00|||||||||116
1703211000000|2023-12-22 02:10:00|||||||||56
1703211600000|2023-12-22 02:20:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|160
1703211900000|2023-12-22 02:25:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|50
1703212200000|2023-12-22 02:30:00|||||||||304
1703212500000|2023-12-22 02:35:00|||||||||85
1703212800000|2023-12-22 02:40:00|||||||||16
1703213100000|2023-12-22 02:45:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|559
1703213400000|2023-12-22 02:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|741
1703213700000|2023-12-22 02:55:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|328
1703214000000|2023-12-22 03:00:00|||||||||42
1703214300000|2023-12-22 03:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|201
1703214600000|2023-12-22 03:10:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|234
1703214900000|2023-12-22 03:15:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|144
1703215200000|2023-12-22 03:20:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|541
1703215500000|2023-12-22 03:25:00|||||||||321
1703215800000|2023-12-22 03:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|342
1703216100000|2023-12-22 03:35:00|||||||||197
1703216400000|2023-12-22 03:40:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|232
1703216700000|2023-12-22 03:45:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|180
1703217000000|2023-12-22 03:50:00|||||||||15
1703217300000|2023-12-22 03:55:00|10853|10851|10853|10851|10853|10851|10853|10851|196
1703217600000|2023-12-22 04:00:00|||||||||5
1703217900000|2023-12-22 04:05:00|||||||||4
1703218200000|2023-12-22 04:10:00|||||||||4
1703218500000|2023-12-22 04:15:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|428
1703218800000|2023-12-22 04:20:00|10853|10851|10853|10851|10853|10851|10853|10851|84
1703219100000|2023-12-22 04:25:00|||||||||29
1703219400000|2023-12-22 04:30:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|456
1703219700000|2023-12-22 04:35:00|10854.1|10852.1|10853|10851|10854.5|10852.5|10853|10851|401
1703220000000|2023-12-22 04:40:00|||||||||321
1703220300000|2023-12-22 04:45:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10850.6|10848.6|382
1703220600000|2023-12-22 04:50:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|307
1703220900000|2023-12-22 04:55:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|798
1703221200000|2023-12-22 05:00:00|||||||||21
1703221500000|2023-12-22 05:05:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|248
1703221800000|2023-12-22 05:10:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10852.2|10850.2|181
1703222100000|2023-12-22 05:15:00|10852.6|10850.6|10853|10851|10853|10851|10852.2|10850.2|45
1703222400000|2023-12-22 05:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|107
1703222700000|2023-12-22 05:25:00|10854.5|10852.5|10854.9|10852.9|10855.3|10853.3|10854.5|10852.5|230
1703223000000|2023-12-22 05:30:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|30
1703223300000|2023-12-22 05:35:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|138
1703223600000|2023-12-22 05:40:00|||||||||16
1703223900000|2023-12-22 05:45:00|||||||||17
1703224200000|2023-12-22 05:50:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|528
1703224500000|2023-12-22 05:55:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|379
1703224800000|2023-12-22 06:00:00|||||||||4
1703225100000|2023-12-22 06:05:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|17
1703225400000|2023-12-22 06:10:00|||||||||59
1703225700000|2023-12-22 06:15:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|387
1703226000000|2023-12-22 06:20:00|||||||||17
1703226300000|2023-12-22 06:25:00|||||||||27
1703226600000|2023-12-22 06:30:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|92
1703226900000|2023-12-22 06:35:00|||||||||35
1703227200000|2023-12-22 06:40:00|||||||||11
1703227500000|2023-12-22 06:45:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|210
1703227800000|2023-12-22 06:50:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|269
1703228100000|2023-12-22 06:55:00|10856.5|10854.5|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|430
1703228400000|2023-12-22 07:00:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10855.3|10853.3|1455
1703228700000|2023-12-22 07:05:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|647
1703229000000|2023-12-22 07:10:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|774
1703229300000|2023-12-22 07:15:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|493
1703229600000|2023-12-22 07:20:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|245
1703229900000|2023-12-22 07:25:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|436
1703230200000|2023-12-22 07:30:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|779
1703230500000|2023-12-22 07:35:00|||||||||67
1703230800000|2023-12-22 07:40:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|218
1703231100000|2023-12-22 07:45:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|783
1703231400000|2023-12-22 07:50:00|||||||||132
1703231700000|2023-12-22 07:55:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|792
1703232000000|2023-12-22 08:00:00|10858.8|10856.8|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|809
1703232300000|2023-12-22 08:05:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10857.6|10855.6|981
1703232600000|2023-12-22 08:10:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1020
1703232900000|2023-12-22 08:15:00|10858.8|10856.8|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|661
1703233200000|2023-12-22 08:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|107
1703233500000|2023-12-22 08:25:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10857.6|10855.6|961
1703233800000|2023-12-22 08:30:00|10857.6|10855.6|10860.4|10858.4|10860.8|10858.8|10857.6|10855.6|791
1703234100000|2023-12-22 08:35:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|679
1703234400000|2023-12-22 08:40:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|1185
1703234700000|2023-12-22 08:45:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1050
1703235000000|2023-12-22 08:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|777
1703235300000|2023-12-22 08:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|255
1703235600000|2023-12-22 09:00:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|865
1703235900000|2023-12-22 09:05:00|||||||||613
1703236200000|2023-12-22 09:10:00|10864.7|10862.7|10865.5|10863.5|10867|10865|10864.7|10862.7|1002
1703236500000|2023-12-22 09:15:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|210
1703236800000|2023-12-22 09:20:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|124
1703237100000|2023-12-22 09:25:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|150
1703237400000|2023-12-22 09:30:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|641
1703237700000|2023-12-22 09:35:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|941
1703238000000|2023-12-22 09:40:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10867|10865|293
1703238300000|2023-12-22 09:45:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|209
1703238600000|2023-12-22 09:50:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|307
1703238900000|2023-12-22 09:55:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|798
1703239200000|2023-12-22 10:00:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|329
1703239500000|2023-12-22 10:05:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|333
1703239800000|2023-12-22 10:10:00|10867.4|10865.4|10868.6|10866.6|10868.6|10866.6|10867.4|10865.4|276
1703240100000|2023-12-22 10:15:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|120
1703240400000|2023-12-22 10:20:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|326
1703240700000|2023-12-22 10:25:00|||||||||49
1703241000000|2023-12-22 10:30:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|481
1703241300000|2023-12-22 10:35:00|10867.4|10865.4|10868.6|10866.6|10868.6|10866.6|10867|10865|223
1703241600000|2023-12-22 10:40:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|281
1703241900000|2023-12-22 10:45:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10866.2|10864.2|707
1703242200000|2023-12-22 10:50:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|520
1703242500000|2023-12-22 10:55:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|141
1703242800000|2023-12-22 11:00:00|||||||||34
1703243100000|2023-12-22 11:05:00|||||||||40
1703243400000|2023-12-22 11:10:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|982
1703243700000|2023-12-22 11:15:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|172
1703244000000|2023-12-22 11:20:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|121
1703244300000|2023-12-22 11:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|410
1703244600000|2023-12-22 11:30:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|461
1703244900000|2023-12-22 11:35:00|10867|10865|10867.8|10865.8|10868.2|10866.2|10867|10865|1365
1703245200000|2023-12-22 11:40:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|1128
1703245500000|2023-12-22 11:45:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|789
1703245800000|2023-12-22 11:50:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|248
1703246100000|2023-12-22 11:55:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|297
1703246400000|2023-12-22 12:00:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|989
1703246700000|2023-12-22 12:05:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867|10865|983
1703247000000|2023-12-22 12:10:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1159
1703247300000|2023-12-22 12:15:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|918
1703247600000|2023-12-22 12:20:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10869.4|10867.4|913
1703247900000|2023-12-22 12:25:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1236
1703248200000|2023-12-22 12:30:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|946
1703248500000|2023-12-22 12:35:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|807
1703248800000|2023-12-22 12:40:00|10872.5|10870.5|10872.1|10870.1|10872.5|10870.5|10871.7|10869.7|1094
1703249100000|2023-12-22 12:45:00|10871.7|10869.7|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|956
1703249400000|2023-12-22 12:50:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1373
1703249700000|2023-12-22 12:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|898
1703250000000|2023-12-22 13:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|722
1703250300000|2023-12-22 13:05:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|2996
1703250600000|2023-12-22 13:10:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|1370
1703250900000|2023-12-22 13:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|1704
1703251200000|2023-12-22 13:20:00|10871.7|10869.7|10869.4|10867.4|10873.3|10871.3|10868.6|10866.6|3489
1703251500000|2023-12-22 13:25:00|10868.6|10866.6|10870.1|10868.1|10872.5|10870.5|10868.6|10866.6|2255
1703251800000|2023-12-22 13:30:00|10870.9|10868.9|10856.1|10854.1|10873.3|10871.3|10850.6|10848.6|10517
1703252100000|2023-12-22 13:35:00|10857.3|10855.3|10857.6|10855.6|10863.9|10861.9|10856.1|10854.1|9710
1703252400000|2023-12-22 13:40:00|10856.9|10854.9|10862.3|10860.3|10863.1|10861.1|10856.9|10854.9|5291
1703252700000|2023-12-22 13:45:00|10861.5|10859.5|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|11481
1703253000000|2023-12-22 13:50:00|10861.5|10859.5|10866.2|10864.2|10866.2|10864.2|10860|10858|3453
1703253300000|2023-12-22 13:55:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|2991
1703253600000|2023-12-22 14:00:00|10865.5|10863.5|10871.7|10869.7|10871.7|10869.7|10865.5|10863.5|2995
1703253900000|2023-12-22 14:05:00|10870.9|10868.9|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|3735
1703254200000|2023-12-22 14:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1263
1703254500000|2023-12-22 14:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|1940
1703254800000|2023-12-22 14:20:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867|10865|2538
1703255100000|2023-12-22 14:25:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10867|10865|3154
1703255400000|2023-12-22 14:30:00|10870.9|10868.9|10866.2|10864.2|10871.7|10869.7|10866.2|10864.2|2060
1703255700000|2023-12-22 14:35:00|10867|10865|10868.6|10866.6|10870.1|10868.1|10866.2|10864.2|2483
1703256000000|2023-12-22 14:40:00|10867.8|10865.8|10863.9|10861.9|10867.8|10865.8|10863.9|10861.9|2321
1703256300000|2023-12-22 14:45:00|10863.1|10861.1|10867|10865|10867|10865|10863.1|10861.1|2018
1703256600000|2023-12-22 14:50:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|24587
1703256900000|2023-12-22 14:55:00|10867.8|10865.8|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|2796
1703257200000|2023-12-22 15:00:00|10867.8|10865.8|10866.2|10864.2|10870.1|10868.1|10863.1|10861.1|4479
1703257500000|2023-12-22 15:05:00|10867|10865|10866.2|10864.2|10867|10865|10863.9|10861.9|2183
1703257800000|2023-12-22 15:10:00|10865.5|10863.5|10865.5|10863.5|10867|10865|10864.7|10862.7|2509
1703258100000|2023-12-22 15:15:00|10866.2|10864.2|10861.5|10859.5|10866.2|10864.2|10861.5|10859.5|2719
1703258400000|2023-12-22 15:20:00|10860.8|10858.8|10860.8|10858.8|10863.5|10861.5|10860.8|10858.8|2685
1703258700000|2023-12-22 15:25:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|690
1703259000000|2023-12-22 15:30:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10860|10858|3808
1703259300000|2023-12-22 15:35:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1469
1703259600000|2023-12-22 15:40:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|2561
1703259900000|2023-12-22 15:45:00|10858.4|10856.4|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|3289
1703260200000|2023-12-22 15:50:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2880
1703260500000|2023-12-22 15:55:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|2874
1703260800000|2023-12-22 16:00:00|10855.3|10853.3|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|2237
1703261100000|2023-12-22 16:05:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.1|10854.1|3337
1703261400000|2023-12-22 16:10:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1632
1703261700000|2023-12-22 16:15:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|2517
1703262000000|2023-12-22 16:20:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|2757
1703262300000|2023-12-22 16:25:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2553
1703262600000|2023-12-22 16:30:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|2540
1703262900000|2023-12-22 16:35:00|10857.3|10855.3|10853.7|10851.7|10857.6|10855.6|10853.7|10851.7|1490
1703263200000|2023-12-22 16:40:00|10853|10851|10853|10851|10853.7|10851.7|10852.2|10850.2|2323
1703263500000|2023-12-22 16:45:00|10852.2|10850.2|10850.6|10848.6|10853.7|10851.7|10850.6|10848.6|1459
1703263800000|2023-12-22 16:50:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|3916
1703264100000|2023-12-22 16:55:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|2841
1703264400000|2023-12-22 17:00:00|10849.8|10847.8|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|1218
1703264700000|2023-12-22 17:05:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1514
1703265000000|2023-12-22 17:10:00|10850.6|10848.6|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|1273
1703265300000|2023-12-22 17:15:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1181
1703265600000|2023-12-22 17:20:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|970
1703265900000|2023-12-22 17:25:00|10852.6|10850.6|10851.4|10849.4|10853|10851|10851.4|10849.4|754
1703266200000|2023-12-22 17:30:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|2305
1703266500000|2023-12-22 17:35:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|3438
1703266800000|2023-12-22 17:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|4876
1703267100000|2023-12-22 17:45:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|531
1703267400000|2023-12-22 17:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|796
1703267700000|2023-12-22 17:55:00|10853|10851|10855.3|10853.3|10855.3|10853.3|10853|10851|3963
1703268000000|2023-12-22 18:00:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1885
1703268300000|2023-12-22 18:05:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1090
1703268600000|2023-12-22 18:10:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|3190
1703268900000|2023-12-22 18:15:00|10860|10858|10860|10858|10860|10858|10860|10858|2229
1703269200000|2023-12-22 18:20:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|2212
1703269500000|2023-12-22 18:25:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1004
1703269800000|2023-12-22 18:30:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|1370
1703270100000|2023-12-22 18:35:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|857
1703270400000|2023-12-22 18:40:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|951
1703270700000|2023-12-22 18:45:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|338
1703271000000|2023-12-22 18:50:00|10860|10858|10860|10858|10860|10858|10860|10858|429
1703271300000|2023-12-22 18:55:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|1713
1703271600000|2023-12-22 19:00:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|372
1703271900000|2023-12-22 19:05:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|618
1703272200000|2023-12-22 19:10:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|228
1703272500000|2023-12-22 19:15:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|312
1703272800000|2023-12-22 19:20:00|10860|10858|10860|10858|10860|10858|10860|10858|75
1703273100000|2023-12-22 19:25:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|651
1703273400000|2023-12-22 19:30:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|630
1703273700000|2023-12-22 19:35:00|||||||||80
1703274000000|2023-12-22 19:40:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|668
1703274300000|2023-12-22 19:45:00|||||||||686
1703274600000|2023-12-22 19:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|284
1703274900000|2023-12-22 19:55:00|||||||||245
1703275200000|2023-12-22 20:00:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|273
1703275500000|2023-12-22 20:05:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|120
1703275800000|2023-12-22 20:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|279
1703276100000|2023-12-22 20:15:00|10861.9|10859.9|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|366
1703276400000|2023-12-22 20:20:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|440
1703276700000|2023-12-22 20:25:00|||||||||93
1703277000000|2023-12-22 20:30:00|||||||||91
1703277300000|2023-12-22 20:35:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|633
1703277600000|2023-12-22 20:40:00|||||||||539
1703277900000|2023-12-22 20:45:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|761
1703278200000|2023-12-22 20:50:00|||||||||471
1703278500000|2023-12-22 20:55:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|137
1703278800000|2023-12-22 21:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1377
1703279100000|2023-12-22 21:05:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1180
1703279400000|2023-12-22 21:10:00|||||||||363
1703279700000|2023-12-22 21:15:00|||||||||53
1703280000000|2023-12-22 21:20:00|||||||||167
1703280300000|2023-12-22 21:25:00|||||||||41
1703280600000|2023-12-22 21:30:00|||||||||69
1703280900000|2023-12-22 21:35:00|||||||||237
1703281200000|2023-12-22 21:40:00|||||||||137
1703281500000|2023-12-22 21:45:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1030
1703281800000|2023-12-22 21:50:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|370
1703282100000|2023-12-22 21:55:00|10864.7|10862.7|10864.3|10862.3|10864.7|10862.7|10863.9|10861.9|570
1703545200000|2023-12-25 23:00:00|10859.2|10857.2|10857.6|10855.6|10860.4|10858.4|10857.3|10855.3|1730
1703545500000|2023-12-25 23:05:00|||||||||62
1703545800000|2023-12-25 23:10:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|167
1703546100000|2023-12-25 23:15:00|||||||||41
1703546400000|2023-12-25 23:20:00|||||||||60
1703546700000|2023-12-25 23:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|139
1703547000000|2023-12-25 23:30:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|350
1703547300000|2023-12-25 23:35:00|||||||||186
1703547600000|2023-12-25 23:40:00|||||||||27
1703547900000|2023-12-25 23:45:00|||||||||27
1703548200000|2023-12-25 23:50:00|||||||||25
1703548500000|2023-12-25 23:55:00|||||||||18
1703548800000|2023-12-26 00:00:00|||||||||21
1703549100000|2023-12-26 00:05:00|||||||||158
1703549400000|2023-12-26 00:10:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|319
1703549700000|2023-12-26 00:15:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|384
1703550000000|2023-12-26 00:20:00|||||||||57
1703550300000|2023-12-26 00:25:00|10857.3|10855.3|10857.3|10855.3|10857.6|10855.6|10856.9|10854.9|90
1703550600000|2023-12-26 00:30:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|708
1703550900000|2023-12-26 00:35:00|||||||||124
1703551200000|2023-12-26 00:40:00|||||||||2
1703551500000|2023-12-26 00:45:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|114
1703551800000|2023-12-26 00:50:00|10860|10858|10860.4|10858.4|10860.8|10858.8|10860|10858|165
1703552100000|2023-12-26 00:55:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10860|10858|77
1703552400000|2023-12-26 01:00:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|100
1703552700000|2023-12-26 01:05:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|240
1703553000000|2023-12-26 01:10:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|49
1703553300000|2023-12-26 01:15:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|12
1703553600000|2023-12-26 01:20:00|||||||||10
1703553900000|2023-12-26 01:25:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|247
1703554200000|2023-12-26 01:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|47
1703554500000|2023-12-26 01:35:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|51
1703554800000|2023-12-26 01:40:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|142
1703555100000|2023-12-26 01:45:00|||||||||58
1703555400000|2023-12-26 01:50:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|99
1703555700000|2023-12-26 01:55:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|161
1703556000000|2023-12-26 02:00:00|||||||||38
1703556300000|2023-12-26 02:05:00|||||||||6
1703556600000|2023-12-26 02:10:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.7|10860.7|63
1703556900000|2023-12-26 02:15:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.7|10860.7|105
1703557200000|2023-12-26 02:20:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|211
1703557500000|2023-12-26 02:25:00|||||||||26
1703557800000|2023-12-26 02:30:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|12
1703558100000|2023-12-26 02:35:00|||||||||1
1703558400000|2023-12-26 02:40:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|51
1703558700000|2023-12-26 02:45:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|25
1703559000000|2023-12-26 02:50:00|||||||||3
1703559300000|2023-12-26 02:55:00|||||||||143
1703559600000|2023-12-26 03:00:00|||||||||81
1703559900000|2023-12-26 03:05:00|||||||||153
1703560200000|2023-12-26 03:10:00|||||||||7
1703560500000|2023-12-26 03:15:00|||||||||3
1703560800000|2023-12-26 03:20:00|||||||||28
1703561100000|2023-12-26 03:25:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|106
1703561400000|2023-12-26 03:30:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|80
1703561700000|2023-12-26 03:35:00|10861.2|10859.2|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|143
1703562000000|2023-12-26 03:40:00|||||||||19
1703562300000|2023-12-26 03:45:00|||||||||20
1703562600000|2023-12-26 03:50:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|91
1703562900000|2023-12-26 03:55:00|||||||||1
1703563200000|2023-12-26 04:00:00|||||||||152
1703563500000|2023-12-26 04:05:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|18
1703563800000|2023-12-26 04:10:00|||||||||1
1703564100000|2023-12-26 04:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|25
1703564400000|2023-12-26 04:20:00|||||||||9
1703564700000|2023-12-26 04:25:00|||||||||1
1703565000000|2023-12-26 04:30:00|||||||||106
1703565600000|2023-12-26 04:40:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|104
1703565900000|2023-12-26 04:45:00|||||||||3
1703566200000|2023-12-26 04:50:00|||||||||1
1703566500000|2023-12-26 04:55:00|||||||||2
1703566800000|2023-12-26 05:00:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|161
1703567100000|2023-12-26 05:05:00|||||||||108
1703567400000|2023-12-26 05:10:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|90
1703567700000|2023-12-26 05:15:00|||||||||6
1703568000000|2023-12-26 05:20:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860|10858|245
1703568300000|2023-12-26 05:25:00|10860.4|10858.4|10860.8|10858.8|10860.8|10858.8|10860.4|10858.4|19
1703568600000|2023-12-26 05:30:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|39
1703568900000|2023-12-26 05:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.2|10859.2|397
1703569200000|2023-12-26 05:40:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|501
1703569500000|2023-12-26 05:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|463
1703569800000|2023-12-26 05:50:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|313
1703570100000|2023-12-26 05:55:00|||||||||182
1703570400000|2023-12-26 06:00:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|140
1703570700000|2023-12-26 06:05:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|53
1703571000000|2023-12-26 06:10:00|||||||||12
1703571300000|2023-12-26 06:15:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|38
1703571600000|2023-12-26 06:20:00|||||||||12
1703571900000|2023-12-26 06:25:00|||||||||2
1703572200000|2023-12-26 06:30:00|||||||||109
1703573100000|2023-12-26 06:45:00|||||||||107
1703573400000|2023-12-26 06:50:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|85
1703573700000|2023-12-26 06:55:00|||||||||13
1703574000000|2023-12-26 07:00:00|||||||||59
1703574300000|2023-12-26 07:05:00|||||||||21
1703574600000|2023-12-26 07:10:00|||||||||10
1703574900000|2023-12-26 07:15:00|||||||||106
1703575200000|2023-12-26 07:20:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|145
1703575500000|2023-12-26 07:25:00|||||||||5
1703575800000|2023-12-26 07:30:00|10860|10858|10860|10858|10860|10858|10860|10858|254
1703576100000|2023-12-26 07:35:00|||||||||15
1703576400000|2023-12-26 07:40:00|||||||||93
1703576700000|2023-12-26 07:45:00|||||||||16
1703577000000|2023-12-26 07:50:00|||||||||15
1703577300000|2023-12-26 07:55:00|||||||||10
1703577600000|2023-12-26 08:00:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|19
1703577900000|2023-12-26 08:05:00|10860|10858|10860|10858|10860|10858|10860|10858|471
1703578200000|2023-12-26 08:10:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|154
1703578500000|2023-12-26 08:15:00|||||||||35
1703578800000|2023-12-26 08:20:00|||||||||49
1703579100000|2023-12-26 08:25:00|||||||||11
1703579400000|2023-12-26 08:30:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|250
1703579700000|2023-12-26 08:35:00|||||||||6
1703580000000|2023-12-26 08:40:00|||||||||18
1703580300000|2023-12-26 08:45:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|395
1703580600000|2023-12-26 08:50:00|||||||||124
1703580900000|2023-12-26 08:55:00|||||||||73
1703581200000|2023-12-26 09:00:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|424
1703581500000|2023-12-26 09:05:00|10858.8|10856.8|10858.4|10856.4|10858.8|10856.8|10858.4|10856.4|134
1703581800000|2023-12-26 09:10:00|||||||||19
1703582100000|2023-12-26 09:15:00|||||||||24
1703582400000|2023-12-26 09:20:00|||||||||11
1703582700000|2023-12-26 09:25:00|||||||||50
1703583000000|2023-12-26 09:30:00|||||||||13
1703583300000|2023-12-26 09:35:00|||||||||15
1703583600000|2023-12-26 09:40:00|||||||||8
1703583900000|2023-12-26 09:45:00|||||||||82
1703584200000|2023-12-26 09:50:00|||||||||11
1703584500000|2023-12-26 09:55:00|||||||||13
1703584800000|2023-12-26 10:00:00|||||||||14
1703585100000|2023-12-26 10:05:00|||||||||19
1703585400000|2023-12-26 10:10:00|||||||||12
1703585700000|2023-12-26 10:15:00|||||||||86
1703586000000|2023-12-26 10:20:00|||||||||61
1703586300000|2023-12-26 10:25:00|||||||||224
1703586600000|2023-12-26 10:30:00|||||||||45
1703586900000|2023-12-26 10:35:00|||||||||10
1703587200000|2023-12-26 10:40:00|||||||||20
1703587500000|2023-12-26 10:45:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|59
1703587800000|2023-12-26 10:50:00|10860|10858|10860|10858|10860|10858|10860|10858|275
1703588100000|2023-12-26 10:55:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|194
1703588400000|2023-12-26 11:00:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|215
1703588700000|2023-12-26 11:05:00|10860|10858|10860|10858|10860|10858|10860|10858|306
1703589000000|2023-12-26 11:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|109
1703589300000|2023-12-26 11:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|49
1703589600000|2023-12-26 11:20:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|332
1703589900000|2023-12-26 11:25:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|359
1703590200000|2023-12-26 11:30:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|182
1703590500000|2023-12-26 11:35:00|10860.4|10858.4|10860|10858|10860.4|10858.4|10859.2|10857.2|108
1703590800000|2023-12-26 11:40:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|337
1703591100000|2023-12-26 11:45:00|||||||||18
1703591400000|2023-12-26 11:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|44
1703591700000|2023-12-26 11:55:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|681
1703592000000|2023-12-26 12:00:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|351
1703592300000|2023-12-26 12:05:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|191
1703592600000|2023-12-26 12:10:00|||||||||47
1703592900000|2023-12-26 12:15:00|||||||||210
1703593200000|2023-12-26 12:20:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|267
1703593500000|2023-12-26 12:25:00|10856.1|10854.1|10856.5|10854.5|10856.9|10854.9|10856.1|10854.1|419
1703593800000|2023-12-26 12:30:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|551
1703594100000|2023-12-26 12:35:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|522
1703594400000|2023-12-26 12:40:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|669
1703594700000|2023-12-26 12:45:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|996
1703595000000|2023-12-26 12:50:00|10854.9|10852.9|10854.5|10852.5|10854.9|10852.9|10854.5|10852.5|294
1703595300000|2023-12-26 12:55:00|10854.1|10852.1|10853.7|10851.7|10854.1|10852.1|10853.7|10851.7|362
1703595600000|2023-12-26 13:00:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|900
1703595900000|2023-12-26 13:05:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1384
1703596200000|2023-12-26 13:10:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|997
1703596500000|2023-12-26 13:15:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1585
1703596800000|2023-12-26 13:20:00|10853|10851|10858.4|10856.4|10858.8|10856.8|10852.2|10850.2|1842
1703597100000|2023-12-26 13:25:00|10858.8|10856.8|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|1565
1703597400000|2023-12-26 13:30:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|1412
1703597700000|2023-12-26 13:35:00|10857.6|10855.6|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|955
1703598000000|2023-12-26 13:40:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|1206
1703598300000|2023-12-26 13:45:00|10853.7|10851.7|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|770
1703598600000|2023-12-26 13:50:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|927
1703598900000|2023-12-26 13:55:00|10854.5|10852.5|10851.4|10849.4|10854.5|10852.5|10851.4|10849.4|1796
1703599200000|2023-12-26 14:00:00|10852.2|10850.2|10851.4|10849.4|10853|10851|10850.6|10848.6|1440
1703599500000|2023-12-26 14:05:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10849|10847|2932
1703599800000|2023-12-26 14:10:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|616
1703600100000|2023-12-26 14:15:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|1464
1703600400000|2023-12-26 14:20:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|1344
1703600700000|2023-12-26 14:25:00|10851.4|10849.4|10849|10847|10851.4|10849.4|10849|10847|938
1703601000000|2023-12-26 14:30:00|10849.8|10847.8|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|1396
1703601300000|2023-12-26 14:35:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|734
1703601600000|2023-12-26 14:40:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1125
1703601900000|2023-12-26 14:45:00|10850.6|10848.6|10853|10851|10853|10851|10850.6|10848.6|1416
1703602200000|2023-12-26 14:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1072
1703602500000|2023-12-26 14:55:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|1608
1703602800000|2023-12-26 15:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|1722
1703603100000|2023-12-26 15:05:00|10853|10851|10854.5|10852.5|10855.3|10853.3|10853|10851|994
1703603400000|2023-12-26 15:10:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|508
1703603700000|2023-12-26 15:15:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1878
1703604000000|2023-12-26 15:20:00|||||||||630
1703604300000|2023-12-26 15:25:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|773
1703604600000|2023-12-26 15:30:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|1051
1703604900000|2023-12-26 15:35:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1133
1703605200000|2023-12-26 15:40:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1170
1703605500000|2023-12-26 15:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|727
1703605800000|2023-12-26 15:50:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|819
1703606100000|2023-12-26 15:55:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2041
1703606400000|2023-12-26 16:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1085
1703606700000|2023-12-26 16:05:00|||||||||570
1703607000000|2023-12-26 16:10:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|350
1703607300000|2023-12-26 16:15:00|||||||||451
1703607600000|2023-12-26 16:20:00|||||||||73
1703607900000|2023-12-26 16:25:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1121
1703608200000|2023-12-26 16:30:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|409
1703608500000|2023-12-26 16:35:00|10853|10851|10853|10851|10853|10851|10853|10851|253
1703608800000|2023-12-26 16:40:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|1134
1703609100000|2023-12-26 16:45:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|255
1703609400000|2023-12-26 16:50:00|||||||||265
1703609700000|2023-12-26 16:55:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1305
1703610000000|2023-12-26 17:00:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1355
1703610300000|2023-12-26 17:05:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|412
1703610600000|2023-12-26 17:10:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|457
1703610900000|2023-12-26 17:15:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|2011
1703611200000|2023-12-26 17:20:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1040
1703611500000|2023-12-26 17:25:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|831
1703611800000|2023-12-26 17:30:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|925
1703612100000|2023-12-26 17:35:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|586
1703612400000|2023-12-26 17:40:00|10852.6|10850.6|10850.6|10848.6|10852.6|10850.6|10850.6|10848.6|1832
1703612700000|2023-12-26 17:45:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|522
1703613000000|2023-12-26 17:50:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|1369
1703613300000|2023-12-26 17:55:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|1762
1703613600000|2023-12-26 18:00:00|10850.6|10848.6|10855.3|10853.3|10857.6|10855.6|10850.2|10848.2|4401
1703613900000|2023-12-26 18:05:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|1795
1703614200000|2023-12-26 18:10:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|1828
1703614500000|2023-12-26 18:15:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1492
1703614800000|2023-12-26 18:20:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1279
1703615100000|2023-12-26 18:25:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|286
1703615400000|2023-12-26 18:30:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1243
1703615700000|2023-12-26 18:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|876
1703616000000|2023-12-26 18:40:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1487
1703616300000|2023-12-26 18:45:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|261
1703616600000|2023-12-26 18:50:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1067
1703616900000|2023-12-26 18:55:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|444
1703617200000|2023-12-26 19:00:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|633
1703617500000|2023-12-26 19:05:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|471
1703617800000|2023-12-26 19:10:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|244
1703618100000|2023-12-26 19:15:00|10860|10858|10860|10858|10860|10858|10860|10858|997
1703618400000|2023-12-26 19:20:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|1393
1703618700000|2023-12-26 19:25:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|2009
1703619000000|2023-12-26 19:30:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|280
1703619300000|2023-12-26 19:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|534
1703619600000|2023-12-26 19:40:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|1024
1703619900000|2023-12-26 19:45:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|858
1703620200000|2023-12-26 19:50:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|1929
1703620500000|2023-12-26 19:55:00|10860.8|10858.8|10860.8|10858.8|10862.3|10860.3|10860|10858|3376
1703620800000|2023-12-26 20:00:00|10861.5|10859.5|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|1771
1703621100000|2023-12-26 20:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|735
1703621400000|2023-12-26 20:10:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|623
1703621700000|2023-12-26 20:15:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1168
1703622000000|2023-12-26 20:20:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|371
1703622300000|2023-12-26 20:25:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|390
1703622600000|2023-12-26 20:30:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|381
1703622900000|2023-12-26 20:35:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|490
1703623200000|2023-12-26 20:40:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|879
1703623500000|2023-12-26 20:45:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|709
1703623800000|2023-12-26 20:50:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|815
1703624100000|2023-12-26 20:55:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|2848
1703624400000|2023-12-26 21:00:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|605
1703624700000|2023-12-26 21:05:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1067
1703625000000|2023-12-26 21:10:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|146
1703625300000|2023-12-26 21:15:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|183
1703625600000|2023-12-26 21:20:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|538
1703625900000|2023-12-26 21:25:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|123
1703626200000|2023-12-26 21:30:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|759
1703626500000|2023-12-26 21:35:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|244
1703626800000|2023-12-26 21:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|226
1703627100000|2023-12-26 21:45:00|||||||||807
1703627400000|2023-12-26 21:50:00|10854.5|10852.5|10854.9|10852.9|10855.3|10853.3|10854.5|10852.5|756
1703627700000|2023-12-26 21:55:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.3|10851.3|318
1703631600000|2023-12-26 23:00:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|218
1703631900000|2023-12-26 23:05:00|||||||||36
1703632200000|2023-12-26 23:10:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|57
1703632500000|2023-12-26 23:15:00|||||||||145
1703632800000|2023-12-26 23:20:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|109
1703633100000|2023-12-26 23:25:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|82
1703633400000|2023-12-26 23:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|44
1703633700000|2023-12-26 23:35:00|10852.6|10850.6|10852.6|10850.6|10853|10851|10852.2|10850.2|143
1703634000000|2023-12-26 23:40:00|10853|10851|10853|10851|10853|10851|10852.6|10850.6|55
1703634300000|2023-12-26 23:45:00|||||||||117
1703634600000|2023-12-26 23:50:00|10852.2|10850.2|10852.2|10850.2|10852.6|10850.6|10852.2|10850.2|318
1703634900000|2023-12-26 23:55:00|10852.6|10850.6|10853|10851|10853|10851|10852.6|10850.6|93
1703635200000|2023-12-27 00:00:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|72
1703635500000|2023-12-27 00:05:00|10851.4|10849.4|10852.6|10850.6|10853|10851|10851.4|10849.4|217
1703635800000|2023-12-27 00:10:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|177
1703636100000|2023-12-27 00:15:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|116
1703636400000|2023-12-27 00:20:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|829
1703636700000|2023-12-27 00:25:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|145
1703637000000|2023-12-27 00:30:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|88
1703637300000|2023-12-27 00:35:00|||||||||212
1703637600000|2023-12-27 00:40:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|246
1703637900000|2023-12-27 00:45:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|164
1703638200000|2023-12-27 00:50:00|||||||||84
1703638500000|2023-12-27 00:55:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|181
1703638800000|2023-12-27 01:00:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|187
1703639100000|2023-12-27 01:05:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|178
1703639400000|2023-12-27 01:10:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|87
1703639700000|2023-12-27 01:15:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|56
1703640000000|2023-12-27 01:20:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|78
1703640300000|2023-12-27 01:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|139
1703640600000|2023-12-27 01:30:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|340
1703640900000|2023-12-27 01:35:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|71
1703641200000|2023-12-27 01:40:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|31
1703641500000|2023-12-27 01:45:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|695
1703641800000|2023-12-27 01:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|244
1703642100000|2023-12-27 01:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|219
1703642400000|2023-12-27 02:00:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|112
1703642700000|2023-12-27 02:05:00|10858.8|10856.8|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|291
1703643000000|2023-12-27 02:10:00|10858.4|10856.4|10858|10856|10858.4|10856.4|10857.6|10855.6|46
1703643300000|2023-12-27 02:15:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|17
1703643600000|2023-12-27 02:20:00|10859.2|10857.2|10858.8|10856.8|10859.2|10857.2|10858.4|10856.4|172
1703643900000|2023-12-27 02:25:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|138
1703644200000|2023-12-27 02:30:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|484
1703644500000|2023-12-27 02:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|44
1703644800000|2023-12-27 02:40:00|||||||||302
1703645100000|2023-12-27 02:45:00|||||||||203
1703645400000|2023-12-27 02:50:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|507
1703645700000|2023-12-27 02:55:00|||||||||76
1703646000000|2023-12-27 03:00:00|||||||||82
1703646300000|2023-12-27 03:05:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|394
1703646600000|2023-12-27 03:10:00|||||||||39
1703646900000|2023-12-27 03:15:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|226
1703647200000|2023-12-27 03:20:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|58
1703647500000|2023-12-27 03:25:00|||||||||23
1703647800000|2023-12-27 03:30:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|196
1703648100000|2023-12-27 03:35:00|||||||||65
1703648400000|2023-12-27 03:40:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|59
1703648700000|2023-12-27 03:45:00|||||||||14
1703649000000|2023-12-27 03:50:00|||||||||10
1703649300000|2023-12-27 03:55:00|||||||||15
1703649600000|2023-12-27 04:00:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|203
1703649900000|2023-12-27 04:05:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|124
1703650200000|2023-12-27 04:10:00|||||||||96
1703650500000|2023-12-27 04:15:00|||||||||16
1703650800000|2023-12-27 04:20:00|||||||||103
1703651100000|2023-12-27 04:25:00|||||||||26
1703651400000|2023-12-27 04:30:00|||||||||78
1703651700000|2023-12-27 04:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|268
1703652000000|2023-12-27 04:40:00|||||||||21
1703652300000|2023-12-27 04:45:00|||||||||78
1703652600000|2023-12-27 04:50:00|||||||||36
1703652900000|2023-12-27 04:55:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|190
1703653200000|2023-12-27 05:00:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|401
1703653500000|2023-12-27 05:05:00|||||||||91
1703653800000|2023-12-27 05:10:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|139
1703654100000|2023-12-27 05:15:00|10860.4|10858.4|10860|10858|10860.8|10858.8|10860|10858|214
1703654400000|2023-12-27 05:20:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|96
1703654700000|2023-12-27 05:25:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|318
1703655000000|2023-12-27 05:30:00|10860|10858|10860|10858|10860|10858|10860|10858|152
1703655300000|2023-12-27 05:35:00|||||||||11
1703655600000|2023-12-27 05:40:00|||||||||23
1703655900000|2023-12-27 05:45:00|||||||||37
1703656200000|2023-12-27 05:50:00|||||||||108
1703656500000|2023-12-27 05:55:00|||||||||28
1703656800000|2023-12-27 06:00:00|||||||||78
1703657100000|2023-12-27 06:05:00|||||||||15
1703657400000|2023-12-27 06:10:00|||||||||109
1703657700000|2023-12-27 06:15:00|||||||||15
1703658000000|2023-12-27 06:20:00|||||||||34
1703658300000|2023-12-27 06:25:00|||||||||56
1703658600000|2023-12-27 06:30:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|353
1703658900000|2023-12-27 06:35:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|58
1703659200000|2023-12-27 06:40:00|10860.4|10858.4|10860.8|10858.8|10861.2|10859.2|10860.4|10858.4|300
1703659500000|2023-12-27 06:45:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|786
1703659800000|2023-12-27 06:50:00|10860.4|10858.4|10860|10858|10860.4|10858.4|10860|10858|136
1703660100000|2023-12-27 06:55:00|||||||||41
1703660400000|2023-12-27 07:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|390
1703660700000|2023-12-27 07:05:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|669
1703661000000|2023-12-27 07:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|890
1703661300000|2023-12-27 07:15:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|406
1703661600000|2023-12-27 07:20:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|73
1703661900000|2023-12-27 07:25:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|750
1703662200000|2023-12-27 07:30:00|10860|10858|10858.4|10856.4|10860|10858|10856.9|10854.9|936
1703662500000|2023-12-27 07:35:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|375
1703662800000|2023-12-27 07:40:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|111
1703663100000|2023-12-27 07:45:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|235
1703663400000|2023-12-27 07:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|132
1703663700000|2023-12-27 07:55:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|463
1703664000000|2023-12-27 08:00:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|860
1703664300000|2023-12-27 08:05:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|252
1703664600000|2023-12-27 08:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|400
1703664900000|2023-12-27 08:15:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10860|10858|1182
1703665200000|2023-12-27 08:20:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860|10858|666
1703665500000|2023-12-27 08:25:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|4388
1703665800000|2023-12-27 08:30:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|1314
1703666100000|2023-12-27 08:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|906
1703666400000|2023-12-27 08:40:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|854
1703666700000|2023-12-27 08:45:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|1029
1703667000000|2023-12-27 08:50:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|168
1703667300000|2023-12-27 08:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|403
1703667600000|2023-12-27 09:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|213
1703667900000|2023-12-27 09:05:00|||||||||228
1703668200000|2023-12-27 09:10:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|812
1703668500000|2023-12-27 09:15:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|685
1703668800000|2023-12-27 09:20:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|206
1703669100000|2023-12-27 09:25:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|684
1703669400000|2023-12-27 09:30:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|160
1703669700000|2023-12-27 09:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|544
1703670000000|2023-12-27 09:40:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|330
1703670300000|2023-12-27 09:45:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|367
1703670600000|2023-12-27 09:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|154
1703670900000|2023-12-27 09:55:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|292
1703671200000|2023-12-27 10:00:00|||||||||90
1703671500000|2023-12-27 10:05:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|450
1703671800000|2023-12-27 10:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|75
1703672100000|2023-12-27 10:15:00|10860.8|10858.8|10862.3|10860.3|10863.1|10861.1|10860.8|10858.8|461
1703672400000|2023-12-27 10:20:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|450
1703672700000|2023-12-27 10:25:00|||||||||48
1703673000000|2023-12-27 10:30:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|275
1703673300000|2023-12-27 10:35:00|||||||||213
1703673600000|2023-12-27 10:40:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|217
1703673900000|2023-12-27 10:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|322
1703674200000|2023-12-27 10:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|79
1703674500000|2023-12-27 10:55:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|71
1703674800000|2023-12-27 11:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|163
1703675100000|2023-12-27 11:05:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|109
1703675400000|2023-12-27 11:10:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|447
1703675700000|2023-12-27 11:15:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|206
1703676000000|2023-12-27 11:20:00|||||||||69
1703676300000|2023-12-27 11:25:00|||||||||460
1703676600000|2023-12-27 11:30:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|500
1703676900000|2023-12-27 11:35:00|||||||||607
1703677200000|2023-12-27 11:40:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|304
1703677500000|2023-12-27 11:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|73
1703677800000|2023-12-27 11:50:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|146
1703678100000|2023-12-27 11:55:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1436
1703678400000|2023-12-27 12:00:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.3|10862.3|587
1703678700000|2023-12-27 12:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|889
1703679000000|2023-12-27 12:10:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|244
1703679300000|2023-12-27 12:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|786
1703679600000|2023-12-27 12:20:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|474
1703679900000|2023-12-27 12:25:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|716
1703680200000|2023-12-27 12:30:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1989
1703680500000|2023-12-27 12:35:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|475
1703680800000|2023-12-27 12:40:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|585
1703681100000|2023-12-27 12:45:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1728
1703681400000|2023-12-27 12:50:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|400
1703681700000|2023-12-27 12:55:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|793
1703682000000|2023-12-27 13:00:00|10862.7|10860.7|10866.2|10864.2|10866.2|10864.2|10862.7|10860.7|3045
1703682300000|2023-12-27 13:05:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2242
1703682600000|2023-12-27 13:10:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|1566
1703682900000|2023-12-27 13:15:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1916
1703683200000|2023-12-27 13:20:00|10868.2|10866.2|10870.9|10868.9|10870.9|10868.9|10867.8|10865.8|3036
1703683500000|2023-12-27 13:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3132
1703683800000|2023-12-27 13:30:00|10869.4|10867.4|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|2454
1703684100000|2023-12-27 13:35:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|2641
1703684400000|2023-12-27 13:40:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|2526
1703684700000|2023-12-27 13:45:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1675
1703685000000|2023-12-27 13:50:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10869.4|10867.4|1749
1703685300000|2023-12-27 13:55:00|10871.7|10869.7|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|1674
1703685600000|2023-12-27 14:00:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|1976
1703685900000|2023-12-27 14:05:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10868.6|10866.6|1399
1703686200000|2023-12-27 14:10:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1607
1703686500000|2023-12-27 14:15:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1795
1703686800000|2023-12-27 14:20:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|2672
1703687100000|2023-12-27 14:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1746
1703687400000|2023-12-27 14:30:00|10872.1|10870.1|10870.9|10868.9|10872.5|10870.5|10868.6|10866.6|1467
1703687700000|2023-12-27 14:35:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|866
1703688000000|2023-12-27 14:40:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|591
1703688300000|2023-12-27 14:45:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1405
1703688600000|2023-12-27 14:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|1762
1703688900000|2023-12-27 14:55:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1735
1703689200000|2023-12-27 15:00:00|10871.3|10869.3|10872.5|10870.5|10872.5|10870.5|10871.3|10869.3|1051
1703689500000|2023-12-27 15:05:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1096
1703689800000|2023-12-27 15:10:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2568
1703690100000|2023-12-27 15:15:00|10873.3|10871.3|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|2733
1703690400000|2023-12-27 15:20:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|1450
1703690700000|2023-12-27 15:25:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|2299
1703691000000|2023-12-27 15:30:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|3551
1703691300000|2023-12-27 15:35:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2421
1703691600000|2023-12-27 15:40:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1549
1703691900000|2023-12-27 15:45:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|1243
1703692200000|2023-12-27 15:50:00|10878|10876|10881.1|10879.1|10881.1|10879.1|10878|10876|1787
1703692500000|2023-12-27 15:55:00|10880.3|10878.3|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|2545
1703692800000|2023-12-27 16:00:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|2437
1703693100000|2023-12-27 16:05:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10880.3|10878.3|2985
1703693400000|2023-12-27 16:10:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|2986
1703693700000|2023-12-27 16:15:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1604
1703694000000|2023-12-27 16:20:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|791
1703694300000|2023-12-27 16:25:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1761
1703694600000|2023-12-27 16:30:00|10883.4|10881.4|10880.3|10878.3|10883.4|10881.4|10880.3|10878.3|2449
1703694900000|2023-12-27 16:35:00|10879.5|10877.5|10882.6|10880.6|10884.2|10882.2|10878.7|10876.7|2481
1703695200000|2023-12-27 16:40:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|2024
1703695500000|2023-12-27 16:45:00|10883.4|10881.4|10885|10883|10885|10883|10882.6|10880.6|2705
1703695800000|2023-12-27 16:50:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1259
1703696100000|2023-12-27 16:55:00|10884.2|10882.2|10885|10883|10885.8|10883.8|10884.2|10882.2|1611
1703696400000|2023-12-27 17:00:00|10884.2|10882.2|10882.6|10880.6|10885|10883|10882.6|10880.6|2132
1703696700000|2023-12-27 17:05:00|10883|10881|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|2481
1703697000000|2023-12-27 17:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|2276
1703697300000|2023-12-27 17:15:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|1451
1703697600000|2023-12-27 17:20:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|2297
1703697900000|2023-12-27 17:25:00|10882.6|10880.6|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|2788
1703698200000|2023-12-27 17:30:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1621
1703698500000|2023-12-27 17:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|2515
1703698800000|2023-12-27 17:40:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|4371
1703699100000|2023-12-27 17:45:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|3570
1703699400000|2023-12-27 17:50:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|4459
1703699700000|2023-12-27 17:55:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|5113
1703700000000|2023-12-27 18:00:00|10884.2|10882.2|10893.6|10891.6|10894.4|10892.4|10882.6|10880.6|8965
1703700300000|2023-12-27 18:05:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10892.8|10890.8|7700
1703700600000|2023-12-27 18:10:00|10895.1|10893.1|10890.5|10888.5|10895.9|10893.9|10890.5|10888.5|4656
1703700900000|2023-12-27 18:15:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|1958
1703701200000|2023-12-27 18:20:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|1547
1703701500000|2023-12-27 18:25:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|992
1703701800000|2023-12-27 18:30:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|1867
1703702100000|2023-12-27 18:35:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|1397
1703702400000|2023-12-27 18:40:00|10892|10890|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|633
1703702700000|2023-12-27 18:45:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|2937
1703703000000|2023-12-27 18:50:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2000
1703703300000|2023-12-27 18:55:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|454
1703703600000|2023-12-27 19:00:00|10896.7|10894.7|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|3095
1703703900000|2023-12-27 19:05:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1386
1703704200000|2023-12-27 19:10:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1643
1703704500000|2023-12-27 19:15:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|966
1703704800000|2023-12-27 19:20:00|10894.4|10892.4|10893.6|10891.6|10894.8|10892.8|10892|10890|2977
1703705100000|2023-12-27 19:25:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1418
1703705400000|2023-12-27 19:30:00|10894.4|10892.4|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|1120
1703705700000|2023-12-27 19:35:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1201
1703706000000|2023-12-27 19:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|971
1703706300000|2023-12-27 19:45:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1656
1703706600000|2023-12-27 19:50:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2495
1703706900000|2023-12-27 19:55:00|10892|10890|10895.1|10893.1|10895.1|10893.1|10892|10890|5227
1703707200000|2023-12-27 20:00:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|3389
1703707500000|2023-12-27 20:05:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|1445
1703707800000|2023-12-27 20:10:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|3157
1703708100000|2023-12-27 20:15:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|1503
1703708400000|2023-12-27 20:20:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|885
1703708700000|2023-12-27 20:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|2038
1703709000000|2023-12-27 20:30:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|752
1703709300000|2023-12-27 20:35:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1442
1703709600000|2023-12-27 20:40:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1430
1703709900000|2023-12-27 20:45:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1875
1703710200000|2023-12-27 20:50:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|964
1703710500000|2023-12-27 20:55:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1916
1703710800000|2023-12-27 21:00:00|10896.7|10894.7|10897.5|10895.5|10899|10897|10896.7|10894.7|1749
1703711100000|2023-12-27 21:05:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1384
1703711400000|2023-12-27 21:10:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|768
1703711700000|2023-12-27 21:15:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|898
1703712000000|2023-12-27 21:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|900
1703712300000|2023-12-27 21:25:00|||||||||97
1703712600000|2023-12-27 21:30:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10895.9|10893.9|1464
1703712900000|2023-12-27 21:35:00|||||||||1402
1703713200000|2023-12-27 21:40:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|810
1703713500000|2023-12-27 21:45:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1405
1703713800000|2023-12-27 21:50:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|996
1703714100000|2023-12-27 21:55:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1734
1703718000000|2023-12-27 23:00:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|233
1703718300000|2023-12-27 23:05:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|79
1703718600000|2023-12-27 23:10:00|||||||||3
1703718900000|2023-12-27 23:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|187
1703719200000|2023-12-27 23:20:00|10893.2|10891.2|10892.8|10890.8|10893.2|10891.2|10892.8|10890.8|96
1703719800000|2023-12-27 23:30:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|417
1703720100000|2023-12-27 23:35:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|249
1703720400000|2023-12-27 23:40:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|189
1703720700000|2023-12-27 23:45:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|444
1703721000000|2023-12-27 23:50:00|10891.2|10889.2|10890.8|10888.8|10891.2|10889.2|10890.8|10888.8|423
1703721300000|2023-12-27 23:55:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|80
1703721600000|2023-12-28 00:00:00|10891.6|10889.6|10892|10890|10892|10890|10891.6|10889.6|371
1703721900000|2023-12-28 00:05:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|2430
1703722200000|2023-12-28 00:10:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|519
1703722500000|2023-12-28 00:15:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|282
1703722800000|2023-12-28 00:20:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|237
1703723100000|2023-12-28 00:25:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10890.1|10888.1|23
1703723400000|2023-12-28 00:30:00|||||||||28
1703723700000|2023-12-28 00:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|278
1703724000000|2023-12-28 00:40:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|79
1703724300000|2023-12-28 00:45:00|||||||||78
1703724600000|2023-12-28 00:50:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885.8|10883.8|899
1703724900000|2023-12-28 00:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|392
1703725200000|2023-12-28 01:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|210
1703725500000|2023-12-28 01:05:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|355
1703725800000|2023-12-28 01:10:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|425
1703726100000|2023-12-28 01:15:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|193
1703726400000|2023-12-28 01:20:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.9|10884.9|215
1703726700000|2023-12-28 01:25:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|59
1703727000000|2023-12-28 01:30:00|10886.2|10884.2|10885|10883|10886.2|10884.2|10885|10883|612
1703727300000|2023-12-28 01:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|587
1703727600000|2023-12-28 01:40:00|10885|10883|10885|10883|10885|10883|10885|10883|202
1703727900000|2023-12-28 01:45:00|||||||||35
1703728200000|2023-12-28 01:50:00|||||||||87
1703728500000|2023-12-28 01:55:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|323
1703728800000|2023-12-28 02:00:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|402
1703729100000|2023-12-28 02:05:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|274
1703729400000|2023-12-28 02:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|205
1703729700000|2023-12-28 02:15:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10886.9|10884.9|198
1703730000000|2023-12-28 02:20:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|184
1703730300000|2023-12-28 02:25:00|||||||||21
1703730600000|2023-12-28 02:30:00|||||||||5
1703730900000|2023-12-28 02:35:00|||||||||116
1703731200000|2023-12-28 02:40:00|||||||||26
1703731500000|2023-12-28 02:45:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|87
1703731800000|2023-12-28 02:50:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|395
1703732100000|2023-12-28 02:55:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|123
1703732400000|2023-12-28 03:00:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|608
1703732700000|2023-12-28 03:05:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|357
1703733000000|2023-12-28 03:10:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|725
1703733300000|2023-12-28 03:15:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|351
1703733600000|2023-12-28 03:20:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|347
1703733900000|2023-12-28 03:25:00|10887.7|10885.7|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|282
1703734200000|2023-12-28 03:30:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|233
1703734500000|2023-12-28 03:35:00|||||||||25
1703734800000|2023-12-28 03:40:00|||||||||67
1703735100000|2023-12-28 03:45:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|219
1703735400000|2023-12-28 03:50:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|481
1703735700000|2023-12-28 03:55:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|461
1703736000000|2023-12-28 04:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|232
1703736300000|2023-12-28 04:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|172
1703736600000|2023-12-28 04:10:00|||||||||127
1703736900000|2023-12-28 04:15:00|||||||||121
1703737200000|2023-12-28 04:20:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|60
1703737500000|2023-12-28 04:25:00|10885|10883|10885|10883|10885|10883|10883.4|10881.4|947
1703737800000|2023-12-28 04:30:00|||||||||239
1703738100000|2023-12-28 04:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|48
1703738400000|2023-12-28 04:40:00|||||||||26
1703738700000|2023-12-28 04:45:00|||||||||43
1703739000000|2023-12-28 04:50:00|||||||||64
1703739300000|2023-12-28 04:55:00|||||||||25
1703739600000|2023-12-28 05:00:00|10885|10883|10885|10883|10885|10883|10885|10883|197
1703739900000|2023-12-28 05:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|99
1703740200000|2023-12-28 05:10:00|10885|10883|10885|10883|10885|10883|10885|10883|81
1703740500000|2023-12-28 05:15:00|||||||||55
1703740800000|2023-12-28 05:20:00|||||||||38
1703741100000|2023-12-28 05:25:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|493
1703741400000|2023-12-28 05:30:00|10886.9|10884.9|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|161
1703741700000|2023-12-28 05:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|70
1703742000000|2023-12-28 05:40:00|||||||||345
1703742300000|2023-12-28 05:45:00|||||||||149
1703742600000|2023-12-28 05:50:00|10885|10883|10885|10883|10885|10883|10885|10883|31
1703742900000|2023-12-28 05:55:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|371
1703743200000|2023-12-28 06:00:00|||||||||10
1703743500000|2023-12-28 06:05:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|183
1703743800000|2023-12-28 06:10:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|1347
1703744100000|2023-12-28 06:15:00|10885|10883|10885|10883|10885|10883|10885|10883|635
1703744400000|2023-12-28 06:20:00|||||||||43
1703744700000|2023-12-28 06:25:00|||||||||7
1703745000000|2023-12-28 06:30:00|||||||||15
1703745300000|2023-12-28 06:35:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|1042
1703745600000|2023-12-28 06:40:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|860
1703745900000|2023-12-28 06:45:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|134
1703746200000|2023-12-28 06:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|102
1703746500000|2023-12-28 06:55:00|10885.8|10883.8|10885.8|10883.8|10886.2|10884.2|10885.8|10883.8|30
1703746800000|2023-12-28 07:00:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|504
1703747100000|2023-12-28 07:05:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|314
1703747400000|2023-12-28 07:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|90
1703747700000|2023-12-28 07:15:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|407
1703748000000|2023-12-28 07:20:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|92
1703748300000|2023-12-28 07:25:00|||||||||51
1703748600000|2023-12-28 07:30:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|451
1703748900000|2023-12-28 07:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|446
1703749200000|2023-12-28 07:40:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|388
1703749500000|2023-12-28 07:45:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|161
1703749800000|2023-12-28 07:50:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|188
1703750100000|2023-12-28 07:55:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|370
1703750400000|2023-12-28 08:00:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|640
1703750700000|2023-12-28 08:05:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|613
1703751000000|2023-12-28 08:10:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|612
1703751300000|2023-12-28 08:15:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|435
1703751600000|2023-12-28 08:20:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|678
1703751900000|2023-12-28 08:25:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|349
1703752200000|2023-12-28 08:30:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|591
1703752500000|2023-12-28 08:35:00|10885|10883|10885|10883|10885|10883|10885|10883|150
1703752800000|2023-12-28 08:40:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|457
1703753100000|2023-12-28 08:45:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|954
1703753400000|2023-12-28 08:50:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|2688
1703753700000|2023-12-28 08:55:00|10885|10883|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|2327
1703754000000|2023-12-28 09:00:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|1783
1703754300000|2023-12-28 09:05:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|147
1703754600000|2023-12-28 09:10:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|821
1703754900000|2023-12-28 09:15:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1024
1703755200000|2023-12-28 09:20:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|665
1703755500000|2023-12-28 09:25:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|79
1703755800000|2023-12-28 09:30:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|679
1703756100000|2023-12-28 09:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|454
1703756400000|2023-12-28 09:40:00|10885|10883|10885|10883|10885|10883|10885|10883|384
1703756700000|2023-12-28 09:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|445
1703757000000|2023-12-28 09:50:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|766
1703757300000|2023-12-28 09:55:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|339
1703757600000|2023-12-28 10:00:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|437
1703757900000|2023-12-28 10:05:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|370
1703758200000|2023-12-28 10:10:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|664
1703758500000|2023-12-28 10:15:00|||||||||173
1703758800000|2023-12-28 10:20:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|225
1703759100000|2023-12-28 10:25:00|10885|10883|10885|10883|10885|10883|10885|10883|71
1703759400000|2023-12-28 10:30:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1056
1703759700000|2023-12-28 10:35:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|1160
1703760000000|2023-12-28 10:40:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|641
1703760300000|2023-12-28 10:45:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|184
1703760600000|2023-12-28 10:50:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|115
1703760900000|2023-12-28 10:55:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|374
1703761200000|2023-12-28 11:00:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|474
1703761500000|2023-12-28 11:05:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|286
1703761800000|2023-12-28 11:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|1482
1703762100000|2023-12-28 11:15:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|179
1703762400000|2023-12-28 11:20:00|||||||||150
1703762700000|2023-12-28 11:25:00|10885|10883|10885|10883|10885|10883|10885|10883|449
1703763000000|2023-12-28 11:30:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|764
1703763300000|2023-12-28 11:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|59
1703763600000|2023-12-28 11:40:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|69
1703763900000|2023-12-28 11:45:00|10885.4|10883.4|10885.8|10883.8|10885.8|10883.8|10885.4|10883.4|108
1703764200000|2023-12-28 11:50:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1366
1703764500000|2023-12-28 11:55:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|185
1703764800000|2023-12-28 12:00:00|10885|10883|10886.5|10884.5|10887.3|10885.3|10885|10883|498
1703765100000|2023-12-28 12:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|163
1703765400000|2023-12-28 12:10:00|10885|10883|10885|10883|10885|10883|10885|10883|429
1703765700000|2023-12-28 12:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|284
1703766000000|2023-12-28 12:20:00|||||||||95
1703766300000|2023-12-28 12:25:00|||||||||92
1703766600000|2023-12-28 12:30:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|219
1703766900000|2023-12-28 12:35:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|576
1703767200000|2023-12-28 12:40:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|453
1703767500000|2023-12-28 12:45:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|396
1703767800000|2023-12-28 12:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|400
1703768100000|2023-12-28 12:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|452
1703768400000|2023-12-28 13:00:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|1040
1703768700000|2023-12-28 13:05:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|446
1703769000000|2023-12-28 13:10:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2519
1703769300000|2023-12-28 13:15:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|1069
1703769600000|2023-12-28 13:20:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|1534
1703769900000|2023-12-28 13:25:00|10887.3|10885.3|10885|10883|10887.3|10885.3|10885|10883|1185
1703770200000|2023-12-28 13:30:00|10887.3|10885.3|10887.3|10885.3|10889.7|10887.7|10885|10883|3048
1703770500000|2023-12-28 13:35:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|602
1703770800000|2023-12-28 13:40:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1167
1703771100000|2023-12-28 13:45:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|2158
1703771400000|2023-12-28 13:50:00|10886.5|10884.5|10883.4|10881.4|10886.5|10884.5|10881.9|10879.9|4904
1703771700000|2023-12-28 13:55:00|10882.6|10880.6|10878.7|10876.7|10882.6|10880.6|10878.7|10876.7|2984
1703772000000|2023-12-28 14:00:00|10879.1|10877.1|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|2618
1703772300000|2023-12-28 14:05:00|10881.1|10879.1|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|1541
1703772600000|2023-12-28 14:10:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1650
1703772900000|2023-12-28 14:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1147
1703773200000|2023-12-28 14:20:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|2280
1703773500000|2023-12-28 14:25:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|1883
1703773800000|2023-12-28 14:30:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2889
1703774100000|2023-12-28 14:35:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2387
1703774400000|2023-12-28 14:40:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|3330
1703774700000|2023-12-28 14:45:00|10879.5|10877.5|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|2341
1703775000000|2023-12-28 14:50:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|1149
1703775300000|2023-12-28 14:55:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|2493
1703775600000|2023-12-28 15:00:00|10879.1|10877.1|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1946
1703775900000|2023-12-28 15:05:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|1554
1703776200000|2023-12-28 15:10:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878|10876|2622
1703776500000|2023-12-28 15:15:00|10878.3|10876.3|10880.3|10878.3|10880.3|10878.3|10878.3|10876.3|1127
1703776800000|2023-12-28 15:20:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|702
1703777100000|2023-12-28 15:25:00|10881.9|10879.9|10884.2|10882.2|10885|10883|10881.1|10879.1|2058
1703777400000|2023-12-28 15:30:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|4269
1703777700000|2023-12-28 15:35:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|619
1703778000000|2023-12-28 15:40:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10882.6|10880.6|2515
1703778300000|2023-12-28 15:45:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|2260
1703778600000|2023-12-28 15:50:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|3776
1703778900000|2023-12-28 15:55:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|2520
1703779200000|2023-12-28 16:00:00|10885.8|10883.8|10883.4|10881.4|10886.5|10884.5|10881.9|10879.9|2984
1703779500000|2023-12-28 16:05:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|4184
1703779800000|2023-12-28 16:10:00|10880.7|10878.7|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|1644
1703780100000|2023-12-28 16:15:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|1689
1703780400000|2023-12-28 16:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1263
1703780700000|2023-12-28 16:25:00|10879.9|10877.9|10879.5|10877.5|10879.9|10877.9|10878.7|10876.7|921
1703781000000|2023-12-28 16:30:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|3342
1703781300000|2023-12-28 16:35:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|2034
1703781600000|2023-12-28 16:40:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|2229
1703781900000|2023-12-28 16:45:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|4204
1703782200000|2023-12-28 16:50:00|10878|10876|10878|10876|10878|10876|10878|10876|831
1703782500000|2023-12-28 16:55:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|568
1703782800000|2023-12-28 17:00:00|||||||||241
1703783100000|2023-12-28 17:05:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1639
1703783400000|2023-12-28 17:10:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1327
1703783700000|2023-12-28 17:15:00|10877.6|10875.6|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|3336
1703784000000|2023-12-28 17:20:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|3868
1703784300000|2023-12-28 17:25:00|10880.3|10878.3|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|269
1703784600000|2023-12-28 17:30:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|708
1703784900000|2023-12-28 17:35:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|657
1703785200000|2023-12-28 17:40:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|2244
1703785500000|2023-12-28 17:45:00|||||||||315
1703785800000|2023-12-28 17:50:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|4204
1703786100000|2023-12-28 17:55:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|2601
1703786400000|2023-12-28 18:00:00|10878.7|10876.7|10872.5|10870.5|10879.5|10877.5|10870.9|10868.9|3558
1703786700000|2023-12-28 18:05:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.1|10868.1|3567
1703787000000|2023-12-28 18:10:00|10872.5|10870.5|10869.4|10867.4|10872.5|10870.5|10869.4|10867.4|2285
1703787300000|2023-12-28 18:15:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|475
1703787600000|2023-12-28 18:20:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867|10865|2933
1703787900000|2023-12-28 18:25:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|3721
1703788200000|2023-12-28 18:30:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|827
1703788500000|2023-12-28 18:35:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1624
1703788800000|2023-12-28 18:40:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10867|10865|2234
1703789100000|2023-12-28 18:45:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1585
1703789400000|2023-12-28 18:50:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|1050
1703789700000|2023-12-28 18:55:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|834
1703790000000|2023-12-28 19:00:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1322
1703790300000|2023-12-28 19:05:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|1050
1703790600000|2023-12-28 19:10:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|439
1703790900000|2023-12-28 19:15:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|1963
1703791200000|2023-12-28 19:20:00|10867.4|10865.4|10867.8|10865.8|10868.6|10866.6|10867|10865|1444
1703791500000|2023-12-28 19:25:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10866.2|10864.2|1541
1703791800000|2023-12-28 19:30:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|1101
1703792100000|2023-12-28 19:35:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|3198
1703792400000|2023-12-28 19:40:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|341
1703792700000|2023-12-28 19:45:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10867|10865|3090
1703793000000|2023-12-28 19:50:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1330
1703793300000|2023-12-28 19:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|3643
1703793600000|2023-12-28 20:00:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3344
1703793900000|2023-12-28 20:05:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1297
1703794200000|2023-12-28 20:10:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1522
1703794500000|2023-12-28 20:15:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|993
1703794800000|2023-12-28 20:20:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|248
1703795100000|2023-12-28 20:25:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1083
1703795400000|2023-12-28 20:30:00|10874|10872|10874|10872|10874|10872|10874|10872|716
1703795700000|2023-12-28 20:35:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|601
1703796000000|2023-12-28 20:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|194
1703796300000|2023-12-28 20:45:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|705
1703796600000|2023-12-28 20:50:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1526
1703796900000|2023-12-28 20:55:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|3807
1703797200000|2023-12-28 21:00:00|10871.7|10869.7|10874|10872|10874|10872|10870.9|10868.9|3226
1703797500000|2023-12-28 21:05:00|10874.4|10872.4|10873.3|10871.3|10874.4|10872.4|10873.3|10871.3|747
1703797800000|2023-12-28 21:10:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|1072
1703798100000|2023-12-28 21:15:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2430
1703798400000|2023-12-28 21:20:00|||||||||49
1703798700000|2023-12-28 21:25:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|421
1703799000000|2023-12-28 21:30:00|10874|10872|10872.5|10870.5|10874|10872|10871.7|10869.7|674
1703799300000|2023-12-28 21:35:00|||||||||551
1703799600000|2023-12-28 21:40:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|589
1703799900000|2023-12-28 21:45:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1340
1703800200000|2023-12-28 21:50:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|612
1703800500000|2023-12-28 21:55:00|||||||||586
1703804400000|2023-12-28 23:00:00|10871.7|10869.7|10873.3|10871.3|10875.6|10873.6|10871.7|10869.7|1010
1703804700000|2023-12-28 23:05:00|10872.9|10870.9|10872.9|10870.9|10873.3|10871.3|10872.5|10870.5|148
1703805000000|2023-12-28 23:10:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|96
1703805300000|2023-12-28 23:15:00|||||||||35
1703805600000|2023-12-28 23:20:00|10872.5|10870.5|10873.3|10871.3|10873.7|10871.7|10872.5|10870.5|105
1703805900000|2023-12-28 23:25:00|10874|10872|10874|10872|10874|10872|10874|10872|27
1703806200000|2023-12-28 23:30:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|102
1703806500000|2023-12-28 23:35:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|106
1703806800000|2023-12-28 23:40:00|||||||||180
1703807100000|2023-12-28 23:45:00|||||||||53
1703807400000|2023-12-28 23:50:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|52
1703807700000|2023-12-28 23:55:00|10874|10872|10874|10872|10874|10872|10874|10872|146
1703808000000|2023-12-29 00:00:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|189
1703808300000|2023-12-29 00:05:00|10873.7|10871.7|10873.3|10871.3|10873.7|10871.7|10873.3|10871.3|54
1703808600000|2023-12-29 00:10:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|132
1703808900000|2023-12-29 00:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|130
1703809200000|2023-12-29 00:20:00|10873.7|10871.7|10874|10872|10874|10872|10873.3|10871.3|26
1703809500000|2023-12-29 00:25:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|43
1703809800000|2023-12-29 00:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|194
1703810100000|2023-12-29 00:35:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|196
1703810400000|2023-12-29 00:40:00|10871.3|10869.3|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|31
1703810700000|2023-12-29 00:45:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|124
1703811000000|2023-12-29 00:50:00|10872.9|10870.9|10874.4|10872.4|10874.4|10872.4|10872.5|10870.5|1316
1703811300000|2023-12-29 00:55:00|10874|10872|10876.4|10874.4|10876.4|10874.4|10874|10872|195
1703811600000|2023-12-29 01:00:00|10876|10874|10875.6|10873.6|10876|10874|10875.6|10873.6|48
1703811900000|2023-12-29 01:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|113
1703812200000|2023-12-29 01:10:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|371
1703812500000|2023-12-29 01:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|940
1703812800000|2023-12-29 01:20:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|489
1703813100000|2023-12-29 01:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|197
1703813400000|2023-12-29 01:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|277
1703813700000|2023-12-29 01:35:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|103
1703814000000|2023-12-29 01:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|874
1703814300000|2023-12-29 01:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|741
1703814600000|2023-12-29 01:50:00|||||||||743
1703814900000|2023-12-29 01:55:00|||||||||354
1703815200000|2023-12-29 02:00:00|||||||||218
1703815500000|2023-12-29 02:05:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|232
1703815800000|2023-12-29 02:10:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|183
1703816100000|2023-12-29 02:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|299
1703816400000|2023-12-29 02:20:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|101
1703816700000|2023-12-29 02:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|163
1703817000000|2023-12-29 02:30:00|||||||||21
1703817300000|2023-12-29 02:35:00|10878|10876|10878|10876|10878|10876|10878|10876|153
1703817600000|2023-12-29 02:40:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|188
1703817900000|2023-12-29 02:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|83
1703818200000|2023-12-29 02:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|40
1703818500000|2023-12-29 02:55:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|356
1703818800000|2023-12-29 03:00:00|||||||||68
1703819100000|2023-12-29 03:05:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|202
1703819400000|2023-12-29 03:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|432
1703819700000|2023-12-29 03:15:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|252
1703820000000|2023-12-29 03:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|137
1703820300000|2023-12-29 03:25:00|||||||||13
1703820600000|2023-12-29 03:30:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|230
1703820900000|2023-12-29 03:35:00|||||||||107
1703821200000|2023-12-29 03:40:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|107
1703821500000|2023-12-29 03:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|174
1703821800000|2023-12-29 03:50:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|216
1703822100000|2023-12-29 03:55:00|||||||||5
1703822400000|2023-12-29 04:00:00|||||||||194
1703822700000|2023-12-29 04:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|139
1703823000000|2023-12-29 04:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|178
1703823300000|2023-12-29 04:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|169
1703823600000|2023-12-29 04:20:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|74
1703823900000|2023-12-29 04:25:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|102
1703824200000|2023-12-29 04:30:00|10877.6|10875.6|10878|10876|10878|10876|10877.6|10875.6|48
1703824500000|2023-12-29 04:35:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|61
1703824800000|2023-12-29 04:40:00|||||||||21
1703825100000|2023-12-29 04:45:00|||||||||72
1703825400000|2023-12-29 04:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|234
1703825700000|2023-12-29 04:55:00|||||||||2
1703826000000|2023-12-29 05:00:00|||||||||86
1703826300000|2023-12-29 05:05:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|309
1703826600000|2023-12-29 05:10:00|||||||||87
1703826900000|2023-12-29 05:15:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1068
1703827200000|2023-12-29 05:20:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|317
1703827500000|2023-12-29 05:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|423
1703827800000|2023-12-29 05:30:00|||||||||236
1703828100000|2023-12-29 05:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|453
1703828400000|2023-12-29 05:40:00|||||||||27
1703828700000|2023-12-29 05:45:00|||||||||83
1703829000000|2023-12-29 05:50:00|||||||||32
1703829300000|2023-12-29 05:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|98
1703829600000|2023-12-29 06:00:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|274
1703829900000|2023-12-29 06:05:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1132
1703830200000|2023-12-29 06:10:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.8|10874.8|445
1703830500000|2023-12-29 06:15:00|10878|10876|10878|10876|10878|10876|10878|10876|207
1703830800000|2023-12-29 06:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|555
1703831100000|2023-12-29 06:25:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|495
1703831400000|2023-12-29 06:30:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|106
1703831700000|2023-12-29 06:35:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|402
1703832000000|2023-12-29 06:40:00|||||||||311
1703832300000|2023-12-29 06:45:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|369
1703832600000|2023-12-29 06:50:00|10878|10876|10878|10876|10878|10876|10878|10876|299
1703832900000|2023-12-29 06:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|89
1703833200000|2023-12-29 07:00:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|466
1703833500000|2023-12-29 07:05:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1362
1703833800000|2023-12-29 07:10:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|1174
1703834100000|2023-12-29 07:15:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1168
1703834400000|2023-12-29 07:20:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|577
1703834700000|2023-12-29 07:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|217
1703835000000|2023-12-29 07:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|502
1703835300000|2023-12-29 07:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1173
1703835600000|2023-12-29 07:40:00|10878.3|10876.3|10878|10876|10878.7|10876.7|10878|10876|269
1703835900000|2023-12-29 07:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|204
1703836200000|2023-12-29 07:50:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|739
1703836500000|2023-12-29 07:55:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|712
1703836800000|2023-12-29 08:00:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|1687
1703837100000|2023-12-29 08:05:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874|10872|2382
1703837400000|2023-12-29 08:10:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|242
1703837700000|2023-12-29 08:15:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|680
1703838000000|2023-12-29 08:20:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|672
1703838300000|2023-12-29 08:25:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1655
1703838600000|2023-12-29 08:30:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|369
1703838900000|2023-12-29 08:35:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|590
1703839200000|2023-12-29 08:40:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|394
1703839500000|2023-12-29 08:45:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|992
1703839800000|2023-12-29 08:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|701
1703840100000|2023-12-29 08:55:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|1641
1703840400000|2023-12-29 09:00:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1136
1703840700000|2023-12-29 09:05:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|2074
1703841000000|2023-12-29 09:10:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1430
1703841300000|2023-12-29 09:15:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|204
1703841600000|2023-12-29 09:20:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|374
1703841900000|2023-12-29 09:25:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|949
1703842200000|2023-12-29 09:30:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|648
1703842500000|2023-12-29 09:35:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|733
1703842800000|2023-12-29 09:40:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1299
1703843100000|2023-12-29 09:45:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1306
1703843400000|2023-12-29 09:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1509
1703843700000|2023-12-29 09:55:00|||||||||909
1703844000000|2023-12-29 10:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|1697
1703844300000|2023-12-29 10:05:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|1331
1703844600000|2023-12-29 10:10:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|987
1703844900000|2023-12-29 10:15:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1799
1703845200000|2023-12-29 10:20:00|||||||||414
1703845500000|2023-12-29 10:25:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|622
1703845800000|2023-12-29 10:30:00|10860|10858|10860|10858|10860|10858|10860|10858|608
1703846100000|2023-12-29 10:35:00|10859.6|10857.6|10860|10858|10860|10858|10859.2|10857.2|1186
1703846400000|2023-12-29 10:40:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|415
1703846700000|2023-12-29 10:45:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|1070
1703847000000|2023-12-29 10:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|260
1703847300000|2023-12-29 10:55:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|619
1703847600000|2023-12-29 11:00:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|375
1703847900000|2023-12-29 11:05:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|395
1703848200000|2023-12-29 11:10:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|552
1703848500000|2023-12-29 11:15:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|784
1703848800000|2023-12-29 11:20:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|265
1703849100000|2023-12-29 11:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|195
1703849400000|2023-12-29 11:30:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|451
1703849700000|2023-12-29 11:35:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|571
1703850000000|2023-12-29 11:40:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|194
1703850300000|2023-12-29 11:45:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|445
1703850600000|2023-12-29 11:50:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|520
1703850900000|2023-12-29 11:55:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1295
1703851200000|2023-12-29 12:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|571
1703851500000|2023-12-29 12:05:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|846
1703851800000|2023-12-29 12:10:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|1186
1703852100000|2023-12-29 12:15:00|||||||||86
1703852400000|2023-12-29 12:20:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|348
1703852700000|2023-12-29 12:25:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|292
1703853000000|2023-12-29 12:30:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|533
1703853300000|2023-12-29 12:35:00|10860|10858|10860|10858|10860|10858|10860|10858|1113
1703853600000|2023-12-29 12:40:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|669
1703853900000|2023-12-29 12:45:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|1068
1703854200000|2023-12-29 12:50:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10860|10858|2731
1703854500000|2023-12-29 12:55:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1686
1703854800000|2023-12-29 13:00:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|540
1703855100000|2023-12-29 13:05:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860|10858|1133
1703855400000|2023-12-29 13:10:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1580
1703855700000|2023-12-29 13:15:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|2419
1703856000000|2023-12-29 13:20:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10860|10858|2023
1703856300000|2023-12-29 13:25:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2103
1703856600000|2023-12-29 13:30:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860|10858|3514
1703856900000|2023-12-29 13:35:00|10860.8|10858.8|10860.8|10858.8|10863.1|10861.1|10860|10858|1390
1703857200000|2023-12-29 13:40:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1354
1703857500000|2023-12-29 13:45:00|10858.4|10856.4|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|3007
1703857800000|2023-12-29 13:50:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10853|10851|3186
1703858100000|2023-12-29 13:55:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10851.4|10849.4|1791
1703858400000|2023-12-29 14:00:00|10853.7|10851.7|10855.3|10853.3|10857.6|10855.6|10853.7|10851.7|2748
1703858700000|2023-12-29 14:05:00|10854.5|10852.5|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|2326
1703859000000|2023-12-29 14:10:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|881
1703859300000|2023-12-29 14:15:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1629
1703859600000|2023-12-29 14:20:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1212
1703859900000|2023-12-29 14:25:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|1730
1703860200000|2023-12-29 14:30:00|10856.9|10854.9|10859.2|10857.2|10859.2|10857.2|10855.3|10853.3|2928
1703860500000|2023-12-29 14:35:00|10858.4|10856.4|10860|10858|10860.8|10858.8|10858.4|10856.4|3123
1703860800000|2023-12-29 14:40:00|10860.8|10858.8|10863.9|10861.9|10864.7|10862.7|10860|10858|6731
1703861100000|2023-12-29 14:45:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|3037
1703861400000|2023-12-29 14:50:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|3613
1703861700000|2023-12-29 14:55:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|3469
1703862000000|2023-12-29 15:00:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|2780
1703862300000|2023-12-29 15:05:00|10862.3|10860.3|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|2452
1703862600000|2023-12-29 15:10:00|10861.5|10859.5|10863.9|10861.9|10863.9|10861.9|10861.5|10859.5|1676
1703862900000|2023-12-29 15:15:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|3834
1703863200000|2023-12-29 15:20:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|2090
1703863500000|2023-12-29 15:25:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1635
1703863800000|2023-12-29 15:30:00|10865.5|10863.5|10864.7|10862.7|10867|10865|10864.7|10862.7|1602
1703864100000|2023-12-29 15:35:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1110
1703864400000|2023-12-29 15:40:00|10863.9|10861.9|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|1291
1703864700000|2023-12-29 15:45:00|10863.9|10861.9|10867|10865|10867.8|10865.8|10863.9|10861.9|2464
1703865000000|2023-12-29 15:50:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|2066
1703865300000|2023-12-29 15:55:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|3122
1703865600000|2023-12-29 16:00:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|3170
1703865900000|2023-12-29 16:05:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|2002
1703866200000|2023-12-29 16:10:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|2346
1703866500000|2023-12-29 16:15:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|2093
1703866800000|2023-12-29 16:20:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|2403
1703867100000|2023-12-29 16:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1168
1703867400000|2023-12-29 16:30:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|2766
1703867700000|2023-12-29 16:35:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|2596
1703868000000|2023-12-29 16:40:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10872.5|10870.5|915
1703868300000|2023-12-29 16:45:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1443
1703868600000|2023-12-29 16:50:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|1704
1703868900000|2023-12-29 16:55:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|3194
1703869200000|2023-12-29 17:00:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1886
1703869500000|2023-12-29 17:05:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|983
1703869800000|2023-12-29 17:10:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1379
1703870100000|2023-12-29 17:15:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1627
1703870400000|2023-12-29 17:20:00|10869.4|10867.4|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|2319
1703870700000|2023-12-29 17:25:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|911
1703871000000|2023-12-29 17:30:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10871.7|10869.7|2252
1703871300000|2023-12-29 17:35:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|1844
1703871600000|2023-12-29 17:40:00|10873.7|10871.7|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|3347
1703871900000|2023-12-29 17:45:00|10874|10872|10872.5|10870.5|10874.8|10872.8|10871.7|10869.7|5306
1703872200000|2023-12-29 17:50:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10871.7|10869.7|3525
1703872500000|2023-12-29 17:55:00|10875.6|10873.6|10878|10876|10881.1|10879.1|10875.2|10873.2|19557
1703872800000|2023-12-29 18:00:00|10878.7|10876.7|10865.5|10863.5|10878.7|10876.7|10858.4|10856.4|13801
1703873100000|2023-12-29 18:05:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|4974
1703873400000|2023-12-29 18:10:00|10863.9|10861.9|10870.9|10868.9|10870.9|10868.9|10863.9|10861.9|5919
1703873700000|2023-12-29 18:15:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10867|10865|3283
1703874000000|2023-12-29 18:20:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|1681
1703874300000|2023-12-29 18:25:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|2322
1703874600000|2023-12-29 18:30:00|10867.4|10865.4|10870.1|10868.1|10870.1|10868.1|10867.4|10865.4|1976
1703874900000|2023-12-29 18:35:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|1068
1703875200000|2023-12-29 18:40:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10871.7|10869.7|1329
1703875500000|2023-12-29 18:45:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|1023
1703875800000|2023-12-29 18:50:00|10872.5|10870.5|10868.6|10866.6|10873.3|10871.3|10868.6|10866.6|1425
1703876100000|2023-12-29 18:55:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|3192
1703876400000|2023-12-29 19:00:00|10871.7|10869.7|10869.4|10867.4|10872.5|10870.5|10869.4|10867.4|1098
1703876700000|2023-12-29 19:05:00|10870.1|10868.1|10871.7|10869.7|10873.3|10871.3|10869.4|10867.4|2164
1703877000000|2023-12-29 19:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1254
1703877300000|2023-12-29 19:15:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|830
1703877600000|2023-12-29 19:20:00|||||||||191
1703877900000|2023-12-29 19:25:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1100
1703878200000|2023-12-29 19:30:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|253
1703878500000|2023-12-29 19:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|572
1703878800000|2023-12-29 19:40:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|787
1703879100000|2023-12-29 19:45:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|393
1703879400000|2023-12-29 19:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|852
1703879700000|2023-12-29 19:55:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1238
1703880000000|2023-12-29 20:00:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|696
1703880300000|2023-12-29 20:05:00|||||||||233
1703880600000|2023-12-29 20:10:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|482
1703880900000|2023-12-29 20:15:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|130
1703881200000|2023-12-29 20:20:00|||||||||153
1703881500000|2023-12-29 20:25:00|||||||||191
1703881800000|2023-12-29 20:30:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|1028
1703882100000|2023-12-29 20:35:00|||||||||193
1703882400000|2023-12-29 20:40:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|352
1703882700000|2023-12-29 20:45:00|||||||||187
1703883000000|2023-12-29 20:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|378
1703883300000|2023-12-29 20:55:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|2928
1703883600000|2023-12-29 21:00:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|2181
1703883900000|2023-12-29 21:05:00|10867|10865|10867|10865|10867|10865|10867|10865|134
1703884200000|2023-12-29 21:10:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|758
1703884500000|2023-12-29 21:15:00|10867|10865|10867|10865|10867|10865|10867|10865|106
1703884800000|2023-12-29 21:20:00|||||||||78
1703885100000|2023-12-29 21:25:00|||||||||106
1703885400000|2023-12-29 21:30:00|||||||||72
1703885700000|2023-12-29 21:35:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|660
1703886000000|2023-12-29 21:40:00|||||||||28
1703886300000|2023-12-29 21:45:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|472
1703886600000|2023-12-29 21:50:00|||||||||158
1703886900000|2023-12-29 21:55:00|10867.8|10865.8|10867.8|10865.8|10868.2|10866.2|10867.8|10865.8|471
1704150000000|2024-01-01 23:00:00|10869.4|10867.4|10871.3|10869.3|10871.7|10869.7|10868.6|10866.6|631
1704150300000|2024-01-01 23:05:00|10870.9|10868.9|10872.9|10870.9|10873.3|10871.3|10869.8|10867.8|482
1704150600000|2024-01-01 23:10:00|10872.5|10870.5|10874|10872|10875.6|10873.6|10872.5|10870.5|552
1704150900000|2024-01-01 23:15:00|10874.4|10872.4|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|98
1704151200000|2024-01-01 23:20:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|290
1704151500000|2024-01-01 23:25:00|10870.9|10868.9|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|379
1704151800000|2024-01-01 23:30:00|10869|10867|10867|10865|10869.4|10867.4|10866.2|10864.2|424
1704152100000|2024-01-01 23:35:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|64
1704152400000|2024-01-01 23:40:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|850
1704152700000|2024-01-01 23:45:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|65
1704153000000|2024-01-01 23:50:00|10865.1|10863.1|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|223
1704153300000|2024-01-01 23:55:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|145
1704153600000|2024-01-02 00:00:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10864.3|10862.3|296
1704153900000|2024-01-02 00:05:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|153
1704154200000|2024-01-02 00:10:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|151
1704154500000|2024-01-02 00:15:00|10865.5|10863.5|10863.1|10861.1|10865.5|10863.5|10862.3|10860.3|363
1704154800000|2024-01-02 00:20:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|238
1704155100000|2024-01-02 00:25:00|10861.9|10859.9|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|256
1704155400000|2024-01-02 00:30:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|286
1704155700000|2024-01-02 00:35:00|10864.3|10862.3|10863.9|10861.9|10864.3|10862.3|10863.9|10861.9|227
1704156000000|2024-01-02 00:40:00|||||||||114
1704156300000|2024-01-02 00:45:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|184
1704156600000|2024-01-02 00:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|179
1704156900000|2024-01-02 00:55:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|860
1704157200000|2024-01-02 01:00:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10857.6|10855.6|1238
1704157500000|2024-01-02 01:05:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10857.6|10855.6|496
1704157800000|2024-01-02 01:10:00|10858|10856|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|506
1704158100000|2024-01-02 01:15:00|||||||||21
1704158400000|2024-01-02 01:20:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|485
1704158700000|2024-01-02 01:25:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|192
1704159000000|2024-01-02 01:30:00|10858.8|10856.8|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|465
1704159300000|2024-01-02 01:35:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|549
1704159600000|2024-01-02 01:40:00|10860.4|10858.4|10859.2|10857.2|10860.4|10858.4|10858.4|10856.4|413
1704159900000|2024-01-02 01:45:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|480
1704160200000|2024-01-02 01:50:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|310
1704160500000|2024-01-02 01:55:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|291
1704160800000|2024-01-02 02:00:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|249
1704161100000|2024-01-02 02:05:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|140
1704161400000|2024-01-02 02:10:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|215
1704161700000|2024-01-02 02:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|345
1704162000000|2024-01-02 02:20:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|193
1704162300000|2024-01-02 02:25:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|110
1704162600000|2024-01-02 02:30:00|10856.1|10854.1|10856.5|10854.5|10856.9|10854.9|10856.1|10854.1|63
1704162900000|2024-01-02 02:35:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|153
1704163200000|2024-01-02 02:40:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|119
1704163500000|2024-01-02 02:45:00|10855.3|10853.3|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|251
1704163800000|2024-01-02 02:50:00|10853.3|10851.3|10851.4|10849.4|10853.3|10851.3|10851.4|10849.4|636
1704164100000|2024-01-02 02:55:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|299
1704164400000|2024-01-02 03:00:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|216
1704164700000|2024-01-02 03:05:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|124
1704165000000|2024-01-02 03:10:00|||||||||43
1704165300000|2024-01-02 03:15:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|301
1704165600000|2024-01-02 03:20:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|122
1704165900000|2024-01-02 03:25:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|108
1704166200000|2024-01-02 03:30:00|||||||||343
1704166500000|2024-01-02 03:35:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|351
1704166800000|2024-01-02 03:40:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|96
1704167100000|2024-01-02 03:45:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|82
1704167400000|2024-01-02 03:50:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|48
1704167700000|2024-01-02 03:55:00|10854.1|10852.1|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|188
1704168000000|2024-01-02 04:00:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|249
1704168300000|2024-01-02 04:05:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|38
1704168600000|2024-01-02 04:10:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|77
1704168900000|2024-01-02 04:15:00|||||||||23
1704169200000|2024-01-02 04:20:00|||||||||32
1704169500000|2024-01-02 04:25:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|104
1704169800000|2024-01-02 04:30:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|63
1704170100000|2024-01-02 04:35:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10854.9|10852.9|50
1704170400000|2024-01-02 04:40:00|||||||||61
1704170700000|2024-01-02 04:45:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|159
1704171000000|2024-01-02 04:50:00|||||||||31
1704171300000|2024-01-02 04:55:00|||||||||37
1704171600000|2024-01-02 05:00:00|||||||||34
1704171900000|2024-01-02 05:05:00|||||||||54
1704172200000|2024-01-02 05:10:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.1|10852.1|200
1704172500000|2024-01-02 05:15:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|114
1704172800000|2024-01-02 05:20:00|10854.9|10852.9|10855.3|10853.3|10855.3|10853.3|10854.9|10852.9|17
1704173100000|2024-01-02 05:25:00|10854.9|10852.9|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|247
1704173400000|2024-01-02 05:30:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|114
1704173700000|2024-01-02 05:35:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|65
1704174000000|2024-01-02 05:40:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|124
1704174300000|2024-01-02 05:45:00|||||||||19
1704174600000|2024-01-02 05:50:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|46
1704174900000|2024-01-02 05:55:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|161
1704175200000|2024-01-02 06:00:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|143
1704175500000|2024-01-02 06:05:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|137
1704175800000|2024-01-02 06:10:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|149
1704176100000|2024-01-02 06:15:00|10854.1|10852.1|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|118
1704176400000|2024-01-02 06:20:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|183
1704176700000|2024-01-02 06:25:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|250
1704177000000|2024-01-02 06:30:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|202
1704177300000|2024-01-02 06:35:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|430
1704177600000|2024-01-02 06:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|444
1704177900000|2024-01-02 06:45:00|10852.6|10850.6|10851.4|10849.4|10853|10851|10851.4|10849.4|333
1704178200000|2024-01-02 06:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|1664
1704178500000|2024-01-02 06:55:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|768
1704178800000|2024-01-02 07:00:00|||||||||334
1704179100000|2024-01-02 07:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|837
1704179400000|2024-01-02 07:10:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|322
1704179700000|2024-01-02 07:15:00|10849.8|10847.8|10851.4|10849.4|10853|10851|10849.8|10847.8|1264
1704180000000|2024-01-02 07:20:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|1116
1704180300000|2024-01-02 07:25:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|612
1704180600000|2024-01-02 07:30:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|368
1704180900000|2024-01-02 07:35:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|1046
1704181200000|2024-01-02 07:40:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|994
1704181500000|2024-01-02 07:45:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1250
1704181800000|2024-01-02 07:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|754
1704182100000|2024-01-02 07:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1737
1704182400000|2024-01-02 08:00:00|10844.4|10842.4|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|1676
1704182700000|2024-01-02 08:05:00|10844.4|10842.4|10842|10840|10844.4|10842.4|10842|10840|1318
1704183000000|2024-01-02 08:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1933
1704183300000|2024-01-02 08:15:00|10843.6|10841.6|10845.9|10843.9|10847.5|10845.5|10842.8|10840.8|3315
1704183600000|2024-01-02 08:20:00|10846.7|10844.7|10842.8|10840.8|10846.7|10844.7|10842.8|10840.8|1724
1704183900000|2024-01-02 08:25:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|2226
1704184200000|2024-01-02 08:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|843
1704184500000|2024-01-02 08:35:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10840.5|10838.5|2715
1704184800000|2024-01-02 08:40:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|785
1704185100000|2024-01-02 08:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1173
1704185400000|2024-01-02 08:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1727
1704185700000|2024-01-02 08:55:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|2040
1704186000000|2024-01-02 09:00:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1240
1704186300000|2024-01-02 09:05:00|10839.3|10837.3|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|870
1704186600000|2024-01-02 09:10:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|1384
1704186900000|2024-01-02 09:15:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1296
1704187200000|2024-01-02 09:20:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|3321
1704187500000|2024-01-02 09:25:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1484
1704187800000|2024-01-02 09:30:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|1917
1704188100000|2024-01-02 09:35:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|581
1704188400000|2024-01-02 09:40:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1387
1704188700000|2024-01-02 09:45:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|802
1704189000000|2024-01-02 09:50:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|455
1704189300000|2024-01-02 09:55:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|614
1704189600000|2024-01-02 10:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|595
1704189900000|2024-01-02 10:05:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|348
1704190200000|2024-01-02 10:10:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1492
1704190500000|2024-01-02 10:15:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|1321
1704190800000|2024-01-02 10:20:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|943
1704191100000|2024-01-02 10:25:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|1621
1704191400000|2024-01-02 10:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|410
1704191700000|2024-01-02 10:35:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|514
1704192000000|2024-01-02 10:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|435
1704192300000|2024-01-02 10:45:00|10843.2|10841.2|10848.3|10846.3|10848.3|10846.3|10842.8|10840.8|1580
1704192600000|2024-01-02 10:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|839
1704192900000|2024-01-02 10:55:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|1645
1704193200000|2024-01-02 11:00:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10849|10847|1312
1704193500000|2024-01-02 11:05:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|668
1704193800000|2024-01-02 11:10:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|790
1704194100000|2024-01-02 11:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|705
1704194400000|2024-01-02 11:20:00|10846.3|10844.3|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|840
1704194700000|2024-01-02 11:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|65
1704195000000|2024-01-02 11:30:00|10845.9|10843.9|10842|10840|10845.9|10843.9|10842|10840|660
1704195300000|2024-01-02 11:35:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10839.7|10837.7|1313
1704195600000|2024-01-02 11:40:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|506
1704195900000|2024-01-02 11:45:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1316
1704196200000|2024-01-02 11:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|358
1704196500000|2024-01-02 11:55:00|10838.9|10836.9|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1346
1704196800000|2024-01-02 12:00:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|945
1704197100000|2024-01-02 12:05:00|10835|10833|10835|10833|10835.8|10833.8|10833.4|10831.4|1327
1704197400000|2024-01-02 12:10:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|1936
1704197700000|2024-01-02 12:15:00|10832.6|10830.6|10833.8|10831.8|10834.2|10832.2|10832.6|10830.6|5725
1704198000000|2024-01-02 12:20:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|914
1704198300000|2024-01-02 12:25:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10833.4|10831.4|838
1704198600000|2024-01-02 12:30:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|1759
1704198900000|2024-01-02 12:35:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|999
1704199200000|2024-01-02 12:40:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|817
1704199500000|2024-01-02 12:45:00|10836.2|10834.2|10836.5|10834.5|10837.3|10835.3|10835|10833|1454
1704199800000|2024-01-02 12:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|1037
1704200100000|2024-01-02 12:55:00|10837.7|10835.7|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|1312
1704200400000|2024-01-02 13:00:00|10838.1|10836.1|10834.2|10832.2|10838.9|10836.9|10833.4|10831.4|2556
1704200700000|2024-01-02 13:05:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10832.6|10830.6|2904
1704201000000|2024-01-02 13:10:00|10832.6|10830.6|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|2414
1704201300000|2024-01-02 13:15:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|5657
1704201600000|2024-01-02 13:20:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10828.7|10826.7|2462
1704201900000|2024-01-02 13:25:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828|10826|2617
1704202200000|2024-01-02 13:30:00|10831.1|10829.1|10833.4|10831.4|10834.2|10832.2|10830.3|10828.3|3027
1704202500000|2024-01-02 13:35:00|10832.6|10830.6|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|3435
1704202800000|2024-01-02 13:40:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|2123
1704203100000|2024-01-02 13:45:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|2082
1704203400000|2024-01-02 13:50:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828|10826|5160
1704203700000|2024-01-02 13:55:00|10828|10826|10825.6|10823.6|10828|10826|10825.6|10823.6|2460
1704204000000|2024-01-02 14:00:00|10826.4|10824.4|10829.5|10827.5|10831.1|10829.1|10826.4|10824.4|3885
1704204300000|2024-01-02 14:05:00|10828.7|10826.7|10832.6|10830.6|10832.6|10830.6|10828.7|10826.7|3965
1704204600000|2024-01-02 14:10:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|3156
1704204900000|2024-01-02 14:15:00|10832.6|10830.6|10835|10833|10835|10833|10832.6|10830.6|4114
1704205200000|2024-01-02 14:20:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|3025
1704205500000|2024-01-02 14:25:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|2758
1704205800000|2024-01-02 14:30:00|10836.5|10834.5|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|4966
1704206100000|2024-01-02 14:35:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|4686
1704206400000|2024-01-02 14:40:00|10838.9|10836.9|10835.8|10833.8|10839.7|10837.7|10835.8|10833.8|3222
1704206700000|2024-01-02 14:45:00|10837.3|10835.3|10843.6|10841.6|10845.9|10843.9|10836.9|10834.9|6468
1704207000000|2024-01-02 14:50:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|6542
1704207300000|2024-01-02 14:55:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|4997
1704207600000|2024-01-02 15:00:00|10847.5|10845.5|10842.8|10840.8|10848.3|10846.3|10842.8|10840.8|5826
1704207900000|2024-01-02 15:05:00|10842|10840|10842.8|10840.8|10844.4|10842.4|10842|10840|3608
1704208200000|2024-01-02 15:10:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842|10840|4224
1704208500000|2024-01-02 15:15:00|10844.4|10842.4|10840.5|10838.5|10844.4|10842.4|10840.5|10838.5|4819
1704208800000|2024-01-02 15:20:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10840.5|10838.5|2799
1704209100000|2024-01-02 15:25:00|10842.8|10840.8|10840.5|10838.5|10843.6|10841.6|10840.5|10838.5|3628
1704209400000|2024-01-02 15:30:00|10839.7|10837.7|10841.2|10839.2|10843.6|10841.6|10839.7|10837.7|2716
1704209700000|2024-01-02 15:35:00|10840.5|10838.5|10842|10840|10842.8|10840.8|10838.9|10836.9|2702
1704210000000|2024-01-02 15:40:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|3171
1704210300000|2024-01-02 15:45:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|4316
1704210600000|2024-01-02 15:50:00|10839.7|10837.7|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|3655
1704210900000|2024-01-02 15:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|3222
1704211200000|2024-01-02 16:00:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10834.2|10832.2|5165
1704211500000|2024-01-02 16:05:00|10836.5|10834.5|10842.8|10840.8|10843.6|10841.6|10835.8|10833.8|4790
1704211800000|2024-01-02 16:10:00|10843.6|10841.6|10845.1|10843.1|10847.5|10845.5|10842.8|10840.8|4676
1704212100000|2024-01-02 16:15:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10842.8|10840.8|3099
1704212400000|2024-01-02 16:20:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|2987
1704212700000|2024-01-02 16:25:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|3497
1704213000000|2024-01-02 16:30:00|10843.6|10841.6|10840.5|10838.5|10843.6|10841.6|10839.7|10837.7|3068
1704213300000|2024-01-02 16:35:00|10841.2|10839.2|10842.8|10840.8|10844.4|10842.4|10841.2|10839.2|1216
1704213600000|2024-01-02 16:40:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1398
1704213900000|2024-01-02 16:45:00|10842.8|10840.8|10845.9|10843.9|10847.5|10845.5|10842.8|10840.8|1813
1704214200000|2024-01-02 16:50:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|858
1704214500000|2024-01-02 16:55:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1742
1704214800000|2024-01-02 17:00:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1509
1704215100000|2024-01-02 17:05:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|811
1704215400000|2024-01-02 17:10:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|962
1704215700000|2024-01-02 17:15:00|10842|10840|10838.9|10836.9|10842|10840|10838.1|10836.1|1733
1704216000000|2024-01-02 17:20:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1717
1704216300000|2024-01-02 17:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|542
1704216600000|2024-01-02 17:30:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|2261
1704216900000|2024-01-02 17:35:00|10838.9|10836.9|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1948
1704217200000|2024-01-02 17:40:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1300
1704217500000|2024-01-02 17:45:00|10839.3|10837.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|1703
1704217800000|2024-01-02 17:50:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|2531
1704218100000|2024-01-02 17:55:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1222
1704218400000|2024-01-02 18:00:00|10837.7|10835.7|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1501
1704218700000|2024-01-02 18:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|3239
1704219000000|2024-01-02 18:10:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1771
1704219300000|2024-01-02 18:15:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1859
1704219600000|2024-01-02 18:20:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|2059
1704219900000|2024-01-02 18:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1437
1704220200000|2024-01-02 18:30:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|510
1704220500000|2024-01-02 18:35:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|2192
1704220800000|2024-01-02 18:40:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1466
1704221100000|2024-01-02 18:45:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1143
1704221400000|2024-01-02 18:50:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1547
1704221700000|2024-01-02 18:55:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2948
1704222000000|2024-01-02 19:00:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1962
1704222300000|2024-01-02 19:05:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1236
1704222600000|2024-01-02 19:10:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|518
1704222900000|2024-01-02 19:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1289
1704223200000|2024-01-02 19:20:00|||||||||1371
1704223500000|2024-01-02 19:25:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2211
1704223800000|2024-01-02 19:30:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2977
1704224100000|2024-01-02 19:35:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1179
1704224400000|2024-01-02 19:40:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1389
1704224700000|2024-01-02 19:45:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10835|10833|3279
1704225000000|2024-01-02 19:50:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835.8|10833.8|2421
1704225300000|2024-01-02 19:55:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|4985
1704225600000|2024-01-02 20:00:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2912
1704225900000|2024-01-02 20:05:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|3495
1704226200000|2024-01-02 20:10:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1280
1704226500000|2024-01-02 20:15:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|7731
1704226800000|2024-01-02 20:20:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1134
1704227100000|2024-01-02 20:25:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|3721
1704227400000|2024-01-02 20:30:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10832.6|10830.6|3476
1704227700000|2024-01-02 20:35:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2298
1704228000000|2024-01-02 20:40:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|4420
1704228300000|2024-01-02 20:45:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|3830
1704228600000|2024-01-02 20:50:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1177
1704228900000|2024-01-02 20:55:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|6319
1704229200000|2024-01-02 21:00:00|10837.3|10835.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|6037
1704229500000|2024-01-02 21:05:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10835|10833|2184
1704229800000|2024-01-02 21:10:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|1725
1704230100000|2024-01-02 21:15:00|10836.9|10834.9|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|2564
1704230400000|2024-01-02 21:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1891
1704230700000|2024-01-02 21:25:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|2426
1704231000000|2024-01-02 21:30:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|713
1704231300000|2024-01-02 21:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1483
1704231600000|2024-01-02 21:40:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1948
1704231900000|2024-01-02 21:45:00|10837.3|10835.3|10840.5|10838.5|10840.5|10838.5|10835.8|10833.8|2356
1704232200000|2024-01-02 21:50:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2319
1704232500000|2024-01-02 21:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|2827
1704236400000|2024-01-02 23:00:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|189
1704236700000|2024-01-02 23:05:00|10836.5|10834.5|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|186
1704237000000|2024-01-02 23:10:00|10835|10833|10835|10833|10835|10833|10835|10833|249
1704237300000|2024-01-02 23:15:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|177
1704237600000|2024-01-02 23:20:00|||||||||15
1704237900000|2024-01-02 23:25:00|||||||||22
1704238200000|2024-01-02 23:30:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|132
1704238500000|2024-01-02 23:35:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|206
1704238800000|2024-01-02 23:40:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|111
1704239100000|2024-01-02 23:45:00|||||||||43
1704239400000|2024-01-02 23:50:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|177
1704239700000|2024-01-02 23:55:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|119
1704240000000|2024-01-03 00:00:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|372
1704240300000|2024-01-03 00:05:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|109
1704240600000|2024-01-03 00:10:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|158
1704240900000|2024-01-03 00:15:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|65
1704241200000|2024-01-03 00:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|159
1704241500000|2024-01-03 00:25:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|152
1704241800000|2024-01-03 00:30:00|10834.6|10832.6|10835|10833|10835|10833|10834.2|10832.2|369
1704242100000|2024-01-03 00:35:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|273
1704242400000|2024-01-03 00:40:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|154
1704242700000|2024-01-03 00:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|134
1704243000000|2024-01-03 00:50:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|96
1704243300000|2024-01-03 00:55:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|72
1704243600000|2024-01-03 01:00:00|||||||||37
1704243900000|2024-01-03 01:05:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|294
1704244200000|2024-01-03 01:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|53
1704244500000|2024-01-03 01:15:00|10832.6|10830.6|10833|10831|10833.4|10831.4|10832.6|10830.6|190
1704244800000|2024-01-03 01:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|0
1704245100000|2024-01-03 01:25:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|139
1704245400000|2024-01-03 01:30:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|119
1704245700000|2024-01-03 01:35:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|113
1704246000000|2024-01-03 01:40:00|||||||||42
1704246300000|2024-01-03 01:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|208
1704246600000|2024-01-03 01:50:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|36
1704246900000|2024-01-03 01:55:00|||||||||68
1704247200000|2024-01-03 02:00:00|10834.6|10832.6|10835|10833|10835|10833|10834.6|10832.6|19
1704247500000|2024-01-03 02:05:00|10835.8|10833.8|10835.4|10833.4|10835.8|10833.8|10835|10833|136
1704247800000|2024-01-03 02:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|73
1704248400000|2024-01-03 02:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|45
1704248700000|2024-01-03 02:25:00|10835|10833|10835|10833|10835|10833|10835|10833|25
1704249000000|2024-01-03 02:30:00|||||||||64
1704249300000|2024-01-03 02:35:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|154
1704249600000|2024-01-03 02:40:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|79
1704249900000|2024-01-03 02:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|52
1704250200000|2024-01-03 02:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|462
1704250500000|2024-01-03 02:55:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|533
1704250800000|2024-01-03 03:00:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|35
1704251100000|2024-01-03 03:05:00|||||||||133
1704251400000|2024-01-03 03:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|67
1704251700000|2024-01-03 03:15:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|127
1704252000000|2024-01-03 03:20:00|||||||||34
1704252300000|2024-01-03 03:25:00|||||||||127
1704252600000|2024-01-03 03:30:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|75
1704252900000|2024-01-03 03:35:00|||||||||28
1704253200000|2024-01-03 03:40:00|||||||||159
1704253500000|2024-01-03 03:45:00|||||||||5
1704253800000|2024-01-03 03:50:00|10833|10831|10831.9|10829.9|10833|10831|10831.9|10829.9|353
1704254100000|2024-01-03 03:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|194
1704254400000|2024-01-03 04:00:00|10832.3|10830.3|10832.6|10830.6|10832.6|10830.6|10832.3|10830.3|150
1704254700000|2024-01-03 04:05:00|10832.3|10830.3|10831.9|10829.9|10832.3|10830.3|10831.9|10829.9|279
1704255000000|2024-01-03 04:10:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|252
1704255300000|2024-01-03 04:15:00|10832.3|10830.3|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|88
1704255600000|2024-01-03 04:20:00|10831.1|10829.1|10831.5|10829.5|10831.9|10829.9|10831.1|10829.1|56
1704255900000|2024-01-03 04:25:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|227
1704256200000|2024-01-03 04:30:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|433
1704256500000|2024-01-03 04:35:00|10830.3|10828.3|10830.3|10828.3|10830.7|10828.7|10830.3|10828.3|196
1704256800000|2024-01-03 04:40:00|||||||||154
1704257100000|2024-01-03 04:45:00|||||||||40
1704257400000|2024-01-03 04:50:00|||||||||13
1704257700000|2024-01-03 04:55:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|136
1704258000000|2024-01-03 05:00:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|120
1704258300000|2024-01-03 05:05:00|||||||||69
1704258600000|2024-01-03 05:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|236
1704258900000|2024-01-03 05:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|228
1704259200000|2024-01-03 05:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|237
1704259500000|2024-01-03 05:25:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|271
1704259800000|2024-01-03 05:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|431
1704260100000|2024-01-03 05:35:00|10829.5|10827.5|10829.9|10827.9|10829.9|10827.9|10829.5|10827.5|250
1704260400000|2024-01-03 05:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|60
1704260700000|2024-01-03 05:45:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|549
1704261000000|2024-01-03 05:50:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|264
1704261300000|2024-01-03 05:55:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|640
1704261600000|2024-01-03 06:00:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1105
1704261900000|2024-01-03 06:05:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|460
1704262200000|2024-01-03 06:10:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|2192
1704262500000|2024-01-03 06:15:00|10834.2|10832.2|10834.2|10832.2|10834.6|10832.6|10833.4|10831.4|1031
1704262800000|2024-01-03 06:20:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|659
1704263100000|2024-01-03 06:25:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|533
1704263400000|2024-01-03 06:30:00|||||||||204
1704263700000|2024-01-03 06:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|278
1704264000000|2024-01-03 06:40:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|186
1704264300000|2024-01-03 06:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|336
1704264600000|2024-01-03 06:50:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|149
1704264900000|2024-01-03 06:55:00|10833|10831|10832.6|10830.6|10833|10831|10831.9|10829.9|427
1704265200000|2024-01-03 07:00:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|314
1704265500000|2024-01-03 07:05:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|400
1704265800000|2024-01-03 07:10:00|10831.1|10829.1|10828|10826|10831.9|10829.9|10828|10826|2120
1704266100000|2024-01-03 07:15:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1232
1704266400000|2024-01-03 07:20:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|1722
1704266700000|2024-01-03 07:25:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|495
1704267000000|2024-01-03 07:30:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|822
1704267300000|2024-01-03 07:35:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|1077
1704267600000|2024-01-03 07:40:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1237
1704267900000|2024-01-03 07:45:00|10828|10826|10828|10826|10828.7|10826.7|10827.6|10825.6|380
1704268200000|2024-01-03 07:50:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1214
1704268500000|2024-01-03 07:55:00|10827.6|10825.6|10826.4|10824.4|10828|10826|10825.6|10823.6|275
1704268800000|2024-01-03 08:00:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|1318
1704269100000|2024-01-03 08:05:00|10825.6|10823.6|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|1817
1704269400000|2024-01-03 08:10:00|10827.6|10825.6|10825.6|10823.6|10828|10826|10825.6|10823.6|943
1704269700000|2024-01-03 08:15:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|656
1704270000000|2024-01-03 08:20:00|10824.4|10822.4|10821.7|10819.7|10824.8|10822.8|10821.7|10819.7|1928
1704270300000|2024-01-03 08:25:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10818.2|10816.2|2018
1704270600000|2024-01-03 08:30:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|2043
1704270900000|2024-01-03 08:35:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|716
1704271200000|2024-01-03 08:40:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|2048
1704271500000|2024-01-03 08:45:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10817|10815|1750
1704271800000|2024-01-03 08:50:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|2038
1704272100000|2024-01-03 08:55:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1562
1704272400000|2024-01-03 09:00:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|603
1704272700000|2024-01-03 09:05:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|484
1704273000000|2024-01-03 09:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|3879
1704273300000|2024-01-03 09:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|814
1704273600000|2024-01-03 09:20:00|10819|10817|10820.9|10818.9|10820.9|10818.9|10819|10817|2851
1704273900000|2024-01-03 09:25:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|571
1704274200000|2024-01-03 09:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1755
1704274500000|2024-01-03 09:35:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|295
1704274800000|2024-01-03 09:40:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|484
1704275100000|2024-01-03 09:45:00|10822.1|10820.1|10824|10822|10824.8|10822.8|10821.7|10819.7|1357
1704275400000|2024-01-03 09:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|380
1704275700000|2024-01-03 09:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|183
1704276000000|2024-01-03 10:00:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|166
1704276300000|2024-01-03 10:05:00|||||||||80
1704276600000|2024-01-03 10:10:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|928
1704276900000|2024-01-03 10:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|740
1704277200000|2024-01-03 10:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|502
1704277500000|2024-01-03 10:25:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|330
1704277800000|2024-01-03 10:30:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|726
1704278100000|2024-01-03 10:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|554
1704278400000|2024-01-03 10:40:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|477
1704278700000|2024-01-03 10:45:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|209
1704279000000|2024-01-03 10:50:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|1858
1704279300000|2024-01-03 10:55:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|315
1704279600000|2024-01-03 11:00:00|10825.2|10823.2|10824|10822|10825.6|10823.6|10824|10822|655
1704279900000|2024-01-03 11:05:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10823.3|10821.3|467
1704280200000|2024-01-03 11:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|980
1704280500000|2024-01-03 11:15:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|822
1704280800000|2024-01-03 11:20:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|564
1704281100000|2024-01-03 11:25:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|125
1704281400000|2024-01-03 11:30:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|2053
1704281700000|2024-01-03 11:35:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|196
1704282000000|2024-01-03 11:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|771
1704282300000|2024-01-03 11:45:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|462
1704282600000|2024-01-03 11:50:00|||||||||152
1704282900000|2024-01-03 11:55:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|427
1704283200000|2024-01-03 12:00:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|771
1704283500000|2024-01-03 12:05:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1019
1704283800000|2024-01-03 12:10:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|1017
1704284100000|2024-01-03 12:15:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|827
1704284400000|2024-01-03 12:20:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|2318
1704284700000|2024-01-03 12:25:00|10824|10822|10820.9|10818.9|10824|10822|10820.1|10818.1|4538
1704285000000|2024-01-03 12:30:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|852
1704285300000|2024-01-03 12:35:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1319
1704285600000|2024-01-03 12:40:00|10820.1|10818.1|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|1828
1704285900000|2024-01-03 12:45:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|2487
1704286200000|2024-01-03 12:50:00|10825.6|10823.6|10826.4|10824.4|10828|10826|10825.6|10823.6|2001
1704286500000|2024-01-03 12:55:00|10825.6|10823.6|10821.7|10819.7|10825.6|10823.6|10821.7|10819.7|6344
1704286800000|2024-01-03 13:00:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|1784
1704287100000|2024-01-03 13:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|12476
1704287400000|2024-01-03 13:10:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|1558
1704287700000|2024-01-03 13:15:00|10823.7|10821.7|10822.5|10820.5|10824|10822|10822.5|10820.5|728
1704288000000|2024-01-03 13:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|3742
1704288300000|2024-01-03 13:25:00|10822.5|10820.5|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|3984
1704288600000|2024-01-03 13:30:00|10824|10822|10824|10822|10824|10822|10820.9|10818.9|5803
1704288900000|2024-01-03 13:35:00|10824.8|10822.8|10825.6|10823.6|10827.2|10825.2|10824|10822|4286
1704289200000|2024-01-03 13:40:00|10826.4|10824.4|10822.5|10820.5|10826.4|10824.4|10822.5|10820.5|4198
1704289500000|2024-01-03 13:45:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10820.9|10818.9|2124
1704289800000|2024-01-03 13:50:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|1424
1704290100000|2024-01-03 13:55:00|10824|10822|10821.7|10819.7|10825.6|10823.6|10820.9|10818.9|2705
1704290400000|2024-01-03 14:00:00|10822.5|10820.5|10822.5|10820.5|10826|10824|10822.5|10820.5|2824
1704290700000|2024-01-03 14:05:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|2494
1704291000000|2024-01-03 14:10:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|3754
1704291300000|2024-01-03 14:15:00|10818.2|10816.2|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|3983
1704291600000|2024-01-03 14:20:00|10819|10817|10813.1|10811.1|10819|10817|10813.1|10811.1|6558
1704291900000|2024-01-03 14:25:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|5108
1704292200000|2024-01-03 14:30:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3975
1704292500000|2024-01-03 14:35:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10808.4|10806.4|7436
1704292800000|2024-01-03 14:40:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10813.9|10811.9|4417
1704293100000|2024-01-03 14:45:00|10814.7|10812.7|10819.4|10817.4|10819.4|10817.4|10813.9|10811.9|4575
1704293400000|2024-01-03 14:50:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10816.2|10814.2|6633
1704293700000|2024-01-03 14:55:00|10818.6|10816.6|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|5034
1704294000000|2024-01-03 15:00:00|10813.1|10811.1|10833.4|10831.4|10835.8|10833.8|10813.1|10811.1|13268
1704294300000|2024-01-03 15:05:00|10834.2|10832.2|10824.8|10822.8|10834.2|10832.2|10824.8|10822.8|18937
1704294600000|2024-01-03 15:10:00|10825.6|10823.6|10818.6|10816.6|10826.4|10824.4|10818.6|10816.6|15061
1704294900000|2024-01-03 15:15:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10816.2|10814.2|6663
1704295200000|2024-01-03 15:20:00|10816.2|10814.2|10814.7|10812.7|10817.8|10815.8|10814.7|10812.7|4832
1704295500000|2024-01-03 15:25:00|10813.9|10811.9|10815.5|10813.5|10817.8|10815.8|10813.9|10811.9|4511
1704295800000|2024-01-03 15:30:00|10814.7|10812.7|10811.5|10809.5|10816.2|10814.2|10810|10808|4960
1704296100000|2024-01-03 15:35:00|10810.8|10808.8|10810|10808|10813.1|10811.1|10807.6|10805.6|4290
1704296400000|2024-01-03 15:40:00|10810.8|10808.8|10815.5|10813.5|10815.5|10813.5|10808.4|10806.4|5193
1704296700000|2024-01-03 15:45:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|5679
1704297000000|2024-01-03 15:50:00|10816.2|10814.2|10817.8|10815.8|10819.4|10817.4|10815.5|10813.5|5794
1704297300000|2024-01-03 15:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|4320
1704297600000|2024-01-03 16:00:00|10819.4|10817.4|10822.5|10820.5|10823.3|10821.3|10819.4|10817.4|5370
1704297900000|2024-01-03 16:05:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3171
1704298200000|2024-01-03 16:10:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|2447
1704298500000|2024-01-03 16:15:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|2766
1704298800000|2024-01-03 16:20:00|10825.6|10823.6|10828|10826|10828|10826|10825.6|10823.6|1750
1704299100000|2024-01-03 16:25:00|10827.2|10825.2|10828|10826|10829.5|10827.5|10827.2|10825.2|5001
1704299400000|2024-01-03 16:30:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|3120
1704299700000|2024-01-03 16:35:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|2929
1704300000000|2024-01-03 16:40:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|2876
1704300300000|2024-01-03 16:45:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|2795
1704300600000|2024-01-03 16:50:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|2820
1704300900000|2024-01-03 16:55:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|3006
1704301200000|2024-01-03 17:00:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|1654
1704301500000|2024-01-03 17:05:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|2216
1704301800000|2024-01-03 17:10:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|4855
1704302100000|2024-01-03 17:15:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3507
1704302400000|2024-01-03 17:20:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2210
1704302700000|2024-01-03 17:25:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|1709
1704303000000|2024-01-03 17:30:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|3102
1704303300000|2024-01-03 17:35:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|1321
1704303600000|2024-01-03 17:40:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|1005
1704303900000|2024-01-03 17:45:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2832
1704304200000|2024-01-03 17:50:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|632
1704304500000|2024-01-03 17:55:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|1760
1704304800000|2024-01-03 18:00:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|2764
1704305100000|2024-01-03 18:05:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|784
1704305400000|2024-01-03 18:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1778
1704305700000|2024-01-03 18:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|2244
1704306000000|2024-01-03 18:20:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|2622
1704306300000|2024-01-03 18:25:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1615
1704306600000|2024-01-03 18:30:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1619
1704306900000|2024-01-03 18:35:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|1241
1704307200000|2024-01-03 18:40:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|2096
1704307500000|2024-01-03 18:45:00|10837.3|10835.3|10840.5|10838.5|10841.2|10839.2|10836.5|10834.5|2693
1704307800000|2024-01-03 18:50:00|10841.2|10839.2|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|3213
1704308100000|2024-01-03 18:55:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1976
1704308400000|2024-01-03 19:00:00|10840.8|10838.8|10833.4|10831.4|10840.8|10838.8|10829.5|10827.5|9086
1704308700000|2024-01-03 19:05:00|10832.6|10830.6|10832.6|10830.6|10834.2|10832.2|10831.5|10829.5|5197
1704309000000|2024-01-03 19:10:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10828.7|10826.7|5229
1704309300000|2024-01-03 19:15:00|10833.4|10831.4|10838.1|10836.1|10838.9|10836.9|10833.4|10831.4|4619
1704309600000|2024-01-03 19:20:00|10837.3|10835.3|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|5744
1704309900000|2024-01-03 19:25:00|10841.2|10839.2|10849|10847|10849.8|10847.8|10841.2|10839.2|5496
1704310200000|2024-01-03 19:30:00|10849.4|10847.4|10849|10847|10852.2|10850.2|10848.3|10846.3|7410
1704310500000|2024-01-03 19:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10848.3|10846.3|2621
1704310800000|2024-01-03 19:40:00|10848.7|10846.7|10849|10847|10850.6|10848.6|10845.9|10843.9|2800
1704311100000|2024-01-03 19:45:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|2059
1704311400000|2024-01-03 19:50:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|2676
1704311700000|2024-01-03 19:55:00|10846.7|10844.7|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|5069
1704312000000|2024-01-03 20:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|4602
1704312300000|2024-01-03 20:05:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|1947
1704312600000|2024-01-03 20:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2802
1704312900000|2024-01-03 20:15:00|10847.5|10845.5|10846.7|10844.7|10849|10847|10846.7|10844.7|5345
1704313200000|2024-01-03 20:20:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|3404
1704313500000|2024-01-03 20:25:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|2802
1704313800000|2024-01-03 20:30:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|1766
1704314100000|2024-01-03 20:35:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2164
1704314400000|2024-01-03 20:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|3389
1704314700000|2024-01-03 20:45:00|10846.7|10844.7|10847.9|10845.9|10849.8|10847.8|10845.9|10843.9|4055
1704315000000|2024-01-03 20:50:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|2994
1704315300000|2024-01-03 20:55:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|2917
1704315600000|2024-01-03 21:00:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|6507
1704315900000|2024-01-03 21:05:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1502
1704316200000|2024-01-03 21:10:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|3311
1704316500000|2024-01-03 21:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1791
1704316800000|2024-01-03 21:20:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|2290
1704317100000|2024-01-03 21:25:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|4954
1704317400000|2024-01-03 21:30:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1986
1704317700000|2024-01-03 21:35:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|2184
1704318000000|2024-01-03 21:40:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|2356
1704318300000|2024-01-03 21:45:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1782
1704318600000|2024-01-03 21:50:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1577
1704318900000|2024-01-03 21:55:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842|10840|1446
1704322800000|2024-01-03 23:00:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|471
1704323100000|2024-01-03 23:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|134
1704323400000|2024-01-03 23:10:00|10844.4|10842.4|10843.6|10841.6|10844.8|10842.8|10843.6|10841.6|194
1704323700000|2024-01-03 23:15:00|10844|10842|10843.6|10841.6|10844.4|10842.4|10843.2|10841.2|733
1704324000000|2024-01-03 23:20:00|||||||||21
1704324300000|2024-01-03 23:25:00|||||||||1
1704324600000|2024-01-03 23:30:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|94
1704324900000|2024-01-03 23:35:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|140
1704325200000|2024-01-03 23:40:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10843.2|10841.2|18
1704325500000|2024-01-03 23:45:00|10842.8|10840.8|10844|10842|10844.4|10842.4|10842.8|10840.8|268
1704325800000|2024-01-03 23:50:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|158
1704326100000|2024-01-03 23:55:00|||||||||116
1704326400000|2024-01-04 00:00:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|797
1704326700000|2024-01-04 00:05:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|546
1704327000000|2024-01-04 00:10:00|10843.2|10841.2|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|256
1704327300000|2024-01-04 00:15:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|436
1704327600000|2024-01-04 00:20:00|10844.8|10842.8|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|142
1704327900000|2024-01-04 00:25:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|327
1704328200000|2024-01-04 00:30:00|||||||||141
1704328500000|2024-01-04 00:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|219
1704328800000|2024-01-04 00:40:00|||||||||256
1704329100000|2024-01-04 00:45:00|10844.4|10842.4|10845.1|10843.1|10845.5|10843.5|10844.4|10842.4|519
1704329400000|2024-01-04 00:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|220
1704329700000|2024-01-04 00:55:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|952
1704330000000|2024-01-04 01:00:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|447
1704330300000|2024-01-04 01:05:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.2|10841.2|227
1704330600000|2024-01-04 01:10:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|169
1704330900000|2024-01-04 01:15:00|||||||||20
1704331200000|2024-01-04 01:20:00|||||||||17
1704331500000|2024-01-04 01:25:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|87
1704331800000|2024-01-04 01:30:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|312
1704332100000|2024-01-04 01:35:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|448
1704332400000|2024-01-04 01:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|171
1704332700000|2024-01-04 01:45:00|||||||||212
1704333000000|2024-01-04 01:50:00|||||||||81
1704333300000|2024-01-04 01:55:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|470
1704333600000|2024-01-04 02:00:00|||||||||613
1704333900000|2024-01-04 02:05:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|268
1704334200000|2024-01-04 02:10:00|||||||||39
1704334500000|2024-01-04 02:15:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|595
1704334800000|2024-01-04 02:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|190
1704335100000|2024-01-04 02:25:00|||||||||184
1704335400000|2024-01-04 02:30:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|406
1704335700000|2024-01-04 02:35:00|||||||||43
1704336000000|2024-01-04 02:40:00|||||||||245
1704336300000|2024-01-04 02:45:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|264
1704336600000|2024-01-04 02:50:00|10840.5|10838.5|10840.8|10838.8|10841.2|10839.2|10840.5|10838.5|82
1704336900000|2024-01-04 02:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|95
1704337200000|2024-01-04 03:00:00|||||||||74
1704337500000|2024-01-04 03:05:00|||||||||390
1704337800000|2024-01-04 03:10:00|||||||||44
1704338100000|2024-01-04 03:15:00|||||||||127
1704338400000|2024-01-04 03:20:00|10841.6|10839.6|10841.6|10839.6|10842|10840|10841.2|10839.2|70
1704338700000|2024-01-04 03:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|52
1704339000000|2024-01-04 03:30:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|664
1704339300000|2024-01-04 03:35:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|339
1704339600000|2024-01-04 03:40:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|495
1704339900000|2024-01-04 03:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|196
1704340200000|2024-01-04 03:50:00|10842|10840|10842|10840|10842|10840|10842|10840|145
1704340500000|2024-01-04 03:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|368
1704340800000|2024-01-04 04:00:00|||||||||1
1704341100000|2024-01-04 04:05:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|116
1704341400000|2024-01-04 04:10:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|126
1704341700000|2024-01-04 04:15:00|||||||||26
1704342000000|2024-01-04 04:20:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.5|10836.5|480
1704342300000|2024-01-04 04:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|449
1704342600000|2024-01-04 04:30:00|||||||||12
1704342900000|2024-01-04 04:35:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|185
1704343200000|2024-01-04 04:40:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|188
1704343500000|2024-01-04 04:45:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|348
1704343800000|2024-01-04 04:50:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|236
1704344100000|2024-01-04 04:55:00|10838.5|10836.5|10838.1|10836.1|10838.5|10836.5|10838.1|10836.1|49
1704344400000|2024-01-04 05:00:00|||||||||285
1704344700000|2024-01-04 05:05:00|||||||||276
1704345000000|2024-01-04 05:10:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|44
1704345300000|2024-01-04 05:15:00|||||||||174
1704345600000|2024-01-04 05:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|21
1704345900000|2024-01-04 05:25:00|10838.5|10836.5|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|89
1704346200000|2024-01-04 05:30:00|||||||||15
1704346500000|2024-01-04 05:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|433
1704346800000|2024-01-04 05:40:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|364
1704347100000|2024-01-04 05:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|126
1704347400000|2024-01-04 05:50:00|10838.9|10836.9|10842.8|10840.8|10843.6|10841.6|10838.9|10836.9|953
1704347700000|2024-01-04 05:55:00|10842|10840|10842|10840|10842|10840|10842|10840|240
1704348000000|2024-01-04 06:00:00|10841.2|10839.2|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|840
1704348300000|2024-01-04 06:05:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|95
1704348600000|2024-01-04 06:10:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|696
1704348900000|2024-01-04 06:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|378
1704349200000|2024-01-04 06:20:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|238
1704349500000|2024-01-04 06:25:00|10847.1|10845.1|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|456
1704349800000|2024-01-04 06:30:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|3557
1704350100000|2024-01-04 06:35:00|10849.8|10847.8|10847.1|10845.1|10849.8|10847.8|10846.7|10844.7|872
1704350400000|2024-01-04 06:40:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|489
1704350700000|2024-01-04 06:45:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.1|10845.1|376
1704351000000|2024-01-04 06:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|242
1704351300000|2024-01-04 06:55:00|10848.3|10846.3|10849|10847|10849|10847|10847.5|10845.5|282
1704351600000|2024-01-04 07:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|464
1704351900000|2024-01-04 07:05:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|1594
1704352200000|2024-01-04 07:10:00|10849|10847|10851.4|10849.4|10852.6|10850.6|10849|10847|2394
1704352500000|2024-01-04 07:15:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|531
1704352800000|2024-01-04 07:20:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|448
1704353100000|2024-01-04 07:25:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|300
1704353400000|2024-01-04 07:30:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|1152
1704353700000|2024-01-04 07:35:00|10851.4|10849.4|10853|10851|10853.7|10851.7|10850.6|10848.6|1317
1704354000000|2024-01-04 07:40:00|10852.6|10850.6|10853|10851|10853|10851|10851.4|10849.4|1121
1704354300000|2024-01-04 07:45:00|10853.7|10851.7|10849.8|10847.8|10854.5|10852.5|10849.8|10847.8|2432
1704354600000|2024-01-04 07:50:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|1475
1704354900000|2024-01-04 07:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|1656
1704355200000|2024-01-04 08:00:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|1381
1704355500000|2024-01-04 08:05:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|1420
1704355800000|2024-01-04 08:10:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|1332
1704356100000|2024-01-04 08:15:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|607
1704356400000|2024-01-04 08:20:00|10846.3|10844.3|10846.7|10844.7|10848.3|10846.3|10846.3|10844.3|879
1704356700000|2024-01-04 08:25:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|605
1704357000000|2024-01-04 08:30:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|1633
1704357300000|2024-01-04 08:35:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1774
1704357600000|2024-01-04 08:40:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|774
1704357900000|2024-01-04 08:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|1023
1704358200000|2024-01-04 08:50:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|1311
1704358500000|2024-01-04 08:55:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1071
1704358800000|2024-01-04 09:00:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1166
1704359100000|2024-01-04 09:05:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.2|10841.2|1069
1704359400000|2024-01-04 09:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|841
1704359700000|2024-01-04 09:15:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|636
1704360000000|2024-01-04 09:20:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|1556
1704360300000|2024-01-04 09:25:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|1256
1704360600000|2024-01-04 09:30:00|10842.8|10840.8|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1213
1704360900000|2024-01-04 09:35:00|10842.4|10840.4|10842.8|10840.8|10843.6|10841.6|10842|10840|715
1704361200000|2024-01-04 09:40:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|2635
1704361500000|2024-01-04 09:45:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|1355
1704361800000|2024-01-04 09:50:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|821
1704362100000|2024-01-04 09:55:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|695
1704362400000|2024-01-04 10:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1369
1704362700000|2024-01-04 10:05:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10835|10833|1722
1704363000000|2024-01-04 10:10:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|622
1704363300000|2024-01-04 10:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|315
1704363600000|2024-01-04 10:20:00|10836.9|10834.9|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|806
1704363900000|2024-01-04 10:25:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|749
1704364200000|2024-01-04 10:30:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2132
1704364500000|2024-01-04 10:35:00|10833|10831|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|491
1704364800000|2024-01-04 10:40:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|586
1704365100000|2024-01-04 10:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|591
1704365400000|2024-01-04 10:50:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|633
1704365700000|2024-01-04 10:55:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|793
1704366000000|2024-01-04 11:00:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|887
1704366300000|2024-01-04 11:05:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|615
1704366600000|2024-01-04 11:10:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|746
1704366900000|2024-01-04 11:15:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|737
1704367200000|2024-01-04 11:20:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|1078
1704367500000|2024-01-04 11:25:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828|10826|1328
1704367800000|2024-01-04 11:30:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|822
1704368100000|2024-01-04 11:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|896
1704368400000|2024-01-04 11:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|446
1704368700000|2024-01-04 11:45:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|733
1704369000000|2024-01-04 11:50:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|183
1704369300000|2024-01-04 11:55:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1394
1704369600000|2024-01-04 12:00:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|3197
1704369900000|2024-01-04 12:05:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1637
1704370200000|2024-01-04 12:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|670
1704370500000|2024-01-04 12:15:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|1028
1704370800000|2024-01-04 12:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|439
1704371100000|2024-01-04 12:25:00|10828|10826|10829.5|10827.5|10830.3|10828.3|10828|10826|3182
1704371400000|2024-01-04 12:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|2587
1704371700000|2024-01-04 12:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|609
1704372000000|2024-01-04 12:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1200
1704372300000|2024-01-04 12:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1020
1704372600000|2024-01-04 12:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|937
1704372900000|2024-01-04 12:55:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|2060
1704373200000|2024-01-04 13:00:00|10827.2|10825.2|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|2522
1704373500000|2024-01-04 13:05:00|10824.8|10822.8|10826.4|10824.4|10828|10826|10824.8|10822.8|2284
1704373800000|2024-01-04 13:10:00|10825.6|10823.6|10823.7|10821.7|10828.7|10826.7|10821.7|10819.7|3177
1704374100000|2024-01-04 13:15:00|10822.5|10820.5|10821.7|10819.7|10824|10822|10819.4|10817.4|5963
1704374400000|2024-01-04 13:20:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10819.4|10817.4|4615
1704374700000|2024-01-04 13:25:00|10821.7|10819.7|10824|10822|10824.8|10822.8|10821.7|10819.7|3967
1704375000000|2024-01-04 13:30:00|10820.5|10818.5|10817.8|10815.8|10820.9|10818.9|10815.5|10813.5|7226
1704375300000|2024-01-04 13:35:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|4078
1704375600000|2024-01-04 13:40:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|6189
1704375900000|2024-01-04 13:45:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|4677
1704376200000|2024-01-04 13:50:00|10815.1|10813.1|10816.2|10814.2|10817|10815|10813.9|10811.9|4196
1704376500000|2024-01-04 13:55:00|10815.5|10813.5|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|3297
1704376800000|2024-01-04 14:00:00|10811.5|10809.5|10814.7|10812.7|10816.2|10814.2|10811.5|10809.5|4113
1704377100000|2024-01-04 14:05:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|2382
1704377400000|2024-01-04 14:10:00|10812.3|10810.3|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|2198
1704377700000|2024-01-04 14:15:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2907
1704378000000|2024-01-04 14:20:00|10817|10815|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2849
1704378300000|2024-01-04 14:25:00|10813.9|10811.9|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|2304
1704378600000|2024-01-04 14:30:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|4384
1704378900000|2024-01-04 14:35:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|3074
1704379200000|2024-01-04 14:40:00|10811.5|10809.5|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|3514
1704379500000|2024-01-04 14:45:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10808.4|10806.4|4629
1704379800000|2024-01-04 14:50:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810|10808|5751
1704380100000|2024-01-04 14:55:00|10811.5|10809.5|10810|10808|10813.1|10811.1|10809.2|10807.2|5229
1704380400000|2024-01-04 15:00:00|10810.8|10808.8|10814.7|10812.7|10814.7|10812.7|10810|10808|3241
1704380700000|2024-01-04 15:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|4567
1704381000000|2024-01-04 15:10:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|4415
1704381300000|2024-01-04 15:15:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|2604
1704381600000|2024-01-04 15:20:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|5000
1704381900000|2024-01-04 15:25:00|10818.6|10816.6|10819.4|10817.4|10819.8|10817.8|10817.8|10815.8|2667
1704382200000|2024-01-04 15:30:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|7896
1704382500000|2024-01-04 15:35:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|3439
1704382800000|2024-01-04 15:40:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2075
1704383100000|2024-01-04 15:45:00|10820.1|10818.1|10817|10815|10820.1|10818.1|10817|10815|2978
1704383400000|2024-01-04 15:50:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2419
1704383700000|2024-01-04 15:55:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|2995
1704384000000|2024-01-04 16:00:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10816.2|10814.2|3744
1704384300000|2024-01-04 16:05:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2220
1704384600000|2024-01-04 16:10:00|10817|10815|10819.4|10817.4|10820.1|10818.1|10817|10815|3038
1704384900000|2024-01-04 16:15:00|10818.6|10816.6|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|3005
1704385200000|2024-01-04 16:20:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2406
1704385500000|2024-01-04 16:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3440
1704385800000|2024-01-04 16:30:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|2306
1704386100000|2024-01-04 16:35:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1089
1704386400000|2024-01-04 16:40:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|1604
1704386700000|2024-01-04 16:45:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|2507
1704387000000|2024-01-04 16:50:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3187
1704387300000|2024-01-04 16:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2612
1704387600000|2024-01-04 17:00:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|3780
1704387900000|2024-01-04 17:05:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|544
1704388200000|2024-01-04 17:10:00|10815.1|10813.1|10813.9|10811.9|10815.1|10813.1|10813.9|10811.9|1724
1704388500000|2024-01-04 17:15:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|422
1704388800000|2024-01-04 17:20:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|2033
1704389100000|2024-01-04 17:25:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2589
1704389400000|2024-01-04 17:30:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1653
1704389700000|2024-01-04 17:35:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|1705
1704390000000|2024-01-04 17:40:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|1302
1704390300000|2024-01-04 17:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|611
1704390600000|2024-01-04 17:50:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|3850
1704390900000|2024-01-04 17:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2187
1704391200000|2024-01-04 18:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|732
1704391500000|2024-01-04 18:05:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4203
1704391800000|2024-01-04 18:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1813
1704392100000|2024-01-04 18:15:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|3364
1704392400000|2024-01-04 18:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1404
1704392700000|2024-01-04 18:25:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|1699
1704393000000|2024-01-04 18:30:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|1631
1704393300000|2024-01-04 18:35:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|1618
1704393600000|2024-01-04 18:40:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|1277
1704393900000|2024-01-04 18:45:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1803
1704394200000|2024-01-04 18:50:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|1611
1704394500000|2024-01-04 18:55:00|10810.4|10808.4|10810|10808|10811.5|10809.5|10810|10808|1615
1704394800000|2024-01-04 19:00:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1096
1704395100000|2024-01-04 19:05:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|1707
1704395400000|2024-01-04 19:10:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|994
1704395700000|2024-01-04 19:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|927
1704396000000|2024-01-04 19:20:00|||||||||1261
1704396300000|2024-01-04 19:25:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|1546
1704396600000|2024-01-04 19:30:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|797
1704396900000|2024-01-04 19:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|2036
1704397200000|2024-01-04 19:40:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|1152
1704397500000|2024-01-04 19:45:00|10809.2|10807.2|10813.1|10811.1|10813.1|10811.1|10809.2|10807.2|3487
1704397800000|2024-01-04 19:50:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|4593
1704398100000|2024-01-04 19:55:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|5030
1704398400000|2024-01-04 20:00:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3495
1704398700000|2024-01-04 20:05:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2063
1704399000000|2024-01-04 20:10:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|3288
1704399300000|2024-01-04 20:15:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|3077
1704399600000|2024-01-04 20:20:00|||||||||1945
1704399900000|2024-01-04 20:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|214
1704400200000|2024-01-04 20:30:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2054
1704400500000|2024-01-04 20:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1180
1704400800000|2024-01-04 20:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|549
1704401100000|2024-01-04 20:45:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1776
1704401400000|2024-01-04 20:50:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2478
1704401700000|2024-01-04 20:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|3651
1704402000000|2024-01-04 21:00:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|2704
1704402300000|2024-01-04 21:05:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1453
1704402600000|2024-01-04 21:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1714
1704402900000|2024-01-04 21:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|961
1704403200000|2024-01-04 21:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|771
1704403500000|2024-01-04 21:25:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|1861
1704403800000|2024-01-04 21:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2452
1704404100000|2024-01-04 21:35:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810|10808|2503
1704404400000|2024-01-04 21:40:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|1811
1704404700000|2024-01-04 21:45:00|||||||||1788
1704405000000|2024-01-04 21:50:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|1878
1704405300000|2024-01-04 21:55:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|2967
1704409200000|2024-01-04 23:00:00|10808.4|10806.4|10808.4|10806.4|10808.8|10806.8|10807.6|10805.6|137
1704409500000|2024-01-04 23:05:00|||||||||12
1704409800000|2024-01-04 23:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|207
1704410100000|2024-01-04 23:15:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|133
1704410400000|2024-01-04 23:20:00|||||||||19
1704410700000|2024-01-04 23:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|96
1704411000000|2024-01-04 23:30:00|||||||||26
1704411300000|2024-01-04 23:35:00|||||||||4
1704411600000|2024-01-04 23:40:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|499
1704411900000|2024-01-04 23:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|278
1704412200000|2024-01-04 23:50:00|||||||||5
1704412500000|2024-01-04 23:55:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|131
1704412800000|2024-01-05 00:00:00|||||||||758
1704413100000|2024-01-05 00:05:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|239
1704413400000|2024-01-05 00:10:00|10809.6|10807.6|10810|10808|10810|10808|10809.6|10807.6|79
1704413700000|2024-01-05 00:15:00|10809.2|10807.2|10812.3|10810.3|10812.3|10810.3|10808.4|10806.4|1333
1704414000000|2024-01-05 00:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|44
1704414300000|2024-01-05 00:25:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|1180
1704414600000|2024-01-05 00:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|508
1704414900000|2024-01-05 00:35:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|193
1704415200000|2024-01-05 00:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|181
1704415500000|2024-01-05 00:45:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|304
1704415800000|2024-01-05 00:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|271
1704416100000|2024-01-05 00:55:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|469
1704416400000|2024-01-05 01:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|307
1704416700000|2024-01-05 01:05:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|25
1704417000000|2024-01-05 01:10:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|859
1704417300000|2024-01-05 01:15:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|693
1704417600000|2024-01-05 01:20:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|864
1704417900000|2024-01-05 01:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|275
1704418200000|2024-01-05 01:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|415
1704418500000|2024-01-05 01:35:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|858
1704418800000|2024-01-05 01:40:00|10815.1|10813.1|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1898
1704419100000|2024-01-05 01:45:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|388
1704419400000|2024-01-05 01:50:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|792
1704419700000|2024-01-05 01:55:00|||||||||544
1704420000000|2024-01-05 02:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|534
1704420300000|2024-01-05 02:05:00|||||||||38
1704420600000|2024-01-05 02:10:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|267
1704420900000|2024-01-05 02:15:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|270
1704421200000|2024-01-05 02:20:00|||||||||3
1704421500000|2024-01-05 02:25:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|967
1704421800000|2024-01-05 02:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|271
1704422100000|2024-01-05 02:35:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|395
1704422400000|2024-01-05 02:40:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|506
1704422700000|2024-01-05 02:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|97
1704423000000|2024-01-05 02:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|511
1704423300000|2024-01-05 02:55:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|153
1704423600000|2024-01-05 03:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|446
1704423900000|2024-01-05 03:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|450
1704424200000|2024-01-05 03:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|294
1704424500000|2024-01-05 03:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|3645
1704424800000|2024-01-05 03:20:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|106
1704425100000|2024-01-05 03:25:00|||||||||3
1704425400000|2024-01-05 03:30:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|177
1704425700000|2024-01-05 03:35:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|466
1704426000000|2024-01-05 03:40:00|||||||||169
1704426300000|2024-01-05 03:45:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|521
1704426600000|2024-01-05 03:50:00|||||||||101
1704426900000|2024-01-05 03:55:00|||||||||37
1704427200000|2024-01-05 04:00:00|||||||||56
1704427500000|2024-01-05 04:05:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|89
1704427800000|2024-01-05 04:10:00|||||||||144
1704428100000|2024-01-05 04:15:00|||||||||287
1704428400000|2024-01-05 04:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|264
1704428700000|2024-01-05 04:25:00|10806.5|10804.5|10806.5|10804.5|10806.5|10804.5|10806.5|10804.5|229
1704429000000|2024-01-05 04:30:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|251
1704429300000|2024-01-05 04:35:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10808|10806|530
1704429600000|2024-01-05 04:40:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|250
1704429900000|2024-01-05 04:45:00|||||||||203
1704430200000|2024-01-05 04:50:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|826
1704430500000|2024-01-05 04:55:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|429
1704430800000|2024-01-05 05:00:00|||||||||3595
1704431100000|2024-01-05 05:05:00|||||||||40
1704431400000|2024-01-05 05:10:00|||||||||54
1704431700000|2024-01-05 05:15:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|172
1704432000000|2024-01-05 05:20:00|||||||||121
1704432300000|2024-01-05 05:25:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|370
1704432600000|2024-01-05 05:30:00|||||||||32
1704432900000|2024-01-05 05:35:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|297
1704433200000|2024-01-05 05:40:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|342
1704433500000|2024-01-05 05:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|870
1704433800000|2024-01-05 05:50:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|195
1704434100000|2024-01-05 05:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|377
1704434400000|2024-01-05 06:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|185
1704434700000|2024-01-05 06:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|166
1704435000000|2024-01-05 06:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|753
1704435300000|2024-01-05 06:15:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10803|10801|318
1704435600000|2024-01-05 06:20:00|||||||||79
1704435900000|2024-01-05 06:25:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|1354
1704436200000|2024-01-05 06:30:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|717
1704436500000|2024-01-05 06:35:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|633
1704436800000|2024-01-05 06:40:00|10799.4|10797.4|10799|10797|10799.4|10797.4|10799|10797|1056
1704437100000|2024-01-05 06:45:00|10798.3|10796.3|10798.7|10796.7|10799|10797|10798.3|10796.3|4017
1704437400000|2024-01-05 06:50:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|566
1704437700000|2024-01-05 06:55:00|10798.7|10796.7|10799|10797|10799|10797|10798.3|10796.3|474
1704438000000|2024-01-05 07:00:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1904
1704438300000|2024-01-05 07:05:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|1517
1704438600000|2024-01-05 07:10:00|10802.6|10800.6|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|954
1704438900000|2024-01-05 07:15:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|2192
1704439200000|2024-01-05 07:20:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|511
1704439500000|2024-01-05 07:25:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|456
1704439800000|2024-01-05 07:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|803
1704440100000|2024-01-05 07:35:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|332
1704440400000|2024-01-05 07:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|164
1704440700000|2024-01-05 07:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|411
1704441000000|2024-01-05 07:50:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|128
1704441300000|2024-01-05 07:55:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|804
1704441600000|2024-01-05 08:00:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|952
1704441900000|2024-01-05 08:05:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|1093
1704442200000|2024-01-05 08:10:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|473
1704442500000|2024-01-05 08:15:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|472
1704442800000|2024-01-05 08:20:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|929
1704443100000|2024-01-05 08:25:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|1592
1704443400000|2024-01-05 08:30:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1112
1704443700000|2024-01-05 08:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|1633
1704444000000|2024-01-05 08:40:00|10803|10801|10803|10801|10804.5|10802.5|10802.2|10800.2|1286
1704444300000|2024-01-05 08:45:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|795
1704444600000|2024-01-05 08:50:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|428
1704444900000|2024-01-05 08:55:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|798
1704445200000|2024-01-05 09:00:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|548
1704445500000|2024-01-05 09:05:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|942
1704445800000|2024-01-05 09:10:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|5592
1704446100000|2024-01-05 09:15:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|750
1704446400000|2024-01-05 09:20:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|1121
1704446700000|2024-01-05 09:25:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|1652
1704447000000|2024-01-05 09:30:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|441
1704447300000|2024-01-05 09:35:00|10799|10797|10796.7|10794.7|10799.8|10797.8|10796.7|10794.7|2219
1704447600000|2024-01-05 09:40:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.8|10792.8|1570
1704447900000|2024-01-05 09:45:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1627
1704448200000|2024-01-05 09:50:00|10794.4|10792.4|10792.8|10790.8|10795.1|10793.1|10792|10790|1308
1704448500000|2024-01-05 09:55:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|1499
1704448800000|2024-01-05 10:00:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1900
1704449100000|2024-01-05 10:05:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|1445
1704449400000|2024-01-05 10:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1734
1704449700000|2024-01-05 10:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1737
1704450000000|2024-01-05 10:20:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|308
1704450300000|2024-01-05 10:25:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1735
1704450600000|2024-01-05 10:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|2912
1704450900000|2024-01-05 10:35:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1910
1704451200000|2024-01-05 10:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1636
1704451500000|2024-01-05 10:45:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|2780
1704451800000|2024-01-05 10:50:00|10787.3|10785.3|10789.7|10787.7|10790.1|10788.1|10787.3|10785.3|1062
1704452100000|2024-01-05 10:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|466
1704452400000|2024-01-05 11:00:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|824
1704452700000|2024-01-05 11:05:00|||||||||109
1704453000000|2024-01-05 11:10:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1035
1704453300000|2024-01-05 11:15:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|2161
1704453600000|2024-01-05 11:20:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|555
1704453900000|2024-01-05 11:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|693
1704454200000|2024-01-05 11:30:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|766
1704454500000|2024-01-05 11:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|295
1704454800000|2024-01-05 11:40:00|||||||||151
1704455100000|2024-01-05 11:45:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|688
1704455400000|2024-01-05 11:50:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1224
1704455700000|2024-01-05 11:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|449
1704456000000|2024-01-05 12:00:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|1958
1704456300000|2024-01-05 12:05:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1178
1704456600000|2024-01-05 12:10:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1753
1704456900000|2024-01-05 12:15:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1356
1704457200000|2024-01-05 12:20:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1792
1704457500000|2024-01-05 12:25:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|799
1704457800000|2024-01-05 12:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1191
1704458100000|2024-01-05 12:35:00|10792|10790|10792|10790|10792|10790|10790.5|10788.5|1314
1704458400000|2024-01-05 12:40:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4692
1704458700000|2024-01-05 12:45:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|984
1704459000000|2024-01-05 12:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|1422
1704459300000|2024-01-05 12:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10789.7|10787.7|2839
1704459600000|2024-01-05 13:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10786.5|10784.5|3219
1704459900000|2024-01-05 13:05:00|10788.1|10786.1|10790.5|10788.5|10792|10790|10788.1|10786.1|5389
1704460200000|2024-01-05 13:10:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10788.9|10786.9|4595
1704460500000|2024-01-05 13:15:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|5164
1704460800000|2024-01-05 13:20:00|10794.4|10792.4|10794.4|10792.4|10798.3|10796.3|10794.4|10792.4|4787
1704461100000|2024-01-05 13:25:00|10793.6|10791.6|10793.2|10791.2|10797.9|10795.9|10791.2|10789.2|6757
1704461400000|2024-01-05 13:30:00|10784.2|10782.2|10772.5|10770.5|10784.2|10782.2|10757.6|10755.6|18410
1704461700000|2024-01-05 13:35:00|10771.7|10769.7|10768.6|10766.6|10776.4|10774.4|10763.9|10761.9|15289
1704462000000|2024-01-05 13:40:00|10767.8|10765.8|10774.8|10772.8|10777.2|10775.2|10765.5|10763.5|11272
1704462300000|2024-01-05 13:45:00|10774.4|10772.4|10776.4|10774.4|10777.2|10775.2|10770.9|10768.9|6912
1704462600000|2024-01-05 13:50:00|10777.2|10775.2|10783.4|10781.4|10783.4|10781.4|10773.3|10771.3|14445
1704462900000|2024-01-05 13:55:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10777.2|10775.2|10607
1704463200000|2024-01-05 14:00:00|10781.5|10779.5|10785.8|10783.8|10786.5|10784.5|10781.1|10779.1|6203
1704463500000|2024-01-05 14:05:00|10785|10783|10781.1|10779.1|10788.9|10786.9|10781.1|10779.1|6946
1704463800000|2024-01-05 14:10:00|10780.3|10778.3|10780.3|10778.3|10783.4|10781.4|10779.5|10777.5|4876
1704464100000|2024-01-05 14:15:00|10779.5|10777.5|10785.8|10783.8|10787.3|10785.3|10779.5|10777.5|6340
1704464400000|2024-01-05 14:20:00|10786.2|10784.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|3916
1704464700000|2024-01-05 14:25:00|10786.9|10784.9|10790.5|10788.5|10792|10790|10786.5|10784.5|7038
1704465000000|2024-01-05 14:30:00|10789.7|10787.7|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|7837
1704465300000|2024-01-05 14:35:00|10785.8|10783.8|10784.2|10782.2|10788.1|10786.1|10784.2|10782.2|5396
1704465600000|2024-01-05 14:40:00|10785|10783|10786.5|10784.5|10789.7|10787.7|10784.2|10782.2|6106
1704465900000|2024-01-05 14:45:00|10786.9|10784.9|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|2749
1704466200000|2024-01-05 14:50:00|10791.2|10789.2|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|4577
1704466500000|2024-01-05 14:55:00|10788.9|10786.9|10789.3|10787.3|10790.5|10788.5|10787.3|10785.3|3970
1704466800000|2024-01-05 15:00:00|10804.1|10802.1|10823.3|10821.3|10827.2|10825.2|10802.6|10800.6|19220
1704467100000|2024-01-05 15:05:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10817.8|10815.8|16071
1704467400000|2024-01-05 15:10:00|10825.6|10823.6|10831.1|10829.1|10835|10833|10825.6|10823.6|13283
1704467700000|2024-01-05 15:15:00|10830.3|10828.3|10824.8|10822.8|10831.1|10829.1|10821.7|10819.7|9024
1704468000000|2024-01-05 15:20:00|10825.6|10823.6|10831.1|10829.1|10831.9|10829.9|10824|10822|8171
1704468300000|2024-01-05 15:25:00|10831.9|10829.9|10829.5|10827.5|10833.4|10831.4|10829.1|10827.1|8880
1704468600000|2024-01-05 15:30:00|10828.7|10826.7|10833.4|10831.4|10834.2|10832.2|10827.2|10825.2|4114
1704468900000|2024-01-05 15:35:00|10832.6|10830.6|10833.4|10831.4|10836.5|10834.5|10831.9|10829.9|6742
1704469200000|2024-01-05 15:40:00|10834.2|10832.2|10835.8|10833.8|10836.9|10834.9|10833.4|10831.4|5322
1704469500000|2024-01-05 15:45:00|10835|10833|10828.7|10826.7|10836.5|10834.5|10828|10826|8439
1704469800000|2024-01-05 15:50:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10826.4|10824.4|5947
1704470100000|2024-01-05 15:55:00|10829.5|10827.5|10825.6|10823.6|10829.5|10827.5|10825.6|10823.6|4105
1704470400000|2024-01-05 16:00:00|10826.4|10824.4|10826.4|10824.4|10829.5|10827.5|10825.6|10823.6|5482
1704470700000|2024-01-05 16:05:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|2674
1704471000000|2024-01-05 16:10:00|10828|10826|10830.3|10828.3|10831.9|10829.9|10828|10826|3153
1704471300000|2024-01-05 16:15:00|10829.5|10827.5|10828|10826|10831.9|10829.9|10828|10826|2690
1704471600000|2024-01-05 16:20:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|3316
1704471900000|2024-01-05 16:25:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10823.3|10821.3|3015
1704472200000|2024-01-05 16:30:00|10824.4|10822.4|10824|10822|10826.4|10824.4|10823.3|10821.3|2841
1704472500000|2024-01-05 16:35:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1928
1704472800000|2024-01-05 16:40:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|2473
1704473100000|2024-01-05 16:45:00|10824.8|10822.8|10820.1|10818.1|10824.8|10822.8|10820.1|10818.1|3574
1704473400000|2024-01-05 16:50:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817|10815|3287
1704473700000|2024-01-05 16:55:00|10817|10815|10813.9|10811.9|10817|10815|10813.1|10811.1|3560
1704474000000|2024-01-05 17:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|2279
1704474300000|2024-01-05 17:05:00|10812.3|10810.3|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|1811
1704474600000|2024-01-05 17:10:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|3316
1704474900000|2024-01-05 17:15:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|2985
1704475200000|2024-01-05 17:20:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|3011
1704475500000|2024-01-05 17:25:00|10806.1|10804.1|10802.2|10800.2|10806.1|10804.1|10802.2|10800.2|5842
1704475800000|2024-01-05 17:30:00|10801.4|10799.4|10799.8|10797.8|10803.7|10801.7|10799|10797|5804
1704476100000|2024-01-05 17:35:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|4186
1704476400000|2024-01-05 17:40:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|2938
1704476700000|2024-01-05 17:45:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1584
1704477000000|2024-01-05 17:50:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10798.3|10796.3|1888
1704477300000|2024-01-05 17:55:00|10799.8|10797.8|10795.1|10793.1|10799.8|10797.8|10794.4|10792.4|3029
1704477600000|2024-01-05 18:00:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|4715
1704477900000|2024-01-05 18:05:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|4034
1704478200000|2024-01-05 18:10:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10792|10790|3236
1704478500000|2024-01-05 18:15:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|2540
1704478800000|2024-01-05 18:20:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|2562
1704479100000|2024-01-05 18:25:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|2500
1704479400000|2024-01-05 18:30:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2802
1704479700000|2024-01-05 18:35:00|10795.9|10793.9|10799|10797|10799|10797|10795.1|10793.1|2777
1704480000000|2024-01-05 18:40:00|10798.7|10796.7|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|1579
1704480300000|2024-01-05 18:45:00|10796.7|10794.7|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|2054
1704480600000|2024-01-05 18:50:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|965
1704480900000|2024-01-05 18:55:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|1711
1704481200000|2024-01-05 19:00:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|1253
1704481500000|2024-01-05 19:05:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799.8|10797.8|2491
1704481800000|2024-01-05 19:10:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|2072
1704482100000|2024-01-05 19:15:00|10803|10801|10799.8|10797.8|10803.7|10801.7|10799.8|10797.8|2281
1704482400000|2024-01-05 19:20:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|947
1704482700000|2024-01-05 19:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|735
1704483000000|2024-01-05 19:30:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|1246
1704483300000|2024-01-05 19:35:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10798.3|10796.3|1039
1704483600000|2024-01-05 19:40:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|1249
1704483900000|2024-01-05 19:45:00|10798.7|10796.7|10799|10797|10799|10797|10798.3|10796.3|1187
1704484200000|2024-01-05 19:50:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|1427
1704484500000|2024-01-05 19:55:00|10799.8|10797.8|10797.5|10795.5|10800.6|10798.6|10797.5|10795.5|4052
1704484800000|2024-01-05 20:00:00|10798.3|10796.3|10795.9|10793.9|10799|10797|10795.9|10793.9|3782
1704485100000|2024-01-05 20:05:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1439
1704485400000|2024-01-05 20:10:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1564
1704485700000|2024-01-05 20:15:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|757
1704486000000|2024-01-05 20:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|889
1704486300000|2024-01-05 20:25:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|609
1704486600000|2024-01-05 20:30:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1446
1704486900000|2024-01-05 20:35:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1039
1704487200000|2024-01-05 20:40:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|946
1704487500000|2024-01-05 20:45:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1378
1704487800000|2024-01-05 20:50:00|||||||||675
1704488100000|2024-01-05 20:55:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|3297
1704488400000|2024-01-05 21:00:00|10792.8|10790.8|10796.7|10794.7|10796.7|10794.7|10792.8|10790.8|3286
1704488700000|2024-01-05 21:05:00|10795.9|10793.9|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1766
1704489000000|2024-01-05 21:10:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|782
1704489300000|2024-01-05 21:15:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1924
1704489600000|2024-01-05 21:20:00|10793.2|10791.2|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1342
1704489900000|2024-01-05 21:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|621
1704490200000|2024-01-05 21:30:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|552
1704490500000|2024-01-05 21:35:00|||||||||212
1704490800000|2024-01-05 21:40:00|||||||||65
1704491100000|2024-01-05 21:45:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1816
1704491400000|2024-01-05 21:50:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|739
1704491700000|2024-01-05 21:55:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1937
1704668400000|2024-01-07 23:00:00|10797.5|10795.5|10786.5|10784.5|10798.3|10796.3|10786.5|10784.5|2641
1704668700000|2024-01-07 23:05:00|10786.2|10784.2|10785.8|10783.8|10787.7|10785.7|10785.8|10783.8|937
1704669000000|2024-01-07 23:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|333
1704669300000|2024-01-07 23:15:00|10786.2|10784.2|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|287
1704669600000|2024-01-07 23:20:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785|10783|590
1704669900000|2024-01-07 23:25:00|10785|10783|10782.6|10780.6|10785|10783|10781.9|10779.9|841
1704670200000|2024-01-07 23:30:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|430
1704670500000|2024-01-07 23:35:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|554
1704670800000|2024-01-07 23:40:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|279
1704671100000|2024-01-07 23:45:00|10784.6|10782.6|10785|10783|10785.8|10783.8|10784.6|10782.6|703
1704671400000|2024-01-07 23:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|131
1704671700000|2024-01-07 23:55:00|||||||||2
1704672000000|2024-01-08 00:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|380
1704672300000|2024-01-08 00:05:00|||||||||134
1704672600000|2024-01-08 00:10:00|10786.9|10784.9|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|112
1704672900000|2024-01-08 00:15:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|324
1704673200000|2024-01-08 00:20:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|361
1704673500000|2024-01-08 00:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|81
1704673800000|2024-01-08 00:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|430
1704674100000|2024-01-08 00:35:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|448
1704674400000|2024-01-08 00:40:00|||||||||27
1704674700000|2024-01-08 00:45:00|||||||||363
1704675000000|2024-01-08 00:50:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.5|10786.5|150
1704675300000|2024-01-08 00:55:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|276
1704675600000|2024-01-08 01:00:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|106
1704675900000|2024-01-08 01:05:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|425
1704676200000|2024-01-08 01:10:00|||||||||256
1704676500000|2024-01-08 01:15:00|||||||||31
1704676800000|2024-01-08 01:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|335
1704677100000|2024-01-08 01:25:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|213
1704677400000|2024-01-08 01:30:00|||||||||38
1704677700000|2024-01-08 01:35:00|||||||||214
1704678000000|2024-01-08 01:40:00|10792|10790|10792|10790|10792|10790|10792|10790|255
1704678300000|2024-01-08 01:45:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|286
1704678600000|2024-01-08 01:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|521
1704678900000|2024-01-08 01:55:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|438
1704679200000|2024-01-08 02:00:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|390
1704679500000|2024-01-08 02:05:00|||||||||117
1704679800000|2024-01-08 02:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|476
1704680100000|2024-01-08 02:15:00|||||||||120
1704680400000|2024-01-08 02:20:00|||||||||202
1704680700000|2024-01-08 02:25:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|365
1704681000000|2024-01-08 02:30:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|326
1704681300000|2024-01-08 02:35:00|||||||||160
1704681600000|2024-01-08 02:40:00|||||||||86
1704681900000|2024-01-08 02:45:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|95
1704682200000|2024-01-08 02:50:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|473
1704682500000|2024-01-08 02:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|180
1704682800000|2024-01-08 03:00:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|84
1704683100000|2024-01-08 03:05:00|||||||||10
1704683400000|2024-01-08 03:10:00|||||||||4
1704683700000|2024-01-08 03:15:00|||||||||97
1704684000000|2024-01-08 03:20:00|||||||||149
1704684300000|2024-01-08 03:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|25
1704684600000|2024-01-08 03:30:00|||||||||103
1704684900000|2024-01-08 03:35:00|10790.1|10788.1|10785.8|10783.8|10790.1|10788.1|10785.8|10783.8|2316
1704685200000|2024-01-08 03:40:00|10786.2|10784.2|10785|10783|10786.2|10784.2|10784.2|10782.2|1396
1704685500000|2024-01-08 03:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|386
1704685800000|2024-01-08 03:50:00|10785|10783|10785|10783|10785|10783|10785|10783|1103
1704686100000|2024-01-08 03:55:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|502
1704686400000|2024-01-08 04:00:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|233
1704686700000|2024-01-08 04:05:00|||||||||17
1704687000000|2024-01-08 04:10:00|||||||||68
1704687300000|2024-01-08 04:15:00|||||||||11
1704687600000|2024-01-08 04:20:00|||||||||13
1704687900000|2024-01-08 04:25:00|||||||||20
1704688200000|2024-01-08 04:30:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|243
1704688500000|2024-01-08 04:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|116
1704688800000|2024-01-08 04:40:00|||||||||73
1704689100000|2024-01-08 04:45:00|||||||||33
1704689400000|2024-01-08 04:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|151
1704689700000|2024-01-08 04:55:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|8
1704690000000|2024-01-08 05:00:00|10786.2|10784.2|10786.5|10784.5|10786.5|10784.5|10786.2|10784.2|79
1704690300000|2024-01-08 05:05:00|10786.9|10784.9|10786.5|10784.5|10786.9|10784.9|10786.5|10784.5|208
1704690600000|2024-01-08 05:10:00|||||||||18
1704690900000|2024-01-08 05:15:00|||||||||37
1704691200000|2024-01-08 05:20:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|248
1704691500000|2024-01-08 05:25:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|558
1704691800000|2024-01-08 05:30:00|||||||||55
1704692100000|2024-01-08 05:35:00|10789.7|10787.7|10789.3|10787.3|10789.7|10787.7|10788.9|10786.9|181
1704692400000|2024-01-08 05:40:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.3|10787.3|130
1704692700000|2024-01-08 05:45:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|125
1704693000000|2024-01-08 05:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|105
1704693300000|2024-01-08 05:55:00|10790.5|10788.5|10790.8|10788.8|10791.2|10789.2|10790.5|10788.5|61
1704693600000|2024-01-08 06:00:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|0
1704693900000|2024-01-08 06:05:00|||||||||21
1704694200000|2024-01-08 06:10:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|70
1704694500000|2024-01-08 06:15:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|238
1704694800000|2024-01-08 06:20:00|||||||||1
1704695100000|2024-01-08 06:25:00|||||||||310
1704695400000|2024-01-08 06:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|125
1704695700000|2024-01-08 06:35:00|||||||||1
1704696000000|2024-01-08 06:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|241
1704696300000|2024-01-08 06:45:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|200
1704696600000|2024-01-08 06:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|226
1704696900000|2024-01-08 06:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|86
1704697200000|2024-01-08 07:00:00|10790.5|10788.5|10790.5|10788.5|10792.8|10790.8|10789.7|10787.7|1056
1704697500000|2024-01-08 07:05:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10791.2|10789.2|820
1704697800000|2024-01-08 07:10:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|248
1704698100000|2024-01-08 07:15:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|230
1704698400000|2024-01-08 07:20:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|506
1704698700000|2024-01-08 07:25:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|776
1704699000000|2024-01-08 07:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|499
1704699300000|2024-01-08 07:35:00|10790.1|10788.1|10791.2|10789.2|10791.6|10789.6|10790.1|10788.1|746
1704699600000|2024-01-08 07:40:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|764
1704699900000|2024-01-08 07:45:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|1492
1704700200000|2024-01-08 07:50:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|988
1704700500000|2024-01-08 07:55:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|1374
1704700800000|2024-01-08 08:00:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10788.9|10786.9|2093
1704701100000|2024-01-08 08:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2156
1704701400000|2024-01-08 08:10:00|10789.3|10787.3|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|2232
1704701700000|2024-01-08 08:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1393
1704702000000|2024-01-08 08:20:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1871
1704702300000|2024-01-08 08:25:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|933
1704702600000|2024-01-08 08:30:00|10791.2|10789.2|10795.9|10793.9|10797.5|10795.5|10790.5|10788.5|3380
1704702900000|2024-01-08 08:35:00|10795.1|10793.1|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|2241
1704703200000|2024-01-08 08:40:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|1103
1704703500000|2024-01-08 08:45:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1333
1704703800000|2024-01-08 08:50:00|10794.8|10792.8|10792|10790|10795.1|10793.1|10792|10790|767
1704704100000|2024-01-08 08:55:00|10792.8|10790.8|10792|10790|10793.2|10791.2|10792|10790|493
1704704400000|2024-01-08 09:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|963
1704704700000|2024-01-08 09:05:00|10792.8|10790.8|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|1629
1704705000000|2024-01-08 09:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|873
1704705300000|2024-01-08 09:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|397
1704705600000|2024-01-08 09:20:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|768
1704705900000|2024-01-08 09:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|715
1704706200000|2024-01-08 09:30:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|445
1704706500000|2024-01-08 09:35:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|1077
1704706800000|2024-01-08 09:40:00|10797.1|10795.1|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1007
1704707100000|2024-01-08 09:45:00|10798.3|10796.3|10803.7|10801.7|10803.7|10801.7|10798.3|10796.3|4749
1704707400000|2024-01-08 09:50:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10802.2|10800.2|1473
1704707700000|2024-01-08 09:55:00|10804.9|10802.9|10806.9|10804.9|10808.4|10806.4|10804.5|10802.5|4573
1704708000000|2024-01-08 10:00:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|1146
1704708300000|2024-01-08 10:05:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|2191
1704708600000|2024-01-08 10:10:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|742
1704708900000|2024-01-08 10:15:00|10804.9|10802.9|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|528
1704709200000|2024-01-08 10:20:00|10803.3|10801.3|10802.2|10800.2|10803.3|10801.3|10802.2|10800.2|1125
1704709500000|2024-01-08 10:25:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|684
1704709800000|2024-01-08 10:30:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|279
1704710100000|2024-01-08 10:35:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|1219
1704710400000|2024-01-08 10:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|629
1704710700000|2024-01-08 10:45:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|171
1704711000000|2024-01-08 10:50:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|656
1704711300000|2024-01-08 10:55:00|||||||||126
1704711600000|2024-01-08 11:00:00|10800.2|10798.2|10799|10797|10800.6|10798.6|10799|10797|715
1704711900000|2024-01-08 11:05:00|10799.4|10797.4|10799.8|10797.8|10800.6|10798.6|10799|10797|350
1704712200000|2024-01-08 11:10:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|488
1704712500000|2024-01-08 11:15:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|569
1704712800000|2024-01-08 11:20:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|629
1704713100000|2024-01-08 11:25:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|165
1704713400000|2024-01-08 11:30:00|10799|10797|10799|10797|10801.4|10799.4|10799|10797|705
1704713700000|2024-01-08 11:35:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|647
1704714000000|2024-01-08 11:40:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|570
1704714300000|2024-01-08 11:45:00|10797.9|10795.9|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|750
1704714600000|2024-01-08 11:50:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|865
1704714900000|2024-01-08 11:55:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|332
1704715200000|2024-01-08 12:00:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|727
1704715500000|2024-01-08 12:05:00|10793.6|10791.6|10790.5|10788.5|10794.4|10792.4|10790.5|10788.5|2159
1704715800000|2024-01-08 12:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|755
1704716100000|2024-01-08 12:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1111
1704716400000|2024-01-08 12:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1593
1704716700000|2024-01-08 12:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1040
1704717000000|2024-01-08 12:30:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1055
1704717300000|2024-01-08 12:35:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|716
1704717600000|2024-01-08 12:40:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.1|10786.1|1594
1704717900000|2024-01-08 12:45:00|10790.5|10788.5|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|1511
1704718200000|2024-01-08 12:50:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|1795
1704718500000|2024-01-08 12:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|1095
1704718800000|2024-01-08 13:00:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|2961
1704719100000|2024-01-08 13:05:00|10795.1|10793.1|10791.2|10789.2|10795.9|10793.9|10791.2|10789.2|2605
1704719400000|2024-01-08 13:10:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|2523
1704719700000|2024-01-08 13:15:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1140
1704720000000|2024-01-08 13:20:00|10792.8|10790.8|10796.7|10794.7|10797.5|10795.5|10791.2|10789.2|3086
1704720300000|2024-01-08 13:25:00|10795.9|10793.9|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|4301
1704720600000|2024-01-08 13:30:00|10800.6|10798.6|10800.6|10798.6|10803.7|10801.7|10799.8|10797.8|5037
1704720900000|2024-01-08 13:35:00|10801.4|10799.4|10801.4|10799.4|10803.7|10801.7|10799.8|10797.8|4211
1704721200000|2024-01-08 13:40:00|10800.6|10798.6|10800.6|10798.6|10802.2|10800.2|10799|10797|2739
1704721500000|2024-01-08 13:45:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10795.1|10793.1|5028
1704721800000|2024-01-08 13:50:00|10798.3|10796.3|10795.1|10793.1|10799|10797|10795.1|10793.1|3390
1704722100000|2024-01-08 13:55:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10792.8|10790.8|6036
1704722400000|2024-01-08 14:00:00|10796.7|10794.7|10796.7|10794.7|10799.8|10797.8|10795.9|10793.9|5361
1704722700000|2024-01-08 14:05:00|10795.9|10793.9|10799.8|10797.8|10799.8|10797.8|10795.1|10793.1|2648
1704723000000|2024-01-08 14:10:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10798.3|10796.3|1827
1704723300000|2024-01-08 14:15:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1373
1704723600000|2024-01-08 14:20:00|10796.7|10794.7|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|3032
1704723900000|2024-01-08 14:25:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10797.5|10795.5|16556
1704724200000|2024-01-08 14:30:00|10799|10797|10803|10801|10803|10801|10797.5|10795.5|4672
1704724500000|2024-01-08 14:35:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10799.8|10797.8|12079
1704724800000|2024-01-08 14:40:00|10805.3|10803.3|10808.4|10806.4|10809.2|10807.2|10804.5|10802.5|3714
1704725100000|2024-01-08 14:45:00|10809.2|10807.2|10810.8|10808.8|10813.1|10811.1|10807.6|10805.6|4572
1704725400000|2024-01-08 14:50:00|10811.5|10809.5|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|6842
1704725700000|2024-01-08 14:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|3761
1704726000000|2024-01-08 15:00:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10813.1|10811.1|4129
1704726300000|2024-01-08 15:05:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|3666
1704726600000|2024-01-08 15:10:00|10817.8|10815.8|10815.1|10813.1|10817.8|10815.8|10814.7|10812.7|4202
1704726900000|2024-01-08 15:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2411
1704727200000|2024-01-08 15:20:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|4487
1704727500000|2024-01-08 15:25:00|10815.5|10813.5|10818.6|10816.6|10818.6|10816.6|10813.9|10811.9|7126
1704727800000|2024-01-08 15:30:00|10819.4|10817.4|10821.7|10819.7|10823.3|10821.3|10819.4|10817.4|10851
1704728100000|2024-01-08 15:35:00|10822.5|10820.5|10820.1|10818.1|10823.3|10821.3|10819.4|10817.4|4134
1704728400000|2024-01-08 15:40:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|3195
1704728700000|2024-01-08 15:45:00|10818.6|10816.6|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|4358
1704729000000|2024-01-08 15:50:00|10820.9|10818.9|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|4253
1704729300000|2024-01-08 15:55:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|3113
1704729600000|2024-01-08 16:00:00|10824|10822|10824.8|10822.8|10828|10826|10822.5|10820.5|6996
1704729900000|2024-01-08 16:05:00|10825.6|10823.6|10828.7|10826.7|10829.5|10827.5|10825.6|10823.6|4402
1704730200000|2024-01-08 16:10:00|10828|10826|10831.9|10829.9|10831.9|10829.9|10828|10826|3741
1704730500000|2024-01-08 16:15:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|4615
1704730800000|2024-01-08 16:20:00|10834.2|10832.2|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|7737
1704731100000|2024-01-08 16:25:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10832.6|10830.6|5517
1704731400000|2024-01-08 16:30:00|10833|10831|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|2374
1704731700000|2024-01-08 16:35:00|10833.4|10831.4|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|2381
1704732000000|2024-01-08 16:40:00|10832.6|10830.6|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|2338
1704732300000|2024-01-08 16:45:00|10832.6|10830.6|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|2041
1704732600000|2024-01-08 16:50:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1659
1704732900000|2024-01-08 16:55:00|10830.7|10828.7|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2098
1704733200000|2024-01-08 17:00:00|10831.9|10829.9|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|1622
1704733500000|2024-01-08 17:05:00|10831.9|10829.9|10831.9|10829.9|10833.4|10831.4|10831.1|10829.1|827
1704733800000|2024-01-08 17:10:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|3097
1704734100000|2024-01-08 17:15:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|1271
1704734400000|2024-01-08 17:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|3419
1704734700000|2024-01-08 17:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|3396
1704735000000|2024-01-08 17:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1938
1704735300000|2024-01-08 17:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|1755
1704735600000|2024-01-08 17:40:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1812
1704735900000|2024-01-08 17:45:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2110
1704736200000|2024-01-08 17:50:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|957
1704736500000|2024-01-08 17:55:00|||||||||83
1704736800000|2024-01-08 18:00:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1204
1704737100000|2024-01-08 18:05:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|2816
1704737400000|2024-01-08 18:10:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|2470
1704737700000|2024-01-08 18:15:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1627
1704738000000|2024-01-08 18:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|481
1704738300000|2024-01-08 18:25:00|10826.4|10824.4|10823.3|10821.3|10826.4|10824.4|10822.5|10820.5|2473
1704738600000|2024-01-08 18:30:00|10822.5|10820.5|10824|10822|10824|10822|10821.7|10819.7|5986
1704738900000|2024-01-08 18:35:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|612
1704739200000|2024-01-08 18:40:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|3677
1704739500000|2024-01-08 18:45:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2091
1704739800000|2024-01-08 18:50:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2812
1704740100000|2024-01-08 18:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|2489
1704740400000|2024-01-08 19:00:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|2606
1704740700000|2024-01-08 19:05:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1322
1704741000000|2024-01-08 19:10:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.1|10820.1|1310
1704741300000|2024-01-08 19:15:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|2977
1704741600000|2024-01-08 19:20:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1467
1704741900000|2024-01-08 19:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|989
1704742200000|2024-01-08 19:30:00|10822.9|10820.9|10824|10822|10824.8|10822.8|10822.5|10820.5|1028
1704742500000|2024-01-08 19:35:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1727
1704742800000|2024-01-08 19:40:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1598
1704743100000|2024-01-08 19:45:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|2579
1704743400000|2024-01-08 19:50:00|10823.7|10821.7|10821.7|10819.7|10824|10822|10821.7|10819.7|2314
1704743700000|2024-01-08 19:55:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|5538
1704744000000|2024-01-08 20:00:00|10822.5|10820.5|10819.4|10817.4|10823.3|10821.3|10819.4|10817.4|3249
1704744300000|2024-01-08 20:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|2497
1704744600000|2024-01-08 20:10:00|||||||||2182
1704744900000|2024-01-08 20:15:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|1864
1704745200000|2024-01-08 20:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|925
1704745500000|2024-01-08 20:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1854
1704745800000|2024-01-08 20:30:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|1912
1704746100000|2024-01-08 20:35:00|10817|10815|10813.9|10811.9|10817|10815|10813.9|10811.9|5063
1704746400000|2024-01-08 20:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|4523
1704746700000|2024-01-08 20:45:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|2624
1704747000000|2024-01-08 20:50:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|4465
1704747300000|2024-01-08 20:55:00|10813.1|10811.1|10813.1|10811.1|10816.2|10814.2|10812.3|10810.3|8742
1704747600000|2024-01-08 21:00:00|10812.3|10810.3|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|4776
1704747900000|2024-01-08 21:05:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1772
1704748200000|2024-01-08 21:10:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|1932
1704748500000|2024-01-08 21:15:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3121
1704748800000|2024-01-08 21:20:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1435
1704749100000|2024-01-08 21:25:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1108
1704749400000|2024-01-08 21:30:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1853
1704749700000|2024-01-08 21:35:00|10812.3|10810.3|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|2690
1704750000000|2024-01-08 21:40:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|3512
1704750300000|2024-01-08 21:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|3364
1704750600000|2024-01-08 21:50:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|2496
1704750900000|2024-01-08 21:55:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|2024
1704754800000|2024-01-08 23:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|434
1704755100000|2024-01-08 23:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|95
1704755400000|2024-01-08 23:10:00|||||||||148
1704755700000|2024-01-08 23:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|255
1704756000000|2024-01-08 23:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|139
1704756300000|2024-01-08 23:25:00|10809.2|10807.2|10809.2|10807.2|10809.6|10807.6|10809.2|10807.2|186
1704756600000|2024-01-08 23:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|118
1704756900000|2024-01-08 23:35:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|234
1704757200000|2024-01-08 23:40:00|||||||||10
1704757500000|2024-01-08 23:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|289
1704757800000|2024-01-08 23:50:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|143
1704758100000|2024-01-08 23:55:00|10810|10808|10810|10808|10810|10808|10810|10808|36
1704758400000|2024-01-09 00:00:00|10810.8|10808.8|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1084
1704758700000|2024-01-09 00:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|223
1704759000000|2024-01-09 00:10:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|239
1704759300000|2024-01-09 00:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|198
1704759600000|2024-01-09 00:20:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|559
1704759900000|2024-01-09 00:25:00|||||||||209
1704760200000|2024-01-09 00:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|378
1704760500000|2024-01-09 00:35:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|268
1704760800000|2024-01-09 00:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|174
1704761100000|2024-01-09 00:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.2|10809.2|304
1704761400000|2024-01-09 00:50:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|111
1704761700000|2024-01-09 00:55:00|10811.2|10809.2|10810|10808|10811.5|10809.5|10810|10808|641
1704762000000|2024-01-09 01:00:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|287
1704762300000|2024-01-09 01:05:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|331
1704762600000|2024-01-09 01:10:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|210
1704762900000|2024-01-09 01:15:00|||||||||402
1704763200000|2024-01-09 01:20:00|10810|10808|10810|10808|10810|10808|10810|10808|320
1704763500000|2024-01-09 01:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|128
1704763800000|2024-01-09 01:30:00|10810|10808|10810|10808|10810|10808|10810|10808|401
1704764100000|2024-01-09 01:35:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|307
1704764400000|2024-01-09 01:40:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|206
1704764700000|2024-01-09 01:45:00|||||||||85
1704765000000|2024-01-09 01:50:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|336
1704765300000|2024-01-09 01:55:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|221
1704765600000|2024-01-09 02:00:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|121
1704765900000|2024-01-09 02:05:00|||||||||16
1704766200000|2024-01-09 02:10:00|||||||||4
1704766500000|2024-01-09 02:15:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|416
1704766800000|2024-01-09 02:20:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|373
1704767100000|2024-01-09 02:25:00|||||||||29
1704767400000|2024-01-09 02:30:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|531
1704767700000|2024-01-09 02:35:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|265
1704768000000|2024-01-09 02:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|222
1704768300000|2024-01-09 02:45:00|10810.4|10808.4|10810.8|10808.8|10810.8|10808.8|10810.4|10808.4|109
1704768600000|2024-01-09 02:50:00|10810|10808|10810|10808|10810.4|10808.4|10810|10808|131
1704768900000|2024-01-09 02:55:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|87
1704769200000|2024-01-09 03:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|18
1704769500000|2024-01-09 03:05:00|||||||||51
1704769800000|2024-01-09 03:10:00|||||||||82
1704770100000|2024-01-09 03:15:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|179
1704770400000|2024-01-09 03:20:00|||||||||10
1704770700000|2024-01-09 03:25:00|||||||||149
1704771000000|2024-01-09 03:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|13
1704771300000|2024-01-09 03:35:00|||||||||146
1704771600000|2024-01-09 03:40:00|10812.3|10810.3|10812.7|10810.7|10812.7|10810.7|10812.3|10810.3|20
1704771900000|2024-01-09 03:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|749
1704772200000|2024-01-09 03:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|351
1704772500000|2024-01-09 03:55:00|||||||||84
1704772800000|2024-01-09 04:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|145
1704773100000|2024-01-09 04:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|876
1704773400000|2024-01-09 04:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|36
1704773700000|2024-01-09 04:15:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|414
1704774000000|2024-01-09 04:20:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|501
1704774300000|2024-01-09 04:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|217
1704774600000|2024-01-09 04:30:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|250
1704774900000|2024-01-09 04:35:00|||||||||331
1704775200000|2024-01-09 04:40:00|||||||||160
1704775500000|2024-01-09 04:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|96
1704775800000|2024-01-09 04:50:00|||||||||5
1704776100000|2024-01-09 04:55:00|||||||||114
1704776400000|2024-01-09 05:00:00|||||||||92
1704776700000|2024-01-09 05:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|146
1704777000000|2024-01-09 05:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|137
1704777300000|2024-01-09 05:15:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|269
1704777600000|2024-01-09 05:20:00|||||||||5
1704777900000|2024-01-09 05:25:00|||||||||92
1704778200000|2024-01-09 05:30:00|||||||||25
1704778500000|2024-01-09 05:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|414
1704778800000|2024-01-09 05:40:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|529
1704779100000|2024-01-09 05:45:00|||||||||188
1704779400000|2024-01-09 05:50:00|||||||||139
1704779700000|2024-01-09 05:55:00|||||||||44
1704780000000|2024-01-09 06:00:00|||||||||258
1704780300000|2024-01-09 06:05:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|159
1704780600000|2024-01-09 06:10:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|1103
1704780900000|2024-01-09 06:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|95
1704781200000|2024-01-09 06:20:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.8|10806.8|278
1704781500000|2024-01-09 06:25:00|10810|10808|10810|10808|10810|10808|10810|10808|399
1704781800000|2024-01-09 06:30:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|197
1704782100000|2024-01-09 06:35:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|130
1704782400000|2024-01-09 06:40:00|||||||||25
1704782700000|2024-01-09 06:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|292
1704783000000|2024-01-09 06:50:00|||||||||9
1704783300000|2024-01-09 06:55:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|738
1704783600000|2024-01-09 07:00:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|1166
1704783900000|2024-01-09 07:05:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|373
1704784200000|2024-01-09 07:10:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|332
1704784500000|2024-01-09 07:15:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|445
1704784800000|2024-01-09 07:20:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|851
1704785100000|2024-01-09 07:25:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|1202
1704785400000|2024-01-09 07:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|479
1704785700000|2024-01-09 07:35:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|465
1704786000000|2024-01-09 07:40:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|256
1704786300000|2024-01-09 07:45:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|603
1704786600000|2024-01-09 07:50:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|959
1704786900000|2024-01-09 07:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|309
1704787200000|2024-01-09 08:00:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1212
1704787500000|2024-01-09 08:05:00|10806.9|10804.9|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|1621
1704787800000|2024-01-09 08:10:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1240
1704788100000|2024-01-09 08:15:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10802.2|10800.2|2130
1704788400000|2024-01-09 08:20:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|895
1704788700000|2024-01-09 08:25:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1989
1704789000000|2024-01-09 08:30:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|2069
1704789300000|2024-01-09 08:35:00|10803|10801|10802.2|10800.2|10803|10801|10800.6|10798.6|1121
1704789600000|2024-01-09 08:40:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|653
1704789900000|2024-01-09 08:45:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|8430
1704790200000|2024-01-09 08:50:00|10803.7|10801.7|10803|10801|10805.3|10803.3|10803|10801|1595
1704790500000|2024-01-09 08:55:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|1762
1704790800000|2024-01-09 09:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|809
1704791100000|2024-01-09 09:05:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|9600
1704791400000|2024-01-09 09:10:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|891
1704791700000|2024-01-09 09:15:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|892
1704792000000|2024-01-09 09:20:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|1303
1704792300000|2024-01-09 09:25:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1196
1704792600000|2024-01-09 09:30:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|756
1704792900000|2024-01-09 09:35:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1575
1704793200000|2024-01-09 09:40:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|1016
1704793500000|2024-01-09 09:45:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|901
1704793800000|2024-01-09 09:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|976
1704794100000|2024-01-09 09:55:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|1011
1704794400000|2024-01-09 10:00:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|1079
1704794700000|2024-01-09 10:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|434
1704795000000|2024-01-09 10:10:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|1195
1704795300000|2024-01-09 10:15:00|10804.9|10802.9|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|732
1704795600000|2024-01-09 10:20:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|567
1704795900000|2024-01-09 10:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1386
1704796200000|2024-01-09 10:30:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1038
1704796500000|2024-01-09 10:35:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|951
1704796800000|2024-01-09 10:40:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1307
1704797100000|2024-01-09 10:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|859
1704797400000|2024-01-09 10:50:00|||||||||128
1704797700000|2024-01-09 10:55:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|796
1704798000000|2024-01-09 11:00:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|958
1704798300000|2024-01-09 11:05:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|210
1704798600000|2024-01-09 11:10:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1174
1704798900000|2024-01-09 11:15:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|177
1704799200000|2024-01-09 11:20:00|10803.7|10801.7|10804.5|10802.5|10804.9|10802.9|10803.7|10801.7|594
1704799500000|2024-01-09 11:25:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1202
1704799800000|2024-01-09 11:30:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|424
1704800100000|2024-01-09 11:35:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|802
1704800400000|2024-01-09 11:40:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10802.2|10800.2|806
1704800700000|2024-01-09 11:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|1892
1704801000000|2024-01-09 11:50:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|884
1704801300000|2024-01-09 11:55:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|577
1704801600000|2024-01-09 12:00:00|10803|10801|10803|10801|10803|10801|10803|10801|420
1704801900000|2024-01-09 12:05:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|1118
1704802200000|2024-01-09 12:10:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|471
1704802500000|2024-01-09 12:15:00|10802.2|10800.2|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|3089
1704802800000|2024-01-09 12:20:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|771
1704803100000|2024-01-09 12:25:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|306
1704803400000|2024-01-09 12:30:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|604
1704803700000|2024-01-09 12:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|788
1704804000000|2024-01-09 12:40:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10802.2|10800.2|1644
1704804300000|2024-01-09 12:45:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|774
1704804600000|2024-01-09 12:50:00|10805.7|10803.7|10808.4|10806.4|10808.4|10806.4|10805.3|10803.3|1929
1704804900000|2024-01-09 12:55:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1438
1704805200000|2024-01-09 13:00:00|10808.4|10806.4|10803.7|10801.7|10808.4|10806.4|10802.2|10800.2|4869
1704805500000|2024-01-09 13:05:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|842
1704805800000|2024-01-09 13:10:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|1517
1704806100000|2024-01-09 13:15:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|3634
1704806400000|2024-01-09 13:20:00|10803|10801|10799.8|10797.8|10803|10801|10799.8|10797.8|3488
1704806700000|2024-01-09 13:25:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799|10797|3339
1704807000000|2024-01-09 13:30:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799.8|10797.8|2155
1704807300000|2024-01-09 13:35:00|10803|10801|10809.2|10807.2|10810.8|10808.8|10802.2|10800.2|5794
1704807600000|2024-01-09 13:40:00|10810|10808|10806.9|10804.9|10810|10808|10806.9|10804.9|9715
1704807900000|2024-01-09 13:45:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|3052
1704808200000|2024-01-09 13:50:00|10805.3|10803.3|10806.1|10804.1|10807.6|10805.6|10803.7|10801.7|2193
1704808500000|2024-01-09 13:55:00|10805.3|10803.3|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|5404
1704808800000|2024-01-09 14:00:00|10809.2|10807.2|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|3090
1704809100000|2024-01-09 14:05:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|2812
1704809400000|2024-01-09 14:10:00|10810|10808|10811.5|10809.5|10813.1|10811.1|10809.2|10807.2|2606
1704809700000|2024-01-09 14:15:00|10810.8|10808.8|10807.6|10805.6|10813.1|10811.1|10806.9|10804.9|3359
1704810000000|2024-01-09 14:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|2681
1704810300000|2024-01-09 14:25:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1483
1704810600000|2024-01-09 14:30:00|10808.4|10806.4|10811.5|10809.5|10811.5|10809.5|10807.6|10805.6|1886
1704810900000|2024-01-09 14:35:00|10812.3|10810.3|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|4064
1704811200000|2024-01-09 14:40:00|10811.5|10809.5|10814.7|10812.7|10815.5|10813.5|10811.5|10809.5|3969
1704811500000|2024-01-09 14:45:00|10815.5|10813.5|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|4957
1704811800000|2024-01-09 14:50:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|2804
1704812100000|2024-01-09 14:55:00|10817|10815|10817|10815|10817.8|10815.8|10815.5|10813.5|3582
1704812400000|2024-01-09 15:00:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|4698
1704812700000|2024-01-09 15:05:00|10819.4|10817.4|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|2902
1704813000000|2024-01-09 15:10:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|3099
1704813300000|2024-01-09 15:15:00|10817.4|10815.4|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|2479
1704813600000|2024-01-09 15:20:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3670
1704813900000|2024-01-09 15:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2573
1704814200000|2024-01-09 15:30:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|3932
1704814500000|2024-01-09 15:35:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|2730
1704814800000|2024-01-09 15:40:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|4287
1704815100000|2024-01-09 15:45:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|2590
1704815400000|2024-01-09 15:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1904
1704815700000|2024-01-09 15:55:00|10813.1|10811.1|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|2902
1704816000000|2024-01-09 16:00:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2717
1704816300000|2024-01-09 16:05:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|6324
1704816600000|2024-01-09 16:10:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1842
1704816900000|2024-01-09 16:15:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|1915
1704817200000|2024-01-09 16:20:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10808.4|10806.4|3332
1704817500000|2024-01-09 16:25:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|2137
1704817800000|2024-01-09 16:30:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|1767
1704818100000|2024-01-09 16:35:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|2746
1704818400000|2024-01-09 16:40:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|1862
1704818700000|2024-01-09 16:45:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1891
1704819000000|2024-01-09 16:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2077
1704819300000|2024-01-09 16:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|496
1704819600000|2024-01-09 17:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|925
1704819900000|2024-01-09 17:05:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2202
1704820200000|2024-01-09 17:10:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|2311
1704820500000|2024-01-09 17:15:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|2327
1704820800000|2024-01-09 17:20:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|833
1704821100000|2024-01-09 17:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|621
1704821400000|2024-01-09 17:30:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|1276
1704821700000|2024-01-09 17:35:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|2358
1704822000000|2024-01-09 17:40:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|2334
1704822300000|2024-01-09 17:45:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2091
1704822600000|2024-01-09 17:50:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|3825
1704822900000|2024-01-09 17:55:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|2442
1704823200000|2024-01-09 18:00:00|10813.9|10811.9|10818.6|10816.6|10820.9|10818.9|10813.1|10811.1|4274
1704823500000|2024-01-09 18:05:00|10819.4|10817.4|10813.9|10811.9|10819.4|10817.4|10813.9|10811.9|3040
1704823800000|2024-01-09 18:10:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|3962
1704824100000|2024-01-09 18:15:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|2673
1704824400000|2024-01-09 18:20:00|10815.5|10813.5|10813.1|10811.1|10816.2|10814.2|10813.1|10811.1|963
1704824700000|2024-01-09 18:25:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|3440
1704825000000|2024-01-09 18:30:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|3973
1704825300000|2024-01-09 18:35:00|10810|10808|10810|10808|10811.5|10809.5|10810|10808|2766
1704825600000|2024-01-09 18:40:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|3134
1704825900000|2024-01-09 18:45:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|1304
1704826200000|2024-01-09 18:50:00|10808.4|10806.4|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|1477
1704826500000|2024-01-09 18:55:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|1860
1704826800000|2024-01-09 19:00:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1329
1704827100000|2024-01-09 19:05:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|2789
1704827400000|2024-01-09 19:10:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|2469
1704827700000|2024-01-09 19:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|802
1704828000000|2024-01-09 19:20:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2192
1704828300000|2024-01-09 19:25:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1498
1704828600000|2024-01-09 19:30:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1674
1704828900000|2024-01-09 19:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1786
1704829200000|2024-01-09 19:40:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10810|10808|1351
1704829500000|2024-01-09 19:45:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|3023
1704829800000|2024-01-09 19:50:00|10809.2|10807.2|10811.2|10809.2|10811.5|10809.5|10809.2|10807.2|1359
1704830100000|2024-01-09 19:55:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810|10808|4789
1704830400000|2024-01-09 20:00:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|5229
1704830700000|2024-01-09 20:05:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3181
1704831000000|2024-01-09 20:10:00|10814.3|10812.3|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3224
1704831300000|2024-01-09 20:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|3336
1704831600000|2024-01-09 20:20:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1156
1704831900000|2024-01-09 20:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|3852
1704832200000|2024-01-09 20:30:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|2260
1704832500000|2024-01-09 20:35:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1991
1704832800000|2024-01-09 20:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1461
1704833100000|2024-01-09 20:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1044
1704833400000|2024-01-09 20:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1322
1704833700000|2024-01-09 20:55:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2222
1704834000000|2024-01-09 21:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1396
1704834300000|2024-01-09 21:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1046
1704834600000|2024-01-09 21:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2490
1704834900000|2024-01-09 21:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1394
1704835200000|2024-01-09 21:20:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|806
1704835500000|2024-01-09 21:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|916
1704835800000|2024-01-09 21:30:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|905
1704836100000|2024-01-09 21:35:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1155
1704836400000|2024-01-09 21:40:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1298
1704836700000|2024-01-09 21:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|905
1704837000000|2024-01-09 21:50:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1035
1704837300000|2024-01-09 21:55:00|10813.9|10811.9|10813.9|10811.9|10814.3|10812.3|10813.9|10811.9|1682
1704841200000|2024-01-09 23:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|583
1704841500000|2024-01-09 23:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|212
1704841800000|2024-01-09 23:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|161
1704842100000|2024-01-09 23:15:00|||||||||115
1704842400000|2024-01-09 23:20:00|||||||||19
1704842700000|2024-01-09 23:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|25
1704843000000|2024-01-09 23:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|286
1704843300000|2024-01-09 23:35:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|543
1704843600000|2024-01-09 23:40:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|170
1704843900000|2024-01-09 23:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|101
1704844200000|2024-01-09 23:50:00|||||||||10
1704844500000|2024-01-09 23:55:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|225
1704844800000|2024-01-10 00:00:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|258
1704845100000|2024-01-10 00:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|156
1704845400000|2024-01-10 00:10:00|||||||||46
1704845700000|2024-01-10 00:15:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|252
1704846000000|2024-01-10 00:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|115
1704846300000|2024-01-10 00:25:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|56
1704846600000|2024-01-10 00:30:00|10817|10815|10817|10815|10817|10815|10817|10815|181
1704846900000|2024-01-10 00:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|34
1704847200000|2024-01-10 00:40:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10814.7|10812.7|439
1704847500000|2024-01-10 00:45:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|773
1704847800000|2024-01-10 00:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|116
1704848100000|2024-01-10 00:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|274
1704848400000|2024-01-10 01:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|475
1704848700000|2024-01-10 01:05:00|||||||||17
1704849000000|2024-01-10 01:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|211
1704849300000|2024-01-10 01:15:00|10815.1|10813.1|10815.1|10813.1|10815.5|10813.5|10814.7|10812.7|257
1704849600000|2024-01-10 01:20:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|347
1704849900000|2024-01-10 01:25:00|||||||||76
1704850200000|2024-01-10 01:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|297
1704850500000|2024-01-10 01:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|59
1704850800000|2024-01-10 01:40:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|137
1704851100000|2024-01-10 01:45:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|110
1704851400000|2024-01-10 01:50:00|||||||||104
1704851700000|2024-01-10 01:55:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|419
1704852000000|2024-01-10 02:00:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|332
1704852300000|2024-01-10 02:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|493
1704852600000|2024-01-10 02:10:00|||||||||413
1704852900000|2024-01-10 02:15:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|107
1704853200000|2024-01-10 02:20:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|156
1704853500000|2024-01-10 02:25:00|||||||||215
1704853800000|2024-01-10 02:30:00|||||||||354
1704854100000|2024-01-10 02:35:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|432
1704854400000|2024-01-10 02:40:00|||||||||18
1704854700000|2024-01-10 02:45:00|||||||||258
1704855000000|2024-01-10 02:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|197
1704855300000|2024-01-10 02:55:00|||||||||23
1704855600000|2024-01-10 03:00:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|119
1704855900000|2024-01-10 03:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|88
1704856200000|2024-01-10 03:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|130
1704856500000|2024-01-10 03:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|305
1704856800000|2024-01-10 03:20:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|499
1704857100000|2024-01-10 03:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|646
1704857400000|2024-01-10 03:30:00|||||||||61
1704857700000|2024-01-10 03:35:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|249
1704858000000|2024-01-10 03:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|110
1704858300000|2024-01-10 03:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|365
1704858600000|2024-01-10 03:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|203
1704858900000|2024-01-10 03:55:00|||||||||182
1704859200000|2024-01-10 04:00:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|219
1704859500000|2024-01-10 04:05:00|||||||||288
1704859800000|2024-01-10 04:10:00|||||||||81
1704860100000|2024-01-10 04:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|87
1704860400000|2024-01-10 04:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|190
1704860700000|2024-01-10 04:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|263
1704861000000|2024-01-10 04:30:00|||||||||24
1704861300000|2024-01-10 04:35:00|||||||||99
1704861600000|2024-01-10 04:40:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|268
1704861900000|2024-01-10 04:45:00|||||||||127
1704862200000|2024-01-10 04:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|265
1704862500000|2024-01-10 04:55:00|||||||||32
1704862800000|2024-01-10 05:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|273
1704863100000|2024-01-10 05:05:00|||||||||41
1704863400000|2024-01-10 05:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1501
1704863700000|2024-01-10 05:15:00|||||||||95
1704864000000|2024-01-10 05:20:00|||||||||28
1704864300000|2024-01-10 05:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|73
1704864600000|2024-01-10 05:30:00|||||||||25
1704864900000|2024-01-10 05:35:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|51
1704865200000|2024-01-10 05:40:00|||||||||135
1704865500000|2024-01-10 05:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|146
1704865800000|2024-01-10 05:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|100
1704866100000|2024-01-10 05:55:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|145
1704866400000|2024-01-10 06:00:00|||||||||227
1704866700000|2024-01-10 06:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|158
1704867000000|2024-01-10 06:10:00|||||||||563
1704867300000|2024-01-10 06:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|119
1704867600000|2024-01-10 06:20:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|22
1704867900000|2024-01-10 06:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|242
1704868200000|2024-01-10 06:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|79
1704868500000|2024-01-10 06:35:00|||||||||57
1704868800000|2024-01-10 06:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|249
1704869100000|2024-01-10 06:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|399
1704869400000|2024-01-10 06:50:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|132
1704869700000|2024-01-10 06:55:00|10813.1|10811.1|10813.5|10811.5|10813.9|10811.9|10813.1|10811.1|893
1704870000000|2024-01-10 07:00:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|688
1704870300000|2024-01-10 07:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|504
1704870600000|2024-01-10 07:10:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|568
1704870900000|2024-01-10 07:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|99
1704871200000|2024-01-10 07:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|120
1704871500000|2024-01-10 07:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|572
1704871800000|2024-01-10 07:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|588
1704872100000|2024-01-10 07:35:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|868
1704872400000|2024-01-10 07:40:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10817|10815|1679
1704872700000|2024-01-10 07:45:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|798
1704873000000|2024-01-10 07:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|854
1704873300000|2024-01-10 07:55:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1525
1704873600000|2024-01-10 08:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|494
1704873900000|2024-01-10 08:05:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|478
1704874200000|2024-01-10 08:10:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1386
1704874500000|2024-01-10 08:15:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|790
1704874800000|2024-01-10 08:20:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|602
1704875100000|2024-01-10 08:25:00|10821.3|10819.3|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1723
1704875400000|2024-01-10 08:30:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|475
1704875700000|2024-01-10 08:35:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|307
1704876000000|2024-01-10 08:40:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|401
1704876300000|2024-01-10 08:45:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1397
1704876600000|2024-01-10 08:50:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|940
1704876900000|2024-01-10 08:55:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1173
1704877200000|2024-01-10 09:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1359
1704877500000|2024-01-10 09:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1137
1704877800000|2024-01-10 09:10:00|10821.7|10819.7|10824.8|10822.8|10825.6|10823.6|10820.9|10818.9|2140
1704878100000|2024-01-10 09:15:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|640
1704878400000|2024-01-10 09:20:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1015
1704878700000|2024-01-10 09:25:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1230
1704879000000|2024-01-10 09:30:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|23
1704879300000|2024-01-10 09:35:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|747
1704879600000|2024-01-10 09:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|408
1704879900000|2024-01-10 09:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|357
1704880200000|2024-01-10 09:50:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|868
1704880500000|2024-01-10 09:55:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|206
1704880800000|2024-01-10 10:00:00|10825.6|10823.6|10830.3|10828.3|10830.3|10828.3|10825.6|10823.6|2512
1704881100000|2024-01-10 10:05:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|1949
1704881400000|2024-01-10 10:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1108
1704881700000|2024-01-10 10:15:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|637
1704882000000|2024-01-10 10:20:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|1130
1704882300000|2024-01-10 10:25:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|674
1704882600000|2024-01-10 10:30:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|274
1704882900000|2024-01-10 10:35:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|177
1704883200000|2024-01-10 10:40:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|630
1704883500000|2024-01-10 10:45:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|388
1704883800000|2024-01-10 10:50:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|306
1704884100000|2024-01-10 10:55:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|522
1704884400000|2024-01-10 11:00:00|||||||||205
1704884700000|2024-01-10 11:05:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|176
1704885000000|2024-01-10 11:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|732
1704885300000|2024-01-10 11:15:00|10826.8|10824.8|10825.6|10823.6|10826.8|10824.8|10825.6|10823.6|372
1704885600000|2024-01-10 11:20:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1026
1704885900000|2024-01-10 11:25:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|718
1704886200000|2024-01-10 11:30:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|567
1704886500000|2024-01-10 11:35:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|322
1704886800000|2024-01-10 11:40:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|547
1704887100000|2024-01-10 11:45:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|349
1704887400000|2024-01-10 11:50:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|497
1704887700000|2024-01-10 11:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|1113
1704888000000|2024-01-10 12:00:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|898
1704888300000|2024-01-10 12:05:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|1179
1704888600000|2024-01-10 12:10:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|2483
1704888900000|2024-01-10 12:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|951
1704889200000|2024-01-10 12:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|934
1704889500000|2024-01-10 12:25:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|738
1704889800000|2024-01-10 12:30:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|1876
1704890100000|2024-01-10 12:35:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1908
1704890400000|2024-01-10 12:40:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1027
1704890700000|2024-01-10 12:45:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|2894
1704891000000|2024-01-10 12:50:00|10824|10822|10824|10822|10824|10822|10824|10822|995
1704891300000|2024-01-10 12:55:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1144
1704891600000|2024-01-10 13:00:00|10822.5|10820.5|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|2011
1704891900000|2024-01-10 13:05:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1070
1704892200000|2024-01-10 13:10:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1859
1704892500000|2024-01-10 13:15:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|704
1704892800000|2024-01-10 13:20:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3675
1704893100000|2024-01-10 13:25:00|10824.8|10822.8|10828|10826|10829.5|10827.5|10824|10822|2637
1704893400000|2024-01-10 13:30:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10824.8|10822.8|2211
1704893700000|2024-01-10 13:35:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|1704
1704894000000|2024-01-10 13:40:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1502
1704894300000|2024-01-10 13:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|961
1704894600000|2024-01-10 13:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1171
1704894900000|2024-01-10 13:55:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|5868
1704895200000|2024-01-10 14:00:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1667
1704895500000|2024-01-10 14:05:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|3155
1704895800000|2024-01-10 14:10:00|10828|10826|10828|10826|10828|10826|10826.4|10824.4|1264
1704896100000|2024-01-10 14:15:00|10827.2|10825.2|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|2073
1704896400000|2024-01-10 14:20:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|2614
1704896700000|2024-01-10 14:25:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|1039
1704897000000|2024-01-10 14:30:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10825.6|10823.6|2779
1704897300000|2024-01-10 14:35:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|3006
1704897600000|2024-01-10 14:40:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10823.3|10821.3|3621
1704897900000|2024-01-10 14:45:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|2805
1704898200000|2024-01-10 14:50:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|3909
1704898500000|2024-01-10 14:55:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|2475
1704898800000|2024-01-10 15:00:00|10823.3|10821.3|10820.9|10818.9|10824|10822|10820.1|10818.1|3940
1704899100000|2024-01-10 15:05:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3726
1704899400000|2024-01-10 15:10:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|2237
1704899700000|2024-01-10 15:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1193
1704900000000|2024-01-10 15:20:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|4152
1704900300000|2024-01-10 15:25:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|3400
1704900600000|2024-01-10 15:30:00|10817.8|10815.8|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|3953
1704900900000|2024-01-10 15:35:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|2483
1704901200000|2024-01-10 15:40:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1441
1704901500000|2024-01-10 15:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2356
1704901800000|2024-01-10 15:50:00|10818.2|10816.2|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|4397
1704902100000|2024-01-10 15:55:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|4998
1704902400000|2024-01-10 16:00:00|10820.9|10818.9|10821.7|10819.7|10824|10822|10820.9|10818.9|5846
1704902700000|2024-01-10 16:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|7675
1704903000000|2024-01-10 16:10:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2237
1704903300000|2024-01-10 16:15:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|2280
1704903600000|2024-01-10 16:20:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|1344
1704903900000|2024-01-10 16:25:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1924
1704904200000|2024-01-10 16:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2658
1704904500000|2024-01-10 16:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2184
1704904800000|2024-01-10 16:40:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|1066
1704905100000|2024-01-10 16:45:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|1923
1704905400000|2024-01-10 16:50:00|10815.5|10813.5|10818.6|10816.6|10818.6|10816.6|10815.5|10813.5|1776
1704905700000|2024-01-10 16:55:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|1903
1704906000000|2024-01-10 17:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|920
1704906300000|2024-01-10 17:05:00|||||||||547
1704906600000|2024-01-10 17:10:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|1533
1704906900000|2024-01-10 17:15:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3405
1704907200000|2024-01-10 17:20:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|2141
1704907500000|2024-01-10 17:25:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3401
1704907800000|2024-01-10 17:30:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2794
1704908100000|2024-01-10 17:35:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|965
1704908400000|2024-01-10 17:40:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|2236
1704908700000|2024-01-10 17:45:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2417
1704909000000|2024-01-10 17:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|4180
1704909300000|2024-01-10 17:55:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|4481
1704909600000|2024-01-10 18:00:00|10815.8|10813.8|10814.7|10812.7|10818.6|10816.6|10813.9|10811.9|3949
1704909900000|2024-01-10 18:05:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|5891
1704910200000|2024-01-10 18:10:00|10812.3|10810.3|10815.5|10813.5|10815.5|10813.5|10811.5|10809.5|3899
1704910500000|2024-01-10 18:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2247
1704910800000|2024-01-10 18:20:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|902
1704911100000|2024-01-10 18:25:00|10815.5|10813.5|10810.8|10808.8|10815.5|10813.5|10810.8|10808.8|3440
1704911400000|2024-01-10 18:30:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1584
1704911700000|2024-01-10 18:35:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|2411
1704912000000|2024-01-10 18:40:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|3675
1704912300000|2024-01-10 18:45:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|2800
1704912600000|2024-01-10 18:50:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|2875
1704912900000|2024-01-10 18:55:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|4647
1704913200000|2024-01-10 19:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|3251
1704913500000|2024-01-10 19:05:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|2284
1704913800000|2024-01-10 19:10:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|2142
1704914100000|2024-01-10 19:15:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|335
1704914400000|2024-01-10 19:20:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|1270
1704914700000|2024-01-10 19:25:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|1307
1704915000000|2024-01-10 19:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|904
1704915300000|2024-01-10 19:35:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|1619
1704915600000|2024-01-10 19:40:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|651
1704915900000|2024-01-10 19:45:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|1474
1704916200000|2024-01-10 19:50:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|4606
1704916500000|2024-01-10 19:55:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|3478
1704916800000|2024-01-10 20:00:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1822
1704917100000|2024-01-10 20:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|4530
1704917400000|2024-01-10 20:10:00|10812.3|10810.3|10809.2|10807.2|10813.1|10811.1|10806.9|10804.9|4550
1704917700000|2024-01-10 20:15:00|10808.4|10806.4|10810.8|10808.8|10814.7|10812.7|10806.9|10804.9|6439
1704918000000|2024-01-10 20:20:00|10810|10808|10807.6|10805.6|10810|10808|10806.9|10804.9|2193
1704918300000|2024-01-10 20:25:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|3572
1704918600000|2024-01-10 20:30:00|10807.6|10805.6|10810|10808|10810|10808|10807.6|10805.6|1173
1704918900000|2024-01-10 20:35:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|4203
1704919200000|2024-01-10 20:40:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10806.9|10804.9|4614
1704919500000|2024-01-10 20:45:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1577
1704919800000|2024-01-10 20:50:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|1971
1704920100000|2024-01-10 20:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2887
1704920400000|2024-01-10 21:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|2958
1704920700000|2024-01-10 21:05:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|1761
1704921000000|2024-01-10 21:10:00|10807.6|10805.6|10810|10808|10810|10808|10807.6|10805.6|783
1704921300000|2024-01-10 21:15:00|10810.8|10808.8|10813.1|10811.1|10813.1|10811.1|10810|10808|4033
1704921600000|2024-01-10 21:20:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2138
1704921900000|2024-01-10 21:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|1053
1704922200000|2024-01-10 21:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1366
1704922500000|2024-01-10 21:35:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|515
1704922800000|2024-01-10 21:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1073
1704923100000|2024-01-10 21:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1989
1704923400000|2024-01-10 21:50:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2228
1704923700000|2024-01-10 21:55:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|4010
1704927600000|2024-01-10 23:00:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|106
1704927900000|2024-01-10 23:05:00|||||||||37
1704928200000|2024-01-10 23:10:00|||||||||128
1704928500000|2024-01-10 23:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|113
1704928800000|2024-01-10 23:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|84
1704929100000|2024-01-10 23:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|31
1704929400000|2024-01-10 23:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|101
1704929700000|2024-01-10 23:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|211
1704930000000|2024-01-10 23:40:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|290
1704930300000|2024-01-10 23:45:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|161
1704930600000|2024-01-10 23:50:00|||||||||68
1704930900000|2024-01-10 23:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|360
1704931200000|2024-01-11 00:00:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|195
1704931500000|2024-01-11 00:05:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|446
1704931800000|2024-01-11 00:10:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|364
1704932100000|2024-01-11 00:15:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|406
1704932400000|2024-01-11 00:20:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|638
1704932700000|2024-01-11 00:25:00|||||||||80
1704933000000|2024-01-11 00:30:00|||||||||36
1704933300000|2024-01-11 00:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|183
1704933600000|2024-01-11 00:40:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|257
1704933900000|2024-01-11 00:45:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|185
1704934200000|2024-01-11 00:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|88
1704934500000|2024-01-11 00:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|426
1704934800000|2024-01-11 01:00:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|234
1704935100000|2024-01-11 01:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|320
1704935400000|2024-01-11 01:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|244
1704935700000|2024-01-11 01:15:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|165
1704936000000|2024-01-11 01:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|92
1704936300000|2024-01-11 01:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|230
1704936600000|2024-01-11 01:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|276
1704936900000|2024-01-11 01:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|188
1704937200000|2024-01-11 01:40:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|62
1704937500000|2024-01-11 01:45:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|299
1704937800000|2024-01-11 01:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|220
1704938100000|2024-01-11 01:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|298
1704938400000|2024-01-11 02:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|173
1704938700000|2024-01-11 02:05:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|595
1704939000000|2024-01-11 02:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|354
1704939300000|2024-01-11 02:15:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|147
1704939600000|2024-01-11 02:20:00|10816.6|10814.6|10815.5|10813.5|10817|10815|10814.7|10812.7|704
1704939900000|2024-01-11 02:25:00|||||||||105
1704940200000|2024-01-11 02:30:00|||||||||12
1704940500000|2024-01-11 02:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|177
1704940800000|2024-01-11 02:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|980
1704941100000|2024-01-11 02:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|335
1704941400000|2024-01-11 02:50:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|246
1704941700000|2024-01-11 02:55:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|68
1704942000000|2024-01-11 03:00:00|10812.7|10810.7|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|188
1704942300000|2024-01-11 03:05:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|267
1704942600000|2024-01-11 03:10:00|||||||||18
1704942900000|2024-01-11 03:15:00|||||||||107
1704943200000|2024-01-11 03:20:00|||||||||21
1704943500000|2024-01-11 03:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|180
1704943800000|2024-01-11 03:30:00|||||||||31
1704944100000|2024-01-11 03:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|132
1704944400000|2024-01-11 03:40:00|||||||||63
1704944700000|2024-01-11 03:45:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|216
1704945000000|2024-01-11 03:50:00|||||||||31
1704945300000|2024-01-11 03:55:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|278
1704945600000|2024-01-11 04:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|170
1704945900000|2024-01-11 04:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|109
1704946200000|2024-01-11 04:10:00|||||||||41
1704946500000|2024-01-11 04:15:00|||||||||108
1704946800000|2024-01-11 04:20:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|294
1704947100000|2024-01-11 04:25:00|10813.5|10811.5|10813.1|10811.1|10813.5|10811.5|10813.1|10811.1|60
1704947400000|2024-01-11 04:30:00|||||||||10
1704947700000|2024-01-11 04:35:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|292
1704948000000|2024-01-11 04:40:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|64
1704948300000|2024-01-11 04:45:00|||||||||61
1704948600000|2024-01-11 04:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|108
1704948900000|2024-01-11 04:55:00|||||||||257
1704949200000|2024-01-11 05:00:00|10814.3|10812.3|10813.9|10811.9|10814.3|10812.3|10813.9|10811.9|84
1704949500000|2024-01-11 05:05:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|219
1704949800000|2024-01-11 05:10:00|||||||||58
1704950100000|2024-01-11 05:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|145
1704950400000|2024-01-11 05:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|35
1704950700000|2024-01-11 05:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|269
1704951000000|2024-01-11 05:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|291
1704951300000|2024-01-11 05:35:00|||||||||75
1704951600000|2024-01-11 05:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|239
1704951900000|2024-01-11 05:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|241
1704952200000|2024-01-11 05:50:00|10815.5|10813.5|10815.8|10813.8|10816.2|10814.2|10815.5|10813.5|216
1704952500000|2024-01-11 05:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|366
1704952800000|2024-01-11 06:00:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10815.1|10813.1|69
1704953100000|2024-01-11 06:05:00|10814.7|10812.7|10817|10815|10817|10815|10814.7|10812.7|900
1704953400000|2024-01-11 06:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|142
1704953700000|2024-01-11 06:15:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|73
1704954000000|2024-01-11 06:20:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|368
1704954300000|2024-01-11 06:25:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|203
1704954600000|2024-01-11 06:30:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|387
1704954900000|2024-01-11 06:35:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|215
1704955200000|2024-01-11 06:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|264
1704955500000|2024-01-11 06:45:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|223
1704955800000|2024-01-11 06:50:00|||||||||88
1704956100000|2024-01-11 06:55:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|907
1704956400000|2024-01-11 07:00:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|500
1704956700000|2024-01-11 07:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|666
1704957000000|2024-01-11 07:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|123
1704957300000|2024-01-11 07:15:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|262
1704957600000|2024-01-11 07:20:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|837
1704957900000|2024-01-11 07:25:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1070
1704958200000|2024-01-11 07:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|364
1704958500000|2024-01-11 07:35:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|528
1704958800000|2024-01-11 07:40:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|902
1704959100000|2024-01-11 07:45:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|586
1704959400000|2024-01-11 07:50:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1370
1704959700000|2024-01-11 07:55:00|10824.4|10822.4|10824.8|10822.8|10825.6|10823.6|10824.4|10822.4|1362
1704960000000|2024-01-11 08:00:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|3147
1704960300000|2024-01-11 08:05:00|10822.5|10820.5|10828|10826|10828.7|10826.7|10822.5|10820.5|4406
1704960600000|2024-01-11 08:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1242
1704960900000|2024-01-11 08:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|820
1704961200000|2024-01-11 08:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1239
1704961500000|2024-01-11 08:25:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|2085
1704961800000|2024-01-11 08:30:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|584
1704962100000|2024-01-11 08:35:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1204
1704962400000|2024-01-11 08:40:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|1141
1704962700000|2024-01-11 08:45:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|152
1704963000000|2024-01-11 08:50:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|431
1704963300000|2024-01-11 08:55:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|300
1704963600000|2024-01-11 09:00:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|1024
1704963900000|2024-01-11 09:05:00|10825.2|10823.2|10826|10824|10826.4|10824.4|10825.2|10823.2|894
1704964200000|2024-01-11 09:10:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|440
1704964500000|2024-01-11 09:15:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|212
1704964800000|2024-01-11 09:20:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|610
1704965100000|2024-01-11 09:25:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|652
1704965400000|2024-01-11 09:30:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1316
1704965700000|2024-01-11 09:35:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|633
1704966000000|2024-01-11 09:40:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1822
1704966300000|2024-01-11 09:45:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1121
1704966600000|2024-01-11 09:50:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|749
1704966900000|2024-01-11 09:55:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|594
1704967200000|2024-01-11 10:00:00|||||||||1024
1704967500000|2024-01-11 10:05:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|867
1704967800000|2024-01-11 10:10:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|778
1704968100000|2024-01-11 10:15:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|701
1704968400000|2024-01-11 10:20:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|826
1704968700000|2024-01-11 10:25:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|685
1704969000000|2024-01-11 10:30:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|1271
1704969300000|2024-01-11 10:35:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|459
1704969600000|2024-01-11 10:40:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1095
1704969900000|2024-01-11 10:45:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|795
1704970200000|2024-01-11 10:50:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|1114
1704970500000|2024-01-11 10:55:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1206
1704970800000|2024-01-11 11:00:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1212
1704971100000|2024-01-11 11:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824|10822|1285
1704971400000|2024-01-11 11:10:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1060
1704971700000|2024-01-11 11:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|549
1704972000000|2024-01-11 11:20:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|404
1704972300000|2024-01-11 11:25:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|488
1704972600000|2024-01-11 11:30:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1082
1704972900000|2024-01-11 11:35:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|725
1704973200000|2024-01-11 11:40:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|375
1704973500000|2024-01-11 11:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|1932
1704973800000|2024-01-11 11:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1130
1704974100000|2024-01-11 11:55:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|589
1704974400000|2024-01-11 12:00:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1466
1704974700000|2024-01-11 12:05:00|||||||||607
1704975000000|2024-01-11 12:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|705
1704975300000|2024-01-11 12:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1872
1704975600000|2024-01-11 12:20:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|748
1704975900000|2024-01-11 12:25:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1551
1704976200000|2024-01-11 12:30:00|10830.3|10828.3|10828|10826|10830.3|10828.3|10827.2|10825.2|4484
1704976500000|2024-01-11 12:35:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10825.6|10823.6|902
1704976800000|2024-01-11 12:40:00|10825.6|10823.6|10829.5|10827.5|10829.5|10827.5|10825.6|10823.6|4874
1704977100000|2024-01-11 12:45:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2775
1704977400000|2024-01-11 12:50:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|1068
1704977700000|2024-01-11 12:55:00|10829.1|10827.1|10828|10826|10829.5|10827.5|10828|10826|1296
1704978000000|2024-01-11 13:00:00|10827.2|10825.2|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|3393
1704978300000|2024-01-11 13:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828|10826|1405
1704978600000|2024-01-11 13:10:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|4000
1704978900000|2024-01-11 13:15:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|4481
1704979200000|2024-01-11 13:20:00|10828|10826|10830.3|10828.3|10831.9|10829.9|10828|10826|5208
1704979500000|2024-01-11 13:25:00|10831.1|10829.1|10832.3|10830.3|10833.4|10831.4|10830.3|10828.3|5939
1704979800000|2024-01-11 13:30:00|10847.9|10845.9|10817.8|10815.8|10852.6|10850.6|10800.6|10798.6|23573
1704980100000|2024-01-11 13:35:00|10818.6|10816.6|10811.5|10809.5|10826.4|10824.4|10809.2|10807.2|17498
1704980400000|2024-01-11 13:40:00|10810.8|10808.8|10811.5|10809.5|10813.9|10811.9|10806.9|10804.9|22672
1704980700000|2024-01-11 13:45:00|10812.3|10810.3|10807.6|10805.6|10817.8|10815.8|10805.3|10803.3|12179
1704981000000|2024-01-11 13:50:00|10808.4|10806.4|10803|10801|10810|10808|10801.4|10799.4|10091
1704981300000|2024-01-11 13:55:00|10803.7|10801.7|10796.7|10794.7|10805.3|10803.3|10795.1|10793.1|13104
1704981600000|2024-01-11 14:00:00|10795.9|10793.9|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|9449
1704981900000|2024-01-11 14:05:00|10796.7|10794.7|10802.2|10800.2|10802.2|10800.2|10795.9|10793.9|12177
1704982200000|2024-01-11 14:10:00|10803|10801|10806.1|10804.1|10806.1|10804.1|10800.6|10798.6|8165
1704982500000|2024-01-11 14:15:00|10806.9|10804.9|10810|10808|10810.8|10808.8|10806.1|10804.1|7628
1704982800000|2024-01-11 14:20:00|10809.2|10807.2|10810|10808|10810|10808|10805.3|10803.3|7363
1704983100000|2024-01-11 14:25:00|10809.2|10807.2|10815.5|10813.5|10815.5|10813.5|10809.2|10807.2|9520
1704983400000|2024-01-11 14:30:00|10816.2|10814.2|10821.7|10819.7|10822.5|10820.5|10815.5|10813.5|13815
1704983700000|2024-01-11 14:35:00|10822.5|10820.5|10818.6|10816.6|10827.2|10825.2|10817|10815|15986
1704984000000|2024-01-11 14:40:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10815.5|10813.5|11220
1704984300000|2024-01-11 14:45:00|10820.9|10818.9|10814.7|10812.7|10820.9|10818.9|10813.1|10811.1|6673
1704984600000|2024-01-11 14:50:00|10815.5|10813.5|10820.1|10818.1|10820.9|10818.9|10814.7|10812.7|7328
1704984900000|2024-01-11 14:55:00|10820.9|10818.9|10817|10815|10821.7|10819.7|10815.5|10813.5|7287
1704985200000|2024-01-11 15:00:00|10816.2|10814.2|10812.3|10810.3|10816.2|10814.2|10811.5|10809.5|6335
1704985500000|2024-01-11 15:05:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|6547
1704985800000|2024-01-11 15:10:00|10814.7|10812.7|10810|10808|10816.2|10814.2|10810|10808|5600
1704986100000|2024-01-11 15:15:00|10810.8|10808.8|10814.7|10812.7|10814.7|10812.7|10810|10808|5404
1704986400000|2024-01-11 15:20:00|10815.5|10813.5|10819.4|10817.4|10820.9|10818.9|10813.9|10811.9|7397
1704986700000|2024-01-11 15:25:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|3930
1704987000000|2024-01-11 15:30:00|10821.7|10819.7|10820.1|10818.1|10824.8|10822.8|10819.4|10817.4|5951
1704987300000|2024-01-11 15:35:00|10820.9|10818.9|10824.8|10822.8|10825.6|10823.6|10819.4|10817.4|6089
1704987600000|2024-01-11 15:40:00|10824|10822|10825.6|10823.6|10826.4|10824.4|10821.7|10819.7|4579
1704987900000|2024-01-11 15:45:00|10824.8|10822.8|10822.5|10820.5|10826.4|10824.4|10821.7|10819.7|8303
1704988200000|2024-01-11 15:50:00|10821.7|10819.7|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|5442
1704988500000|2024-01-11 15:55:00|10822.5|10820.5|10823.3|10821.3|10824.8|10822.8|10822.1|10820.1|5473
1704988800000|2024-01-11 16:00:00|10824|10822|10824|10822|10824|10822|10820.9|10818.9|3507
1704989100000|2024-01-11 16:05:00|10823.3|10821.3|10818.6|10816.6|10824|10822|10817.8|10815.8|5124
1704989400000|2024-01-11 16:10:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|4401
1704989700000|2024-01-11 16:15:00|10816.6|10814.6|10818.6|10816.6|10820.1|10818.1|10816.2|10814.2|2962
1704990000000|2024-01-11 16:20:00|10817.8|10815.8|10814.7|10812.7|10818.6|10816.6|10814.7|10812.7|2957
1704990300000|2024-01-11 16:25:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2550
1704990600000|2024-01-11 16:30:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|2788
1704990900000|2024-01-11 16:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2743
1704991200000|2024-01-11 16:40:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|3169
1704991500000|2024-01-11 16:45:00|10814.7|10812.7|10821.7|10819.7|10821.7|10819.7|10813.9|10811.9|3742
1704991800000|2024-01-11 16:50:00|10822.5|10820.5|10816.2|10814.2|10822.5|10820.5|10814.7|10812.7|9595
1704992100000|2024-01-11 16:55:00|10817|10815|10820.1|10818.1|10820.9|10818.9|10814.7|10812.7|4156
1704992400000|2024-01-11 17:00:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10819.4|10817.4|5029
1704992700000|2024-01-11 17:05:00|10824.4|10822.4|10821.7|10819.7|10825.6|10823.6|10821.7|10819.7|2254
1704993000000|2024-01-11 17:10:00|10820.9|10818.9|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|5284
1704993300000|2024-01-11 17:15:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|2517
1704993600000|2024-01-11 17:20:00|10820.1|10818.1|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|2179
1704993900000|2024-01-11 17:25:00|10820.1|10818.1|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1667
1704994200000|2024-01-11 17:30:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|1927
1704994500000|2024-01-11 17:35:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|2889
1704994800000|2024-01-11 17:40:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|4272
1704995100000|2024-01-11 17:45:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|5963
1704995400000|2024-01-11 17:50:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10816.2|10814.2|2053
1704995700000|2024-01-11 17:55:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|2511
1704996000000|2024-01-11 18:00:00|10816.2|10814.2|10820.1|10818.1|10821.7|10819.7|10816.2|10814.2|3538
1704996300000|2024-01-11 18:05:00|10820.9|10818.9|10820.9|10818.9|10822.5|10820.5|10818.6|10816.6|3105
1704996600000|2024-01-11 18:10:00|10821.7|10819.7|10821.7|10819.7|10824|10822|10821.3|10819.3|3517
1704996900000|2024-01-11 18:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|4052
1704997200000|2024-01-11 18:20:00|10821.3|10819.3|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|5700
1704997500000|2024-01-11 18:25:00|10821.7|10819.7|10817.8|10815.8|10821.7|10819.7|10817.8|10815.8|3212
1704997800000|2024-01-11 18:30:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|3880
1704998100000|2024-01-11 18:35:00|10818.2|10816.2|10819.4|10817.4|10820.9|10818.9|10817.8|10815.8|3340
1704998400000|2024-01-11 18:40:00|10820.1|10818.1|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|3514
1704998700000|2024-01-11 18:45:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|1845
1704999000000|2024-01-11 18:50:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|2235
1704999300000|2024-01-11 18:55:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|4434
1704999600000|2024-01-11 19:00:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10826.4|10824.4|10404
1704999900000|2024-01-11 19:05:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|22005
1705000200000|2024-01-11 19:10:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10829.5|10827.5|7028
1705000500000|2024-01-11 19:15:00|10834.2|10832.2|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|5240
1705000800000|2024-01-11 19:20:00|10833.4|10831.4|10836.5|10834.5|10836.5|10834.5|10832.6|10830.6|5124
1705001100000|2024-01-11 19:25:00|10837.3|10835.3|10842.8|10840.8|10845.1|10843.1|10837.3|10835.3|5850
1705001400000|2024-01-11 19:30:00|10842|10840|10840.5|10838.5|10842|10840|10838.9|10836.9|4827
1705001700000|2024-01-11 19:35:00|10841.2|10839.2|10842|10840|10842|10840|10839.7|10837.7|3459
1705002000000|2024-01-11 19:40:00|10842.8|10840.8|10842|10840|10845.1|10843.1|10841.2|10839.2|4983
1705002300000|2024-01-11 19:45:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10841.2|10839.2|4325
1705002600000|2024-01-11 19:50:00|10844.4|10842.4|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|6466
1705002900000|2024-01-11 19:55:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|8336
1705003200000|2024-01-11 20:00:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10846.7|10844.7|6214
1705003500000|2024-01-11 20:05:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|3499
1705003800000|2024-01-11 20:10:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|2440
1705004100000|2024-01-11 20:15:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|5327
1705004400000|2024-01-11 20:20:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|2466
1705004700000|2024-01-11 20:25:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|1805
1705005000000|2024-01-11 20:30:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2364
1705005300000|2024-01-11 20:35:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|2353
1705005600000|2024-01-11 20:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10843.6|10841.6|4092
1705005900000|2024-01-11 20:45:00|10845.1|10843.1|10848.3|10846.3|10849|10847|10845.1|10843.1|1969
1705006200000|2024-01-11 20:50:00|10849|10847|10849|10847|10849|10847|10847.5|10845.5|4398
1705006500000|2024-01-11 20:55:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|4227
1705006800000|2024-01-11 21:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|5646
1705007100000|2024-01-11 21:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|3388
1705007400000|2024-01-11 21:10:00|10846.7|10844.7|10849.8|10847.8|10849.8|10847.8|10846.7|10844.7|1233
1705007700000|2024-01-11 21:15:00|10850.6|10848.6|10853|10851|10853.7|10851.7|10850.6|10848.6|4681
1705008000000|2024-01-11 21:20:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849|10847|2293
1705008300000|2024-01-11 21:25:00|10849.8|10847.8|10852.2|10850.2|10853|10851|10849.8|10847.8|2644
1705008600000|2024-01-11 21:30:00|10851.8|10849.8|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1182
1705008900000|2024-01-11 21:35:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|1404
1705009200000|2024-01-11 21:40:00|10855.3|10853.3|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|2256
1705009500000|2024-01-11 21:45:00|10853|10851|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|2896
1705009800000|2024-01-11 21:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1838
1705010100000|2024-01-11 21:55:00|10853.7|10851.7|10854.9|10852.9|10855.3|10853.3|10853.7|10851.7|2984
1705014000000|2024-01-11 23:00:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853|10851|849
1705014300000|2024-01-11 23:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|158
1705014600000|2024-01-11 23:10:00|10854.1|10852.1|10853.7|10851.7|10855.3|10853.3|10853.3|10851.3|621
1705014900000|2024-01-11 23:15:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|282
1705015200000|2024-01-11 23:20:00|||||||||35
1705015500000|2024-01-11 23:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|320
1705015800000|2024-01-11 23:30:00|10854.5|10852.5|10854.1|10852.1|10854.5|10852.5|10853.7|10851.7|96
1705016100000|2024-01-11 23:35:00|10854.5|10852.5|10855.3|10853.3|10856.9|10854.9|10853.7|10851.7|982
1705016400000|2024-01-11 23:40:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|597
1705016700000|2024-01-11 23:45:00|10856.1|10854.1|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|1230
1705017000000|2024-01-11 23:50:00|10859.2|10857.2|10855.3|10853.3|10859.2|10857.2|10855.3|10853.3|349
1705017300000|2024-01-11 23:55:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|293
1705017600000|2024-01-12 00:00:00|10856.9|10854.9|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|308
1705017900000|2024-01-12 00:05:00|10854.1|10852.1|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|467
1705018200000|2024-01-12 00:10:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|238
1705018500000|2024-01-12 00:15:00|10855.3|10853.3|10851.4|10849.4|10855.3|10853.3|10851.4|10849.4|1220
1705018800000|2024-01-12 00:20:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|1420
1705019100000|2024-01-12 00:25:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1101
1705019400000|2024-01-12 00:30:00|10847.5|10845.5|10846.7|10844.7|10849|10847|10846.7|10844.7|1001
1705019700000|2024-01-12 00:35:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|719
1705020000000|2024-01-12 00:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|198
1705020300000|2024-01-12 00:45:00|10847.5|10845.5|10849|10847|10849|10847|10846.7|10844.7|1285
1705020600000|2024-01-12 00:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|414
1705020900000|2024-01-12 00:55:00|||||||||286
1705021200000|2024-01-12 01:00:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|648
1705021500000|2024-01-12 01:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|762
1705021800000|2024-01-12 01:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|236
1705022100000|2024-01-12 01:15:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|51
1705022400000|2024-01-12 01:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|143
1705022700000|2024-01-12 01:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|748
1705023000000|2024-01-12 01:30:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|114
1705023300000|2024-01-12 01:35:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|250
1705023600000|2024-01-12 01:40:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1066
1705023900000|2024-01-12 01:45:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|767
1705024200000|2024-01-12 01:50:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|525
1705024500000|2024-01-12 01:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|326
1705024800000|2024-01-12 02:00:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|361
1705025100000|2024-01-12 02:05:00|||||||||181
1705025400000|2024-01-12 02:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|139
1705025700000|2024-01-12 02:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|266
1705026000000|2024-01-12 02:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|226
1705026300000|2024-01-12 02:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|345
1705026600000|2024-01-12 02:30:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|482
1705026900000|2024-01-12 02:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|256
1705027200000|2024-01-12 02:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|601
1705027500000|2024-01-12 02:45:00|||||||||33
1705027800000|2024-01-12 02:50:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|351
1705028100000|2024-01-12 02:55:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|780
1705028400000|2024-01-12 03:00:00|||||||||242
1705028700000|2024-01-12 03:05:00|||||||||467
1705029000000|2024-01-12 03:10:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|130
1705029300000|2024-01-12 03:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|328
1705029600000|2024-01-12 03:20:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.9|10845.9|478
1705029900000|2024-01-12 03:25:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|186
1705030200000|2024-01-12 03:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|256
1705030500000|2024-01-12 03:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|275
1705030800000|2024-01-12 03:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|115
1705031100000|2024-01-12 03:45:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|189
1705031400000|2024-01-12 03:50:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|224
1705031700000|2024-01-12 03:55:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|346
1705032000000|2024-01-12 04:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|484
1705032300000|2024-01-12 04:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|460
1705032600000|2024-01-12 04:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|388
1705032900000|2024-01-12 04:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|251
1705033200000|2024-01-12 04:20:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|458
1705033500000|2024-01-12 04:25:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|212
1705033800000|2024-01-12 04:30:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|561
1705034100000|2024-01-12 04:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|364
1705034400000|2024-01-12 04:40:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|307
1705034700000|2024-01-12 04:45:00|10846.3|10844.3|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|93
1705035000000|2024-01-12 04:50:00|||||||||50
1705035300000|2024-01-12 04:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|173
1705035600000|2024-01-12 05:00:00|||||||||36
1705035900000|2024-01-12 05:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|126
1705036200000|2024-01-12 05:10:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|373
1705036500000|2024-01-12 05:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|44
1705036800000|2024-01-12 05:20:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|143
1705037100000|2024-01-12 05:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|100
1705037400000|2024-01-12 05:30:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|405
1705037700000|2024-01-12 05:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|139
1705038000000|2024-01-12 05:40:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|509
1705038300000|2024-01-12 05:45:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1208
1705038600000|2024-01-12 05:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|87
1705038900000|2024-01-12 05:55:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|222
1705039200000|2024-01-12 06:00:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|40
1705039500000|2024-01-12 06:05:00|||||||||134
1705039800000|2024-01-12 06:10:00|||||||||146
1705040100000|2024-01-12 06:15:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|154
1705040400000|2024-01-12 06:20:00|||||||||169
1705040700000|2024-01-12 06:25:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|173
1705041000000|2024-01-12 06:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|199
1705041300000|2024-01-12 06:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|505
1705041600000|2024-01-12 06:40:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|544
1705041900000|2024-01-12 06:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|876
1705042200000|2024-01-12 06:50:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|101
1705042500000|2024-01-12 06:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|426
1705042800000|2024-01-12 07:00:00|10844.4|10842.4|10842|10840|10845.1|10843.1|10842|10840|1228
1705043100000|2024-01-12 07:05:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|315
1705043400000|2024-01-12 07:10:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1037
1705043700000|2024-01-12 07:15:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10839.7|10837.7|1015
1705044000000|2024-01-12 07:20:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|325
1705044300000|2024-01-12 07:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|902
1705044600000|2024-01-12 07:30:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|633
1705044900000|2024-01-12 07:35:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1280
1705045200000|2024-01-12 07:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|861
1705045500000|2024-01-12 07:45:00|10840.1|10838.1|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|888
1705045800000|2024-01-12 07:50:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|199
1705046100000|2024-01-12 07:55:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10837.3|10835.3|1686
1705046400000|2024-01-12 08:00:00|10837.3|10835.3|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|4053
1705046700000|2024-01-12 08:05:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.1|10836.1|1151
1705047000000|2024-01-12 08:10:00|10840.8|10838.8|10844.4|10842.4|10844.4|10842.4|10840.5|10838.5|641
1705047300000|2024-01-12 08:15:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|2329
1705047600000|2024-01-12 08:20:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1305
1705047900000|2024-01-12 08:25:00|10845.5|10843.5|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|877
1705048200000|2024-01-12 08:30:00|10845.1|10843.1|10848.3|10846.3|10849|10847|10845.1|10843.1|1600
1705048500000|2024-01-12 08:35:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|534
1705048800000|2024-01-12 08:40:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|243
1705049100000|2024-01-12 08:45:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|994
1705049400000|2024-01-12 08:50:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10846.7|10844.7|1783
1705049700000|2024-01-12 08:55:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|572
1705050000000|2024-01-12 09:00:00|10848.3|10846.3|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|629
1705050300000|2024-01-12 09:05:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|355
1705050600000|2024-01-12 09:10:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10846.7|10844.7|721
1705050900000|2024-01-12 09:15:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|451
1705051200000|2024-01-12 09:20:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|689
1705051500000|2024-01-12 09:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|647
1705051800000|2024-01-12 09:30:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|529
1705052100000|2024-01-12 09:35:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|819
1705052400000|2024-01-12 09:40:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|869
1705052700000|2024-01-12 09:45:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1053
1705053000000|2024-01-12 09:50:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|655
1705053300000|2024-01-12 09:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|487
1705053600000|2024-01-12 10:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|415
1705053900000|2024-01-12 10:05:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10842|10840|2040
1705054200000|2024-01-12 10:10:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|414
1705054500000|2024-01-12 10:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|805
1705054800000|2024-01-12 10:20:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|451
1705055100000|2024-01-12 10:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|645
1705055400000|2024-01-12 10:30:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|373
1705055700000|2024-01-12 10:35:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|349
1705056000000|2024-01-12 10:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|303
1705056300000|2024-01-12 10:45:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|505
1705056600000|2024-01-12 10:50:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|401
1705056900000|2024-01-12 10:55:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|229
1705057200000|2024-01-12 11:00:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|632
1705057500000|2024-01-12 11:05:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|962
1705057800000|2024-01-12 11:10:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|234
1705058100000|2024-01-12 11:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|852
1705058400000|2024-01-12 11:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|541
1705058700000|2024-01-12 11:25:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|290
1705059000000|2024-01-12 11:30:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842|10840|375
1705059300000|2024-01-12 11:35:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|388
1705059600000|2024-01-12 11:40:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1386
1705059900000|2024-01-12 11:45:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|770
1705060200000|2024-01-12 11:50:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|575
1705060500000|2024-01-12 11:55:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|318
1705060800000|2024-01-12 12:00:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|823
1705061100000|2024-01-12 12:05:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|7190
1705061400000|2024-01-12 12:10:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1571
1705061700000|2024-01-12 12:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1482
1705062000000|2024-01-12 12:20:00|10836.9|10834.9|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|572
1705062300000|2024-01-12 12:25:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|2230
1705062600000|2024-01-12 12:30:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|3300
1705062900000|2024-01-12 12:35:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1016
1705063200000|2024-01-12 12:40:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1473
1705063500000|2024-01-12 12:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1369
1705063800000|2024-01-12 12:50:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|610
1705064100000|2024-01-12 12:55:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2165
1705064400000|2024-01-12 13:00:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|1516
1705064700000|2024-01-12 13:05:00|10835.8|10833.8|10837.3|10835.3|10838.9|10836.9|10835.8|10833.8|1445
1705065000000|2024-01-12 13:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|2143
1705065300000|2024-01-12 13:15:00|10838.1|10836.1|10837.3|10835.3|10839.7|10837.7|10836.5|10834.5|2744
1705065600000|2024-01-12 13:20:00|10836.5|10834.5|10838.1|10836.1|10840.5|10838.5|10835|10833|6328
1705065900000|2024-01-12 13:25:00|10838.9|10836.9|10841.6|10839.6|10841.6|10839.6|10838.1|10836.1|4397
1705066200000|2024-01-12 13:30:00|10842|10840|10860|10858|10860.8|10858.8|10842|10840|15890
1705066500000|2024-01-12 13:35:00|10859.2|10857.2|10865.5|10863.5|10868.6|10866.6|10859.2|10857.2|17363
1705066800000|2024-01-12 13:40:00|10864.7|10862.7|10863.1|10861.1|10867.8|10865.8|10861.5|10859.5|11557
1705067100000|2024-01-12 13:45:00|10863.9|10861.9|10858.4|10856.4|10864.7|10862.7|10857.6|10855.6|8925
1705067400000|2024-01-12 13:50:00|10859.2|10857.2|10862.3|10860.3|10863.1|10861.1|10856.1|10854.1|9854
1705067700000|2024-01-12 13:55:00|10863.1|10861.1|10866.2|10864.2|10866.2|10864.2|10860.8|10858.8|11641
1705068000000|2024-01-12 14:00:00|10867|10865|10869.4|10867.4|10870.9|10868.9|10863.9|10861.9|15675
1705068300000|2024-01-12 14:05:00|10870.1|10868.1|10866.2|10864.2|10870.1|10868.1|10865.5|10863.5|7425
1705068600000|2024-01-12 14:10:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10864.7|10862.7|10909
1705068900000|2024-01-12 14:15:00|10865.5|10863.5|10868.6|10866.6|10870.1|10868.1|10864.7|10862.7|5089
1705069200000|2024-01-12 14:20:00|10869.4|10867.4|10872.5|10870.5|10873.3|10871.3|10868.6|10866.6|7042
1705069500000|2024-01-12 14:25:00|10872.1|10870.1|10878|10876|10878|10876|10872.1|10870.1|7450
1705069800000|2024-01-12 14:30:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10876.4|10874.4|8085
1705070100000|2024-01-12 14:35:00|10879.5|10877.5|10885|10883|10888.9|10886.9|10879.5|10877.5|8657
1705070400000|2024-01-12 14:40:00|10885.4|10883.4|10888.1|10886.1|10890.5|10888.5|10885|10883|6744
1705070700000|2024-01-12 14:45:00|10888.9|10886.9|10887.3|10885.3|10892|10890|10887.3|10885.3|9543
1705071000000|2024-01-12 14:50:00|10886.5|10884.5|10883.4|10881.4|10887.3|10885.3|10882.6|10880.6|7206
1705071300000|2024-01-12 14:55:00|10882.6|10880.6|10881.1|10879.1|10885|10883|10879.5|10877.5|13532
1705071600000|2024-01-12 15:00:00|10880.3|10878.3|10884.2|10882.2|10884.2|10882.2|10878.7|10876.7|8207
1705071900000|2024-01-12 15:05:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10881.1|10879.1|9941
1705072200000|2024-01-12 15:10:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|10687
1705072500000|2024-01-12 15:15:00|10882.3|10880.3|10881.1|10879.1|10885|10883|10880.3|10878.3|4107
1705072800000|2024-01-12 15:20:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10878.7|10876.7|3769
1705073100000|2024-01-12 15:25:00|10879.5|10877.5|10876.4|10874.4|10880.3|10878.3|10874|10872|8564
1705073400000|2024-01-12 15:30:00|10877.2|10875.2|10881.1|10879.1|10881.9|10879.9|10876.4|10874.4|5804
1705073700000|2024-01-12 15:35:00|10880.3|10878.3|10874.8|10872.8|10881.1|10879.1|10874|10872|7045
1705074000000|2024-01-12 15:40:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10873.3|10871.3|6227
1705074300000|2024-01-12 15:45:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10874|10872|6466
1705074600000|2024-01-12 15:50:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10873.3|10871.3|6655
1705074900000|2024-01-12 15:55:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10874|10872|3520
1705075200000|2024-01-12 16:00:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10874|10872|5630
1705075500000|2024-01-12 16:05:00|10877.2|10875.2|10873.3|10871.3|10877.2|10875.2|10872.5|10870.5|9967
1705075800000|2024-01-12 16:10:00|10872.5|10870.5|10871.7|10869.7|10874|10872|10871.7|10869.7|6348
1705076100000|2024-01-12 16:15:00|10872.5|10870.5|10876.4|10874.4|10876.4|10874.4|10871.7|10869.7|5877
1705076400000|2024-01-12 16:20:00|10875.6|10873.6|10878.7|10876.7|10878.7|10876.7|10875.6|10873.6|5480
1705076700000|2024-01-12 16:25:00|10879.5|10877.5|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|3510
1705077000000|2024-01-12 16:30:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|5102
1705077300000|2024-01-12 16:35:00|10881.9|10879.9|10878|10876|10881.9|10879.9|10877.2|10875.2|4324
1705077600000|2024-01-12 16:40:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|5035
1705077900000|2024-01-12 16:45:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|6535
1705078200000|2024-01-12 16:50:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|3533
1705078500000|2024-01-12 16:55:00|10876.4|10874.4|10874|10872|10877.2|10875.2|10874|10872|3467
1705078800000|2024-01-12 17:00:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10871.7|10869.7|3546
1705079100000|2024-01-12 17:05:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|5298
1705079400000|2024-01-12 17:10:00|10871.3|10869.3|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|4876
1705079700000|2024-01-12 17:15:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867|10865|5703
1705080000000|2024-01-12 17:20:00|10868.6|10866.6|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|2423
1705080300000|2024-01-12 17:25:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10868.6|10866.6|3962
1705080600000|2024-01-12 17:30:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|2467
1705080900000|2024-01-12 17:35:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|536
1705081200000|2024-01-12 17:40:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1456
1705081500000|2024-01-12 17:45:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|3424
1705081800000|2024-01-12 17:50:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|2949
1705082100000|2024-01-12 17:55:00|10867.8|10865.8|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|2773
1705082400000|2024-01-12 18:00:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|3872
1705082700000|2024-01-12 18:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|4027
1705083000000|2024-01-12 18:10:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10862.3|10860.3|3836
1705083300000|2024-01-12 18:15:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|1343
1705083600000|2024-01-12 18:20:00|10865.1|10863.1|10867|10865|10867.8|10865.8|10864.7|10862.7|1757
1705083900000|2024-01-12 18:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1072
1705084200000|2024-01-12 18:30:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1065
1705084500000|2024-01-12 18:35:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10867|10865|1900
1705084800000|2024-01-12 18:40:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|571
1705085100000|2024-01-12 18:45:00|10867|10865|10867.8|10865.8|10868.2|10866.2|10866.2|10864.2|893
1705085400000|2024-01-12 18:50:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1104
1705085700000|2024-01-12 18:55:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|2833
1705086000000|2024-01-12 19:00:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|897
1705086300000|2024-01-12 19:05:00|10868.6|10866.6|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|2613
1705086600000|2024-01-12 19:10:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10871.7|10869.7|2432
1705086900000|2024-01-12 19:15:00|10874|10872|10872.5|10870.5|10874|10872|10871.7|10869.7|1892
1705087200000|2024-01-12 19:20:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|2548
1705087500000|2024-01-12 19:25:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|1600
1705087800000|2024-01-12 19:30:00|10875.6|10873.6|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1809
1705088100000|2024-01-12 19:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|2028
1705088400000|2024-01-12 19:40:00|10874|10872|10874|10872|10875.6|10873.6|10874|10872|2692
1705088700000|2024-01-12 19:45:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|3420
1705089000000|2024-01-12 19:50:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|2801
1705089300000|2024-01-12 19:55:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|3561
1705089600000|2024-01-12 20:00:00|10878|10876|10877.2|10875.2|10879.5|10877.5|10876.4|10874.4|4023
1705089900000|2024-01-12 20:05:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|2252
1705090200000|2024-01-12 20:10:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1903
1705090500000|2024-01-12 20:15:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|2982
1705090800000|2024-01-12 20:20:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1332
1705091100000|2024-01-12 20:25:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|2259
1705091400000|2024-01-12 20:30:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1527
1705091700000|2024-01-12 20:35:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|1520
1705092000000|2024-01-12 20:40:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|3678
1705092300000|2024-01-12 20:45:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2125
1705092600000|2024-01-12 20:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1963
1705092900000|2024-01-12 20:55:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10870.9|10868.9|3174
1705093200000|2024-01-12 21:00:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|6331
1705093500000|2024-01-12 21:05:00|10872.5|10870.5|10875.6|10873.6|10876.4|10874.4|10872.5|10870.5|1903
1705093800000|2024-01-12 21:10:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874|10872|977
1705094100000|2024-01-12 21:15:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1003
1705094400000|2024-01-12 21:20:00|10874.4|10872.4|10875.6|10873.6|10876.4|10874.4|10874|10872|648
1705094700000|2024-01-12 21:25:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|168
1705095000000|2024-01-12 21:30:00|10874|10872|10874|10872|10874|10872|10874|10872|102
1705095300000|2024-01-12 21:35:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|736
1705095600000|2024-01-12 21:40:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|835
1705095900000|2024-01-12 21:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|2847
1705096200000|2024-01-12 21:50:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|2624
1705096500000|2024-01-12 21:55:00|10878|10876|10877.6|10875.6|10879.5|10877.5|10876.4|10874.4|3481
1705273200000|2024-01-14 23:00:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867|10865|1201
1705273500000|2024-01-14 23:05:00|10869.8|10867.8|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|1871
1705273800000|2024-01-14 23:10:00|10868.2|10866.2|10867|10865|10868.6|10866.6|10867|10865|537
1705274100000|2024-01-14 23:15:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|178
1705274400000|2024-01-14 23:20:00|10867.4|10865.4|10866.2|10864.2|10867.4|10865.4|10865.5|10863.5|469
1705274700000|2024-01-14 23:25:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|630
1705275000000|2024-01-14 23:30:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|411
1705275300000|2024-01-14 23:35:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|983
1705275600000|2024-01-14 23:40:00|10865.5|10863.5|10865.5|10863.5|10867|10865|10865.5|10863.5|810
1705275900000|2024-01-14 23:45:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|486
1705276200000|2024-01-14 23:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|601
1705276500000|2024-01-14 23:55:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1251
1705276800000|2024-01-15 00:00:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|851
1705277100000|2024-01-15 00:05:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|445
1705277400000|2024-01-15 00:10:00|10865.5|10863.5|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|877
1705277700000|2024-01-15 00:15:00|10867|10865|10867|10865|10867|10865|10867|10865|0
1705278000000|2024-01-15 00:20:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|122
1705278300000|2024-01-15 00:25:00|||||||||307
1705278600000|2024-01-15 00:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|185
1705278900000|2024-01-15 00:35:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|469
1705279200000|2024-01-15 00:40:00|10869|10867|10868.6|10866.6|10869|10867|10868.6|10866.6|81
1705279500000|2024-01-15 00:45:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10866.2|10864.2|207
1705279800000|2024-01-15 00:50:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|91
1705280100000|2024-01-15 00:55:00|||||||||123
1705280400000|2024-01-15 01:00:00|||||||||12
1705280700000|2024-01-15 01:05:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|389
1705281000000|2024-01-15 01:10:00|||||||||18
1705281300000|2024-01-15 01:15:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|199
1705281600000|2024-01-15 01:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|447
1705281900000|2024-01-15 01:25:00|10867|10865|10867|10865|10867|10865|10867|10865|186
1705282200000|2024-01-15 01:30:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|70
1705282500000|2024-01-15 01:35:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|209
1705282800000|2024-01-15 01:40:00|||||||||196
1705283100000|2024-01-15 01:45:00|||||||||82
1705283400000|2024-01-15 01:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|675
1705283700000|2024-01-15 01:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|48
1705284000000|2024-01-15 02:00:00|||||||||269
1705284300000|2024-01-15 02:05:00|||||||||259
1705284600000|2024-01-15 02:10:00|||||||||111
1705284900000|2024-01-15 02:15:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|478
1705285200000|2024-01-15 02:20:00|||||||||148
1705285500000|2024-01-15 02:25:00|||||||||3
1705285800000|2024-01-15 02:30:00|||||||||11
1705286100000|2024-01-15 02:35:00|||||||||282
1705286400000|2024-01-15 02:40:00|||||||||288
1705286700000|2024-01-15 02:45:00|||||||||349
1705287000000|2024-01-15 02:50:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|103
1705287300000|2024-01-15 02:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|93
1705287600000|2024-01-15 03:00:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|559
1705287900000|2024-01-15 03:05:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10868.2|10866.2|98
1705288200000|2024-01-15 03:10:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|29
1705288500000|2024-01-15 03:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10
1705288800000|2024-01-15 03:20:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|700
1705289100000|2024-01-15 03:25:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|151
1705289400000|2024-01-15 03:30:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|113
1705289700000|2024-01-15 03:35:00|||||||||18
1705290000000|2024-01-15 03:40:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.2|10866.2|130
1705290300000|2024-01-15 03:45:00|||||||||50
1705290600000|2024-01-15 03:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|59
1705290900000|2024-01-15 03:55:00|10868.2|10866.2|10867.8|10865.8|10868.2|10866.2|10867.8|10865.8|40
1705291200000|2024-01-15 04:00:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|356
1705291500000|2024-01-15 04:05:00|||||||||6
1705291800000|2024-01-15 04:10:00|||||||||20
1705292100000|2024-01-15 04:15:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|176
1705292400000|2024-01-15 04:20:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|251
1705292700000|2024-01-15 04:25:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|130
1705293000000|2024-01-15 04:30:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|105
1705293300000|2024-01-15 04:35:00|||||||||46
1705293600000|2024-01-15 04:40:00|||||||||38
1705293900000|2024-01-15 04:45:00|||||||||150
1705294200000|2024-01-15 04:50:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|144
1705294500000|2024-01-15 04:55:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|399
1705294800000|2024-01-15 05:00:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10867|10865|60
1705295100000|2024-01-15 05:05:00|||||||||42
1705295400000|2024-01-15 05:10:00|||||||||42
1705295700000|2024-01-15 05:15:00|10866.6|10864.6|10867|10865|10867|10865|10866.6|10864.6|230
1705296300000|2024-01-15 05:25:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|186
1705296600000|2024-01-15 05:30:00|||||||||40
1705296900000|2024-01-15 05:35:00|10868.2|10866.2|10867.8|10865.8|10868.2|10866.2|10867.8|10865.8|98
1705297500000|2024-01-15 05:45:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|176
1705297800000|2024-01-15 05:50:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|128
1705298100000|2024-01-15 05:55:00|||||||||2
1705298400000|2024-01-15 06:00:00|||||||||195
1705298700000|2024-01-15 06:05:00|10869.8|10867.8|10870.9|10868.9|10870.9|10868.9|10869.8|10867.8|138
1705299000000|2024-01-15 06:10:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|436
1705299300000|2024-01-15 06:15:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|139
1705299600000|2024-01-15 06:20:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|48
1705299900000|2024-01-15 06:25:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|382
1705300200000|2024-01-15 06:30:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.4|10865.4|385
1705300500000|2024-01-15 06:35:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|244
1705300800000|2024-01-15 06:40:00|10869|10867|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|100
1705301100000|2024-01-15 06:45:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|391
1705301400000|2024-01-15 06:50:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|352
1705301700000|2024-01-15 06:55:00|||||||||42
1705302000000|2024-01-15 07:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|239
1705302300000|2024-01-15 07:05:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|472
1705302600000|2024-01-15 07:10:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867|10865|488
1705302900000|2024-01-15 07:15:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|291
1705303200000|2024-01-15 07:20:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|303
1705303500000|2024-01-15 07:25:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|882
1705303800000|2024-01-15 07:30:00|10866.6|10864.6|10864.7|10862.7|10867|10865|10864.7|10862.7|1572
1705304100000|2024-01-15 07:35:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|297
1705304400000|2024-01-15 07:40:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|557
1705304700000|2024-01-15 07:45:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10864.3|10862.3|145
1705305000000|2024-01-15 07:50:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|1063
1705305300000|2024-01-15 07:55:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|1025
1705305600000|2024-01-15 08:00:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10859.2|10857.2|1382
1705305900000|2024-01-15 08:05:00|10860.8|10858.8|10862.3|10860.3|10862.7|10860.7|10860.8|10858.8|1571
1705306200000|2024-01-15 08:10:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|745
1705306500000|2024-01-15 08:15:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|692
1705306800000|2024-01-15 08:20:00|10862.7|10860.7|10863.9|10861.9|10863.9|10861.9|10862.7|10860.7|849
1705307100000|2024-01-15 08:25:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|270
1705307400000|2024-01-15 08:30:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|863
1705307700000|2024-01-15 08:35:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|570
1705308000000|2024-01-15 08:40:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|506
1705308300000|2024-01-15 08:45:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|650
1705308600000|2024-01-15 08:50:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|919
1705308900000|2024-01-15 08:55:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|321
1705309200000|2024-01-15 09:00:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|212
1705309500000|2024-01-15 09:05:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|235
1705309800000|2024-01-15 09:10:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.5|10861.5|758
1705310100000|2024-01-15 09:15:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|535
1705310400000|2024-01-15 09:20:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|225
1705310700000|2024-01-15 09:25:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|200
1705311000000|2024-01-15 09:30:00|10863.5|10861.5|10863.1|10861.1|10863.5|10861.5|10863.1|10861.1|57
1705311300000|2024-01-15 09:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|815
1705311600000|2024-01-15 09:40:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|3238
1705311900000|2024-01-15 09:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|464
1705312200000|2024-01-15 09:50:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1694
1705312500000|2024-01-15 09:55:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|460
1705312800000|2024-01-15 10:00:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|480
1705313100000|2024-01-15 10:05:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|97
1705313400000|2024-01-15 10:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|192
1705313700000|2024-01-15 10:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|206
1705314000000|2024-01-15 10:20:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|44
1705314300000|2024-01-15 10:25:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|385
1705314600000|2024-01-15 10:30:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1024
1705314900000|2024-01-15 10:35:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|1192
1705315200000|2024-01-15 10:40:00|||||||||472
1705315500000|2024-01-15 10:45:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|219
1705315800000|2024-01-15 10:50:00|10864.3|10862.3|10863.9|10861.9|10864.3|10862.3|10863.9|10861.9|247
1705316100000|2024-01-15 10:55:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|355
1705316400000|2024-01-15 11:00:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|446
1705316700000|2024-01-15 11:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|169
1705317000000|2024-01-15 11:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|134
1705317300000|2024-01-15 11:15:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|114
1705317600000|2024-01-15 11:20:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|118
1705317900000|2024-01-15 11:25:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|273
1705318200000|2024-01-15 11:30:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|217
1705318500000|2024-01-15 11:35:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|272
1705318800000|2024-01-15 11:40:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|275
1705319100000|2024-01-15 11:45:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|206
1705319400000|2024-01-15 11:50:00|10861.2|10859.2|10857.6|10855.6|10861.2|10859.2|10856.9|10854.9|4079
1705319700000|2024-01-15 11:55:00|10857.3|10855.3|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|846
1705320000000|2024-01-15 12:00:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|388
1705320300000|2024-01-15 12:05:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|879
1705320600000|2024-01-15 12:10:00|10857.3|10855.3|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|375
1705320900000|2024-01-15 12:15:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|805
1705321200000|2024-01-15 12:20:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|926
1705321500000|2024-01-15 12:25:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|442
1705321800000|2024-01-15 12:30:00|10854.9|10852.9|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|473
1705322100000|2024-01-15 12:35:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|406
1705322400000|2024-01-15 12:40:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|702
1705322700000|2024-01-15 12:45:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|559
1705323000000|2024-01-15 12:50:00|10853.3|10851.3|10853.7|10851.7|10854.5|10852.5|10853|10851|437
1705323300000|2024-01-15 12:55:00|10853|10851|10853.7|10851.7|10854.1|10852.1|10853|10851|1217
1705323600000|2024-01-15 13:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|982
1705323900000|2024-01-15 13:05:00|10854.1|10852.1|10853.7|10851.7|10854.5|10852.5|10853|10851|1012
1705324200000|2024-01-15 13:10:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1281
1705324500000|2024-01-15 13:15:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|632
1705324800000|2024-01-15 13:20:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|1499
1705325100000|2024-01-15 13:25:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1062
1705325400000|2024-01-15 13:30:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|1086
1705325700000|2024-01-15 13:35:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1151
1705326000000|2024-01-15 13:40:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10855.3|10853.3|307
1705326300000|2024-01-15 13:45:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|266
1705326600000|2024-01-15 13:50:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|392
1705326900000|2024-01-15 13:55:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|553
1705327200000|2024-01-15 14:00:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|828
1705327500000|2024-01-15 14:05:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|407
1705327800000|2024-01-15 14:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|347
1705328100000|2024-01-15 14:15:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|473
1705328400000|2024-01-15 14:20:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|778
1705328700000|2024-01-15 14:25:00|||||||||543
1705329000000|2024-01-15 14:30:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|205
1705329300000|2024-01-15 14:35:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|547
1705329600000|2024-01-15 14:40:00|10857.3|10855.3|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|208
1705329900000|2024-01-15 14:45:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|152
1705330200000|2024-01-15 14:50:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|293
1705330500000|2024-01-15 14:55:00|10858.4|10856.4|10858.8|10856.8|10859.2|10857.2|10858.4|10856.4|234
1705330800000|2024-01-15 15:00:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|130
1705331100000|2024-01-15 15:05:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10859.2|10857.2|372
1705331400000|2024-01-15 15:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|206
1705331700000|2024-01-15 15:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|537
1705332000000|2024-01-15 15:20:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1421
1705332300000|2024-01-15 15:25:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|384
1705332600000|2024-01-15 15:30:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|246
1705332900000|2024-01-15 15:35:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|659
1705333200000|2024-01-15 15:40:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|390
1705333500000|2024-01-15 15:45:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|222
1705333800000|2024-01-15 15:50:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|496
1705334100000|2024-01-15 15:55:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|157
1705334400000|2024-01-15 16:00:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1336
1705334700000|2024-01-15 16:05:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|834
1705335000000|2024-01-15 16:10:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1576
1705335300000|2024-01-15 16:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|376
1705335600000|2024-01-15 16:20:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|463
1705335900000|2024-01-15 16:25:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|500
1705336200000|2024-01-15 16:30:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|606
1705336500000|2024-01-15 16:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1341
1705336800000|2024-01-15 16:40:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|302
1705337100000|2024-01-15 16:45:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|193
1705337400000|2024-01-15 16:50:00|||||||||66
1705337700000|2024-01-15 16:55:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|257
1705338000000|2024-01-15 17:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|79
1705338300000|2024-01-15 17:05:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|160
1705338600000|2024-01-15 17:10:00|||||||||132
1705338900000|2024-01-15 17:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|322
1705339200000|2024-01-15 17:20:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|313
1705339500000|2024-01-15 17:25:00|||||||||138
1705339800000|2024-01-15 17:30:00|||||||||109
1705340100000|2024-01-15 17:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|113
1705340400000|2024-01-15 17:40:00|||||||||150
1705340700000|2024-01-15 17:45:00|10861.5|10859.5|10861.5|10859.5|10861.9|10859.9|10861.5|10859.5|629
1705341000000|2024-01-15 17:50:00|||||||||260
1705341300000|2024-01-15 17:55:00|10862.3|10860.3|10863.5|10861.5|10863.9|10861.9|10862.3|10860.3|499
1705341900000|2024-01-15 18:05:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|0
1705342500000|2024-01-15 18:15:00|10863.5|10861.5|10863.5|10861.5|10863.5|10861.5|10863.5|10861.5|0
1705346400000|2024-01-15 19:20:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|0
1705346700000|2024-01-15 19:25:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.5|10861.5|0
1705354200000|2024-01-15 21:30:00|10863.5|10861.5|10863.5|10861.5|10863.5|10861.5|10863.5|10861.5|0
1705355400000|2024-01-15 21:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|0
1705359600000|2024-01-15 23:00:00|10860|10858|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|352
1705359900000|2024-01-15 23:05:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|116
1705360200000|2024-01-15 23:10:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|90
1705360500000|2024-01-15 23:15:00|||||||||55
1705360800000|2024-01-15 23:20:00|||||||||15
1705361100000|2024-01-15 23:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|103
1705361400000|2024-01-15 23:30:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|406
1705361700000|2024-01-15 23:35:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1442
1705362000000|2024-01-15 23:40:00|||||||||1
1705362300000|2024-01-15 23:45:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|144
1705362600000|2024-01-15 23:50:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|98
1705362900000|2024-01-15 23:55:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|236
1705363200000|2024-01-16 00:00:00|10858.4|10856.4|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|1188
1705363500000|2024-01-16 00:05:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860|10858|828
1705363800000|2024-01-16 00:10:00|10860.8|10858.8|10861.5|10859.5|10861.9|10859.9|10860.8|10858.8|595
1705364100000|2024-01-16 00:15:00|10862.3|10860.3|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|206
1705364400000|2024-01-16 00:20:00|10860|10858|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|926
1705364700000|2024-01-16 00:25:00|10860|10858|10856.9|10854.9|10860.8|10858.8|10856.9|10854.9|1136
1705365000000|2024-01-16 00:30:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|160
1705365300000|2024-01-16 00:35:00|10858.4|10856.4|10853.7|10851.7|10858.4|10856.4|10853.7|10851.7|932
1705365600000|2024-01-16 00:40:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|719
1705365900000|2024-01-16 00:45:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|411
1705366200000|2024-01-16 00:50:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|893
1705366500000|2024-01-16 00:55:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|151
1705366800000|2024-01-16 01:00:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|534
1705367100000|2024-01-16 01:05:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|734
1705367400000|2024-01-16 01:10:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|756
1705367700000|2024-01-16 01:15:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|1269
1705368000000|2024-01-16 01:20:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1436
1705368300000|2024-01-16 01:25:00|10853|10851|10852.2|10850.2|10853|10851|10850.6|10848.6|807
1705368600000|2024-01-16 01:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|515
1705368900000|2024-01-16 01:35:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|264
1705369200000|2024-01-16 01:40:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|306
1705369500000|2024-01-16 01:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|581
1705369800000|2024-01-16 01:50:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|401
1705370100000|2024-01-16 01:55:00|||||||||25
1705370400000|2024-01-16 02:00:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|850
1705370700000|2024-01-16 02:05:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|555
1705371000000|2024-01-16 02:10:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|1008
1705371300000|2024-01-16 02:15:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1072
1705371600000|2024-01-16 02:20:00|10849|10847|10849|10847|10849|10847|10849|10847|357
1705371900000|2024-01-16 02:25:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|236
1705372200000|2024-01-16 02:30:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|141
1705372500000|2024-01-16 02:35:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|20
1705372800000|2024-01-16 02:40:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|208
1705373100000|2024-01-16 02:45:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|448
1705373400000|2024-01-16 02:50:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10847.5|10845.5|2067
1705373700000|2024-01-16 02:55:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|881
1705374000000|2024-01-16 03:00:00|||||||||58
1705374300000|2024-01-16 03:05:00|||||||||156
1705374600000|2024-01-16 03:10:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|889
1705374900000|2024-01-16 03:15:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|919
1705375200000|2024-01-16 03:20:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|422
1705375500000|2024-01-16 03:25:00|10849|10847|10849|10847|10849|10847|10849|10847|135
1705375800000|2024-01-16 03:30:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|426
1705376100000|2024-01-16 03:35:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|305
1705376400000|2024-01-16 03:40:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|668
1705376700000|2024-01-16 03:45:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|64
1705377000000|2024-01-16 03:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|141
1705377300000|2024-01-16 03:55:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|270
1705377600000|2024-01-16 04:00:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|308
1705377900000|2024-01-16 04:05:00|||||||||19
1705378200000|2024-01-16 04:10:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|166
1705378500000|2024-01-16 04:15:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|421
1705378800000|2024-01-16 04:20:00|||||||||2
1705379100000|2024-01-16 04:25:00|10851.8|10849.8|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|475
1705379400000|2024-01-16 04:30:00|||||||||160
1705379700000|2024-01-16 04:35:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1304
1705380000000|2024-01-16 04:40:00|||||||||140
1705380300000|2024-01-16 04:45:00|||||||||123
1705380600000|2024-01-16 04:50:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|1156
1705380900000|2024-01-16 04:55:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|229
1705381200000|2024-01-16 05:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|277
1705381500000|2024-01-16 05:05:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|295
1705381800000|2024-01-16 05:10:00|10851|10849|10849.8|10847.8|10851|10849|10849.8|10847.8|934
1705382100000|2024-01-16 05:15:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|138
1705382400000|2024-01-16 05:20:00|||||||||10
1705382700000|2024-01-16 05:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|84
1705383000000|2024-01-16 05:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|319
1705383300000|2024-01-16 05:35:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|455
1705383600000|2024-01-16 05:40:00|||||||||9
1705383900000|2024-01-16 05:45:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|1021
1705384200000|2024-01-16 05:50:00|10849|10847|10849|10847|10849|10847|10849|10847|205
1705384500000|2024-01-16 05:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|421
1705384800000|2024-01-16 06:00:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|219
1705385100000|2024-01-16 06:05:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|402
1705385400000|2024-01-16 06:10:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|175
1705385700000|2024-01-16 06:15:00|||||||||80
1705386000000|2024-01-16 06:20:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|1062
1705386300000|2024-01-16 06:25:00|||||||||70
1705386600000|2024-01-16 06:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|236
1705386900000|2024-01-16 06:35:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|404
1705387200000|2024-01-16 06:40:00|10849|10847|10849|10847|10849|10847|10849|10847|115
1705387500000|2024-01-16 06:45:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|39
1705387800000|2024-01-16 06:50:00|||||||||71
1705388100000|2024-01-16 06:55:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|190
1705388400000|2024-01-16 07:00:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1023
1705388700000|2024-01-16 07:05:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|393
1705389000000|2024-01-16 07:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|345
1705389300000|2024-01-16 07:15:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|682
1705389600000|2024-01-16 07:20:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|890
1705389900000|2024-01-16 07:25:00|10848.3|10846.3|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|510
1705390200000|2024-01-16 07:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|824
1705390500000|2024-01-16 07:35:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|609
1705390800000|2024-01-16 07:40:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10849.8|10847.8|3225
1705391100000|2024-01-16 07:45:00|10851.4|10849.4|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|1576
1705391400000|2024-01-16 07:50:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|916
1705391700000|2024-01-16 07:55:00|10851.4|10849.4|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|949
1705392000000|2024-01-16 08:00:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|1707
1705392300000|2024-01-16 08:05:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|2824
1705392600000|2024-01-16 08:10:00|10853.7|10851.7|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|2029
1705392900000|2024-01-16 08:15:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10855.7|10853.7|2031
1705393200000|2024-01-16 08:20:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2949
1705393500000|2024-01-16 08:25:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1292
1705393800000|2024-01-16 08:30:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1248
1705394100000|2024-01-16 08:35:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10852.2|10850.2|681
1705394400000|2024-01-16 08:40:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|584
1705394700000|2024-01-16 08:45:00|10852.2|10850.2|10849|10847|10852.2|10850.2|10849|10847|1742
1705395000000|2024-01-16 08:50:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1792
1705395300000|2024-01-16 08:55:00|10850.6|10848.6|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|766
1705395600000|2024-01-16 09:00:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10849|10847|2143
1705395900000|2024-01-16 09:05:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|650
1705396200000|2024-01-16 09:10:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|501
1705396500000|2024-01-16 09:15:00|10849|10847|10849|10847|10849|10847|10847.5|10845.5|1392
1705396800000|2024-01-16 09:20:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849|10847|4516
1705397100000|2024-01-16 09:25:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|439
1705397400000|2024-01-16 09:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|462
1705397700000|2024-01-16 09:35:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|650
1705398000000|2024-01-16 09:40:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|2240
1705398300000|2024-01-16 09:45:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|793
1705398600000|2024-01-16 09:50:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|948
1705398900000|2024-01-16 09:55:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|432
1705399200000|2024-01-16 10:00:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849|10847|762
1705399500000|2024-01-16 10:05:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|966
1705399800000|2024-01-16 10:10:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|937
1705400100000|2024-01-16 10:15:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|870
1705400400000|2024-01-16 10:20:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|186
1705400700000|2024-01-16 10:25:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|456
1705401000000|2024-01-16 10:30:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|333
1705401300000|2024-01-16 10:35:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1840
1705401600000|2024-01-16 10:40:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1821
1705401900000|2024-01-16 10:45:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|676
1705402200000|2024-01-16 10:50:00|10848.3|10846.3|10849|10847|10849|10847|10847.9|10845.9|757
1705402500000|2024-01-16 10:55:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|108
1705402800000|2024-01-16 11:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1303
1705403100000|2024-01-16 11:05:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10849|10847|570
1705403400000|2024-01-16 11:10:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|427
1705403700000|2024-01-16 11:15:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|360
1705404000000|2024-01-16 11:20:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|651
1705404300000|2024-01-16 11:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|767
1705404600000|2024-01-16 11:30:00|10848.3|10846.3|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|803
1705404900000|2024-01-16 11:35:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|1598
1705405200000|2024-01-16 11:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|221
1705405500000|2024-01-16 11:45:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1028
1705405800000|2024-01-16 11:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|1165
1705406100000|2024-01-16 11:55:00|10847.9|10845.9|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|839
1705406400000|2024-01-16 12:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1029
1705406700000|2024-01-16 12:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|1334
1705407000000|2024-01-16 12:10:00|10847.1|10845.1|10845.1|10843.1|10848.3|10846.3|10845.1|10843.1|1628
1705407300000|2024-01-16 12:15:00|10845.5|10843.5|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1652
1705407600000|2024-01-16 12:20:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1582
1705407900000|2024-01-16 12:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1827
1705408200000|2024-01-16 12:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2505
1705408500000|2024-01-16 12:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1106
1705408800000|2024-01-16 12:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|2192
1705409100000|2024-01-16 12:45:00|10844.8|10842.8|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|2129
1705409400000|2024-01-16 12:50:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|3684
1705409700000|2024-01-16 12:55:00|10846.3|10844.3|10848.3|10846.3|10848.3|10846.3|10845.9|10843.9|1506
1705410000000|2024-01-16 13:00:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|1543
1705410300000|2024-01-16 13:05:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10846.7|10844.7|3306
1705410600000|2024-01-16 13:10:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10845.9|10843.9|2579
1705410900000|2024-01-16 13:15:00|10849|10847|10848.3|10846.3|10850.6|10848.6|10848.3|10846.3|3076
1705411200000|2024-01-16 13:20:00|10849|10847|10841.2|10839.2|10850.6|10848.6|10841.2|10839.2|11372
1705411500000|2024-01-16 13:25:00|10842|10840|10843.6|10841.6|10845.1|10843.1|10842|10840|4273
1705411800000|2024-01-16 13:30:00|10844|10842|10859.2|10857.2|10862.3|10860.3|10844|10842|13645
1705412100000|2024-01-16 13:35:00|10858.4|10856.4|10855.3|10853.3|10860.4|10858.4|10853|10851|8336
1705412400000|2024-01-16 13:40:00|10854.5|10852.5|10853.7|10851.7|10858.4|10856.4|10853.7|10851.7|4263
1705412700000|2024-01-16 13:45:00|10853|10851|10852.2|10850.2|10853|10851|10848.3|10846.3|6211
1705413000000|2024-01-16 13:50:00|10851.4|10849.4|10849.8|10847.8|10855.3|10853.3|10849|10847|4130
1705413300000|2024-01-16 13:55:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|4810
1705413600000|2024-01-16 14:00:00|10847.9|10845.9|10845.1|10843.1|10850.6|10848.6|10844.4|10842.4|6215
1705413900000|2024-01-16 14:05:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|4678
1705414200000|2024-01-16 14:10:00|10849|10847|10848.3|10846.3|10849|10847|10845.9|10843.9|6646
1705414500000|2024-01-16 14:15:00|10849|10847|10848.3|10846.3|10849|10847|10846.7|10844.7|5601
1705414800000|2024-01-16 14:20:00|10847.5|10845.5|10853.7|10851.7|10854.5|10852.5|10847.5|10845.5|10350
1705415100000|2024-01-16 14:25:00|10853|10851|10853|10851|10855.3|10853.3|10852.2|10850.2|3226
1705415400000|2024-01-16 14:30:00|10853.7|10851.7|10854.5|10852.5|10858.4|10856.4|10851.4|10849.4|7113
1705415700000|2024-01-16 14:35:00|10853.7|10851.7|10851.4|10849.4|10854.5|10852.5|10850.6|10848.6|4282
1705416000000|2024-01-16 14:40:00|10852.2|10850.2|10849.8|10847.8|10853|10851|10849.8|10847.8|6312
1705416300000|2024-01-16 14:45:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10849|10847|4251
1705416600000|2024-01-16 14:50:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10847.5|10845.5|8664
1705416900000|2024-01-16 14:55:00|10850.6|10848.6|10853|10851|10853|10851|10849.8|10847.8|3719
1705417200000|2024-01-16 15:00:00|10852.2|10850.2|10855.3|10853.3|10856.9|10854.9|10851.4|10849.4|6519
1705417500000|2024-01-16 15:05:00|10854.5|10852.5|10859.2|10857.2|10859.2|10857.2|10854.5|10852.5|5278
1705417800000|2024-01-16 15:10:00|10860|10858|10858.4|10856.4|10860|10858|10857.6|10855.6|3788
1705418100000|2024-01-16 15:15:00|10857.6|10855.6|10856.5|10854.5|10859.2|10857.2|10856.1|10854.1|6710
1705418400000|2024-01-16 15:20:00|10856.1|10854.1|10859.2|10857.2|10859.2|10857.2|10856.1|10854.1|3177
1705418700000|2024-01-16 15:25:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|3598
1705419000000|2024-01-16 15:30:00|10858.4|10856.4|10858.4|10856.4|10860|10858|10856.9|10854.9|4879
1705419300000|2024-01-16 15:35:00|10859.2|10857.2|10861.5|10859.5|10862.3|10860.3|10858.4|10856.4|3670
1705419600000|2024-01-16 15:40:00|10860.8|10858.8|10863.9|10861.9|10864.7|10862.7|10860.8|10858.8|2708
1705419900000|2024-01-16 15:45:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|3578
1705420200000|2024-01-16 15:50:00|10862.3|10860.3|10861.5|10859.5|10864.7|10862.7|10861.5|10859.5|6188
1705420500000|2024-01-16 15:55:00|10862.3|10860.3|10858.4|10856.4|10862.3|10860.3|10858.4|10856.4|6182
1705420800000|2024-01-16 16:00:00|10857.6|10855.6|10835.8|10833.8|10857.6|10855.6|10830.3|10828.3|26410
1705421100000|2024-01-16 16:05:00|10836.5|10834.5|10835.8|10833.8|10841.2|10839.2|10835|10833|14709
1705421400000|2024-01-16 16:10:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10830.3|10828.3|12242
1705421700000|2024-01-16 16:15:00|10836.5|10834.5|10840.5|10838.5|10844.4|10842.4|10835.8|10833.8|12690
1705422000000|2024-01-16 16:20:00|10841.2|10839.2|10852.2|10850.2|10852.2|10850.2|10839.7|10837.7|15390
1705422300000|2024-01-16 16:25:00|10851.4|10849.4|10845.1|10843.1|10852.2|10850.2|10845.1|10843.1|8830
1705422600000|2024-01-16 16:30:00|10845.9|10843.9|10848.3|10846.3|10848.3|10846.3|10845.1|10843.1|5218
1705422900000|2024-01-16 16:35:00|10847.5|10845.5|10840.5|10838.5|10848.3|10846.3|10839.7|10837.7|6909
1705423200000|2024-01-16 16:40:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10838.1|10836.1|3613
1705423500000|2024-01-16 16:45:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|2935
1705423800000|2024-01-16 16:50:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10838.1|10836.1|3784
1705424100000|2024-01-16 16:55:00|10840.8|10838.8|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|3895
1705424400000|2024-01-16 17:00:00|10837.3|10835.3|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|3504
1705424700000|2024-01-16 17:05:00|10835.4|10833.4|10831.9|10829.9|10835.4|10833.4|10831.9|10829.9|5319
1705425000000|2024-01-16 17:10:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|4710
1705425300000|2024-01-16 17:15:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|5546
1705425600000|2024-01-16 17:20:00|10830.3|10828.3|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|5833
1705425900000|2024-01-16 17:25:00|10826.4|10824.4|10824.8|10822.8|10828|10826|10824.8|10822.8|4954
1705426200000|2024-01-16 17:30:00|10824|10822|10824|10822|10824.8|10822.8|10822.5|10820.5|3852
1705426500000|2024-01-16 17:35:00|10824.4|10822.4|10825.6|10823.6|10827.2|10825.2|10824.4|10822.4|2540
1705426800000|2024-01-16 17:40:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|2569
1705427100000|2024-01-16 17:45:00|10824.4|10822.4|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|3191
1705427400000|2024-01-16 17:50:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|1991
1705427700000|2024-01-16 17:55:00|10824|10822|10821.7|10819.7|10824.8|10822.8|10821.7|10819.7|1916
1705428000000|2024-01-16 18:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|4338
1705428300000|2024-01-16 18:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10819.4|10817.4|2062
1705428600000|2024-01-16 18:10:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|3096
1705428900000|2024-01-16 18:15:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1375
1705429200000|2024-01-16 18:20:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|1818
1705429500000|2024-01-16 18:25:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1676
1705429800000|2024-01-16 18:30:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|2267
1705430100000|2024-01-16 18:35:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|5876
1705430400000|2024-01-16 18:40:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|2413
1705430700000|2024-01-16 18:45:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10820.1|10818.1|3978
1705431000000|2024-01-16 18:50:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|1807
1705431300000|2024-01-16 18:55:00|10820.9|10818.9|10824|10822|10824|10822|10820.9|10818.9|3141
1705431600000|2024-01-16 19:00:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|11561
1705431900000|2024-01-16 19:05:00|10824|10822|10825.6|10823.6|10826.4|10824.4|10824|10822|4656
1705432200000|2024-01-16 19:10:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|5282
1705432500000|2024-01-16 19:15:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|2735
1705432800000|2024-01-16 19:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|3571
1705433100000|2024-01-16 19:25:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1076
1705433400000|2024-01-16 19:30:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|2918
1705433700000|2024-01-16 19:35:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|1855
1705434000000|2024-01-16 19:40:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1551
1705434300000|2024-01-16 19:45:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|2940
1705434600000|2024-01-16 19:50:00|10831.9|10829.9|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1993
1705434900000|2024-01-16 19:55:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|5167
1705435200000|2024-01-16 20:00:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|5133
1705435500000|2024-01-16 20:05:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|3468
1705435800000|2024-01-16 20:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|3916
1705436100000|2024-01-16 20:15:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|3772
1705436400000|2024-01-16 20:20:00|10831.1|10829.1|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|3866
1705436700000|2024-01-16 20:25:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|2299
1705437000000|2024-01-16 20:30:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|3992
1705437300000|2024-01-16 20:35:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|1912
1705437600000|2024-01-16 20:40:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|4853
1705437900000|2024-01-16 20:45:00|10835|10833|10833.4|10831.4|10835|10833|10832.6|10830.6|2935
1705438200000|2024-01-16 20:50:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3805
1705438500000|2024-01-16 20:55:00|10834.2|10832.2|10831.9|10829.9|10835.8|10833.8|10831.9|10829.9|6561
1705438800000|2024-01-16 21:00:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|4509
1705439100000|2024-01-16 21:05:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|5123
1705439400000|2024-01-16 21:10:00|10831.1|10829.1|10833.4|10831.4|10834.2|10832.2|10831.1|10829.1|2161
1705439700000|2024-01-16 21:15:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|1545
1705440000000|2024-01-16 21:20:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|4559
1705440300000|2024-01-16 21:25:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1993
1705440600000|2024-01-16 21:30:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|1667
1705440900000|2024-01-16 21:35:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1311
1705441200000|2024-01-16 21:40:00|10833.8|10831.8|10834.2|10832.2|10835|10833|10831.1|10829.1|5091
1705441500000|2024-01-16 21:45:00|10835|10833|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|5754
1705441800000|2024-01-16 21:50:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10833.4|10831.4|1774
1705442100000|2024-01-16 21:55:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|3480
1705446000000|2024-01-16 23:00:00|10835|10833|10835|10833|10835|10833|10833.4|10831.4|296
1705446300000|2024-01-16 23:05:00|10834.2|10832.2|10833.4|10831.4|10835|10833|10833.4|10831.4|90
1705446600000|2024-01-16 23:10:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|150
1705446900000|2024-01-16 23:15:00|||||||||110
1705447200000|2024-01-16 23:20:00|||||||||12
1705447500000|2024-01-16 23:25:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|31
1705447800000|2024-01-16 23:30:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|499
1705448100000|2024-01-16 23:35:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|368
1705448400000|2024-01-16 23:40:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|263
1705448700000|2024-01-16 23:45:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|692
1705449000000|2024-01-16 23:50:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|390
1705449300000|2024-01-16 23:55:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|177
1705449600000|2024-01-17 00:00:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|514
1705449900000|2024-01-17 00:05:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|523
1705450200000|2024-01-17 00:10:00|10829.9|10827.9|10829.5|10827.5|10829.9|10827.9|10828.7|10826.7|726
1705450500000|2024-01-17 00:15:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|613
1705450800000|2024-01-17 00:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|406
1705451100000|2024-01-17 00:25:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|375
1705451400000|2024-01-17 00:30:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|1442
1705451700000|2024-01-17 00:35:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|186
1705452000000|2024-01-17 00:40:00|10829.9|10827.9|10830.3|10828.3|10831.1|10829.1|10829.9|10827.9|253
1705452300000|2024-01-17 00:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|359
1705452600000|2024-01-17 00:50:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1145
1705452900000|2024-01-17 00:55:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|246
1705453200000|2024-01-17 01:00:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|275
1705453500000|2024-01-17 01:05:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10832.6|10830.6|675
1705453800000|2024-01-17 01:10:00|10834.2|10832.2|10835|10833|10835|10833|10833.4|10831.4|727
1705454100000|2024-01-17 01:15:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|762
1705454400000|2024-01-17 01:20:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|270
1705454700000|2024-01-17 01:25:00|10836.5|10834.5|10837.7|10835.7|10838.9|10836.9|10836.5|10834.5|1192
1705455000000|2024-01-17 01:30:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|586
1705455300000|2024-01-17 01:35:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|449
1705455600000|2024-01-17 01:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|308
1705455900000|2024-01-17 01:45:00|||||||||515
1705456200000|2024-01-17 01:50:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|200
1705456500000|2024-01-17 01:55:00|||||||||84
1705456800000|2024-01-17 02:00:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|168
1705457100000|2024-01-17 02:05:00|10840.1|10838.1|10842.8|10840.8|10842.8|10840.8|10840.1|10838.1|1583
1705457400000|2024-01-17 02:10:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|1244
1705457700000|2024-01-17 02:15:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|307
1705458000000|2024-01-17 02:20:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|145
1705458300000|2024-01-17 02:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|301
1705458600000|2024-01-17 02:30:00|||||||||249
1705458900000|2024-01-17 02:35:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|277
1705459200000|2024-01-17 02:40:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|708
1705459500000|2024-01-17 02:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|576
1705459800000|2024-01-17 02:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|117
1705460100000|2024-01-17 02:55:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|99
1705460400000|2024-01-17 03:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|279
1705460700000|2024-01-17 03:05:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|176
1705461000000|2024-01-17 03:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|279
1705461300000|2024-01-17 03:15:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|537
1705461600000|2024-01-17 03:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|294
1705461900000|2024-01-17 03:25:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|227
1705462200000|2024-01-17 03:30:00|10836.2|10834.2|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|190
1705462500000|2024-01-17 03:35:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|463
1705462800000|2024-01-17 03:40:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|307
1705463100000|2024-01-17 03:45:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|269
1705463400000|2024-01-17 03:50:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|324
1705463700000|2024-01-17 03:55:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|258
1705464000000|2024-01-17 04:00:00|10835.4|10833.4|10835|10833|10835.8|10833.8|10835|10833|267
1705464300000|2024-01-17 04:05:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|283
1705464600000|2024-01-17 04:10:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|205
1705464900000|2024-01-17 04:15:00|10834.6|10832.6|10835|10833|10835|10833|10834.2|10832.2|75
1705465200000|2024-01-17 04:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|179
1705465500000|2024-01-17 04:25:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|147
1705465800000|2024-01-17 04:30:00|||||||||9
1705466100000|2024-01-17 04:35:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|119
1705466400000|2024-01-17 04:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|165
1705466700000|2024-01-17 04:45:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|182
1705467000000|2024-01-17 04:50:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|125
1705467300000|2024-01-17 04:55:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|456
1705467600000|2024-01-17 05:00:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|125
1705467900000|2024-01-17 05:05:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|164
1705468200000|2024-01-17 05:10:00|10833.8|10831.8|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|244
1705468500000|2024-01-17 05:15:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|130
1705468800000|2024-01-17 05:20:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|241
1705469100000|2024-01-17 05:25:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|350
1705469400000|2024-01-17 05:30:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|149
1705469700000|2024-01-17 05:35:00|||||||||21
1705470000000|2024-01-17 05:40:00|||||||||26
1705470300000|2024-01-17 05:45:00|||||||||46
1705470600000|2024-01-17 05:50:00|||||||||41
1705470900000|2024-01-17 05:55:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|371
1705471200000|2024-01-17 06:00:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|963
1705471500000|2024-01-17 06:05:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|760
1705471800000|2024-01-17 06:10:00|10828|10826|10828|10826|10828|10826|10828|10826|171
1705472100000|2024-01-17 06:15:00|10828.3|10826.3|10829.5|10827.5|10831.1|10829.1|10828.3|10826.3|733
1705472400000|2024-01-17 06:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|590
1705472700000|2024-01-17 06:25:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|925
1705473000000|2024-01-17 06:30:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|2155
1705473300000|2024-01-17 06:35:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|338
1705473600000|2024-01-17 06:40:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|744
1705473900000|2024-01-17 06:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|344
1705474200000|2024-01-17 06:50:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|332
1705474500000|2024-01-17 06:55:00|10833|10831|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|1370
1705474800000|2024-01-17 07:00:00|10834.2|10832.2|10828|10826|10834.2|10832.2|10826.4|10824.4|4154
1705475100000|2024-01-17 07:05:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1455
1705475400000|2024-01-17 07:10:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|813
1705475700000|2024-01-17 07:15:00|10827.2|10825.2|10824.8|10822.8|10828|10826|10824|10822|1791
1705476000000|2024-01-17 07:20:00|10824|10822|10822.5|10820.5|10824|10822|10820.9|10818.9|3646
1705476300000|2024-01-17 07:25:00|10823.3|10821.3|10824|10822|10825.6|10823.6|10822.5|10820.5|2428
1705476600000|2024-01-17 07:30:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.5|10820.5|1117
1705476900000|2024-01-17 07:35:00|10824.8|10822.8|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|2189
1705477200000|2024-01-17 07:40:00|10821.3|10819.3|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1611
1705477500000|2024-01-17 07:45:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1023
1705477800000|2024-01-17 07:50:00|10818.2|10816.2|10817.8|10815.8|10820.1|10818.1|10817|10815|2862
1705478100000|2024-01-17 07:55:00|10817.4|10815.4|10817|10815|10818.6|10816.6|10816.2|10814.2|2153
1705478400000|2024-01-17 08:00:00|10817.4|10815.4|10817.8|10815.8|10818.6|10816.6|10817|10815|1112
1705478700000|2024-01-17 08:05:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2227
1705479000000|2024-01-17 08:10:00|10818.6|10816.6|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|2846
1705479300000|2024-01-17 08:15:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|2162
1705479600000|2024-01-17 08:20:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|813
1705479900000|2024-01-17 08:25:00|10823.7|10821.7|10822.5|10820.5|10824|10822|10822.5|10820.5|2054
1705480200000|2024-01-17 08:30:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10821.7|10819.7|1635
1705480500000|2024-01-17 08:35:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|828
1705480800000|2024-01-17 08:40:00|10823.3|10821.3|10822.5|10820.5|10823.7|10821.7|10821.7|10819.7|2199
1705481100000|2024-01-17 08:45:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1111
1705481400000|2024-01-17 08:50:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|958
1705481700000|2024-01-17 08:55:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1578
1705482000000|2024-01-17 09:00:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1120
1705482300000|2024-01-17 09:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1071
1705482600000|2024-01-17 09:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.2|10816.2|1701
1705482900000|2024-01-17 09:15:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1127
1705483200000|2024-01-17 09:20:00|||||||||231
1705483500000|2024-01-17 09:25:00|10819.4|10817.4|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|2182
1705483800000|2024-01-17 09:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|774
1705484100000|2024-01-17 09:35:00|10821.7|10819.7|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|4832
1705484400000|2024-01-17 09:40:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2373
1705484700000|2024-01-17 09:45:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|2735
1705485000000|2024-01-17 09:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1157
1705485300000|2024-01-17 09:55:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|2676
1705485600000|2024-01-17 10:00:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|2225
1705485900000|2024-01-17 10:05:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|670
1705486200000|2024-01-17 10:10:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1121
1705486500000|2024-01-17 10:15:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1049
1705486800000|2024-01-17 10:20:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|1471
1705487100000|2024-01-17 10:25:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10824|10822|1704
1705487400000|2024-01-17 10:30:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|618
1705487700000|2024-01-17 10:35:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|278
1705488000000|2024-01-17 10:40:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1478
1705488300000|2024-01-17 10:45:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|468
1705488600000|2024-01-17 10:50:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1129
1705488900000|2024-01-17 10:55:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1105
1705489200000|2024-01-17 11:00:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|532
1705489500000|2024-01-17 11:05:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1715
1705489800000|2024-01-17 11:10:00|10820.1|10818.1|10817|10815|10820.1|10818.1|10817|10815|1623
1705490100000|2024-01-17 11:15:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1926
1705490400000|2024-01-17 11:20:00|10817|10815|10817|10815|10817|10815|10815.5|10813.5|1101
1705490700000|2024-01-17 11:25:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10816.2|10814.2|611
1705491000000|2024-01-17 11:30:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|4203
1705491300000|2024-01-17 11:35:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|2534
1705491600000|2024-01-17 11:40:00|10814.3|10812.3|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2791
1705491900000|2024-01-17 11:45:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|951
1705492200000|2024-01-17 11:50:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|814
1705492500000|2024-01-17 11:55:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1159
1705492800000|2024-01-17 12:00:00|10817.4|10815.4|10818.6|10816.6|10818.6|10816.6|10817|10815|423
1705493100000|2024-01-17 12:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|862
1705493400000|2024-01-17 12:10:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|2770
1705493700000|2024-01-17 12:15:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2349
1705494000000|2024-01-17 12:20:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|1148
1705494300000|2024-01-17 12:25:00|10820.1|10818.1|10817|10815|10820.1|10818.1|10817|10815|3019
1705494600000|2024-01-17 12:30:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|1810
1705494900000|2024-01-17 12:35:00|10816.6|10814.6|10814.7|10812.7|10817|10815|10814.7|10812.7|2164
1705495200000|2024-01-17 12:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.3|10812.3|3326
1705495500000|2024-01-17 12:45:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2661
1705495800000|2024-01-17 12:50:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|3641
1705496100000|2024-01-17 12:55:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1048
1705496400000|2024-01-17 13:00:00|10811.5|10809.5|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|4528
1705496700000|2024-01-17 13:05:00|10809.2|10807.2|10812.3|10810.3|10812.3|10810.3|10808.4|10806.4|3287
1705497000000|2024-01-17 13:10:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810|10808|3937
1705497300000|2024-01-17 13:15:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10806.9|10804.9|4840
1705497600000|2024-01-17 13:20:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|6596
1705497900000|2024-01-17 13:25:00|10804.5|10802.5|10805.7|10803.7|10808.4|10806.4|10802.2|10800.2|11007
1705498200000|2024-01-17 13:30:00|10805.3|10803.3|10795.9|10793.9|10805.3|10803.3|10785|10783|29001
1705498500000|2024-01-17 13:35:00|10795.1|10793.1|10797.5|10795.5|10799|10797|10792.8|10790.8|15193
1705498800000|2024-01-17 13:40:00|10798.3|10796.3|10796.7|10794.7|10799.8|10797.8|10795.1|10793.1|9176
1705499100000|2024-01-17 13:45:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10792|10790|6810
1705499400000|2024-01-17 13:50:00|10796.7|10794.7|10801.4|10799.4|10801.4|10799.4|10795.9|10793.9|7654
1705499700000|2024-01-17 13:55:00|10800.6|10798.6|10795.1|10793.1|10800.6|10798.6|10792.8|10790.8|7791
1705500000000|2024-01-17 14:00:00|10795.9|10793.9|10798.3|10796.3|10799|10797|10795.1|10793.1|4264
1705500300000|2024-01-17 14:05:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|5982
1705500600000|2024-01-17 14:10:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|4851
1705500900000|2024-01-17 14:15:00|10796.3|10794.3|10794.4|10792.4|10796.7|10794.7|10792.8|10790.8|9579
1705501200000|2024-01-17 14:20:00|10795.1|10793.1|10793.6|10791.6|10797.5|10795.5|10793.6|10791.6|8146
1705501500000|2024-01-17 14:25:00|10794.4|10792.4|10795.9|10793.9|10797.5|10795.5|10793.6|10791.6|4033
1705501800000|2024-01-17 14:30:00|10796.7|10794.7|10793.6|10791.6|10798.3|10796.3|10792.8|10790.8|6696
1705502100000|2024-01-17 14:35:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792|10790|5390
1705502400000|2024-01-17 14:40:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|5429
1705502700000|2024-01-17 14:45:00|10792|10790|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|3448
1705503000000|2024-01-17 14:50:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|5267
1705503300000|2024-01-17 14:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.2|10784.2|5020
1705503600000|2024-01-17 15:00:00|10787.7|10785.7|10788.1|10786.1|10790.5|10788.5|10785.8|10783.8|9858
1705503900000|2024-01-17 15:05:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10787.3|10785.3|9255
1705504200000|2024-01-17 15:10:00|10792|10790|10792|10790|10794.4|10792.4|10791.2|10789.2|8724
1705504500000|2024-01-17 15:15:00|10792.4|10790.4|10788.1|10786.1|10792.8|10790.8|10788.1|10786.1|4244
1705504800000|2024-01-17 15:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785|10783|5064
1705505100000|2024-01-17 15:25:00|10787.3|10785.3|10783.4|10781.4|10787.3|10785.3|10783.4|10781.4|5234
1705505400000|2024-01-17 15:30:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|6616
1705505700000|2024-01-17 15:35:00|10781.9|10779.9|10787.3|10785.3|10787.3|10785.3|10781.9|10779.9|2758
1705506000000|2024-01-17 15:40:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|5013
1705506300000|2024-01-17 15:45:00|10787.7|10785.7|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|4312
1705506600000|2024-01-17 15:50:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|3604
1705506900000|2024-01-17 15:55:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10788.1|10786.1|6144
1705507200000|2024-01-17 16:00:00|10790.5|10788.5|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|4854
1705507500000|2024-01-17 16:05:00|10792.8|10790.8|10792|10790|10794.4|10792.4|10792|10790|3337
1705507800000|2024-01-17 16:10:00|10791.2|10789.2|10788.9|10786.9|10792|10790|10788.1|10786.1|3280
1705508100000|2024-01-17 16:15:00|10788.1|10786.1|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|6253
1705508400000|2024-01-17 16:20:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|3353
1705508700000|2024-01-17 16:25:00|10790.5|10788.5|10795.1|10793.1|10795.1|10793.1|10790.5|10788.5|3531
1705509000000|2024-01-17 16:30:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10792|10790|4581
1705509300000|2024-01-17 16:35:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|2164
1705509600000|2024-01-17 16:40:00|10795.1|10793.1|10795.1|10793.1|10796.7|10794.7|10794.8|10792.8|4216
1705509900000|2024-01-17 16:45:00|10794.4|10792.4|10788.9|10786.9|10794.4|10792.4|10788.1|10786.1|10060
1705510200000|2024-01-17 16:50:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|3181
1705510500000|2024-01-17 16:55:00|10791.2|10789.2|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|2368
1705510800000|2024-01-17 17:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1541
1705511100000|2024-01-17 17:05:00|10790.5|10788.5|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|2213
1705511400000|2024-01-17 17:10:00|10790.5|10788.5|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|2368
1705511700000|2024-01-17 17:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1760
1705512000000|2024-01-17 17:20:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|2772
1705512300000|2024-01-17 17:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2582
1705512600000|2024-01-17 17:30:00|10786.5|10784.5|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|2585
1705512900000|2024-01-17 17:35:00|10789.7|10787.7|10792|10790|10792|10790|10788.9|10786.9|2006
1705513200000|2024-01-17 17:40:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|3034
1705513500000|2024-01-17 17:45:00|10791.2|10789.2|10793.6|10791.6|10795.1|10793.1|10791.2|10789.2|4816
1705513800000|2024-01-17 17:50:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2380
1705514100000|2024-01-17 17:55:00|10793.6|10791.6|10794|10792|10795.1|10793.1|10792.8|10790.8|2984
1705514400000|2024-01-17 18:00:00|10794.4|10792.4|10792.8|10790.8|10795.1|10793.1|10790.8|10788.8|2695
1705514700000|2024-01-17 18:05:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1686
1705515000000|2024-01-17 18:10:00|10789.7|10787.7|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|1663
1705515300000|2024-01-17 18:15:00|10788.9|10786.9|10785.8|10783.8|10789.7|10787.7|10785|10783|5264
1705515600000|2024-01-17 18:20:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3074
1705515900000|2024-01-17 18:25:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785|10783|3267
1705516200000|2024-01-17 18:30:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10785|10783|1616
1705516500000|2024-01-17 18:35:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|1531
1705516800000|2024-01-17 18:40:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2627
1705517100000|2024-01-17 18:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|3262
1705517400000|2024-01-17 18:50:00|10784.2|10782.2|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|3007
1705517700000|2024-01-17 18:55:00|10786.5|10784.5|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|1732
1705518000000|2024-01-17 19:00:00|10789.7|10787.7|10789.7|10787.7|10792|10790|10788.1|10786.1|5136
1705518300000|2024-01-17 19:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1749
1705518600000|2024-01-17 19:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|882
1705518900000|2024-01-17 19:15:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1036
1705519200000|2024-01-17 19:20:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|2858
1705519500000|2024-01-17 19:25:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|3132
1705519800000|2024-01-17 19:30:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|3537
1705520100000|2024-01-17 19:35:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|845
1705520400000|2024-01-17 19:40:00|10788.9|10786.9|10792.8|10790.8|10792.8|10790.8|10788.9|10786.9|2745
1705520700000|2024-01-17 19:45:00|10792|10790|10792|10790|10793.6|10791.6|10792|10790|1633
1705521000000|2024-01-17 19:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|1310
1705521300000|2024-01-17 19:55:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|4173
1705521600000|2024-01-17 20:00:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|3298
1705521900000|2024-01-17 20:05:00|10790.8|10788.8|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|2558
1705522200000|2024-01-17 20:10:00|10793.6|10791.6|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|4202
1705522500000|2024-01-17 20:15:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|2094
1705522800000|2024-01-17 20:20:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|3118
1705523100000|2024-01-17 20:25:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|5227
1705523400000|2024-01-17 20:30:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2422
1705523700000|2024-01-17 20:35:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1608
1705524000000|2024-01-17 20:40:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|2393
1705524300000|2024-01-17 20:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1130
1705524600000|2024-01-17 20:50:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|2285
1705524900000|2024-01-17 20:55:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|4751
1705525200000|2024-01-17 21:00:00|10791.6|10789.6|10792|10790|10792.8|10790.8|10791.2|10789.2|4063
1705525500000|2024-01-17 21:05:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|1588
1705525800000|2024-01-17 21:10:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|1204
1705526100000|2024-01-17 21:15:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1773
1705526400000|2024-01-17 21:20:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1869
1705526700000|2024-01-17 21:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2062
1705527000000|2024-01-17 21:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|921
1705527300000|2024-01-17 21:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1453
1705527600000|2024-01-17 21:40:00|10788.5|10786.5|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1611
1705527900000|2024-01-17 21:45:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1654
1705528200000|2024-01-17 21:50:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1173
1705528500000|2024-01-17 21:55:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|2954
1705532400000|2024-01-17 23:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|715
1705532700000|2024-01-17 23:05:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|395
1705533000000|2024-01-17 23:10:00|||||||||72
1705533300000|2024-01-17 23:15:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|323
1705533600000|2024-01-17 23:20:00|||||||||4
1705533900000|2024-01-17 23:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|388
1705534200000|2024-01-17 23:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|72
1705534500000|2024-01-17 23:35:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|167
1705534800000|2024-01-17 23:40:00|||||||||3
1705535100000|2024-01-17 23:45:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|260
1705535400000|2024-01-17 23:50:00|10791.6|10789.6|10791.2|10789.2|10792|10790|10791.2|10789.2|397
1705535700000|2024-01-17 23:55:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|339
1705536000000|2024-01-18 00:00:00|10790.5|10788.5|10792|10790|10792.8|10790.8|10790.5|10788.5|692
1705536300000|2024-01-18 00:05:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|215
1705536600000|2024-01-18 00:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|270
1705536900000|2024-01-18 00:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|792
1705537200000|2024-01-18 00:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|190
1705537500000|2024-01-18 00:25:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|356
1705537800000|2024-01-18 00:30:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10792.8|10790.8|568
1705538100000|2024-01-18 00:35:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|967
1705538400000|2024-01-18 00:40:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|784
1705538700000|2024-01-18 00:45:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|577
1705539000000|2024-01-18 00:50:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|1157
1705539300000|2024-01-18 00:55:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|863
1705539600000|2024-01-18 01:00:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1224
1705539900000|2024-01-18 01:05:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|661
1705540200000|2024-01-18 01:10:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|574
1705540500000|2024-01-18 01:15:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|768
1705540800000|2024-01-18 01:20:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|483
1705541100000|2024-01-18 01:25:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|133
1705541400000|2024-01-18 01:30:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|187
1705541700000|2024-01-18 01:35:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|480
1705542000000|2024-01-18 01:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|356
1705542300000|2024-01-18 01:45:00|10799|10797|10799|10797|10799|10797|10799|10797|114
1705542600000|2024-01-18 01:50:00|10799.8|10797.8|10798.7|10796.7|10799.8|10797.8|10798.3|10796.3|440
1705542900000|2024-01-18 01:55:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|39
1705543200000|2024-01-18 02:00:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|658
1705543500000|2024-01-18 02:05:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|447
1705543800000|2024-01-18 02:10:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|252
1705544100000|2024-01-18 02:15:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|577
1705544400000|2024-01-18 02:20:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|476
1705544700000|2024-01-18 02:25:00|||||||||314
1705545000000|2024-01-18 02:30:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|418
1705545300000|2024-01-18 02:35:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|910
1705545600000|2024-01-18 02:40:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|493
1705545900000|2024-01-18 02:45:00|||||||||54
1705546200000|2024-01-18 02:50:00|10798.3|10796.3|10799.4|10797.4|10799.4|10797.4|10798.3|10796.3|211
1705546500000|2024-01-18 02:55:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|272
1705546800000|2024-01-18 03:00:00|10799|10797|10799|10797|10799|10797|10799|10797|53
1705547100000|2024-01-18 03:05:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|234
1705547400000|2024-01-18 03:10:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|352
1705547700000|2024-01-18 03:15:00|10799|10797|10799|10797|10799|10797|10799|10797|81
1705548000000|2024-01-18 03:20:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|336
1705548300000|2024-01-18 03:25:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|427
1705548600000|2024-01-18 03:30:00|||||||||269
1705548900000|2024-01-18 03:35:00|10798.7|10796.7|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|396
1705549200000|2024-01-18 03:40:00|10799|10797|10799|10797|10799|10797|10799|10797|362
1705549500000|2024-01-18 03:45:00|||||||||57
1705549800000|2024-01-18 03:50:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|375
1705550100000|2024-01-18 03:55:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|333
1705550400000|2024-01-18 04:00:00|10799|10797|10798.3|10796.3|10799|10797|10797.9|10795.9|817
1705550700000|2024-01-18 04:05:00|||||||||333
1705551000000|2024-01-18 04:10:00|||||||||232
1705551300000|2024-01-18 04:15:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|538
1705551600000|2024-01-18 04:20:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|375
1705551900000|2024-01-18 04:25:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|256
1705552200000|2024-01-18 04:30:00|10799|10797|10799|10797|10799|10797|10799|10797|66
1705552500000|2024-01-18 04:35:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|151
1705552800000|2024-01-18 04:40:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|78
1705553100000|2024-01-18 04:45:00|||||||||10
1705553400000|2024-01-18 04:50:00|||||||||28
1705553700000|2024-01-18 04:55:00|||||||||2
1705554000000|2024-01-18 05:00:00|||||||||38
1705554300000|2024-01-18 05:05:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|11
1705554600000|2024-01-18 05:10:00|10799|10797|10799|10797|10799|10797|10799|10797|164
1705554900000|2024-01-18 05:15:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|168
1705555200000|2024-01-18 05:20:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|60
1705555500000|2024-01-18 05:25:00|||||||||114
1705555800000|2024-01-18 05:30:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|178
1705556100000|2024-01-18 05:35:00|||||||||87
1705556400000|2024-01-18 05:40:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|208
1705556700000|2024-01-18 05:45:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|787
1705557000000|2024-01-18 05:50:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|350
1705557300000|2024-01-18 05:55:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|144
1705557600000|2024-01-18 06:00:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|244
1705557900000|2024-01-18 06:05:00|||||||||84
1705558200000|2024-01-18 06:10:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|450
1705558500000|2024-01-18 06:15:00|||||||||39
1705558800000|2024-01-18 06:20:00|||||||||44
1705559100000|2024-01-18 06:25:00|||||||||175
1705559400000|2024-01-18 06:30:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|70
1705559700000|2024-01-18 06:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|608
1705560000000|2024-01-18 06:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|717
1705560300000|2024-01-18 06:45:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|672
1705560600000|2024-01-18 06:50:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|514
1705560900000|2024-01-18 06:55:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|747
1705561200000|2024-01-18 07:00:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|479
1705561500000|2024-01-18 07:05:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|565
1705561800000|2024-01-18 07:10:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|882
1705562100000|2024-01-18 07:15:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799|10797|924
1705562400000|2024-01-18 07:20:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|702
1705562700000|2024-01-18 07:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1132
1705563000000|2024-01-18 07:30:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|656
1705563300000|2024-01-18 07:35:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|325
1705563600000|2024-01-18 07:40:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|391
1705563900000|2024-01-18 07:45:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10798.3|10796.3|1602
1705564200000|2024-01-18 07:50:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|1535
1705564500000|2024-01-18 07:55:00|10799.8|10797.8|10803|10801|10803|10801|10799.8|10797.8|1162
1705564800000|2024-01-18 08:00:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|1809
1705565100000|2024-01-18 08:05:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1905
1705565400000|2024-01-18 08:10:00|10804.9|10802.9|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1310
1705565700000|2024-01-18 08:15:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|1544
1705566000000|2024-01-18 08:20:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1654
1705566300000|2024-01-18 08:25:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|983
1705566600000|2024-01-18 08:30:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|664
1705566900000|2024-01-18 08:35:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|1873
1705567200000|2024-01-18 08:40:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1192
1705567500000|2024-01-18 08:45:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|708
1705567800000|2024-01-18 08:50:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|593
1705568100000|2024-01-18 08:55:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|663
1705568400000|2024-01-18 09:00:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1096
1705568700000|2024-01-18 09:05:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|2037
1705569000000|2024-01-18 09:10:00|10805.3|10803.3|10805.3|10803.3|10806.5|10804.5|10804.5|10802.5|1939
1705569300000|2024-01-18 09:15:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|496
1705569600000|2024-01-18 09:20:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|1153
1705569900000|2024-01-18 09:25:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|648
1705570200000|2024-01-18 09:30:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|968
1705570500000|2024-01-18 09:35:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|1178
1705570800000|2024-01-18 09:40:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|383
1705571100000|2024-01-18 09:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|757
1705571400000|2024-01-18 09:50:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1909
1705571700000|2024-01-18 09:55:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|807
1705572000000|2024-01-18 10:00:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|797
1705572300000|2024-01-18 10:05:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|821
1705572600000|2024-01-18 10:10:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803|10801|1364
1705572900000|2024-01-18 10:15:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|917
1705573200000|2024-01-18 10:20:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|557
1705573500000|2024-01-18 10:25:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|524
1705573800000|2024-01-18 10:30:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|393
1705574100000|2024-01-18 10:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1182
1705574400000|2024-01-18 10:40:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|991
1705574700000|2024-01-18 10:45:00|10804.5|10802.5|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|1493
1705575000000|2024-01-18 10:50:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|1237
1705575300000|2024-01-18 10:55:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2056
1705575600000|2024-01-18 11:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|1996
1705575900000|2024-01-18 11:05:00|10801.4|10799.4|10801.4|10799.4|10803|10801|10801|10799|1422
1705576200000|2024-01-18 11:10:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|886
1705576500000|2024-01-18 11:15:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|363
1705576800000|2024-01-18 11:20:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|662
1705577100000|2024-01-18 11:25:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|786
1705577400000|2024-01-18 11:30:00|10803.7|10801.7|10800.6|10798.6|10803.7|10801.7|10800.6|10798.6|1342
1705577700000|2024-01-18 11:35:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|1569
1705578000000|2024-01-18 11:40:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1279
1705578300000|2024-01-18 11:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|406
1705578600000|2024-01-18 11:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|334
1705578900000|2024-01-18 11:55:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|405
1705579200000|2024-01-18 12:00:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|289
1705579500000|2024-01-18 12:05:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|996
1705579800000|2024-01-18 12:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1925
1705580100000|2024-01-18 12:15:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|990
1705580400000|2024-01-18 12:20:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|1924
1705580700000|2024-01-18 12:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|1122
1705581000000|2024-01-18 12:30:00|10803|10801|10799|10797|10803|10801|10798.3|10796.3|2099
1705581300000|2024-01-18 12:35:00|10798.3|10796.3|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|2166
1705581600000|2024-01-18 12:40:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|3579
1705581900000|2024-01-18 12:45:00|10799.8|10797.8|10799|10797|10801.4|10799.4|10798.3|10796.3|1446
1705582200000|2024-01-18 12:50:00|10799.8|10797.8|10802.2|10800.2|10803|10801|10799|10797|1697
1705582500000|2024-01-18 12:55:00|10803|10801|10800.6|10798.6|10803|10801|10799.8|10797.8|1520
1705582800000|2024-01-18 13:00:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|3467
1705583100000|2024-01-18 13:05:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1524
1705583400000|2024-01-18 13:10:00|10799.8|10797.8|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2659
1705583700000|2024-01-18 13:15:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|1996
1705584000000|2024-01-18 13:20:00|10801|10799|10797.5|10795.5|10801.4|10799.4|10797.5|10795.5|4183
1705584300000|2024-01-18 13:25:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|3425
1705584600000|2024-01-18 13:30:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10786.5|10784.5|11386
1705584900000|2024-01-18 13:35:00|10792.8|10790.8|10788.1|10786.1|10795.1|10793.1|10787.3|10785.3|7531
1705585200000|2024-01-18 13:40:00|10787.3|10785.3|10781.9|10779.9|10788.1|10786.1|10781.9|10779.9|6553
1705585500000|2024-01-18 13:45:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10778.7|10776.7|9199
1705585800000|2024-01-18 13:50:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|4248
1705586100000|2024-01-18 13:55:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10778|10776|5517
1705586400000|2024-01-18 14:00:00|10779.5|10777.5|10783.4|10781.4|10784.2|10782.2|10779.5|10777.5|8000
1705586700000|2024-01-18 14:05:00|10782.6|10780.6|10785|10783|10786.5|10784.5|10782.6|10780.6|6318
1705587000000|2024-01-18 14:10:00|10785.8|10783.8|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|7263
1705587300000|2024-01-18 14:15:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10785|10783|3994
1705587600000|2024-01-18 14:20:00|10787.7|10785.7|10789.7|10787.7|10791.2|10789.2|10787.3|10785.3|2911
1705587900000|2024-01-18 14:25:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|4131
1705588200000|2024-01-18 14:30:00|10789.7|10787.7|10792|10790|10795.1|10793.1|10789.7|10787.7|5657
1705588500000|2024-01-18 14:35:00|10792.8|10790.8|10788.1|10786.1|10793.6|10791.6|10788.1|10786.1|5033
1705588800000|2024-01-18 14:40:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|4805
1705589100000|2024-01-18 14:45:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|6184
1705589400000|2024-01-18 14:50:00|10788.9|10786.9|10789.7|10787.7|10791.2|10789.2|10788.1|10786.1|3037
1705589700000|2024-01-18 14:55:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|2467
1705590000000|2024-01-18 15:00:00|10789.7|10787.7|10789.7|10787.7|10792|10790|10788.9|10786.9|3596
1705590300000|2024-01-18 15:05:00|10790.5|10788.5|10789.7|10787.7|10793.6|10791.6|10789.7|10787.7|3428
1705590600000|2024-01-18 15:10:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|3982
1705590900000|2024-01-18 15:15:00|10788.9|10786.9|10792.8|10790.8|10794.4|10792.4|10788.1|10786.1|3027
1705591200000|2024-01-18 15:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|5157
1705591500000|2024-01-18 15:25:00|10792|10790|10793.6|10791.6|10794.4|10792.4|10792|10790|2639
1705591800000|2024-01-18 15:30:00|10793.2|10791.2|10794.4|10792.4|10795.1|10793.1|10793.2|10791.2|1620
1705592100000|2024-01-18 15:35:00|10793.6|10791.6|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|2590
1705592400000|2024-01-18 15:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|2927
1705592700000|2024-01-18 15:45:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10788.9|10786.9|3887
1705593000000|2024-01-18 15:50:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1244
1705593300000|2024-01-18 15:55:00|10791.2|10789.2|10788.1|10786.1|10791.2|10789.2|10788.1|10786.1|3699
1705593600000|2024-01-18 16:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10785.8|10783.8|4109
1705593900000|2024-01-18 16:05:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1369
1705594200000|2024-01-18 16:10:00|10788.1|10786.1|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|2392
1705594500000|2024-01-18 16:15:00|10787.3|10785.3|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2158
1705594800000|2024-01-18 16:20:00|10788.1|10786.1|10791.2|10789.2|10792|10790|10788.1|10786.1|3377
1705595100000|2024-01-18 16:25:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|1961
1705595400000|2024-01-18 16:30:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|3366
1705595700000|2024-01-18 16:35:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|3197
1705596000000|2024-01-18 16:40:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|6067
1705596300000|2024-01-18 16:45:00|10786.5|10784.5|10783.4|10781.4|10787.3|10785.3|10783.4|10781.4|5021
1705596600000|2024-01-18 16:50:00|10783.8|10781.8|10785.8|10783.8|10786.5|10784.5|10783.8|10781.8|3291
1705596900000|2024-01-18 16:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1509
1705597200000|2024-01-18 17:00:00|10785.8|10783.8|10782.6|10780.6|10786.5|10784.5|10782.6|10780.6|2795
1705597500000|2024-01-18 17:05:00|10783.4|10781.4|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|4109
1705597800000|2024-01-18 17:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|4266
1705598100000|2024-01-18 17:15:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10778.7|10776.7|5813
1705598400000|2024-01-18 17:20:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10778|10776|3418
1705598700000|2024-01-18 17:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1989
1705599000000|2024-01-18 17:30:00|10780.3|10778.3|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3769
1705599300000|2024-01-18 17:35:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2120
1705599600000|2024-01-18 17:40:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2437
1705599900000|2024-01-18 17:45:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1378
1705600200000|2024-01-18 17:50:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1968
1705600500000|2024-01-18 17:55:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1678
1705600800000|2024-01-18 18:00:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2212
1705601100000|2024-01-18 18:05:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|4365
1705601400000|2024-01-18 18:10:00|10785.4|10783.4|10785|10783|10785.8|10783.8|10785|10783|1755
1705601700000|2024-01-18 18:15:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785|10783|2907
1705602000000|2024-01-18 18:20:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2694
1705602300000|2024-01-18 18:25:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1640
1705602600000|2024-01-18 18:30:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|700
1705602900000|2024-01-18 18:35:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1268
1705603200000|2024-01-18 18:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|584
1705603500000|2024-01-18 18:45:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1386
1705603800000|2024-01-18 18:50:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2232
1705604100000|2024-01-18 18:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1531
1705604400000|2024-01-18 19:00:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10784.2|10782.2|2283
1705604700000|2024-01-18 19:05:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|3303
1705605000000|2024-01-18 19:10:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2627
1705605300000|2024-01-18 19:15:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|2322
1705605600000|2024-01-18 19:20:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|2063
1705605900000|2024-01-18 19:25:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|2649
1705606200000|2024-01-18 19:30:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10786.5|10784.5|1858
1705606500000|2024-01-18 19:35:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1087
1705606800000|2024-01-18 19:40:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|930
1705607100000|2024-01-18 19:45:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1843
1705607400000|2024-01-18 19:50:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1280
1705607700000|2024-01-18 19:55:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|6477
1705608000000|2024-01-18 20:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.7|10778.7|2118
1705608300000|2024-01-18 20:05:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|2472
1705608600000|2024-01-18 20:10:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|3537
1705608900000|2024-01-18 20:15:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1406
1705609200000|2024-01-18 20:20:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2342
1705609500000|2024-01-18 20:25:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|2694
1705609800000|2024-01-18 20:30:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1694
1705610100000|2024-01-18 20:35:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|1690
1705610400000|2024-01-18 20:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|999
1705610700000|2024-01-18 20:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|1503
1705611000000|2024-01-18 20:50:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1662
1705611300000|2024-01-18 20:55:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2892
1705611600000|2024-01-18 21:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|3477
1705611900000|2024-01-18 21:05:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2355
1705612200000|2024-01-18 21:10:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1952
1705612500000|2024-01-18 21:15:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1441
1705612800000|2024-01-18 21:20:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|2642
1705613100000|2024-01-18 21:25:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|6944
1705613400000|2024-01-18 21:30:00|||||||||1296
1705613700000|2024-01-18 21:35:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|1425
1705614000000|2024-01-18 21:40:00|||||||||110
1705614300000|2024-01-18 21:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|1553
1705614600000|2024-01-18 21:50:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|2870
1705614900000|2024-01-18 21:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3082
1705618800000|2024-01-18 23:00:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|345
1705619100000|2024-01-18 23:05:00|10784.6|10782.6|10784.2|10782.2|10785|10783|10784.2|10782.2|180
1705619400000|2024-01-18 23:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|120
1705619700000|2024-01-18 23:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|352
1705620000000|2024-01-18 23:20:00|||||||||24
1705620300000|2024-01-18 23:25:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|698
1705620600000|2024-01-18 23:30:00|10778.7|10776.7|10774.8|10772.8|10778.7|10776.7|10774|10772|2390
1705620900000|2024-01-18 23:35:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|501
1705621200000|2024-01-18 23:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|349
1705621500000|2024-01-18 23:45:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|236
1705621800000|2024-01-18 23:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|165
1705622100000|2024-01-18 23:55:00|||||||||96
1705622400000|2024-01-19 00:00:00|10777.6|10775.6|10776.4|10774.4|10778|10776|10776.4|10774.4|414
1705622700000|2024-01-19 00:05:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|244
1705623000000|2024-01-19 00:10:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10776.4|10774.4|508
1705623300000|2024-01-19 00:15:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|516
1705623600000|2024-01-19 00:20:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10778|10776|441
1705623900000|2024-01-19 00:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|319
1705624200000|2024-01-19 00:30:00|10778|10776|10774.8|10772.8|10778.7|10776.7|10774.8|10772.8|1002
1705624500000|2024-01-19 00:35:00|10775.6|10773.6|10772.5|10770.5|10775.6|10773.6|10772.5|10770.5|772
1705624800000|2024-01-19 00:40:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|815
1705625100000|2024-01-19 00:45:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|608
1705625400000|2024-01-19 00:50:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|404
1705625700000|2024-01-19 00:55:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|610
1705626000000|2024-01-19 01:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|572
1705626300000|2024-01-19 01:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|476
1705626600000|2024-01-19 01:10:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|558
1705626900000|2024-01-19 01:15:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|923
1705627200000|2024-01-19 01:20:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|389
1705627500000|2024-01-19 01:25:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|307
1705627800000|2024-01-19 01:30:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|256
1705628100000|2024-01-19 01:35:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|341
1705628400000|2024-01-19 01:40:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|403
1705628700000|2024-01-19 01:45:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|298
1705629000000|2024-01-19 01:50:00|||||||||405
1705629300000|2024-01-19 01:55:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|120
1705629600000|2024-01-19 02:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|360
1705629900000|2024-01-19 02:05:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|164
1705630200000|2024-01-19 02:10:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|740
1705630500000|2024-01-19 02:15:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|667
1705630800000|2024-01-19 02:20:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|209
1705631100000|2024-01-19 02:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|776
1705631400000|2024-01-19 02:30:00|10774|10772|10774|10772|10774|10772|10774|10772|161
1705631700000|2024-01-19 02:35:00|||||||||288
1705632000000|2024-01-19 02:40:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|785
1705632300000|2024-01-19 02:45:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|956
1705632600000|2024-01-19 02:50:00|10776.8|10774.8|10775.6|10773.6|10776.8|10774.8|10774.8|10772.8|607
1705632900000|2024-01-19 02:55:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|421
1705633200000|2024-01-19 03:00:00|10776.8|10774.8|10776.4|10774.4|10776.8|10774.8|10776.4|10774.4|285
1705633500000|2024-01-19 03:05:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|41
1705633800000|2024-01-19 03:10:00|||||||||184
1705634100000|2024-01-19 03:15:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|439
1705634400000|2024-01-19 03:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|276
1705634700000|2024-01-19 03:25:00|||||||||86
1705635000000|2024-01-19 03:30:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|554
1705635300000|2024-01-19 03:35:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|1619
1705635600000|2024-01-19 03:40:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|96
1705635900000|2024-01-19 03:45:00|10774.8|10772.8|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|575
1705636200000|2024-01-19 03:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|111
1705636500000|2024-01-19 03:55:00|10775.2|10773.2|10774.8|10772.8|10775.2|10773.2|10774.8|10772.8|239
1705636800000|2024-01-19 04:00:00|||||||||2
1705637100000|2024-01-19 04:05:00|10774|10772|10774|10772|10774|10772|10774|10772|206
1705637400000|2024-01-19 04:10:00|||||||||790
1705637700000|2024-01-19 04:15:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|673
1705638000000|2024-01-19 04:20:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|42
1705638300000|2024-01-19 04:25:00|10774|10772|10774|10772|10774|10772|10774|10772|98
1705638600000|2024-01-19 04:30:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|139
1705638900000|2024-01-19 04:35:00|||||||||233
1705639200000|2024-01-19 04:40:00|10773.3|10771.3|10774|10772|10774|10772|10772.9|10770.9|210
1705639500000|2024-01-19 04:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|634
1705639800000|2024-01-19 04:50:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|240
1705640100000|2024-01-19 04:55:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|119
1705640400000|2024-01-19 05:00:00|10773.7|10771.7|10774|10772|10774|10772|10773.7|10771.7|54
1705640700000|2024-01-19 05:05:00|||||||||67
1705641000000|2024-01-19 05:10:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|203
1705641300000|2024-01-19 05:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|85
1705641600000|2024-01-19 05:20:00|||||||||3
1705641900000|2024-01-19 05:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|148
1705642200000|2024-01-19 05:30:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|197
1705642500000|2024-01-19 05:35:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|368
1705642800000|2024-01-19 05:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|234
1705643100000|2024-01-19 05:45:00|||||||||282
1705643400000|2024-01-19 05:50:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|485
1705643700000|2024-01-19 05:55:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|468
1705644000000|2024-01-19 06:00:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|836
1705644300000|2024-01-19 06:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|650
1705644600000|2024-01-19 06:10:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|303
1705644900000|2024-01-19 06:15:00|||||||||129
1705645200000|2024-01-19 06:20:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|797
1705645500000|2024-01-19 06:25:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|537
1705645800000|2024-01-19 06:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|955
1705646100000|2024-01-19 06:35:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|510
1705646400000|2024-01-19 06:40:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|3202
1705646700000|2024-01-19 06:45:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|1173
1705647000000|2024-01-19 06:50:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|12464
1705647300000|2024-01-19 06:55:00|10774|10772|10774.4|10772.4|10774.8|10772.8|10774|10772|431
1705647600000|2024-01-19 07:00:00|10774.8|10772.8|10777.2|10775.2|10778|10776|10774.8|10772.8|2892
1705647900000|2024-01-19 07:05:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10776.4|10774.4|1326
1705648200000|2024-01-19 07:10:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|754
1705648500000|2024-01-19 07:15:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1061
1705648800000|2024-01-19 07:20:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|594
1705649100000|2024-01-19 07:25:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10777.2|10775.2|927
1705649400000|2024-01-19 07:30:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|926
1705649700000|2024-01-19 07:35:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|703
1705650000000|2024-01-19 07:40:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|930
1705650300000|2024-01-19 07:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|826
1705650600000|2024-01-19 07:50:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|227
1705650900000|2024-01-19 07:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|808
1705651200000|2024-01-19 08:00:00|10780.3|10778.3|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|2103
1705651500000|2024-01-19 08:05:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|967
1705651800000|2024-01-19 08:10:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|853
1705652100000|2024-01-19 08:15:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|801
1705652400000|2024-01-19 08:20:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|885
1705652700000|2024-01-19 08:25:00|10780.3|10778.3|10778|10776|10781.1|10779.1|10777.2|10775.2|1190
1705653000000|2024-01-19 08:30:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1031
1705653300000|2024-01-19 08:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|905
1705653600000|2024-01-19 08:40:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1403
1705653900000|2024-01-19 08:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|742
1705654200000|2024-01-19 08:50:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|319
1705654500000|2024-01-19 08:55:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|1138
1705654800000|2024-01-19 09:00:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1877
1705655100000|2024-01-19 09:05:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|837
1705655400000|2024-01-19 09:10:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1473
1705655700000|2024-01-19 09:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|687
1705656000000|2024-01-19 09:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|416
1705656300000|2024-01-19 09:25:00|10782.3|10780.3|10783.4|10781.4|10783.4|10781.4|10782.3|10780.3|556
1705656600000|2024-01-19 09:30:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|937
1705656900000|2024-01-19 09:35:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|947
1705657200000|2024-01-19 09:40:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|777
1705657500000|2024-01-19 09:45:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|401
1705657800000|2024-01-19 09:50:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|519
1705658100000|2024-01-19 09:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|492
1705658400000|2024-01-19 10:00:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|647
1705658700000|2024-01-19 10:05:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|378
1705659000000|2024-01-19 10:10:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|509
1705659300000|2024-01-19 10:15:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|615
1705659600000|2024-01-19 10:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|569
1705659900000|2024-01-19 10:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|524
1705660200000|2024-01-19 10:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|402
1705660500000|2024-01-19 10:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|493
1705660800000|2024-01-19 10:40:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|480
1705661100000|2024-01-19 10:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|330
1705661400000|2024-01-19 10:50:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|545
1705661700000|2024-01-19 10:55:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|216
1705662000000|2024-01-19 11:00:00|10779.9|10777.9|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|531
1705662300000|2024-01-19 11:05:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|743
1705662600000|2024-01-19 11:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1476
1705662900000|2024-01-19 11:15:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|388
1705663200000|2024-01-19 11:20:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|712
1705663500000|2024-01-19 11:25:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|507
1705663800000|2024-01-19 11:30:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|1114
1705664100000|2024-01-19 11:35:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|164
1705664400000|2024-01-19 11:40:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|1623
1705664700000|2024-01-19 11:45:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|829
1705665000000|2024-01-19 11:50:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|556
1705665300000|2024-01-19 11:55:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|313
1705665600000|2024-01-19 12:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1386
1705665900000|2024-01-19 12:05:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|660
1705666200000|2024-01-19 12:10:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|629
1705666500000|2024-01-19 12:15:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|459
1705666800000|2024-01-19 12:20:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|683
1705667100000|2024-01-19 12:25:00|10782.3|10780.3|10783.4|10781.4|10784.2|10782.2|10782.3|10780.3|1295
1705667400000|2024-01-19 12:30:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|269
1705667700000|2024-01-19 12:35:00|10782.3|10780.3|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|1169
1705668000000|2024-01-19 12:40:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1185
1705668300000|2024-01-19 12:45:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|966
1705668600000|2024-01-19 12:50:00|10780.3|10778.3|10778|10776|10780.3|10778.3|10778|10776|1042
1705668900000|2024-01-19 12:55:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|1116
1705669200000|2024-01-19 13:00:00|10781.1|10779.1|10781.9|10779.9|10785|10783|10781.1|10779.1|3806
1705669500000|2024-01-19 13:05:00|10781.1|10779.1|10784.2|10782.2|10785|10783|10781.1|10779.1|2808
1705669800000|2024-01-19 13:10:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1076
1705670100000|2024-01-19 13:15:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1345
1705670400000|2024-01-19 13:20:00|10781.9|10779.9|10777.2|10775.2|10781.9|10779.9|10776.4|10774.4|3552
1705670700000|2024-01-19 13:25:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10774|10772|3792
1705671000000|2024-01-19 13:30:00|10773.3|10771.3|10776.4|10774.4|10781.1|10779.1|10773.3|10771.3|8757
1705671300000|2024-01-19 13:35:00|10775.6|10773.6|10774|10772|10777.2|10775.2|10773.3|10771.3|2947
1705671600000|2024-01-19 13:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10770.1|10768.1|4791
1705671900000|2024-01-19 13:45:00|10773.3|10771.3|10772.5|10770.5|10776.4|10774.4|10771.7|10769.7|5035
1705672200000|2024-01-19 13:50:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10769.4|10767.4|4806
1705672500000|2024-01-19 13:55:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|3492
1705672800000|2024-01-19 14:00:00|10771.7|10769.7|10771.7|10769.7|10774.8|10772.8|10770.9|10768.9|3060
1705673100000|2024-01-19 14:05:00|10770.9|10768.9|10770.1|10768.1|10773.3|10771.3|10770.1|10768.1|1929
1705673400000|2024-01-19 14:10:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767|10765|5285
1705673700000|2024-01-19 14:15:00|10769.4|10767.4|10767|10765|10770.1|10768.1|10767|10765|3331
1705674000000|2024-01-19 14:20:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|5474
1705674300000|2024-01-19 14:25:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2156
1705674600000|2024-01-19 14:30:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|4357
1705674900000|2024-01-19 14:35:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|4510
1705675200000|2024-01-19 14:40:00|10765.5|10763.5|10760|10758|10765.5|10763.5|10759.2|10757.2|5074
1705675500000|2024-01-19 14:45:00|10759.6|10757.6|10762.3|10760.3|10762.3|10760.3|10759.2|10757.2|3840
1705675800000|2024-01-19 14:50:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|3772
1705676100000|2024-01-19 14:55:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|4040
1705676400000|2024-01-19 15:00:00|10763.9|10761.9|10763.9|10761.9|10771.7|10769.7|10760|10758|16294
1705676700000|2024-01-19 15:05:00|10762.3|10760.3|10755.3|10753.3|10762.3|10760.3|10754.5|10752.5|10274
1705677000000|2024-01-19 15:10:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753|10751|9449
1705677300000|2024-01-19 15:15:00|10754.5|10752.5|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|5626
1705677600000|2024-01-19 15:20:00|10756.9|10754.9|10758.4|10756.4|10761.5|10759.5|10756.1|10754.1|6918
1705677900000|2024-01-19 15:25:00|10757.6|10755.6|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|4003
1705678200000|2024-01-19 15:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|3518
1705678500000|2024-01-19 15:35:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10760.8|10758.8|4915
1705678800000|2024-01-19 15:40:00|10764.7|10762.7|10764.7|10762.7|10766.2|10764.2|10762.3|10760.3|6065
1705679100000|2024-01-19 15:45:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|3734
1705679400000|2024-01-19 15:50:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|3337
1705679700000|2024-01-19 15:55:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|3858
1705680000000|2024-01-19 16:00:00|10767|10765|10769.4|10767.4|10771.7|10769.7|10766.2|10764.2|5373
1705680300000|2024-01-19 16:05:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2604
1705680600000|2024-01-19 16:10:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767|10765|4170
1705680900000|2024-01-19 16:15:00|10768.2|10766.2|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|2789
1705681200000|2024-01-19 16:20:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|2776
1705681500000|2024-01-19 16:25:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10764.7|10762.7|3982
1705681800000|2024-01-19 16:30:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10764.7|10762.7|3963
1705682100000|2024-01-19 16:35:00|10766.2|10764.2|10762.3|10760.3|10766.2|10764.2|10760|10758|3477
1705682400000|2024-01-19 16:40:00|10763.1|10761.1|10760.8|10758.8|10763.9|10761.9|10760|10758|6344
1705682700000|2024-01-19 16:45:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|2079
1705683000000|2024-01-19 16:50:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|2915
1705683300000|2024-01-19 16:55:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|4247
1705683600000|2024-01-19 17:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.2|10757.2|3380
1705683900000|2024-01-19 17:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|3949
1705684200000|2024-01-19 17:10:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10757.6|10755.6|3318
1705684500000|2024-01-19 17:15:00|10760|10758|10763.1|10761.1|10763.1|10761.1|10759.2|10757.2|4494
1705684800000|2024-01-19 17:20:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|3916
1705685100000|2024-01-19 17:25:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|3323
1705685400000|2024-01-19 17:30:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10762.3|10760.3|2636
1705685700000|2024-01-19 17:35:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1466
1705686000000|2024-01-19 17:40:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10761.5|10759.5|4179
1705686300000|2024-01-19 17:45:00|10764.7|10762.7|10762.3|10760.3|10765.5|10763.5|10762.3|10760.3|1803
1705686600000|2024-01-19 17:50:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1541
1705686900000|2024-01-19 17:55:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|3153
1705687200000|2024-01-19 18:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|1838
1705687500000|2024-01-19 18:05:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|2037
1705687800000|2024-01-19 18:10:00|10763.1|10761.1|10766.2|10764.2|10767|10765|10763.1|10761.1|2657
1705688100000|2024-01-19 18:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1244
1705688400000|2024-01-19 18:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1164
1705688700000|2024-01-19 18:25:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1600
1705689000000|2024-01-19 18:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|2185
1705689300000|2024-01-19 18:35:00|10763.5|10761.5|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2700
1705689600000|2024-01-19 18:40:00|||||||||252
1705689900000|2024-01-19 18:45:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|153
1705690200000|2024-01-19 18:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1035
1705690500000|2024-01-19 18:55:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|995
1705690800000|2024-01-19 19:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|876
1705691100000|2024-01-19 19:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1171
1705691400000|2024-01-19 19:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1491
1705691700000|2024-01-19 19:15:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1047
1705692000000|2024-01-19 19:20:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1275
1705692300000|2024-01-19 19:25:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1830
1705692600000|2024-01-19 19:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|560
1705692900000|2024-01-19 19:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2188
1705693200000|2024-01-19 19:40:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|924
1705693500000|2024-01-19 19:45:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|2744
1705693800000|2024-01-19 19:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1541
1705694100000|2024-01-19 19:55:00|10767|10765|10768.6|10766.6|10771.3|10769.3|10767|10765|5932
1705694400000|2024-01-19 20:00:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|2575
1705694700000|2024-01-19 20:05:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|2913
1705695000000|2024-01-19 20:10:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|433
1705695300000|2024-01-19 20:15:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|624
1705695600000|2024-01-19 20:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1689
1705695900000|2024-01-19 20:25:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1948
1705696200000|2024-01-19 20:30:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|4234
1705696500000|2024-01-19 20:35:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|485
1705696800000|2024-01-19 20:40:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|1277
1705697100000|2024-01-19 20:45:00|10766.2|10764.2|10769.4|10767.4|10769.4|10767.4|10766.2|10764.2|6134
1705697400000|2024-01-19 20:50:00|||||||||938
1705697700000|2024-01-19 20:55:00|10770.1|10768.1|10773.3|10771.3|10773.3|10771.3|10770.1|10768.1|5563
1705698000000|2024-01-19 21:00:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|3809
1705698300000|2024-01-19 21:05:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1112
1705698600000|2024-01-19 21:10:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1588
1705698900000|2024-01-19 21:15:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|1943
1705699200000|2024-01-19 21:20:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|1120
1705699500000|2024-01-19 21:25:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|1142
1705699800000|2024-01-19 21:30:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1409
1705700100000|2024-01-19 21:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1865
1705700400000|2024-01-19 21:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|1224
1705700700000|2024-01-19 21:45:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|3854
1705701000000|2024-01-19 21:50:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|3767
1705701300000|2024-01-19 21:55:00|10776.8|10774.8|10775.6|10773.6|10776.8|10774.8|10775.6|10773.6|6382
1705878000000|2024-01-21 23:00:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|1656
1705878300000|2024-01-21 23:05:00|10772.1|10770.1|10770.9|10768.9|10772.1|10770.1|10769.4|10767.4|954
1705878600000|2024-01-21 23:10:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|408
1705878900000|2024-01-21 23:15:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|695
1705879200000|2024-01-21 23:20:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|234
1705879500000|2024-01-21 23:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|74
1705879800000|2024-01-21 23:30:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1058
1705880100000|2024-01-21 23:35:00|||||||||56
1705880400000|2024-01-21 23:40:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|1687
1705880700000|2024-01-21 23:45:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.8|10767.8|816
1705881000000|2024-01-21 23:50:00|||||||||50
1705881300000|2024-01-21 23:55:00|||||||||40
1705881600000|2024-01-22 00:00:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|661
1705881900000|2024-01-22 00:05:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10771.7|10769.7|743
1705882200000|2024-01-22 00:10:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|445
1705882500000|2024-01-22 00:15:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|396
1705882800000|2024-01-22 00:20:00|10772.9|10770.9|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|153
1705883100000|2024-01-22 00:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1040
1705883400000|2024-01-22 00:30:00|||||||||144
1705883700000|2024-01-22 00:35:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|278
1705884000000|2024-01-22 00:40:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|234
1705884300000|2024-01-22 00:45:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|500
1705884600000|2024-01-22 00:50:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|410
1705884900000|2024-01-22 00:55:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|574
1705885200000|2024-01-22 01:00:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|482
1705885500000|2024-01-22 01:05:00|10776|10774|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|956
1705885800000|2024-01-22 01:10:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|1182
1705886100000|2024-01-22 01:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|930
1705886400000|2024-01-22 01:20:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|522
1705886700000|2024-01-22 01:25:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|458
1705887000000|2024-01-22 01:30:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|461
1705887300000|2024-01-22 01:35:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|175
1705887600000|2024-01-22 01:40:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|408
1705887900000|2024-01-22 01:45:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|175
1705888200000|2024-01-22 01:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|136
1705888500000|2024-01-22 01:55:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|229
1705888800000|2024-01-22 02:00:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|381
1705889100000|2024-01-22 02:05:00|||||||||39
1705889400000|2024-01-22 02:10:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|71
1705889700000|2024-01-22 02:15:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|229
1705890000000|2024-01-22 02:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|77
1705890300000|2024-01-22 02:25:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|290
1705890600000|2024-01-22 02:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|124
1705890900000|2024-01-22 02:35:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|259
1705891200000|2024-01-22 02:40:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|404
1705891500000|2024-01-22 02:45:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|524
1705891800000|2024-01-22 02:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|152
1705892100000|2024-01-22 02:55:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|495
1705892400000|2024-01-22 03:00:00|||||||||33
1705892700000|2024-01-22 03:05:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|603
1705893000000|2024-01-22 03:10:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|853
1705893300000|2024-01-22 03:15:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|588
1705893600000|2024-01-22 03:20:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|725
1705893900000|2024-01-22 03:25:00|10778.3|10776.3|10778.7|10776.7|10778.7|10776.7|10778|10776|484
1705894200000|2024-01-22 03:30:00|||||||||78
1705894500000|2024-01-22 03:35:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|257
1705894800000|2024-01-22 03:40:00|||||||||14
1705895100000|2024-01-22 03:45:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|62
1705895400000|2024-01-22 03:50:00|||||||||114
1705895700000|2024-01-22 03:55:00|||||||||182
1705896000000|2024-01-22 04:00:00|||||||||4
1705896300000|2024-01-22 04:05:00|||||||||169
1705896600000|2024-01-22 04:10:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|109
1705896900000|2024-01-22 04:15:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|37
1705897200000|2024-01-22 04:20:00|10778|10776|10778|10776|10778|10776|10778|10776|167
1705897500000|2024-01-22 04:25:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|65
1705897800000|2024-01-22 04:30:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|272
1705898100000|2024-01-22 04:35:00|10776.8|10774.8|10776.4|10774.4|10776.8|10774.8|10776.4|10774.4|68
1705898400000|2024-01-22 04:40:00|||||||||56
1705898700000|2024-01-22 04:45:00|||||||||53
1705899000000|2024-01-22 04:50:00|||||||||123
1705899300000|2024-01-22 04:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|251
1705899600000|2024-01-22 05:00:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|558
1705899900000|2024-01-22 05:05:00|||||||||24
1705900200000|2024-01-22 05:10:00|||||||||197
1705900500000|2024-01-22 05:15:00|||||||||36
1705900800000|2024-01-22 05:20:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|185
1705901100000|2024-01-22 05:25:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|271
1705901400000|2024-01-22 05:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|764
1705901700000|2024-01-22 05:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|256
1705902000000|2024-01-22 05:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|30
1705902300000|2024-01-22 05:45:00|||||||||46
1705902600000|2024-01-22 05:50:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|209
1705902900000|2024-01-22 05:55:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|804
1705903200000|2024-01-22 06:00:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|342
1705903500000|2024-01-22 06:05:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|432
1705903800000|2024-01-22 06:10:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|300
1705904100000|2024-01-22 06:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|248
1705904400000|2024-01-22 06:20:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|614
1705904700000|2024-01-22 06:25:00|10778.3|10776.3|10778|10776|10778.7|10776.7|10778|10776|396
1705905000000|2024-01-22 06:30:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|565
1705905300000|2024-01-22 06:35:00|10778|10776|10776.4|10774.4|10778|10776|10775.6|10773.6|537
1705905600000|2024-01-22 06:40:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|115
1705905900000|2024-01-22 06:45:00|||||||||61
1705906200000|2024-01-22 06:50:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|252
1705906500000|2024-01-22 06:55:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|481
1705906800000|2024-01-22 07:00:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1735
1705907100000|2024-01-22 07:05:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|1011
1705907400000|2024-01-22 07:10:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|140
1705907700000|2024-01-22 07:15:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1052
1705908000000|2024-01-22 07:20:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|148
1705908300000|2024-01-22 07:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|242
1705908600000|2024-01-22 07:30:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|617
1705908900000|2024-01-22 07:35:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|240
1705909200000|2024-01-22 07:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|457
1705909500000|2024-01-22 07:45:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|363
1705909800000|2024-01-22 07:50:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|1792
1705910100000|2024-01-22 07:55:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|601
1705910400000|2024-01-22 08:00:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|1564
1705910700000|2024-01-22 08:05:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1055
1705911000000|2024-01-22 08:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.1|10770.1|716
1705911300000|2024-01-22 08:15:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|744
1705911600000|2024-01-22 08:20:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|815
1705911900000|2024-01-22 08:25:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|1010
1705912200000|2024-01-22 08:30:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|892
1705912500000|2024-01-22 08:35:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1592
1705912800000|2024-01-22 08:40:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|2583
1705913100000|2024-01-22 08:45:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|825
1705913400000|2024-01-22 08:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|265
1705913700000|2024-01-22 08:55:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|1526
1705914000000|2024-01-22 09:00:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|528
1705914300000|2024-01-22 09:05:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|792
1705914600000|2024-01-22 09:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|461
1705914900000|2024-01-22 09:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|324
1705915200000|2024-01-22 09:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|868
1705915500000|2024-01-22 09:25:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|298
1705915800000|2024-01-22 09:30:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|649
1705916100000|2024-01-22 09:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|873
1705916400000|2024-01-22 09:40:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|1138
1705916700000|2024-01-22 09:45:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|1866
1705917000000|2024-01-22 09:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|554
1705917300000|2024-01-22 09:55:00|10770.9|10768.9|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|1202
1705917600000|2024-01-22 10:00:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|985
1705917900000|2024-01-22 10:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|920
1705918200000|2024-01-22 10:10:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1064
1705918500000|2024-01-22 10:15:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|735
1705918800000|2024-01-22 10:20:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|1342
1705919100000|2024-01-22 10:25:00|10778.3|10776.3|10779.5|10777.5|10780.3|10778.3|10778|10776|1313
1705919400000|2024-01-22 10:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778|10776|1587
1705919700000|2024-01-22 10:35:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|808
1705920000000|2024-01-22 10:40:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|453
1705920300000|2024-01-22 10:45:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|155
1705920600000|2024-01-22 10:50:00|10779.9|10777.9|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|298
1705920900000|2024-01-22 10:55:00|10780.3|10778.3|10779.5|10777.5|10780.7|10778.7|10779.5|10777.5|299
1705921200000|2024-01-22 11:00:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|319
1705921500000|2024-01-22 11:05:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|783
1705921800000|2024-01-22 11:10:00|10780.3|10778.3|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|1184
1705922100000|2024-01-22 11:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|889
1705922400000|2024-01-22 11:20:00|||||||||227
1705922700000|2024-01-22 11:25:00|10782.6|10780.6|10785|10783|10785.8|10783.8|10781.9|10779.9|4217
1705923000000|2024-01-22 11:30:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|604
1705923300000|2024-01-22 11:35:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10785|10783|1024
1705923600000|2024-01-22 11:40:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|879
1705923900000|2024-01-22 11:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|553
1705924200000|2024-01-22 11:50:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1654
1705924500000|2024-01-22 11:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|952
1705924800000|2024-01-22 12:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|927
1705925100000|2024-01-22 12:05:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|610
1705925400000|2024-01-22 12:10:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|360
1705925700000|2024-01-22 12:15:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10785.8|10783.8|1640
1705926000000|2024-01-22 12:20:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|809
1705926300000|2024-01-22 12:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|749
1705926600000|2024-01-22 12:30:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|795
1705926900000|2024-01-22 12:35:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10782.6|10780.6|3803
1705927200000|2024-01-22 12:40:00|10785|10783|10788.1|10786.1|10788.9|10786.9|10785|10783|1806
1705927500000|2024-01-22 12:45:00|10787.3|10785.3|10783.4|10781.4|10787.3|10785.3|10782.6|10780.6|3062
1705927800000|2024-01-22 12:50:00|10783.8|10781.8|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|2122
1705928100000|2024-01-22 12:55:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10785|10783|2505
1705928400000|2024-01-22 13:00:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|3423
1705928700000|2024-01-22 13:05:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|3200
1705929000000|2024-01-22 13:10:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3557
1705929300000|2024-01-22 13:15:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|2984
1705929600000|2024-01-22 13:20:00|10786.9|10784.9|10790.5|10788.5|10793.6|10791.6|10785.8|10783.8|4487
1705929900000|2024-01-22 13:25:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|2291
1705930200000|2024-01-22 13:30:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|3722
1705930500000|2024-01-22 13:35:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.1|10786.1|3815
1705930800000|2024-01-22 13:40:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|3450
1705931100000|2024-01-22 13:45:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|5399
1705931400000|2024-01-22 13:50:00|10791.2|10789.2|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|5621
1705931700000|2024-01-22 13:55:00|10793.6|10791.6|10792|10790|10795.1|10793.1|10792|10790|5386
1705932000000|2024-01-22 14:00:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|2692
1705932300000|2024-01-22 14:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1748
1705932600000|2024-01-22 14:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1910
1705932900000|2024-01-22 14:15:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|4485
1705933200000|2024-01-22 14:20:00|10787.3|10785.3|10786.5|10784.5|10788.9|10786.9|10785.4|10783.4|4472
1705933500000|2024-01-22 14:25:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|1817
1705933800000|2024-01-22 14:30:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2550
1705934100000|2024-01-22 14:35:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2078
1705934400000|2024-01-22 14:40:00|10789.7|10787.7|10785.8|10783.8|10790.1|10788.1|10785|10783|3090
1705934700000|2024-01-22 14:45:00|10786.5|10784.5|10788.9|10786.9|10791.2|10789.2|10785.8|10783.8|1829
1705935000000|2024-01-22 14:50:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|2460
1705935300000|2024-01-22 14:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|1697
1705935600000|2024-01-22 15:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|5329
1705935900000|2024-01-22 15:05:00|10788.1|10786.1|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|2202
1705936200000|2024-01-22 15:10:00|10790.8|10788.8|10793.6|10791.6|10794.4|10792.4|10790.1|10788.1|2848
1705936500000|2024-01-22 15:15:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|2475
1705936800000|2024-01-22 15:20:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|3933
1705937100000|2024-01-22 15:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|1960
1705937400000|2024-01-22 15:30:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|3567
1705937700000|2024-01-22 15:35:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|4500
1705938000000|2024-01-22 15:40:00|10794.4|10792.4|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|5235
1705938300000|2024-01-22 15:45:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|3715
1705938600000|2024-01-22 15:50:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|2053
1705938900000|2024-01-22 15:55:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2816
1705939200000|2024-01-22 16:00:00|10791.6|10789.6|10789.7|10787.7|10792|10790|10789.7|10787.7|1277
1705939500000|2024-01-22 16:05:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1716
1705939800000|2024-01-22 16:10:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2307
1705940100000|2024-01-22 16:15:00|10787.3|10785.3|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|3329
1705940400000|2024-01-22 16:20:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|2654
1705940700000|2024-01-22 16:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1531
1705941000000|2024-01-22 16:30:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2193
1705941300000|2024-01-22 16:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|122
1705941600000|2024-01-22 16:40:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1101
1705941900000|2024-01-22 16:45:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1113
1705942200000|2024-01-22 16:50:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1024
1705942500000|2024-01-22 16:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|1288
1705942800000|2024-01-22 17:00:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|1647
1705943100000|2024-01-22 17:05:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|991
1705943400000|2024-01-22 17:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|781
1705943700000|2024-01-22 17:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2153
1705944000000|2024-01-22 17:20:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1961
1705944300000|2024-01-22 17:25:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1512
1705944600000|2024-01-22 17:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|634
1705944900000|2024-01-22 17:35:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1664
1705945200000|2024-01-22 17:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1483
1705945500000|2024-01-22 17:45:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1372
1705945800000|2024-01-22 17:50:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|853
1705946100000|2024-01-22 17:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|569
1705946400000|2024-01-22 18:00:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1582
1705946700000|2024-01-22 18:05:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1707
1705947000000|2024-01-22 18:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|2017
1705947300000|2024-01-22 18:15:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1528
1705947600000|2024-01-22 18:20:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|1835
1705947900000|2024-01-22 18:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|501
1705948200000|2024-01-22 18:30:00|10785.4|10783.4|10786.5|10784.5|10787.3|10785.3|10785|10783|4050
1705948500000|2024-01-22 18:35:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1297
1705948800000|2024-01-22 18:40:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|1593
1705949100000|2024-01-22 18:45:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|732
1705949400000|2024-01-22 18:50:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|1638
1705949700000|2024-01-22 18:55:00|||||||||898
1705950000000|2024-01-22 19:00:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|1677
1705950300000|2024-01-22 19:05:00|||||||||701
1705950600000|2024-01-22 19:10:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1299
1705950900000|2024-01-22 19:15:00|10783.8|10781.8|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|1425
1705951200000|2024-01-22 19:20:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|1733
1705951500000|2024-01-22 19:25:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1543
1705951800000|2024-01-22 19:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1580
1705952100000|2024-01-22 19:35:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2700
1705952400000|2024-01-22 19:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|2748
1705952700000|2024-01-22 19:45:00|10788.1|10786.1|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|6717
1705953000000|2024-01-22 19:50:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|4462
1705953300000|2024-01-22 19:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|4791
1705953600000|2024-01-22 20:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|3281
1705953900000|2024-01-22 20:05:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|3441
1705954200000|2024-01-22 20:10:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2103
1705954500000|2024-01-22 20:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|1850
1705954800000|2024-01-22 20:20:00|||||||||1142
1705955100000|2024-01-22 20:25:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1612
1705955400000|2024-01-22 20:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|809
1705955700000|2024-01-22 20:35:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|623
1705956000000|2024-01-22 20:40:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|1136
1705956300000|2024-01-22 20:45:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|3943
1705956600000|2024-01-22 20:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|3269
1705956900000|2024-01-22 20:55:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|10077
1705957200000|2024-01-22 21:00:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|1456
1705957500000|2024-01-22 21:05:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|2311
1705957800000|2024-01-22 21:10:00|10785.4|10783.4|10785.8|10783.8|10786.5|10784.5|10785|10783|1038
1705958100000|2024-01-22 21:15:00|||||||||790
1705958400000|2024-01-22 21:20:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|2366
1705958700000|2024-01-22 21:25:00|10785|10783|10785|10783|10785|10783|10785|10783|250
1705959000000|2024-01-22 21:30:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|1035
1705959300000|2024-01-22 21:35:00|||||||||1292
1705959600000|2024-01-22 21:40:00|10785|10783|10785|10783|10785|10783|10785|10783|1521
1705959900000|2024-01-22 21:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1789
1705960200000|2024-01-22 21:50:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|863
1705960500000|2024-01-22 21:55:00|10785|10783|10785|10783|10785|10783|10785|10783|1304
1705964400000|2024-01-22 23:00:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|335
1705964700000|2024-01-22 23:05:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|367
1705965000000|2024-01-22 23:10:00|||||||||59
1705965300000|2024-01-22 23:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|192
1705965600000|2024-01-22 23:20:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|39
1705965900000|2024-01-22 23:25:00|10787.3|10785.3|10786.9|10784.9|10787.3|10785.3|10786.5|10784.5|48
1705966200000|2024-01-22 23:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|58
1705966500000|2024-01-22 23:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|352
1705966800000|2024-01-22 23:40:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|12
1705967100000|2024-01-22 23:45:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|63
1705967400000|2024-01-22 23:50:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|176
1705967700000|2024-01-22 23:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|102
1705968000000|2024-01-23 00:00:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|313
1705968300000|2024-01-23 00:05:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|61
1705968600000|2024-01-23 00:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|232
1705968900000|2024-01-23 00:15:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|272
1705969200000|2024-01-23 00:20:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|179
1705969500000|2024-01-23 00:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|550
1705969800000|2024-01-23 00:30:00|10786.5|10784.5|10788.9|10786.9|10788.9|10786.9|10786.5|10784.5|457
1705970100000|2024-01-23 00:35:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|302
1705970400000|2024-01-23 00:40:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|131
1705970700000|2024-01-23 00:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|254
1705971000000|2024-01-23 00:50:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|200
1705971300000|2024-01-23 00:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|216
1705971600000|2024-01-23 01:00:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|80
1705971900000|2024-01-23 01:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|556
1705972200000|2024-01-23 01:10:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|148
1705972500000|2024-01-23 01:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|269
1705972800000|2024-01-23 01:20:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|332
1705973100000|2024-01-23 01:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|223
1705973400000|2024-01-23 01:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|237
1705973700000|2024-01-23 01:35:00|||||||||16
1705974000000|2024-01-23 01:40:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|319
1705974300000|2024-01-23 01:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|365
1705974600000|2024-01-23 01:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|290
1705974900000|2024-01-23 01:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|505
1705975200000|2024-01-23 02:00:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|658
1705975500000|2024-01-23 02:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|271
1705975800000|2024-01-23 02:10:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|445
1705976100000|2024-01-23 02:15:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|261
1705976400000|2024-01-23 02:20:00|||||||||193
1705976700000|2024-01-23 02:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|57
1705977000000|2024-01-23 02:30:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|226
1705977300000|2024-01-23 02:35:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|93
1705977600000|2024-01-23 02:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|290
1705977900000|2024-01-23 02:45:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|147
1705978200000|2024-01-23 02:50:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|292
1705978500000|2024-01-23 02:55:00|10785|10783|10785|10783|10785|10783|10785|10783|186
1705978800000|2024-01-23 03:00:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|457
1705979100000|2024-01-23 03:05:00|10783.4|10781.4|10785|10783|10785.8|10783.8|10783.4|10781.4|1073
1705979400000|2024-01-23 03:10:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|324
1705979700000|2024-01-23 03:15:00|||||||||5
1705980000000|2024-01-23 03:20:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|329
1705980600000|2024-01-23 03:30:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|975
1705980900000|2024-01-23 03:35:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|191
1705981200000|2024-01-23 03:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|416
1705981500000|2024-01-23 03:45:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|334
1705981800000|2024-01-23 03:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|546
1705982100000|2024-01-23 03:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|143
1705982400000|2024-01-23 04:00:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|176
1705982700000|2024-01-23 04:05:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|541
1705983000000|2024-01-23 04:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|148
1705983300000|2024-01-23 04:15:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|123
1705983600000|2024-01-23 04:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|319
1705983900000|2024-01-23 04:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|123
1705984200000|2024-01-23 04:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|189
1705984500000|2024-01-23 04:35:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|61
1705984800000|2024-01-23 04:40:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|218
1705985100000|2024-01-23 04:45:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|129
1705985400000|2024-01-23 04:50:00|||||||||52
1705985700000|2024-01-23 04:55:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|47
1705986000000|2024-01-23 05:00:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|205
1705986300000|2024-01-23 05:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|83
1705986600000|2024-01-23 05:10:00|10789.3|10787.3|10788.9|10786.9|10789.3|10787.3|10788.9|10786.9|56
1705986900000|2024-01-23 05:15:00|||||||||2
1705987200000|2024-01-23 05:20:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|215
1705987500000|2024-01-23 05:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|134
1705987800000|2024-01-23 05:30:00|||||||||47
1705988100000|2024-01-23 05:35:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|154
1705988400000|2024-01-23 05:40:00|||||||||129
1705988700000|2024-01-23 05:45:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|263
1705989000000|2024-01-23 05:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|407
1705989300000|2024-01-23 05:55:00|||||||||23
1705989600000|2024-01-23 06:00:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|200
1705989900000|2024-01-23 06:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|229
1705990200000|2024-01-23 06:10:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|82
1705990500000|2024-01-23 06:15:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|132
1705990800000|2024-01-23 06:20:00|10789.3|10787.3|10789.7|10787.7|10789.7|10787.7|10789.3|10787.3|70
1705991100000|2024-01-23 06:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|69
1705991400000|2024-01-23 06:30:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|367
1705991700000|2024-01-23 06:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|432
1705992000000|2024-01-23 06:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|438
1705992300000|2024-01-23 06:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|777
1705992600000|2024-01-23 06:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|291
1705992900000|2024-01-23 06:55:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|1047
1705993200000|2024-01-23 07:00:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|337
1705993500000|2024-01-23 07:05:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|453
1705993800000|2024-01-23 07:10:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|1298
1705994100000|2024-01-23 07:15:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|637
1705994400000|2024-01-23 07:20:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|482
1705994700000|2024-01-23 07:25:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|713
1705995000000|2024-01-23 07:30:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|453
1705995300000|2024-01-23 07:35:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|1128
1705995600000|2024-01-23 07:40:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1134
1705995900000|2024-01-23 07:45:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1055
1705996200000|2024-01-23 07:50:00|10780.3|10778.3|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|1578
1705996500000|2024-01-23 07:55:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|638
1705996800000|2024-01-23 08:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|348
1705997100000|2024-01-23 08:05:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|1199
1705997400000|2024-01-23 08:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1498
1705997700000|2024-01-23 08:15:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|746
1705998000000|2024-01-23 08:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|305
1705998300000|2024-01-23 08:25:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|529
1705998600000|2024-01-23 08:30:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|597
1705998900000|2024-01-23 08:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|570
1705999200000|2024-01-23 08:40:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|454
1705999500000|2024-01-23 08:45:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|730
1705999800000|2024-01-23 08:50:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|451
1706000100000|2024-01-23 08:55:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10778|10776|601
1706000400000|2024-01-23 09:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|962
1706000700000|2024-01-23 09:05:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|1479
1706001000000|2024-01-23 09:10:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|2285
1706001300000|2024-01-23 09:15:00|10779.1|10777.1|10778|10776|10779.1|10777.1|10778|10776|757
1706001600000|2024-01-23 09:20:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|705
1706001900000|2024-01-23 09:25:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|1693
1706002200000|2024-01-23 09:30:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|561
1706002500000|2024-01-23 09:35:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|362
1706002800000|2024-01-23 09:40:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|423
1706003100000|2024-01-23 09:45:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|407
1706003400000|2024-01-23 09:50:00|10777.6|10775.6|10778|10776|10778.7|10776.7|10777.2|10775.2|683
1706003700000|2024-01-23 09:55:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|288
1706004000000|2024-01-23 10:00:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|648
1706004300000|2024-01-23 10:05:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|467
1706004600000|2024-01-23 10:10:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|402
1706004900000|2024-01-23 10:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1660
1706005200000|2024-01-23 10:20:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|812
1706005500000|2024-01-23 10:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|204
1706005800000|2024-01-23 10:30:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|655
1706006100000|2024-01-23 10:35:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|702
1706006400000|2024-01-23 10:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|382
1706006700000|2024-01-23 10:45:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|306
1706007000000|2024-01-23 10:50:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|113
1706007300000|2024-01-23 10:55:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|352
1706007600000|2024-01-23 11:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|755
1706007900000|2024-01-23 11:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|168
1706008200000|2024-01-23 11:10:00|||||||||179
1706008500000|2024-01-23 11:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|466
1706008800000|2024-01-23 11:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|266
1706009100000|2024-01-23 11:25:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|341
1706009400000|2024-01-23 11:30:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|332
1706009700000|2024-01-23 11:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1580
1706010000000|2024-01-23 11:40:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|353
1706010300000|2024-01-23 11:45:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|294
1706010600000|2024-01-23 11:50:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|404
1706010900000|2024-01-23 11:55:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1095
1706011200000|2024-01-23 12:00:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|1651
1706011500000|2024-01-23 12:05:00|||||||||351
1706011800000|2024-01-23 12:10:00|10774|10772|10777.2|10775.2|10777.2|10775.2|10774|10772|792
1706012100000|2024-01-23 12:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|544
1706012400000|2024-01-23 12:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|879
1706012700000|2024-01-23 12:25:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|2763
1706013000000|2024-01-23 12:30:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1245
1706013300000|2024-01-23 12:35:00|10775.2|10773.2|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2055
1706013600000|2024-01-23 12:40:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1859
1706013900000|2024-01-23 12:45:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|663
1706014200000|2024-01-23 12:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|593
1706014500000|2024-01-23 12:55:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|901
1706014800000|2024-01-23 13:00:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1603
1706015100000|2024-01-23 13:05:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1948
1706015400000|2024-01-23 13:10:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|2006
1706015700000|2024-01-23 13:15:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1903
1706016000000|2024-01-23 13:20:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|3826
1706016300000|2024-01-23 13:25:00|10778|10776|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|4937
1706016600000|2024-01-23 13:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778|10776|4917
1706016900000|2024-01-23 13:35:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|783
1706017200000|2024-01-23 13:40:00|||||||||1320
1706017500000|2024-01-23 13:45:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|3107
1706017800000|2024-01-23 13:50:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10778|10776|2201
1706018100000|2024-01-23 13:55:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|2214
1706018400000|2024-01-23 14:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1054
1706018700000|2024-01-23 14:05:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|2358
1706019000000|2024-01-23 14:10:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|1000
1706019300000|2024-01-23 14:15:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1006
1706019600000|2024-01-23 14:20:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|3620
1706019900000|2024-01-23 14:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|5595
1706020200000|2024-01-23 14:30:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|3075
1706020500000|2024-01-23 14:35:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|2035
1706020800000|2024-01-23 14:40:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|3671
1706021100000|2024-01-23 14:45:00|10775.2|10773.2|10773.3|10771.3|10775.6|10773.6|10772.5|10770.5|3127
1706021400000|2024-01-23 14:50:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|1987
1706021700000|2024-01-23 14:55:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|3015
1706022000000|2024-01-23 15:00:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|3018
1706022300000|2024-01-23 15:05:00|10774|10772|10776.8|10774.8|10777.2|10775.2|10774|10772|3617
1706022600000|2024-01-23 15:10:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|3830
1706022900000|2024-01-23 15:15:00|10775.2|10773.2|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|3060
1706023200000|2024-01-23 15:20:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|1865
1706023500000|2024-01-23 15:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|5271
1706023800000|2024-01-23 15:30:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|4625
1706024100000|2024-01-23 15:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|1947
1706024400000|2024-01-23 15:40:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|3291
1706024700000|2024-01-23 15:45:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|878
1706025000000|2024-01-23 15:50:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10771.7|10769.7|1726
1706025300000|2024-01-23 15:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|3902
1706025600000|2024-01-23 16:00:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|4087
1706025900000|2024-01-23 16:05:00|10771.7|10769.7|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|1278
1706026200000|2024-01-23 16:10:00|10774.4|10772.4|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|3034
1706026500000|2024-01-23 16:15:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|958
1706026800000|2024-01-23 16:20:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|2509
1706027100000|2024-01-23 16:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3019
1706027400000|2024-01-23 16:30:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2108
1706027700000|2024-01-23 16:35:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1230
1706028000000|2024-01-23 16:40:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10771.7|10769.7|3038
1706028300000|2024-01-23 16:45:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|2467
1706028600000|2024-01-23 16:50:00|10773.3|10771.3|10774|10772|10774|10772|10771.7|10769.7|3257
1706028900000|2024-01-23 16:55:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|2810
1706029200000|2024-01-23 17:00:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|1243
1706029500000|2024-01-23 17:05:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2468
1706029800000|2024-01-23 17:10:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1976
1706030100000|2024-01-23 17:15:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1761
1706030400000|2024-01-23 17:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1967
1706030700000|2024-01-23 17:25:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|3566
1706031000000|2024-01-23 17:30:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|4946
1706031300000|2024-01-23 17:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|1560
1706031600000|2024-01-23 17:40:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|2341
1706031900000|2024-01-23 17:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|838
1706032200000|2024-01-23 17:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1317
1706032500000|2024-01-23 17:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1054
1706032800000|2024-01-23 18:00:00|10772.1|10770.1|10771.7|10769.7|10772.5|10770.5|10771.3|10769.3|2563
1706033100000|2024-01-23 18:05:00|10770.9|10768.9|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1891
1706033400000|2024-01-23 18:10:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|251
1706033700000|2024-01-23 18:15:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1670
1706034000000|2024-01-23 18:20:00|10772.1|10770.1|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|1571
1706034300000|2024-01-23 18:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|429
1706034600000|2024-01-23 18:30:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|830
1706034900000|2024-01-23 18:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1758
1706035200000|2024-01-23 18:40:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10772.5|10770.5|2549
1706035500000|2024-01-23 18:45:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1170
1706035800000|2024-01-23 18:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|898
1706036100000|2024-01-23 18:55:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|2589
1706036400000|2024-01-23 19:00:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|3283
1706036700000|2024-01-23 19:05:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|353
1706037000000|2024-01-23 19:10:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|3243
1706037300000|2024-01-23 19:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|5003
1706037600000|2024-01-23 19:20:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|1576
1706037900000|2024-01-23 19:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2818
1706038200000|2024-01-23 19:30:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10775.6|10773.6|3975
1706038500000|2024-01-23 19:35:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10776.4|10774.4|4261
1706038800000|2024-01-23 19:40:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|2482
1706039100000|2024-01-23 19:45:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|2363
1706039400000|2024-01-23 19:50:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10777.2|10775.2|4971
1706039700000|2024-01-23 19:55:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|3397
1706040000000|2024-01-23 20:00:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|3040
1706040300000|2024-01-23 20:05:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|2648
1706040600000|2024-01-23 20:10:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|2634
1706040900000|2024-01-23 20:15:00|||||||||431
1706041200000|2024-01-23 20:20:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|1539
1706041500000|2024-01-23 20:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1231
1706041800000|2024-01-23 20:30:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1723
1706042100000|2024-01-23 20:35:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|1255
1706042400000|2024-01-23 20:40:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|1732
1706042700000|2024-01-23 20:45:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|3125
1706043000000|2024-01-23 20:50:00|10778|10776|10778|10776|10778|10776|10776.4|10774.4|3077
1706043300000|2024-01-23 20:55:00|10777.2|10775.2|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|3841
1706043600000|2024-01-23 21:00:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|28405
1706043900000|2024-01-23 21:05:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10777.2|10775.2|4943
1706044200000|2024-01-23 21:10:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|3547
1706044500000|2024-01-23 21:15:00|||||||||854
1706044800000|2024-01-23 21:20:00|||||||||1870
1706045100000|2024-01-23 21:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|729
1706045400000|2024-01-23 21:30:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|1195
1706045700000|2024-01-23 21:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|2373
1706046000000|2024-01-23 21:40:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|2340
1706046300000|2024-01-23 21:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1749
1706046600000|2024-01-23 21:50:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|2631
1706046900000|2024-01-23 21:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|2091
1706050800000|2024-01-23 23:00:00|10781.5|10779.5|10782.6|10780.6|10782.6|10780.6|10780.3|10778.3|635
1706051100000|2024-01-23 23:05:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|208
1706051400000|2024-01-23 23:10:00|||||||||363
1706051700000|2024-01-23 23:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|93
1706052000000|2024-01-23 23:20:00|||||||||34
1706052300000|2024-01-23 23:25:00|||||||||172
1706052600000|2024-01-23 23:30:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|209
1706052900000|2024-01-23 23:35:00|||||||||259
1706053200000|2024-01-23 23:40:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|117
1706053500000|2024-01-23 23:45:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|376
1706053800000|2024-01-23 23:50:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|69
1706054100000|2024-01-23 23:55:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|170
1706054400000|2024-01-24 00:00:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|409
1706054700000|2024-01-24 00:05:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|144
1706055000000|2024-01-24 00:10:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|95
1706055300000|2024-01-24 00:15:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|454
1706055600000|2024-01-24 00:20:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|309
1706055900000|2024-01-24 00:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|460
1706056200000|2024-01-24 00:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|209
1706056500000|2024-01-24 00:35:00|10778|10776|10778|10776|10778|10776|10778|10776|114
1706056800000|2024-01-24 00:40:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|929
1706057100000|2024-01-24 00:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|866
1706057400000|2024-01-24 00:50:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|455
1706057700000|2024-01-24 00:55:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|498
1706058000000|2024-01-24 01:00:00|10778|10776|10778|10776|10778|10776|10778|10776|573
1706058300000|2024-01-24 01:05:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|895
1706058600000|2024-01-24 01:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|814
1706058900000|2024-01-24 01:15:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|637
1706059200000|2024-01-24 01:20:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|270
1706059500000|2024-01-24 01:25:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|671
1706059800000|2024-01-24 01:30:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778|10776|587
1706060100000|2024-01-24 01:35:00|||||||||142
1706060400000|2024-01-24 01:40:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|559
1706060700000|2024-01-24 01:45:00|10779.5|10777.5|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|516
1706061000000|2024-01-24 01:50:00|10781.9|10779.9|10782.3|10780.3|10782.6|10780.6|10781.9|10779.9|323
1706061300000|2024-01-24 01:55:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|468
1706061600000|2024-01-24 02:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|860
1706061900000|2024-01-24 02:05:00|||||||||516
1706062200000|2024-01-24 02:10:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|210
1706062500000|2024-01-24 02:15:00|||||||||38
1706062800000|2024-01-24 02:20:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|274
1706063100000|2024-01-24 02:25:00|||||||||61
1706063400000|2024-01-24 02:30:00|||||||||83
1706063700000|2024-01-24 02:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|147
1706064000000|2024-01-24 02:40:00|||||||||454
1706064300000|2024-01-24 02:45:00|||||||||112
1706064600000|2024-01-24 02:50:00|10783|10781|10782.6|10780.6|10783|10781|10782.6|10780.6|123
1706064900000|2024-01-24 02:55:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|708
1706065200000|2024-01-24 03:00:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|461
1706065500000|2024-01-24 03:05:00|||||||||162
1706065800000|2024-01-24 03:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|140
1706066100000|2024-01-24 03:15:00|||||||||86
1706066400000|2024-01-24 03:20:00|||||||||22
1706066700000|2024-01-24 03:25:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|196
1706067000000|2024-01-24 03:30:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|402
1706067300000|2024-01-24 03:35:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|108
1706067600000|2024-01-24 03:40:00|||||||||35
1706067900000|2024-01-24 03:45:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|809
1706068200000|2024-01-24 03:50:00|||||||||103
1706068500000|2024-01-24 03:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|349
1706068800000|2024-01-24 04:00:00|||||||||151
1706069100000|2024-01-24 04:05:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|341
1706069400000|2024-01-24 04:10:00|||||||||13
1706069700000|2024-01-24 04:15:00|||||||||303
1706070000000|2024-01-24 04:20:00|||||||||60
1706070300000|2024-01-24 04:25:00|||||||||234
1706070600000|2024-01-24 04:30:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|375
1706070900000|2024-01-24 04:35:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|189
1706071200000|2024-01-24 04:40:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|334
1706071500000|2024-01-24 04:45:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|841
1706071800000|2024-01-24 04:50:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|648
1706072100000|2024-01-24 04:55:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|214
1706072400000|2024-01-24 05:00:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|99
1706072700000|2024-01-24 05:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|140
1706073000000|2024-01-24 05:10:00|||||||||8
1706073300000|2024-01-24 05:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|143
1706073600000|2024-01-24 05:20:00|||||||||27
1706073900000|2024-01-24 05:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.9|10784.9|273
1706074200000|2024-01-24 05:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.2|10784.2|140
1706074500000|2024-01-24 05:35:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|132
1706074800000|2024-01-24 05:40:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|57
1706075100000|2024-01-24 05:45:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|29
1706075400000|2024-01-24 05:50:00|||||||||95
1706075700000|2024-01-24 05:55:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|620
1706076000000|2024-01-24 06:00:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|17
1706076300000|2024-01-24 06:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|250
1706076600000|2024-01-24 06:10:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|242
1706076900000|2024-01-24 06:15:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|55
1706077200000|2024-01-24 06:20:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|389
1706077500000|2024-01-24 06:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|342
1706077800000|2024-01-24 06:30:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|414
1706078100000|2024-01-24 06:35:00|10785.8|10783.8|10790.5|10788.5|10791.2|10789.2|10785.8|10783.8|1295
1706078400000|2024-01-24 06:40:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|1099
1706078700000|2024-01-24 06:45:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|477
1706079000000|2024-01-24 06:50:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|428
1706079300000|2024-01-24 06:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|561
1706079600000|2024-01-24 07:00:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|3512
1706079900000|2024-01-24 07:05:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|478
1706080200000|2024-01-24 07:10:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|670
1706080500000|2024-01-24 07:15:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|1425
1706080800000|2024-01-24 07:20:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1464
1706081100000|2024-01-24 07:25:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|238
1706081400000|2024-01-24 07:30:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|508
1706081700000|2024-01-24 07:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|201
1706082000000|2024-01-24 07:40:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|1595
1706082300000|2024-01-24 07:45:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|543
1706082600000|2024-01-24 07:50:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1082
1706082900000|2024-01-24 07:55:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|722
1706083200000|2024-01-24 08:00:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1038
1706083500000|2024-01-24 08:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|740
1706083800000|2024-01-24 08:10:00|10789.7|10787.7|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|1045
1706084100000|2024-01-24 08:15:00|10788.9|10786.9|10791.2|10789.2|10792|10790|10788.9|10786.9|2556
1706084400000|2024-01-24 08:20:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|2167
1706084700000|2024-01-24 08:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|741
1706085000000|2024-01-24 08:30:00|10789.7|10787.7|10795.9|10793.9|10797.5|10795.5|10789.7|10787.7|5826
1706085300000|2024-01-24 08:35:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1272
1706085600000|2024-01-24 08:40:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1768
1706085900000|2024-01-24 08:45:00|10795.1|10793.1|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|650
1706086200000|2024-01-24 08:50:00|10793.2|10791.2|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1901
1706086500000|2024-01-24 08:55:00|10794|10792|10795.1|10793.1|10795.9|10793.9|10794|10792|803
1706086800000|2024-01-24 09:00:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10791.2|10789.2|1760
1706087100000|2024-01-24 09:05:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|589
1706087400000|2024-01-24 09:10:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|740
1706087700000|2024-01-24 09:15:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|575
1706088000000|2024-01-24 09:20:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|1100
1706088300000|2024-01-24 09:25:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|648
1706088600000|2024-01-24 09:30:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|597
1706088900000|2024-01-24 09:35:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10793.2|10791.2|565
1706089200000|2024-01-24 09:40:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1597
1706089500000|2024-01-24 09:45:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1131
1706089800000|2024-01-24 09:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|383
1706090100000|2024-01-24 09:55:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1024
1706090400000|2024-01-24 10:00:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.4|10790.4|554
1706090700000|2024-01-24 10:05:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|944
1706091000000|2024-01-24 10:10:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|378
1706091300000|2024-01-24 10:15:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1033
1706091600000|2024-01-24 10:20:00|10789.3|10787.3|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1142
1706091900000|2024-01-24 10:25:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|769
1706092200000|2024-01-24 10:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|537
1706092500000|2024-01-24 10:35:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|511
1706092800000|2024-01-24 10:40:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1861
1706093100000|2024-01-24 10:45:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|502
1706093400000|2024-01-24 10:50:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|913
1706093700000|2024-01-24 10:55:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|468
1706094000000|2024-01-24 11:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|689
1706094300000|2024-01-24 11:05:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|642
1706094600000|2024-01-24 11:10:00|10790.1|10788.1|10789.7|10787.7|10790.1|10788.1|10789.7|10787.7|240
1706094900000|2024-01-24 11:15:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|84
1706095200000|2024-01-24 11:20:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|361
1706095500000|2024-01-24 11:25:00|10790.1|10788.1|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|518
1706095800000|2024-01-24 11:30:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|741
1706096100000|2024-01-24 11:35:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1135
1706096400000|2024-01-24 11:40:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1603
1706096700000|2024-01-24 11:45:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|423
1706097000000|2024-01-24 11:50:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|704
1706097300000|2024-01-24 11:55:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|526
1706097600000|2024-01-24 12:00:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|268
1706097900000|2024-01-24 12:05:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|432
1706098200000|2024-01-24 12:10:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1066
1706098500000|2024-01-24 12:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|1907
1706098800000|2024-01-24 12:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|978
1706099100000|2024-01-24 12:25:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|444
1706099400000|2024-01-24 12:30:00|10790.5|10788.5|10792|10790|10792|10790|10789.7|10787.7|1232
1706099700000|2024-01-24 12:35:00|10791.6|10789.6|10792|10790|10792.4|10790.4|10791.2|10789.2|1035
1706100000000|2024-01-24 12:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|3416
1706100300000|2024-01-24 12:45:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|1523
1706100600000|2024-01-24 12:50:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1215
1706100900000|2024-01-24 12:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1439
1706101200000|2024-01-24 13:00:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|1108
1706101500000|2024-01-24 13:05:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2823
1706101800000|2024-01-24 13:10:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1329
1706102100000|2024-01-24 13:15:00|10790.8|10788.8|10792.8|10790.8|10793.6|10791.6|10790.5|10788.5|2299
1706102400000|2024-01-24 13:20:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|4130
1706102700000|2024-01-24 13:25:00|10793.6|10791.6|10795.9|10793.9|10796.7|10794.7|10792.8|10790.8|3216
1706103000000|2024-01-24 13:30:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|5096
1706103300000|2024-01-24 13:35:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|2381
1706103600000|2024-01-24 13:40:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|2432
1706103900000|2024-01-24 13:45:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10792.8|10790.8|2652
1706104200000|2024-01-24 13:50:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|4051
1706104500000|2024-01-24 13:55:00|10796.7|10794.7|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|6146
1706104800000|2024-01-24 14:00:00|10797.1|10795.1|10795.9|10793.9|10799|10797|10795.9|10793.9|4926
1706105100000|2024-01-24 14:05:00|10796.3|10794.3|10796.7|10794.7|10797.5|10795.5|10794.4|10792.4|5151
1706105400000|2024-01-24 14:10:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1734
1706105700000|2024-01-24 14:15:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|3200
1706106000000|2024-01-24 14:20:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|3175
1706106300000|2024-01-24 14:25:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|3977
1706106600000|2024-01-24 14:30:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10799.8|10797.8|7045
1706106900000|2024-01-24 14:35:00|10799.8|10797.8|10799|10797|10801.4|10799.4|10799|10797|3682
1706107200000|2024-01-24 14:40:00|10798.7|10796.7|10799|10797|10799.8|10797.8|10798.3|10796.3|4480
1706107500000|2024-01-24 14:45:00|10790.1|10788.1|10781.1|10779.1|10792|10790|10780.3|10778.3|17618
1706107800000|2024-01-24 14:50:00|10781.9|10779.9|10787.3|10785.3|10787.3|10785.3|10779.5|10777.5|13445
1706108100000|2024-01-24 14:55:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10781.1|10779.1|12339
1706108400000|2024-01-24 15:00:00|10782.6|10780.6|10781.1|10779.1|10786.5|10784.5|10777.2|10775.2|8602
1706108700000|2024-01-24 15:05:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|6862
1706109000000|2024-01-24 15:10:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|6163
1706109300000|2024-01-24 15:15:00|10781.1|10779.1|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|6681
1706109600000|2024-01-24 15:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|5714
1706109900000|2024-01-24 15:25:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3766
1706110200000|2024-01-24 15:30:00|10781.1|10779.1|10778|10776|10781.9|10779.9|10778|10776|4629
1706110500000|2024-01-24 15:35:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|6681
1706110800000|2024-01-24 15:40:00|10780.3|10778.3|10782.6|10780.6|10783.4|10781.4|10779.5|10777.5|3487
1706111100000|2024-01-24 15:45:00|10781.9|10779.9|10778.7|10776.7|10782.6|10780.6|10778.7|10776.7|3785
1706111400000|2024-01-24 15:50:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|4438
1706111700000|2024-01-24 15:55:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10773.3|10771.3|11053
1706112000000|2024-01-24 16:00:00|10777.2|10775.2|10776.4|10774.4|10781.1|10779.1|10774.8|10772.8|6304
1706112300000|2024-01-24 16:05:00|10775.6|10773.6|10774.8|10772.8|10777.2|10775.2|10774|10772|3405
1706112600000|2024-01-24 16:10:00|10774|10772|10774|10772|10774.8|10772.8|10771.7|10769.7|5053
1706112900000|2024-01-24 16:15:00|10774.8|10772.8|10778|10776|10778|10776|10774|10772|5631
1706113200000|2024-01-24 16:20:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|1949
1706113500000|2024-01-24 16:25:00|10774.8|10772.8|10775.6|10773.6|10778.7|10776.7|10774.8|10772.8|3695
1706113800000|2024-01-24 16:30:00|10774.8|10772.8|10774.8|10772.8|10778|10776|10774|10772|4219
1706114100000|2024-01-24 16:35:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10772.5|10770.5|4868
1706114400000|2024-01-24 16:40:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10771.7|10769.7|2314
1706114700000|2024-01-24 16:45:00|10770.9|10768.9|10768.6|10766.6|10772.5|10770.5|10767.8|10765.8|7487
1706115000000|2024-01-24 16:50:00|10767.8|10765.8|10770.9|10768.9|10770.9|10768.9|10767.8|10765.8|4475
1706115300000|2024-01-24 16:55:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|5736
1706115600000|2024-01-24 17:00:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|3202
1706115900000|2024-01-24 17:05:00|10770.9|10768.9|10773.3|10771.3|10773.3|10771.3|10770.9|10768.9|4165
1706116200000|2024-01-24 17:10:00|10772.9|10770.9|10774|10772|10774|10772|10772.5|10770.5|6041
1706116500000|2024-01-24 17:15:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10771.7|10769.7|4396
1706116800000|2024-01-24 17:20:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|4895
1706117100000|2024-01-24 17:25:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3517
1706117400000|2024-01-24 17:30:00|10774.8|10772.8|10778|10776|10778.7|10776.7|10774|10772|7910
1706117700000|2024-01-24 17:35:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|2908
1706118000000|2024-01-24 17:40:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2384
1706118300000|2024-01-24 17:45:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10775.6|10773.6|3717
1706118600000|2024-01-24 17:50:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|3466
1706118900000|2024-01-24 17:55:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|6771
1706119200000|2024-01-24 18:00:00|10776.8|10774.8|10768.6|10766.6|10778.7|10776.7|10767.8|10765.8|16614
1706119500000|2024-01-24 18:05:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767|10765|7580
1706119800000|2024-01-24 18:10:00|10769.4|10767.4|10767.8|10765.8|10770.9|10768.9|10767.8|10765.8|4976
1706120100000|2024-01-24 18:15:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|3515
1706120400000|2024-01-24 18:20:00|10768.6|10766.6|10765.5|10763.5|10768.6|10766.6|10763.9|10761.9|3337
1706120700000|2024-01-24 18:25:00|10764.7|10762.7|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|8916
1706121000000|2024-01-24 18:30:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1936
1706121300000|2024-01-24 18:35:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|4610
1706121600000|2024-01-24 18:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3877
1706121900000|2024-01-24 18:45:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3262
1706122200000|2024-01-24 18:50:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|1720
1706122500000|2024-01-24 18:55:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|3201
1706122800000|2024-01-24 19:00:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|1873
1706123100000|2024-01-24 19:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|3836
1706123400000|2024-01-24 19:10:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|1886
1706123700000|2024-01-24 19:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|2426
1706124000000|2024-01-24 19:20:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3273
1706124300000|2024-01-24 19:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|3859
1706124600000|2024-01-24 19:30:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|5367
1706124900000|2024-01-24 19:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|5582
1706125200000|2024-01-24 19:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|5841
1706125500000|2024-01-24 19:45:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|3101
1706125800000|2024-01-24 19:50:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|3362
1706126100000|2024-01-24 19:55:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760|10758|9043
1706126400000|2024-01-24 20:00:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|3374
1706126700000|2024-01-24 20:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|2335
1706127000000|2024-01-24 20:10:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|2435
1706127300000|2024-01-24 20:15:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|2935
1706127600000|2024-01-24 20:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|2634
1706127900000|2024-01-24 20:25:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|1691
1706128200000|2024-01-24 20:30:00|||||||||1239
1706128500000|2024-01-24 20:35:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2441
1706128800000|2024-01-24 20:40:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|2339
1706129100000|2024-01-24 20:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2676
1706129400000|2024-01-24 20:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|4680
1706129700000|2024-01-24 20:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4175
1706130000000|2024-01-24 21:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4178
1706130300000|2024-01-24 21:05:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|3243
1706130600000|2024-01-24 21:10:00|10758.8|10756.8|10760|10758|10760|10758|10758.4|10756.4|1608
1706130900000|2024-01-24 21:15:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|800
1706131200000|2024-01-24 21:20:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|2148
1706131500000|2024-01-24 21:25:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1168
1706131800000|2024-01-24 21:30:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|490
1706132100000|2024-01-24 21:35:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1836
1706132400000|2024-01-24 21:40:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|814
1706132700000|2024-01-24 21:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2640
1706133000000|2024-01-24 21:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1838
1706133300000|2024-01-24 21:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1891
1706137200000|2024-01-24 23:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|141
1706137500000|2024-01-24 23:05:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|69
1706137800000|2024-01-24 23:10:00|10758.8|10756.8|10759.2|10757.2|10759.2|10757.2|10758.8|10756.8|80
1706138100000|2024-01-24 23:15:00|10758.8|10756.8|10759.2|10757.2|10760|10758|10758.4|10756.4|250
1706138400000|2024-01-24 23:20:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|570
1706138700000|2024-01-24 23:25:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|155
1706139000000|2024-01-24 23:30:00|10756.5|10754.5|10756.9|10754.9|10756.9|10754.9|10756.5|10754.5|374
1706139300000|2024-01-24 23:35:00|||||||||184
1706139600000|2024-01-24 23:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|156
1706139900000|2024-01-24 23:45:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|199
1706140200000|2024-01-24 23:50:00|10756.5|10754.5|10756.9|10754.9|10757.6|10755.6|10756.5|10754.5|298
1706140500000|2024-01-24 23:55:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|95
1706140800000|2024-01-25 00:00:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|411
1706141100000|2024-01-25 00:05:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1034
1706141400000|2024-01-25 00:10:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1515
1706141700000|2024-01-25 00:15:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|852
1706142000000|2024-01-25 00:20:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|390
1706142300000|2024-01-25 00:25:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|300
1706142600000|2024-01-25 00:30:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|555
1706142900000|2024-01-25 00:35:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.3|10751.3|612
1706143200000|2024-01-25 00:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|569
1706143500000|2024-01-25 00:45:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|231
1706143800000|2024-01-25 00:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|348
1706144100000|2024-01-25 00:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|385
1706144400000|2024-01-25 01:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|790
1706144700000|2024-01-25 01:05:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|420
1706145000000|2024-01-25 01:10:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|301
1706145300000|2024-01-25 01:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|168
1706145600000|2024-01-25 01:20:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|334
1706145900000|2024-01-25 01:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|603
1706146200000|2024-01-25 01:30:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|1432
1706146500000|2024-01-25 01:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1069
1706146800000|2024-01-25 01:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|652
1706147100000|2024-01-25 01:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|743
1706147400000|2024-01-25 01:50:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|229
1706147700000|2024-01-25 01:55:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|474
1706148000000|2024-01-25 02:00:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|172
1706148300000|2024-01-25 02:05:00|||||||||104
1706148600000|2024-01-25 02:10:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|94
1706148900000|2024-01-25 02:15:00|||||||||414
1706149200000|2024-01-25 02:20:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|292
1706149500000|2024-01-25 02:25:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|97
1706149800000|2024-01-25 02:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|210
1706150100000|2024-01-25 02:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|213
1706150400000|2024-01-25 02:40:00|||||||||266
1706150700000|2024-01-25 02:45:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|368
1706151000000|2024-01-25 02:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|45
1706151300000|2024-01-25 02:55:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|519
1706151600000|2024-01-25 03:00:00|||||||||125
1706151900000|2024-01-25 03:05:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|1641
1706152200000|2024-01-25 03:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|196
1706152500000|2024-01-25 03:15:00|||||||||244
1706152800000|2024-01-25 03:20:00|||||||||15
1706153100000|2024-01-25 03:25:00|||||||||293
1706153400000|2024-01-25 03:30:00|||||||||126
1706153700000|2024-01-25 03:35:00|10763.9|10761.9|10763.9|10761.9|10764.3|10762.3|10763.9|10761.9|168
1706154000000|2024-01-25 03:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|235
1706154300000|2024-01-25 03:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|187
1706154600000|2024-01-25 03:50:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|405
1706154900000|2024-01-25 03:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|76
1706155200000|2024-01-25 04:00:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|494
1706155500000|2024-01-25 04:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|853
1706155800000|2024-01-25 04:10:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|736
1706156100000|2024-01-25 04:15:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|967
1706156400000|2024-01-25 04:20:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|440
1706156700000|2024-01-25 04:25:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|464
1706157000000|2024-01-25 04:30:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|184
1706157300000|2024-01-25 04:35:00|||||||||11
1706157600000|2024-01-25 04:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|308
1706157900000|2024-01-25 04:45:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|235
1706158200000|2024-01-25 04:50:00|||||||||56
1706158500000|2024-01-25 04:55:00|||||||||27
1706158800000|2024-01-25 05:00:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|93
1706159100000|2024-01-25 05:05:00|||||||||20
1706159400000|2024-01-25 05:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|338
1706159700000|2024-01-25 05:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|184
1706160000000|2024-01-25 05:20:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|1000
1706160300000|2024-01-25 05:25:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|88
1706160600000|2024-01-25 05:30:00|10765.8|10763.8|10764.7|10762.7|10765.8|10763.8|10763.9|10761.9|379
1706160900000|2024-01-25 05:35:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|276
1706161200000|2024-01-25 05:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|253
1706161500000|2024-01-25 05:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|65
1706161800000|2024-01-25 05:50:00|||||||||32
1706162100000|2024-01-25 05:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|164
1706162400000|2024-01-25 06:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|35
1706162700000|2024-01-25 06:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|168
1706163000000|2024-01-25 06:10:00|10763.1|10761.1|10763.1|10761.1|10763.5|10761.5|10763.1|10761.1|148
1706163300000|2024-01-25 06:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|248
1706163600000|2024-01-25 06:20:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|616
1706163900000|2024-01-25 06:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|144
1706164200000|2024-01-25 06:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|428
1706164500000|2024-01-25 06:35:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|505
1706164800000|2024-01-25 06:40:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|87
1706165100000|2024-01-25 06:45:00|10763.5|10761.5|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|498
1706165400000|2024-01-25 06:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|370
1706165700000|2024-01-25 06:55:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|433
1706166000000|2024-01-25 07:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|412
1706166300000|2024-01-25 07:05:00|10764.3|10762.3|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|487
1706166600000|2024-01-25 07:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|482
1706166900000|2024-01-25 07:15:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|678
1706167200000|2024-01-25 07:20:00|10765.8|10763.8|10765.5|10763.5|10767|10765|10764.7|10762.7|877
1706167500000|2024-01-25 07:25:00|||||||||202
1706167800000|2024-01-25 07:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|310
1706168100000|2024-01-25 07:35:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|118
1706168400000|2024-01-25 07:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|700
1706168700000|2024-01-25 07:45:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|1961
1706169000000|2024-01-25 07:50:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|1448
1706169300000|2024-01-25 07:55:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1651
1706169600000|2024-01-25 08:00:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|926
1706169900000|2024-01-25 08:05:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|2138
1706170200000|2024-01-25 08:10:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|892
1706170500000|2024-01-25 08:15:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1712
1706170800000|2024-01-25 08:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1780
1706171100000|2024-01-25 08:25:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|1769
1706171400000|2024-01-25 08:30:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10759.2|10757.2|884
1706171700000|2024-01-25 08:35:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|796
1706172000000|2024-01-25 08:40:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|797
1706172300000|2024-01-25 08:45:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|316
1706172600000|2024-01-25 08:50:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|357
1706172900000|2024-01-25 08:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|783
1706173200000|2024-01-25 09:00:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|1357
1706173500000|2024-01-25 09:05:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|842
1706173800000|2024-01-25 09:10:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1347
1706174100000|2024-01-25 09:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|526
1706174400000|2024-01-25 09:20:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|688
1706174700000|2024-01-25 09:25:00|10758.4|10756.4|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|1042
1706175000000|2024-01-25 09:30:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|467
1706175300000|2024-01-25 09:35:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|759
1706175600000|2024-01-25 09:40:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|386
1706175900000|2024-01-25 09:45:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|614
1706176200000|2024-01-25 09:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|306
1706176500000|2024-01-25 09:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|780
1706176800000|2024-01-25 10:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|815
1706177100000|2024-01-25 10:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|569
1706177400000|2024-01-25 10:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|239
1706177700000|2024-01-25 10:15:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|419
1706178000000|2024-01-25 10:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|551
1706178300000|2024-01-25 10:25:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|711
1706178600000|2024-01-25 10:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|771
1706178900000|2024-01-25 10:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|455
1706179200000|2024-01-25 10:40:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|261
1706179500000|2024-01-25 10:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|212
1706179800000|2024-01-25 10:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|401
1706180100000|2024-01-25 10:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|463
1706180400000|2024-01-25 11:00:00|10765.5|10763.5|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|2302
1706180700000|2024-01-25 11:05:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1026
1706181000000|2024-01-25 11:10:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|872
1706181300000|2024-01-25 11:15:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1791
1706181600000|2024-01-25 11:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|813
1706181900000|2024-01-25 11:25:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|599
1706182200000|2024-01-25 11:30:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|188
1706182500000|2024-01-25 11:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|140
1706182800000|2024-01-25 11:40:00|10762.3|10760.3|10763.5|10761.5|10763.9|10761.9|10762.3|10760.3|917
1706183100000|2024-01-25 11:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|32
1706183400000|2024-01-25 11:50:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|472
1706183700000|2024-01-25 11:55:00|||||||||193
1706184000000|2024-01-25 12:00:00|10763.9|10761.9|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|1100
1706184300000|2024-01-25 12:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1526
1706184600000|2024-01-25 12:10:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|1043
1706184900000|2024-01-25 12:15:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|1868
1706185200000|2024-01-25 12:20:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|961
1706185500000|2024-01-25 12:25:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|1925
1706185800000|2024-01-25 12:30:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1369
1706186100000|2024-01-25 12:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|310
1706186400000|2024-01-25 12:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|301
1706186700000|2024-01-25 12:45:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|893
1706187000000|2024-01-25 12:50:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10758.4|10756.4|1507
1706187300000|2024-01-25 12:55:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2234
1706187600000|2024-01-25 13:00:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3466
1706187900000|2024-01-25 13:05:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|2508
1706188200000|2024-01-25 13:10:00|10761.2|10759.2|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|2624
1706188500000|2024-01-25 13:15:00|10760|10758|10765.5|10763.5|10766.2|10764.2|10760|10758|2942
1706188800000|2024-01-25 13:20:00|10764.7|10762.7|10761.5|10759.5|10764.7|10762.7|10760.8|10758.8|5249
1706189100000|2024-01-25 13:25:00|10760.8|10758.8|10763.1|10761.1|10764.3|10762.3|10760.8|10758.8|5064
1706189400000|2024-01-25 13:30:00|10763.5|10761.5|10769.4|10767.4|10771.7|10769.7|10747.5|10745.5|15939
1706189700000|2024-01-25 13:35:00|10770.1|10768.1|10769.4|10767.4|10773.3|10771.3|10768.6|10766.6|8246
1706190000000|2024-01-25 13:40:00|10770.1|10768.1|10767.8|10765.8|10770.9|10768.9|10767|10765|5459
1706190300000|2024-01-25 13:45:00|10768.6|10766.6|10766.2|10764.2|10770.9|10768.9|10766.2|10764.2|7458
1706190600000|2024-01-25 13:50:00|10765.5|10763.5|10773.3|10771.3|10774|10772|10764.7|10762.7|8388
1706190900000|2024-01-25 13:55:00|10774|10772|10770.9|10768.9|10776.4|10774.4|10769.4|10767.4|7791
1706191200000|2024-01-25 14:00:00|10771.7|10769.7|10774.8|10772.8|10776.4|10774.4|10770.9|10768.9|3926
1706191500000|2024-01-25 14:05:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10772.5|10770.5|5815
1706191800000|2024-01-25 14:10:00|10775.6|10773.6|10780.3|10778.3|10781.1|10779.1|10774|10772|7519
1706192100000|2024-01-25 14:15:00|10779.5|10777.5|10777.2|10775.2|10781.1|10779.1|10776.4|10774.4|7153
1706192400000|2024-01-25 14:20:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10774.8|10772.8|4512
1706192700000|2024-01-25 14:25:00|10778|10776|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|4566
1706193000000|2024-01-25 14:30:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10769.4|10767.4|8492
1706193300000|2024-01-25 14:35:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774|10772|4140
1706193600000|2024-01-25 14:40:00|10774.8|10772.8|10773.3|10771.3|10778|10776|10772.5|10770.5|4464
1706193900000|2024-01-25 14:45:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10770.1|10768.1|5789
1706194200000|2024-01-25 14:50:00|10772.9|10770.9|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|2574
1706194500000|2024-01-25 14:55:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|7176
1706194800000|2024-01-25 15:00:00|10774.8|10772.8|10776.4|10774.4|10778|10776|10774.8|10772.8|5630
1706195100000|2024-01-25 15:05:00|10776.8|10774.8|10778.7|10776.7|10779.5|10777.5|10775.6|10773.6|3426
1706195400000|2024-01-25 15:10:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10778|10776|5433
1706195700000|2024-01-25 15:15:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10778|10776|8282
1706196000000|2024-01-25 15:20:00|10779.5|10777.5|10782.6|10780.6|10784.2|10782.2|10779.5|10777.5|6182
1706196300000|2024-01-25 15:25:00|10781.9|10779.9|10780.3|10778.3|10783.4|10781.4|10779.5|10777.5|5735
1706196600000|2024-01-25 15:30:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10778|10776|4627
1706196900000|2024-01-25 15:35:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|3303
1706197200000|2024-01-25 15:40:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|4186
1706197500000|2024-01-25 15:45:00|10779.5|10777.5|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|5498
1706197800000|2024-01-25 15:50:00|10778.7|10776.7|10781.1|10779.1|10781.1|10779.1|10778|10776|3478
1706198100000|2024-01-25 15:55:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|1881
1706198400000|2024-01-25 16:00:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10780.3|10778.3|4606
1706198700000|2024-01-25 16:05:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10781.9|10779.9|2322
1706199000000|2024-01-25 16:10:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|4025
1706199300000|2024-01-25 16:15:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|2454
1706199600000|2024-01-25 16:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|3249
1706199900000|2024-01-25 16:25:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2231
1706200200000|2024-01-25 16:30:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|2670
1706200500000|2024-01-25 16:35:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2766
1706200800000|2024-01-25 16:40:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|2933
1706201100000|2024-01-25 16:45:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10774|10772|2213
1706201400000|2024-01-25 16:50:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|3122
1706201700000|2024-01-25 16:55:00|10772.5|10770.5|10775.6|10773.6|10775.6|10773.6|10771.7|10769.7|4033
1706202000000|2024-01-25 17:00:00|10775.2|10773.2|10773.3|10771.3|10775.2|10773.2|10773.3|10771.3|1807
1706202300000|2024-01-25 17:05:00|10772.5|10770.5|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|7440
1706202600000|2024-01-25 17:10:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10774.8|10772.8|1947
1706202900000|2024-01-25 17:15:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|2810
1706203200000|2024-01-25 17:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|3621
1706203500000|2024-01-25 17:25:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10776.4|10774.4|2476
1706203800000|2024-01-25 17:30:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|1933
1706204100000|2024-01-25 17:35:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|2824
1706204400000|2024-01-25 17:40:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|1121
1706204700000|2024-01-25 17:45:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|3937
1706205000000|2024-01-25 17:50:00|10772.5|10770.5|10774|10772|10774|10772|10771.7|10769.7|1559
1706205300000|2024-01-25 17:55:00|10773.3|10771.3|10775.6|10773.6|10776.4|10774.4|10773.3|10771.3|7178
1706205600000|2024-01-25 18:00:00|10776.4|10774.4|10781.1|10779.1|10782.6|10780.6|10774|10772|4878
1706205900000|2024-01-25 18:05:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|4717
1706206200000|2024-01-25 18:10:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|4487
1706206500000|2024-01-25 18:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2283
1706206800000|2024-01-25 18:20:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|2564
1706207100000|2024-01-25 18:25:00|10783.4|10781.4|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|5213
1706207400000|2024-01-25 18:30:00|10783.8|10781.8|10784.2|10782.2|10785|10783|10783.4|10781.4|4738
1706207700000|2024-01-25 18:35:00|10785|10783|10782.6|10780.6|10785|10783|10781.1|10779.1|6900
1706208000000|2024-01-25 18:40:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|2390
1706208300000|2024-01-25 18:45:00|10782.6|10780.6|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|2759
1706208600000|2024-01-25 18:50:00|10783.4|10781.4|10787.3|10785.3|10787.3|10785.3|10782.6|10780.6|2057
1706208900000|2024-01-25 18:55:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|2063
1706209200000|2024-01-25 19:00:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|3017
1706209500000|2024-01-25 19:05:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10785|10783|3690
1706209800000|2024-01-25 19:10:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1935
1706210100000|2024-01-25 19:15:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1255
1706210400000|2024-01-25 19:20:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1282
1706210700000|2024-01-25 19:25:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1728
1706211000000|2024-01-25 19:30:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|3258
1706211300000|2024-01-25 19:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|3105
1706211600000|2024-01-25 19:40:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1116
1706211900000|2024-01-25 19:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2274
1706212200000|2024-01-25 19:50:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|3221
1706212500000|2024-01-25 19:55:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|5929
1706212800000|2024-01-25 20:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|4864
1706213100000|2024-01-25 20:05:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|3608
1706213400000|2024-01-25 20:10:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|4061
1706213700000|2024-01-25 20:15:00|10786.2|10784.2|10785.8|10783.8|10786.5|10784.5|10785|10783|3526
1706214000000|2024-01-25 20:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|3778
1706214300000|2024-01-25 20:25:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|542
1706214600000|2024-01-25 20:30:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10785|10783|2545
1706214900000|2024-01-25 20:35:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|2659
1706215200000|2024-01-25 20:40:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1062
1706215500000|2024-01-25 20:45:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|825
1706215800000|2024-01-25 20:50:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2272
1706216100000|2024-01-25 20:55:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|4861
1706216400000|2024-01-25 21:00:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|5264
1706216700000|2024-01-25 21:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2958
1706217000000|2024-01-25 21:10:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1076
1706217300000|2024-01-25 21:15:00|10786.5|10784.5|10788.9|10786.9|10790.5|10788.5|10786.5|10784.5|2378
1706217600000|2024-01-25 21:20:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1893
1706217900000|2024-01-25 21:25:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|2601
1706218200000|2024-01-25 21:30:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|3106
1706218500000|2024-01-25 21:35:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|4569
1706218800000|2024-01-25 21:40:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|455
1706219100000|2024-01-25 21:45:00|10792|10790|10792|10790|10792|10790|10792|10790|1928
1706219400000|2024-01-25 21:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1540
1706219700000|2024-01-25 21:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|2946
1706223600000|2024-01-25 23:00:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|225
1706223900000|2024-01-25 23:05:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|421
1706224200000|2024-01-25 23:10:00|10794|10792|10793.6|10791.6|10794|10792|10793.2|10791.2|540
1706224500000|2024-01-25 23:15:00|||||||||247
1706224800000|2024-01-25 23:20:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|138
1706225100000|2024-01-25 23:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|433
1706225400000|2024-01-25 23:30:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|369
1706225700000|2024-01-25 23:35:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|133
1706226000000|2024-01-25 23:40:00|||||||||280
1706226300000|2024-01-25 23:45:00|10795.1|10793.1|10799|10797|10799|10797|10794.4|10792.4|881
1706226600000|2024-01-25 23:50:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|300
1706226900000|2024-01-25 23:55:00|10799|10797|10799|10797|10799|10797|10799|10797|250
1706227200000|2024-01-26 00:00:00|10798.7|10796.7|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|206
1706227500000|2024-01-26 00:05:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|301
1706227800000|2024-01-26 00:10:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|212
1706228100000|2024-01-26 00:15:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|766
1706228400000|2024-01-26 00:20:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|272
1706228700000|2024-01-26 00:25:00|10799.4|10797.4|10797.9|10795.9|10799.8|10797.8|10797.9|10795.9|358
1706229000000|2024-01-26 00:30:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|580
1706229300000|2024-01-26 00:35:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|359
1706229600000|2024-01-26 00:40:00|||||||||116
1706229900000|2024-01-26 00:45:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|266
1706230200000|2024-01-26 00:50:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|244
1706230500000|2024-01-26 00:55:00|10797.1|10795.1|10797.5|10795.5|10797.5|10795.5|10797.1|10795.1|390
1706230800000|2024-01-26 01:00:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|316
1706231100000|2024-01-26 01:05:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|612
1706231400000|2024-01-26 01:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|410
1706231700000|2024-01-26 01:15:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|305
1706232000000|2024-01-26 01:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|210
1706232300000|2024-01-26 01:25:00|10799|10797|10799|10797|10799|10797|10799|10797|230
1706232600000|2024-01-26 01:30:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|733
1706232900000|2024-01-26 01:35:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|429
1706233200000|2024-01-26 01:40:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|643
1706233500000|2024-01-26 01:45:00|||||||||25
1706233800000|2024-01-26 01:50:00|||||||||28
1706234100000|2024-01-26 01:55:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|1040
1706234400000|2024-01-26 02:00:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|615
1706234700000|2024-01-26 02:05:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|646
1706235000000|2024-01-26 02:10:00|||||||||362
1706235300000|2024-01-26 02:15:00|||||||||113
1706235600000|2024-01-26 02:20:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|508
1706235900000|2024-01-26 02:25:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|275
1706236200000|2024-01-26 02:30:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|36
1706236500000|2024-01-26 02:35:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|350
1706236800000|2024-01-26 02:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|354
1706237100000|2024-01-26 02:45:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|144
1706237400000|2024-01-26 02:50:00|||||||||326
1706237700000|2024-01-26 02:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1006
1706238000000|2024-01-26 03:00:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|92
1706238300000|2024-01-26 03:05:00|||||||||162
1706238600000|2024-01-26 03:10:00|||||||||72
1706238900000|2024-01-26 03:15:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|340
1706239200000|2024-01-26 03:20:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|644
1706239500000|2024-01-26 03:25:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.2|10798.2|243
1706239800000|2024-01-26 03:30:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|386
1706240100000|2024-01-26 03:35:00|||||||||109
1706240400000|2024-01-26 03:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|260
1706240700000|2024-01-26 03:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|337
1706241000000|2024-01-26 03:50:00|||||||||111
1706241300000|2024-01-26 03:55:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|19
1706241600000|2024-01-26 04:00:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|61
1706241900000|2024-01-26 04:05:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|264
1706242200000|2024-01-26 04:10:00|||||||||113
1706242500000|2024-01-26 04:15:00|||||||||20
1706242800000|2024-01-26 04:20:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|298
1706243100000|2024-01-26 04:25:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|211
1706243400000|2024-01-26 04:30:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|253
1706243700000|2024-01-26 04:35:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|284
1706244000000|2024-01-26 04:40:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|263
1706244300000|2024-01-26 04:45:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|200
1706244600000|2024-01-26 04:50:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|114
1706244900000|2024-01-26 04:55:00|||||||||11
1706245200000|2024-01-26 05:00:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|314
1706245500000|2024-01-26 05:05:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|383
1706245800000|2024-01-26 05:10:00|||||||||144
1706246100000|2024-01-26 05:15:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|276
1706246400000|2024-01-26 05:20:00|||||||||226
1706246700000|2024-01-26 05:25:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|53
1706247000000|2024-01-26 05:30:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|77
1706247300000|2024-01-26 05:35:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|292
1706247600000|2024-01-26 05:40:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|216
1706247900000|2024-01-26 05:45:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|205
1706248200000|2024-01-26 05:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|141
1706248500000|2024-01-26 05:55:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|133
1706248800000|2024-01-26 06:00:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|39
1706249100000|2024-01-26 06:05:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|384
1706249400000|2024-01-26 06:10:00|||||||||38
1706249700000|2024-01-26 06:15:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|188
1706250000000|2024-01-26 06:20:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|370
1706250300000|2024-01-26 06:25:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|359
1706250600000|2024-01-26 06:30:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|1055
1706250900000|2024-01-26 06:35:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|469
1706251200000|2024-01-26 06:40:00|10801.4|10799.4|10801.8|10799.8|10802.2|10800.2|10801.4|10799.4|714
1706251500000|2024-01-26 06:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|487
1706251800000|2024-01-26 06:50:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|238
1706252100000|2024-01-26 06:55:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|695
1706252400000|2024-01-26 07:00:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|680
1706252700000|2024-01-26 07:05:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|427
1706253000000|2024-01-26 07:10:00|10799|10797|10798.7|10796.7|10799|10797|10798.3|10796.3|724
1706253300000|2024-01-26 07:15:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|584
1706253600000|2024-01-26 07:20:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|532
1706253900000|2024-01-26 07:25:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|637
1706254200000|2024-01-26 07:30:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|578
1706254500000|2024-01-26 07:35:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|287
1706254800000|2024-01-26 07:40:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|906
1706255100000|2024-01-26 07:45:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|1011
1706255400000|2024-01-26 07:50:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|698
1706255700000|2024-01-26 07:55:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|288
1706256000000|2024-01-26 08:00:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|728
1706256300000|2024-01-26 08:05:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1454
1706256600000|2024-01-26 08:10:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|695
1706256900000|2024-01-26 08:15:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2226
1706257200000|2024-01-26 08:20:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1658
1706257500000|2024-01-26 08:25:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|964
1706257800000|2024-01-26 08:30:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|541
1706258100000|2024-01-26 08:35:00|10795.1|10793.1|10792.8|10790.8|10795.9|10793.9|10792.8|10790.8|1155
1706258400000|2024-01-26 08:40:00|10793.2|10791.2|10792|10790|10793.6|10791.6|10792|10790|967
1706258700000|2024-01-26 08:45:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|1084
1706259000000|2024-01-26 08:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|626
1706259300000|2024-01-26 08:55:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|761
1706259600000|2024-01-26 09:00:00|10792.8|10790.8|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|1264
1706259900000|2024-01-26 09:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.5|10786.5|1847
1706260200000|2024-01-26 09:10:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|1572
1706260500000|2024-01-26 09:15:00|||||||||1507
1706260800000|2024-01-26 09:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|290
1706261100000|2024-01-26 09:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|497
1706261400000|2024-01-26 09:30:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|1605
1706261700000|2024-01-26 09:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1443
1706262000000|2024-01-26 09:40:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|462
1706262300000|2024-01-26 09:45:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|965
1706262600000|2024-01-26 09:50:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1054
1706262900000|2024-01-26 09:55:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|1073
1706263200000|2024-01-26 10:00:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|318
1706263500000|2024-01-26 10:05:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|565
1706263800000|2024-01-26 10:10:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|244
1706264100000|2024-01-26 10:15:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|216
1706264400000|2024-01-26 10:20:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|387
1706264700000|2024-01-26 10:25:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|1572
1706265000000|2024-01-26 10:30:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|381
1706265300000|2024-01-26 10:35:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|1619
1706265600000|2024-01-26 10:40:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|940
1706265900000|2024-01-26 10:45:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|418
1706266200000|2024-01-26 10:50:00|||||||||82
1706266500000|2024-01-26 10:55:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|311
1706266800000|2024-01-26 11:00:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|648
1706267100000|2024-01-26 11:05:00|||||||||53
1706267400000|2024-01-26 11:10:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1573
1706267700000|2024-01-26 11:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|464
1706268000000|2024-01-26 11:20:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|917
1706268300000|2024-01-26 11:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|555
1706268600000|2024-01-26 11:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|444
1706268900000|2024-01-26 11:35:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|263
1706269200000|2024-01-26 11:40:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1278
1706269500000|2024-01-26 11:45:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|153
1706269800000|2024-01-26 11:50:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|338
1706270100000|2024-01-26 11:55:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|386
1706270400000|2024-01-26 12:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|720
1706270700000|2024-01-26 12:05:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|194
1706271000000|2024-01-26 12:10:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|635
1706271300000|2024-01-26 12:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|758
1706271600000|2024-01-26 12:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1181
1706271900000|2024-01-26 12:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1087
1706272200000|2024-01-26 12:30:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|1077
1706272500000|2024-01-26 12:35:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2383
1706272800000|2024-01-26 12:40:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3388
1706273100000|2024-01-26 12:45:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2804
1706273400000|2024-01-26 12:50:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|1993
1706273700000|2024-01-26 12:55:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1035
1706274000000|2024-01-26 13:00:00|10785.8|10783.8|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2377
1706274300000|2024-01-26 13:05:00|10787.3|10785.3|10787.7|10785.7|10788.9|10786.9|10786.5|10784.5|2431
1706274600000|2024-01-26 13:10:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|1734
1706274900000|2024-01-26 13:15:00|10790.1|10788.1|10791.2|10789.2|10792|10790|10788.9|10786.9|3591
1706275200000|2024-01-26 13:20:00|10790.5|10788.5|10792|10790|10794.4|10792.4|10789.7|10787.7|5103
1706275500000|2024-01-26 13:25:00|10791.2|10789.2|10790.8|10788.8|10793.6|10791.6|10790.5|10788.5|4975
1706275800000|2024-01-26 13:30:00|10790.1|10788.1|10781.1|10779.1|10800.6|10798.6|10778.7|10776.7|22255
1706276100000|2024-01-26 13:35:00|10781.9|10779.9|10780.3|10778.3|10782.6|10780.6|10775.6|10773.6|12028
1706276400000|2024-01-26 13:40:00|10780.7|10778.7|10785|10783|10787.3|10785.3|10780.3|10778.3|9953
1706276700000|2024-01-26 13:45:00|10784.2|10782.2|10790.5|10788.5|10791.2|10789.2|10782.6|10780.6|5847
1706277000000|2024-01-26 13:50:00|10791.2|10789.2|10791.2|10789.2|10794.4|10792.4|10789.7|10787.7|10633
1706277300000|2024-01-26 13:55:00|10790.5|10788.5|10788.1|10786.1|10792.8|10790.8|10787.3|10785.3|7229
1706277600000|2024-01-26 14:00:00|10787.3|10785.3|10782.6|10780.6|10788.1|10786.1|10781.9|10779.9|6361
1706277900000|2024-01-26 14:05:00|10781.9|10779.9|10785.8|10783.8|10786.5|10784.5|10781.9|10779.9|4125
1706278200000|2024-01-26 14:10:00|10785|10783|10781.1|10779.1|10785|10783|10781.1|10779.1|5541
1706278500000|2024-01-26 14:15:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|4462
1706278800000|2024-01-26 14:20:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2554
1706279100000|2024-01-26 14:25:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10776.4|10774.4|5043
1706279400000|2024-01-26 14:30:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10773.3|10771.3|7221
1706279700000|2024-01-26 14:35:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10774.8|10772.8|6794
1706280000000|2024-01-26 14:40:00|10775.6|10773.6|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4781
1706280300000|2024-01-26 14:45:00|10772.5|10770.5|10771.7|10769.7|10774|10772|10770.9|10768.9|4868
1706280600000|2024-01-26 14:50:00|10772.1|10770.1|10773.3|10771.3|10774|10772|10770.9|10768.9|3120
1706280900000|2024-01-26 14:55:00|10774|10772|10772.9|10770.9|10774|10772|10772.5|10770.5|2946
1706281200000|2024-01-26 15:00:00|10772.5|10770.5|10768.6|10766.6|10772.5|10770.5|10767|10765|8042
1706281500000|2024-01-26 15:05:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767|10765|5155
1706281800000|2024-01-26 15:10:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|4382
1706282100000|2024-01-26 15:15:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10767|10765|3635
1706282400000|2024-01-26 15:20:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2249
1706282700000|2024-01-26 15:25:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10769.8|10767.8|4825
1706283000000|2024-01-26 15:30:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|3553
1706283300000|2024-01-26 15:35:00|10770.9|10768.9|10772.5|10770.5|10774|10772|10770.9|10768.9|2843
1706283600000|2024-01-26 15:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|2122
1706283900000|2024-01-26 15:45:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|967
1706284200000|2024-01-26 15:50:00|10771.7|10769.7|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|3047
1706284500000|2024-01-26 15:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2241
1706284800000|2024-01-26 16:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1168
1706285100000|2024-01-26 16:05:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1828
1706285400000|2024-01-26 16:10:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2104
1706285700000|2024-01-26 16:15:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|2255
1706286000000|2024-01-26 16:20:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|2175
1706286300000|2024-01-26 16:25:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2096
1706286600000|2024-01-26 16:30:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1757
1706286900000|2024-01-26 16:35:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|1720
1706287200000|2024-01-26 16:40:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|2406
1706287500000|2024-01-26 16:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2896
1706287800000|2024-01-26 16:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1401
1706288100000|2024-01-26 16:55:00|10776.4|10774.4|10775.2|10773.2|10776.4|10774.4|10774|10772|4647
1706288400000|2024-01-26 17:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|1889
1706288700000|2024-01-26 17:05:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|1766
1706289000000|2024-01-26 17:10:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1720
1706289300000|2024-01-26 17:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|893
1706289600000|2024-01-26 17:20:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|1528
1706289900000|2024-01-26 17:25:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|2783
1706290200000|2024-01-26 17:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|5117
1706290500000|2024-01-26 17:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|1496
1706290800000|2024-01-26 17:40:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|703
1706291100000|2024-01-26 17:45:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1020
1706291400000|2024-01-26 17:50:00|10773.7|10771.7|10774|10772|10774|10772|10773.3|10771.3|235
1706291700000|2024-01-26 17:55:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|386
1706292000000|2024-01-26 18:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1171
1706292300000|2024-01-26 18:05:00|10773.7|10771.7|10773.3|10771.3|10774|10772|10773.3|10771.3|1846
1706292600000|2024-01-26 18:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1667
1706292900000|2024-01-26 18:15:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|2796
1706293200000|2024-01-26 18:20:00|||||||||1029
1706293500000|2024-01-26 18:25:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|2033
1706293800000|2024-01-26 18:30:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1863
1706294100000|2024-01-26 18:35:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1441
1706294400000|2024-01-26 18:40:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|2833
1706294700000|2024-01-26 18:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|542
1706295000000|2024-01-26 18:50:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|740
1706295300000|2024-01-26 18:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|516
1706295600000|2024-01-26 19:00:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|3009
1706295900000|2024-01-26 19:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|1353
1706296200000|2024-01-26 19:10:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1405
1706296500000|2024-01-26 19:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2794
1706296800000|2024-01-26 19:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|771
1706297100000|2024-01-26 19:25:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1785
1706297400000|2024-01-26 19:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1214
1706297700000|2024-01-26 19:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1258
1706298000000|2024-01-26 19:40:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2255
1706298300000|2024-01-26 19:45:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|5516
1706298600000|2024-01-26 19:50:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|3165
1706298900000|2024-01-26 19:55:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|5248
1706299200000|2024-01-26 20:00:00|10766.2|10764.2|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|4208
1706299500000|2024-01-26 20:05:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1404
1706299800000|2024-01-26 20:10:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1218
1706300100000|2024-01-26 20:15:00|10769.8|10767.8|10770.1|10768.1|10770.1|10768.1|10769.8|10767.8|1197
1706300400000|2024-01-26 20:20:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|868
1706300700000|2024-01-26 20:25:00|||||||||263
1706301000000|2024-01-26 20:30:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|3205
1706301300000|2024-01-26 20:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|241
1706301600000|2024-01-26 20:40:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1881
1706301900000|2024-01-26 20:45:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|3023
1706302200000|2024-01-26 20:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2011
1706302500000|2024-01-26 20:55:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|4743
1706302800000|2024-01-26 21:00:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10771.7|10769.7|4165
1706303100000|2024-01-26 21:05:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|1056
1706303400000|2024-01-26 21:10:00|||||||||866
1706303700000|2024-01-26 21:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|1039
1706304000000|2024-01-26 21:20:00|||||||||464
1706304300000|2024-01-26 21:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|1104
1706304600000|2024-01-26 21:30:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1591
1706304900000|2024-01-26 21:35:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1483
1706305200000|2024-01-26 21:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|579
1706305500000|2024-01-26 21:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2601
1706305800000|2024-01-26 21:50:00|||||||||795
1706306100000|2024-01-26 21:55:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2575
1706482800000|2024-01-28 23:00:00|10781.9|10779.9|10781.1|10779.1|10784.2|10782.2|10781.1|10779.1|1508
1706483100000|2024-01-28 23:05:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|597
1706483400000|2024-01-28 23:10:00|10779.9|10777.9|10777.2|10775.2|10780.3|10778.3|10777.2|10775.2|930
1706483700000|2024-01-28 23:15:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|1037
1706484000000|2024-01-28 23:20:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10778|10776|609
1706484300000|2024-01-28 23:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|355
1706484600000|2024-01-28 23:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|514
1706484900000|2024-01-28 23:35:00|10779.9|10777.9|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|331
1706485200000|2024-01-28 23:40:00|10778.7|10776.7|10779.5|10777.5|10779.9|10777.9|10777.2|10775.2|1015
1706485500000|2024-01-28 23:45:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|136
1706485800000|2024-01-28 23:50:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|242
1706486100000|2024-01-28 23:55:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|162
1706486400000|2024-01-29 00:00:00|10777.2|10775.2|10777.2|10775.2|10777.6|10775.6|10777.2|10775.2|387
1706486700000|2024-01-29 00:05:00|10776.4|10774.4|10778|10776|10778|10776|10776.4|10774.4|296
1706487000000|2024-01-29 00:10:00|10778.3|10776.3|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|779
1706487300000|2024-01-29 00:15:00|10778|10776|10778.7|10776.7|10780.3|10778.3|10778|10776|612
1706487600000|2024-01-29 00:20:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|331
1706487900000|2024-01-29 00:25:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|612
1706488200000|2024-01-29 00:30:00|10777.6|10775.6|10777.2|10775.2|10778|10776|10775.6|10773.6|362
1706488500000|2024-01-29 00:35:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|246
1706488800000|2024-01-29 00:40:00|||||||||17
1706489100000|2024-01-29 00:45:00|||||||||221
1706489400000|2024-01-29 00:50:00|10778.3|10776.3|10779.5|10777.5|10779.5|10777.5|10778.3|10776.3|829
1706489700000|2024-01-29 00:55:00|||||||||109
1706490000000|2024-01-29 01:00:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|679
1706490300000|2024-01-29 01:05:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|450
1706490600000|2024-01-29 01:10:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|189
1706490900000|2024-01-29 01:15:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|287
1706491200000|2024-01-29 01:20:00|10779.1|10777.1|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|437
1706491500000|2024-01-29 01:25:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|148
1706491800000|2024-01-29 01:30:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|420
1706492100000|2024-01-29 01:35:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|55
1706492400000|2024-01-29 01:40:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|137
1706492700000|2024-01-29 01:45:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|352
1706493000000|2024-01-29 01:50:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|140
1706493300000|2024-01-29 01:55:00|10779.1|10777.1|10777.2|10775.2|10779.1|10777.1|10777.2|10775.2|512
1706493600000|2024-01-29 02:00:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|510
1706493900000|2024-01-29 02:05:00|10774|10772|10776.4|10774.4|10776.4|10774.4|10774|10772|608
1706494200000|2024-01-29 02:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|744
1706494500000|2024-01-29 02:15:00|10778|10776|10778|10776|10778.7|10776.7|10777.6|10775.6|187
1706494800000|2024-01-29 02:20:00|10777.2|10775.2|10778|10776|10778|10776|10777.2|10775.2|333
1706495100000|2024-01-29 02:25:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|247
1706495400000|2024-01-29 02:30:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|199
1706495700000|2024-01-29 02:35:00|||||||||95
1706496000000|2024-01-29 02:40:00|10777.6|10775.6|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|247
1706496300000|2024-01-29 02:45:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|293
1706496600000|2024-01-29 02:50:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|468
1706496900000|2024-01-29 02:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|465
1706497200000|2024-01-29 03:00:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|249
1706497500000|2024-01-29 03:05:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|134
1706497800000|2024-01-29 03:10:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|298
1706498100000|2024-01-29 03:15:00|10778|10776|10778|10776|10778|10776|10778|10776|125
1706498400000|2024-01-29 03:20:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|589
1706498700000|2024-01-29 03:25:00|||||||||303
1706499000000|2024-01-29 03:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|211
1706499300000|2024-01-29 03:35:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|138
1706499600000|2024-01-29 03:40:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.8|10774.8|10
1706499900000|2024-01-29 03:45:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.8|10774.8|124
1706500200000|2024-01-29 03:50:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|136
1706500500000|2024-01-29 03:55:00|||||||||108
1706500800000|2024-01-29 04:00:00|||||||||1
1706501100000|2024-01-29 04:05:00|||||||||628
1706501400000|2024-01-29 04:10:00|||||||||252
1706501700000|2024-01-29 04:15:00|||||||||16
1706502000000|2024-01-29 04:20:00|10778|10776|10778|10776|10778|10776|10778|10776|177
1706502300000|2024-01-29 04:25:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|40
1706502600000|2024-01-29 04:30:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|117
1706502900000|2024-01-29 04:35:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|352
1706503200000|2024-01-29 04:40:00|10779.9|10777.9|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|361
1706503500000|2024-01-29 04:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|282
1706503800000|2024-01-29 04:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|642
1706504100000|2024-01-29 04:55:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|315
1706504400000|2024-01-29 05:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|442
1706504700000|2024-01-29 05:05:00|||||||||67
1706505000000|2024-01-29 05:10:00|||||||||79
1706505300000|2024-01-29 05:15:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|342
1706505600000|2024-01-29 05:20:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|128
1706505900000|2024-01-29 05:25:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|226
1706506200000|2024-01-29 05:30:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|279
1706506500000|2024-01-29 05:35:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|56
1706506800000|2024-01-29 05:40:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|178
1706507100000|2024-01-29 05:45:00|10779.9|10777.9|10779.5|10777.5|10779.9|10777.9|10779.5|10777.5|153
1706507400000|2024-01-29 05:50:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|242
1706507700000|2024-01-29 05:55:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|172
1706508000000|2024-01-29 06:00:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|440
1706508300000|2024-01-29 06:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|281
1706508600000|2024-01-29 06:10:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|232
1706508900000|2024-01-29 06:15:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|733
1706509200000|2024-01-29 06:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|163
1706509500000|2024-01-29 06:25:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|59
1706509800000|2024-01-29 06:30:00|||||||||13
1706510100000|2024-01-29 06:35:00|10781.5|10779.5|10781.1|10779.1|10781.5|10779.5|10779.5|10777.5|487
1706510400000|2024-01-29 06:40:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|247
1706510700000|2024-01-29 06:45:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|169
1706511000000|2024-01-29 06:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|352
1706511300000|2024-01-29 06:55:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|339
1706511600000|2024-01-29 07:00:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|549
1706511900000|2024-01-29 07:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|165
1706512200000|2024-01-29 07:10:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|716
1706512500000|2024-01-29 07:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1607
1706512800000|2024-01-29 07:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|192
1706513100000|2024-01-29 07:25:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|321
1706513400000|2024-01-29 07:30:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|845
1706513700000|2024-01-29 07:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1236
1706514000000|2024-01-29 07:40:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|622
1706514300000|2024-01-29 07:45:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|1463
1706514600000|2024-01-29 07:50:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|659
1706514900000|2024-01-29 07:55:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|390
1706515200000|2024-01-29 08:00:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|768
1706515500000|2024-01-29 08:05:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|1262
1706515800000|2024-01-29 08:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|1266
1706516100000|2024-01-29 08:15:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|1490
1706516400000|2024-01-29 08:20:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|355
1706516700000|2024-01-29 08:25:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1614
1706517000000|2024-01-29 08:30:00|10782.6|10780.6|10785|10783|10785|10783|10781.9|10779.9|1640
1706517300000|2024-01-29 08:35:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|2573
1706517600000|2024-01-29 08:40:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|1081
1706517900000|2024-01-29 08:45:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10781.9|10779.9|1367
1706518200000|2024-01-29 08:50:00|10781.9|10779.9|10785|10783|10785|10783|10781.9|10779.9|1482
1706518500000|2024-01-29 08:55:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|926
1706518800000|2024-01-29 09:00:00|10785.8|10783.8|10788.9|10786.9|10789.7|10787.7|10785|10783|1598
1706519100000|2024-01-29 09:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|1460
1706519400000|2024-01-29 09:10:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|862
1706519700000|2024-01-29 09:15:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|835
1706520000000|2024-01-29 09:20:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1189
1706520300000|2024-01-29 09:25:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|312
1706520600000|2024-01-29 09:30:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|783
1706520900000|2024-01-29 09:35:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1317
1706521200000|2024-01-29 09:40:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|123
1706521500000|2024-01-29 09:45:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1138
1706521800000|2024-01-29 09:50:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|927
1706522100000|2024-01-29 09:55:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.8|10788.8|1222
1706522400000|2024-01-29 10:00:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1195
1706522700000|2024-01-29 10:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|885
1706523000000|2024-01-29 10:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1014
1706523300000|2024-01-29 10:15:00|||||||||543
1706523600000|2024-01-29 10:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|624
1706523900000|2024-01-29 10:25:00|||||||||791
1706524200000|2024-01-29 10:30:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|958
1706524500000|2024-01-29 10:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|808
1706524800000|2024-01-29 10:40:00|10792|10790|10792|10790|10792|10790|10792|10790|469
1706525100000|2024-01-29 10:45:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|375
1706525400000|2024-01-29 10:50:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|163
1706525700000|2024-01-29 10:55:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|413
1706526000000|2024-01-29 11:00:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|337
1706526300000|2024-01-29 11:05:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|334
1706526600000|2024-01-29 11:10:00|||||||||345
1706526900000|2024-01-29 11:15:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1348
1706527200000|2024-01-29 11:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|657
1706527500000|2024-01-29 11:25:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|523
1706527800000|2024-01-29 11:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|134
1706528100000|2024-01-29 11:35:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|195
1706528400000|2024-01-29 11:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|822
1706528700000|2024-01-29 11:45:00|||||||||413
1706529000000|2024-01-29 11:50:00|||||||||95
1706529300000|2024-01-29 11:55:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|489
1706529600000|2024-01-29 12:00:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|201
1706529900000|2024-01-29 12:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|387
1706530200000|2024-01-29 12:10:00|||||||||528
1706530500000|2024-01-29 12:15:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|961
1706530800000|2024-01-29 12:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|517
1706531100000|2024-01-29 12:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1410
1706531400000|2024-01-29 12:30:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1225
1706531700000|2024-01-29 12:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1412
1706532000000|2024-01-29 12:40:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|398
1706532300000|2024-01-29 12:45:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|941
1706532600000|2024-01-29 12:50:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|867
1706532900000|2024-01-29 12:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|2114
1706533200000|2024-01-29 13:00:00|10785|10783|10788.1|10786.1|10788.9|10786.9|10785|10783|3275
1706533500000|2024-01-29 13:05:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|2703
1706533800000|2024-01-29 13:10:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1693
1706534100000|2024-01-29 13:15:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1798
1706534400000|2024-01-29 13:20:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10785|10783|5353
1706534700000|2024-01-29 13:25:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|3169
1706535000000|2024-01-29 13:30:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|2128
1706535300000|2024-01-29 13:35:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|3318
1706535600000|2024-01-29 13:40:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|6754
1706535900000|2024-01-29 13:45:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|4524
1706536200000|2024-01-29 13:50:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|6769
1706536500000|2024-01-29 13:55:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|3740
1706536800000|2024-01-29 14:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|2216
1706537100000|2024-01-29 14:05:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|2754
1706537400000|2024-01-29 14:10:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|2429
1706537700000|2024-01-29 14:15:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|3081
1706538000000|2024-01-29 14:20:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2224
1706538300000|2024-01-29 14:25:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785|10783|2314
1706538600000|2024-01-29 14:30:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|5345
1706538900000|2024-01-29 14:35:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|1437
1706539200000|2024-01-29 14:40:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|1708
1706539500000|2024-01-29 14:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2383
1706539800000|2024-01-29 14:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1467
1706540100000|2024-01-29 14:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2398
1706540400000|2024-01-29 15:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|4151
1706540700000|2024-01-29 15:05:00|10786.5|10784.5|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|4648
1706541000000|2024-01-29 15:10:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.7|10785.7|2913
1706541300000|2024-01-29 15:15:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|4751
1706541600000|2024-01-29 15:20:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|1871
1706541900000|2024-01-29 15:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|3818
1706542200000|2024-01-29 15:30:00|10784.2|10782.2|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|3028
1706542500000|2024-01-29 15:35:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10785|10783|2130
1706542800000|2024-01-29 15:40:00|10788.9|10786.9|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|2809
1706543100000|2024-01-29 15:45:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|1224
1706543400000|2024-01-29 15:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1159
1706543700000|2024-01-29 15:55:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2488
1706544000000|2024-01-29 16:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3115
1706544300000|2024-01-29 16:05:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|1883
1706544600000|2024-01-29 16:10:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|4033
1706544900000|2024-01-29 16:15:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2980
1706545200000|2024-01-29 16:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1162
1706545500000|2024-01-29 16:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1454
1706545800000|2024-01-29 16:30:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|2467
1706546100000|2024-01-29 16:35:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1910
1706546400000|2024-01-29 16:40:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|824
1706546700000|2024-01-29 16:45:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|693
1706547000000|2024-01-29 16:50:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|1605
1706547300000|2024-01-29 16:55:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1368
1706547600000|2024-01-29 17:00:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1164
1706547900000|2024-01-29 17:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|3577
1706548200000|2024-01-29 17:10:00|10788.5|10786.5|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1290
1706548500000|2024-01-29 17:15:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1568
1706548800000|2024-01-29 17:20:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|608
1706549100000|2024-01-29 17:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|456
1706549400000|2024-01-29 17:30:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1384
1706549700000|2024-01-29 17:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|1162
1706550000000|2024-01-29 17:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|2368
1706550300000|2024-01-29 17:45:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|633
1706550600000|2024-01-29 17:50:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1053
1706550900000|2024-01-29 17:55:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|806
1706551200000|2024-01-29 18:00:00|10791.6|10789.6|10791.2|10789.2|10791.6|10789.6|10791.2|10789.2|939
1706551500000|2024-01-29 18:05:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|1229
1706551800000|2024-01-29 18:10:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|3936
1706552100000|2024-01-29 18:15:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|4626
1706552400000|2024-01-29 18:20:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|3041
1706552700000|2024-01-29 18:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|2330
1706553000000|2024-01-29 18:30:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|3206
1706553300000|2024-01-29 18:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|2387
1706553600000|2024-01-29 18:40:00|10792|10790|10792|10790|10792|10790|10792|10790|1239
1706553900000|2024-01-29 18:45:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|2900
1706554200000|2024-01-29 18:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|980
1706554500000|2024-01-29 18:55:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|505
1706554800000|2024-01-29 19:00:00|10792|10790|10793.6|10791.6|10795.1|10793.1|10792|10790|1738
1706555100000|2024-01-29 19:05:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|2439
1706555400000|2024-01-29 19:10:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|2893
1706555700000|2024-01-29 19:15:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792|10790|4593
1706556000000|2024-01-29 19:20:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|1512
1706556300000|2024-01-29 19:25:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1994
1706556600000|2024-01-29 19:30:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|942
1706556900000|2024-01-29 19:35:00|10793.6|10791.6|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|4656
1706557200000|2024-01-29 19:40:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|4666
1706557500000|2024-01-29 19:45:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|2246
1706557800000|2024-01-29 19:50:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|4578
1706558100000|2024-01-29 19:55:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|5756
1706558400000|2024-01-29 20:00:00|10795.5|10793.5|10803|10801|10805.3|10803.3|10795.1|10793.1|9563
1706558700000|2024-01-29 20:05:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10799|10797|5185
1706559000000|2024-01-29 20:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|4319
1706559300000|2024-01-29 20:15:00|10800.6|10798.6|10803.7|10801.7|10804.5|10802.5|10800.6|10798.6|5528
1706559600000|2024-01-29 20:20:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|3934
1706559900000|2024-01-29 20:25:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|5669
1706560200000|2024-01-29 20:30:00|10803|10801|10799|10797|10803.7|10801.7|10799|10797|4157
1706560500000|2024-01-29 20:35:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|4679
1706560800000|2024-01-29 20:40:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10797.5|10795.5|3138
1706561100000|2024-01-29 20:45:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|3988
1706561400000|2024-01-29 20:50:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|3742
1706561700000|2024-01-29 20:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|5869
1706562000000|2024-01-29 21:00:00|10800.6|10798.6|10797.5|10795.5|10801.4|10799.4|10797.5|10795.5|6659
1706562300000|2024-01-29 21:05:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|6758
1706562600000|2024-01-29 21:10:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10796.7|10794.7|7737
1706562900000|2024-01-29 21:15:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10794.4|10792.4|30781
1706563200000|2024-01-29 21:20:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|3174
1706563500000|2024-01-29 21:25:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1812
1706563800000|2024-01-29 21:30:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|5269
1706564100000|2024-01-29 21:35:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|873
1706564400000|2024-01-29 21:40:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1641
1706564700000|2024-01-29 21:45:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|984
1706565000000|2024-01-29 21:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1158
1706565300000|2024-01-29 21:55:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1890
1706569200000|2024-01-29 23:00:00|10797.5|10795.5|10799|10797|10799.4|10797.4|10796.7|10794.7|927
1706569500000|2024-01-29 23:05:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10799|10797|180
1706569800000|2024-01-29 23:10:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|149
1706570100000|2024-01-29 23:15:00|10798.3|10796.3|10798.3|10796.3|10798.7|10796.7|10798.3|10796.3|156
1706570400000|2024-01-29 23:20:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|71
1706570700000|2024-01-29 23:25:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|270
1706571000000|2024-01-29 23:30:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|335
1706571300000|2024-01-29 23:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|367
1706571600000|2024-01-29 23:40:00|||||||||202
1706571900000|2024-01-29 23:45:00|||||||||288
1706572200000|2024-01-29 23:50:00|||||||||37
1706572500000|2024-01-29 23:55:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|396
1706572800000|2024-01-30 00:00:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|898
1706573100000|2024-01-30 00:05:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|605
1706573400000|2024-01-30 00:10:00|||||||||24
1706573700000|2024-01-30 00:15:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|635
1706574000000|2024-01-30 00:20:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|476
1706574300000|2024-01-30 00:25:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|450
1706574600000|2024-01-30 00:30:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|589
1706574900000|2024-01-30 00:35:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|572
1706575200000|2024-01-30 00:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|301
1706575500000|2024-01-30 00:45:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|920
1706575800000|2024-01-30 00:50:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|763
1706576100000|2024-01-30 00:55:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10796.7|10794.7|1091
1706576400000|2024-01-30 01:00:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1086
1706576700000|2024-01-30 01:05:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|266
1706577000000|2024-01-30 01:10:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|1800
1706577300000|2024-01-30 01:15:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|647
1706577600000|2024-01-30 01:20:00|10792.8|10790.8|10793.6|10791.6|10794|10792|10792|10790|870
1706577900000|2024-01-30 01:25:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|863
1706578200000|2024-01-30 01:30:00|10794.8|10792.8|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|698
1706578500000|2024-01-30 01:35:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|527
1706578800000|2024-01-30 01:40:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|272
1706579100000|2024-01-30 01:45:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|163
1706579400000|2024-01-30 01:50:00|||||||||70
1706579700000|2024-01-30 01:55:00|||||||||141
1706580000000|2024-01-30 02:00:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|117
1706580300000|2024-01-30 02:05:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|602
1706580600000|2024-01-30 02:10:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|1057
1706580900000|2024-01-30 02:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|761
1706581200000|2024-01-30 02:20:00|10797.1|10795.1|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|394
1706581500000|2024-01-30 02:25:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1519
1706581800000|2024-01-30 02:30:00|10799|10797|10799|10797|10799|10797|10799|10797|554
1706582100000|2024-01-30 02:35:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|153
1706582400000|2024-01-30 02:40:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|316
1706582700000|2024-01-30 02:45:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|369
1706583000000|2024-01-30 02:50:00|||||||||42
1706583300000|2024-01-30 02:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|512
1706583600000|2024-01-30 03:00:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|667
1706583900000|2024-01-30 03:05:00|10799.4|10797.4|10799|10797|10799.8|10797.8|10799|10797|377
1706584200000|2024-01-30 03:10:00|10799.4|10797.4|10799|10797|10799.4|10797.4|10799|10797|114
1706584500000|2024-01-30 03:15:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|213
1706584800000|2024-01-30 03:20:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|178
1706585100000|2024-01-30 03:25:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|160
1706585400000|2024-01-30 03:30:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|176
1706585700000|2024-01-30 03:35:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|349
1706586000000|2024-01-30 03:40:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|50
1706586300000|2024-01-30 03:45:00|||||||||19
1706586600000|2024-01-30 03:50:00|||||||||9
1706586900000|2024-01-30 03:55:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|147
1706587200000|2024-01-30 04:00:00|||||||||332
1706587500000|2024-01-30 04:05:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|261
1706587800000|2024-01-30 04:10:00|||||||||56
1706588100000|2024-01-30 04:15:00|10801|10799|10800.6|10798.6|10801|10799|10800.6|10798.6|60
1706588400000|2024-01-30 04:20:00|||||||||26
1706588700000|2024-01-30 04:25:00|10801.4|10799.4|10804.5|10802.5|10805.3|10803.3|10801.4|10799.4|1375
1706589000000|2024-01-30 04:30:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|219
1706589300000|2024-01-30 04:35:00|||||||||204
1706589600000|2024-01-30 04:40:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|310
1706589900000|2024-01-30 04:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|103
1706590200000|2024-01-30 04:50:00|10803.3|10801.3|10803|10801|10803.3|10801.3|10803|10801|187
1706590500000|2024-01-30 04:55:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|604
1706590800000|2024-01-30 05:00:00|10803|10801|10803|10801|10803|10801|10803|10801|47
1706591100000|2024-01-30 05:05:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|235
1706591400000|2024-01-30 05:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|333
1706591700000|2024-01-30 05:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|101
1706592000000|2024-01-30 05:20:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10803.3|10801.3|116
1706592300000|2024-01-30 05:25:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|203
1706592600000|2024-01-30 05:30:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|160
1706592900000|2024-01-30 05:35:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|221
1706593200000|2024-01-30 05:40:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|72
1706593500000|2024-01-30 05:45:00|||||||||54
1706593800000|2024-01-30 05:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|406
1706594100000|2024-01-30 05:55:00|10803|10801|10803|10801|10803|10801|10803|10801|124
1706594400000|2024-01-30 06:00:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.3|10801.3|440
1706594700000|2024-01-30 06:05:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|440
1706595000000|2024-01-30 06:10:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|56
1706595300000|2024-01-30 06:15:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|117
1706595600000|2024-01-30 06:20:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|412
1706595900000|2024-01-30 06:25:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|1151
1706596200000|2024-01-30 06:30:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|889
1706596500000|2024-01-30 06:35:00|||||||||14
1706596800000|2024-01-30 06:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|785
1706597100000|2024-01-30 06:45:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|680
1706597400000|2024-01-30 06:50:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|438
1706597700000|2024-01-30 06:55:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|986
1706598000000|2024-01-30 07:00:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|688
1706598300000|2024-01-30 07:05:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|932
1706598600000|2024-01-30 07:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|623
1706598900000|2024-01-30 07:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|671
1706599200000|2024-01-30 07:20:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|686
1706599500000|2024-01-30 07:25:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|894
1706599800000|2024-01-30 07:30:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|2257
1706600100000|2024-01-30 07:35:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|638
1706600400000|2024-01-30 07:40:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1319
1706600700000|2024-01-30 07:45:00|10806.1|10804.1|10808.4|10806.4|10808.4|10806.4|10806.1|10804.1|890
1706601000000|2024-01-30 07:50:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|1476
1706601300000|2024-01-30 07:55:00|10810.8|10808.8|10806.9|10804.9|10811.5|10809.5|10806.9|10804.9|3483
1706601600000|2024-01-30 08:00:00|10806.1|10804.1|10802.2|10800.2|10806.1|10804.1|10802.2|10800.2|3476
1706601900000|2024-01-30 08:05:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1359
1706602200000|2024-01-30 08:10:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10800.6|10798.6|1747
1706602500000|2024-01-30 08:15:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|2625
1706602800000|2024-01-30 08:20:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|982
1706603100000|2024-01-30 08:25:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|1002
1706603400000|2024-01-30 08:30:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2154
1706603700000|2024-01-30 08:35:00|10801.4|10799.4|10803|10801|10804.5|10802.5|10801.4|10799.4|1629
1706604000000|2024-01-30 08:40:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|1965
1706604300000|2024-01-30 08:45:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10801.4|10799.4|542
1706604600000|2024-01-30 08:50:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|1022
1706604900000|2024-01-30 08:55:00|||||||||2224
1706605200000|2024-01-30 09:00:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|2881
1706605500000|2024-01-30 09:05:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|724
1706605800000|2024-01-30 09:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1380
1706606100000|2024-01-30 09:15:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|2355
1706606400000|2024-01-30 09:20:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|1399
1706606700000|2024-01-30 09:25:00|||||||||344
1706607000000|2024-01-30 09:30:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|1093
1706607300000|2024-01-30 09:35:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|690
1706607600000|2024-01-30 09:40:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|366
1706607900000|2024-01-30 09:45:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|1119
1706608200000|2024-01-30 09:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|569
1706608500000|2024-01-30 09:55:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|1779
1706608800000|2024-01-30 10:00:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1523
1706609100000|2024-01-30 10:05:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1934
1706609400000|2024-01-30 10:10:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|588
1706609700000|2024-01-30 10:15:00|||||||||120
1706610000000|2024-01-30 10:20:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|1117
1706610300000|2024-01-30 10:25:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|485
1706610600000|2024-01-30 10:30:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|436
1706610900000|2024-01-30 10:35:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10803|10801|878
1706611200000|2024-01-30 10:40:00|10803|10801|10803|10801|10803|10801|10803|10801|516
1706611500000|2024-01-30 10:45:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|798
1706611800000|2024-01-30 10:50:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|882
1706612100000|2024-01-30 10:55:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799|10797|655
1706612400000|2024-01-30 11:00:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|188
1706612700000|2024-01-30 11:05:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|589
1706613000000|2024-01-30 11:10:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|3115
1706613300000|2024-01-30 11:15:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|425
1706613600000|2024-01-30 11:20:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|577
1706613900000|2024-01-30 11:25:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|629
1706614200000|2024-01-30 11:30:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|1024
1706614500000|2024-01-30 11:35:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|174
1706614800000|2024-01-30 11:40:00|10799|10797|10799|10797|10799|10797|10799|10797|215
1706615100000|2024-01-30 11:45:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|357
1706615400000|2024-01-30 11:50:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|106
1706615700000|2024-01-30 11:55:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|153
1706616000000|2024-01-30 12:00:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|1067
1706616300000|2024-01-30 12:05:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|1086
1706616600000|2024-01-30 12:10:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|666
1706616900000|2024-01-30 12:15:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|973
1706617200000|2024-01-30 12:20:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|1977
1706617500000|2024-01-30 12:25:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1023
1706617800000|2024-01-30 12:30:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10799|10797|1904
1706618100000|2024-01-30 12:35:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|1616
1706618400000|2024-01-30 12:40:00|10796.3|10794.3|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1533
1706618700000|2024-01-30 12:45:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10795.1|10793.1|1816
1706619000000|2024-01-30 12:50:00|10798.7|10796.7|10797.5|10795.5|10799|10797|10796.7|10794.7|994
1706619300000|2024-01-30 12:55:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|991
1706619600000|2024-01-30 13:00:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|4812
1706619900000|2024-01-30 13:05:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|1144
1706620200000|2024-01-30 13:10:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|1902
1706620500000|2024-01-30 13:15:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|2701
1706620800000|2024-01-30 13:20:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|4900
1706621100000|2024-01-30 13:25:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|2986
1706621400000|2024-01-30 13:30:00|10797.5|10795.5|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3485
1706621700000|2024-01-30 13:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|2854
1706622000000|2024-01-30 13:40:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|2834
1706622300000|2024-01-30 13:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|2689
1706622600000|2024-01-30 13:50:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|2564
1706622900000|2024-01-30 13:55:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|4364
1706623200000|2024-01-30 14:00:00|10799|10797|10800.6|10798.6|10801.4|10799.4|10799|10797|5453
1706623500000|2024-01-30 14:05:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|4346
1706623800000|2024-01-30 14:10:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|2961
1706624100000|2024-01-30 14:15:00|10799.8|10797.8|10801.4|10799.4|10803|10801|10799.8|10797.8|4397
1706624400000|2024-01-30 14:20:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|2688
1706624700000|2024-01-30 14:25:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1943
1706625000000|2024-01-30 14:30:00|10806.1|10804.1|10803.7|10801.7|10806.9|10804.9|10803.7|10801.7|5006
1706625300000|2024-01-30 14:35:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|3312
1706625600000|2024-01-30 14:40:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|4520
1706625900000|2024-01-30 14:45:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|2202
1706626200000|2024-01-30 14:50:00|10805.7|10803.7|10807.6|10805.6|10808.4|10806.4|10805.7|10803.7|8827
1706626500000|2024-01-30 14:55:00|10806.9|10804.9|10808|10806|10809.2|10807.2|10806.9|10804.9|6320
1706626800000|2024-01-30 15:00:00|10808.4|10806.4|10790.5|10788.5|10810|10808|10789.7|10787.7|16853
1706627100000|2024-01-30 15:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10785|10783|9899
1706627400000|2024-01-30 15:10:00|10788.1|10786.1|10787.3|10785.3|10789.7|10787.7|10786.5|10784.5|6316
1706627700000|2024-01-30 15:15:00|10786.9|10784.9|10783.4|10781.4|10786.9|10784.9|10782.6|10780.6|5901
1706628000000|2024-01-30 15:20:00|10782.6|10780.6|10779.5|10777.5|10784.2|10782.2|10778|10776|10610
1706628300000|2024-01-30 15:25:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10776.4|10774.4|8994
1706628600000|2024-01-30 15:30:00|10779.5|10777.5|10780.3|10778.3|10781.9|10779.9|10778.7|10776.7|6810
1706628900000|2024-01-30 15:35:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|5938
1706629200000|2024-01-30 15:40:00|10779.5|10777.5|10777.2|10775.2|10781.1|10779.1|10776.4|10774.4|7148
1706629500000|2024-01-30 15:45:00|10776.4|10774.4|10775.6|10773.6|10778|10776|10775.6|10773.6|4441
1706629800000|2024-01-30 15:50:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|3229
1706630100000|2024-01-30 15:55:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10775.6|10773.6|7676
1706630400000|2024-01-30 16:00:00|10778.7|10776.7|10779.9|10777.9|10780.3|10778.3|10778|10776|5391
1706630700000|2024-01-30 16:05:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|5743
1706631000000|2024-01-30 16:10:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|4071
1706631300000|2024-01-30 16:15:00|10780.3|10778.3|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|5617
1706631600000|2024-01-30 16:20:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10779.5|10777.5|4349
1706631900000|2024-01-30 16:25:00|10783.4|10781.4|10785|10783|10785|10783|10783.4|10781.4|3756
1706632200000|2024-01-30 16:30:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|3840
1706632500000|2024-01-30 16:35:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10784.2|10782.2|2256
1706632800000|2024-01-30 16:40:00|10784.2|10782.2|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|3549
1706633100000|2024-01-30 16:45:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|4292
1706633400000|2024-01-30 16:50:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|3201
1706633700000|2024-01-30 16:55:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|2687
1706634000000|2024-01-30 17:00:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|2914
1706634300000|2024-01-30 17:05:00|10785.8|10783.8|10782.6|10780.6|10785.8|10783.8|10781.9|10779.9|4906
1706634600000|2024-01-30 17:10:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1390
1706634900000|2024-01-30 17:15:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2597
1706635200000|2024-01-30 17:20:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2952
1706635500000|2024-01-30 17:25:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|2422
1706635800000|2024-01-30 17:30:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|4178
1706636100000|2024-01-30 17:35:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1401
1706636400000|2024-01-30 17:40:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1228
1706636700000|2024-01-30 17:45:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1950
1706637000000|2024-01-30 17:50:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|5389
1706637300000|2024-01-30 17:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|4051
1706637600000|2024-01-30 18:00:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|3338
1706637900000|2024-01-30 18:05:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|2760
1706638200000|2024-01-30 18:10:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|2374
1706638500000|2024-01-30 18:15:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1572
1706638800000|2024-01-30 18:20:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774.8|10772.8|1108
1706639100000|2024-01-30 18:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|903
1706639400000|2024-01-30 18:30:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1792
1706639700000|2024-01-30 18:35:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|999
1706640000000|2024-01-30 18:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1459
1706640300000|2024-01-30 18:45:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1740
1706640600000|2024-01-30 18:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1111
1706640900000|2024-01-30 18:55:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1352
1706641200000|2024-01-30 19:00:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|1275
1706641500000|2024-01-30 19:05:00|10778|10776|10781.9|10779.9|10782.6|10780.6|10778|10776|2119
1706641800000|2024-01-30 19:10:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2248
1706642100000|2024-01-30 19:15:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|4634
1706642400000|2024-01-30 19:20:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10781.9|10779.9|2509
1706642700000|2024-01-30 19:25:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|1134
1706643000000|2024-01-30 19:30:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|5644
1706643300000|2024-01-30 19:35:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|3828
1706643600000|2024-01-30 19:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|3363
1706643900000|2024-01-30 19:45:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|4116
1706644200000|2024-01-30 19:50:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|3563
1706644500000|2024-01-30 19:55:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|8062
1706644800000|2024-01-30 20:00:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|4801
1706645100000|2024-01-30 20:05:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1658
1706645400000|2024-01-30 20:10:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|3460
1706645700000|2024-01-30 20:15:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|3178
1706646000000|2024-01-30 20:20:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|3037
1706646300000|2024-01-30 20:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|766
1706646600000|2024-01-30 20:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|2160
1706646900000|2024-01-30 20:35:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2132
1706647200000|2024-01-30 20:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1901
1706647500000|2024-01-30 20:45:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2027
1706647800000|2024-01-30 20:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1090
1706648100000|2024-01-30 20:55:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|7263
1706648400000|2024-01-30 21:00:00|10791.2|10789.2|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|5826
1706648700000|2024-01-30 21:05:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|3563
1706649000000|2024-01-30 21:10:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|2665
1706649300000|2024-01-30 21:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|5595
1706649600000|2024-01-30 21:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|2726
1706649900000|2024-01-30 21:25:00|10793.6|10791.6|10797.5|10795.5|10797.5|10795.5|10793.6|10791.6|7119
1706650200000|2024-01-30 21:30:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|3064
1706650500000|2024-01-30 21:35:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|2518
1706650800000|2024-01-30 21:40:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|7417
1706651100000|2024-01-30 21:45:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|2407
1706651400000|2024-01-30 21:50:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|2393
1706651700000|2024-01-30 21:55:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|3209
1706655600000|2024-01-30 23:00:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|590
1706655900000|2024-01-30 23:05:00|10801.4|10799.4|10801|10799|10801.4|10799.4|10800.6|10798.6|178
1706656200000|2024-01-30 23:10:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|64
1706656500000|2024-01-30 23:15:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|709
1706656800000|2024-01-30 23:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|518
1706657100000|2024-01-30 23:25:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|65
1706657400000|2024-01-30 23:30:00|10801|10799|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|93
1706657700000|2024-01-30 23:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|114
1706658000000|2024-01-30 23:40:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|168
1706658300000|2024-01-30 23:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|21
1706658600000|2024-01-30 23:50:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|424
1706658900000|2024-01-30 23:55:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|88
1706659200000|2024-01-31 00:00:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|377
1706659500000|2024-01-31 00:05:00|10799.4|10797.4|10801.4|10799.4|10802.2|10800.2|10799.4|10797.4|1292
1706659800000|2024-01-31 00:10:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|738
1706660100000|2024-01-31 00:15:00|10798.7|10796.7|10799|10797|10799.8|10797.8|10797.5|10795.5|926
1706660400000|2024-01-31 00:20:00|10799.8|10797.8|10798.7|10796.7|10800.6|10798.6|10798.3|10796.3|349
1706660700000|2024-01-31 00:25:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|587
1706661000000|2024-01-31 00:30:00|10800.6|10798.6|10799.8|10797.8|10803|10801|10799.8|10797.8|792
1706661300000|2024-01-31 00:35:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|430
1706661600000|2024-01-31 00:40:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|286
1706661900000|2024-01-31 00:45:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|630
1706662200000|2024-01-31 00:50:00|||||||||19
1706662500000|2024-01-31 00:55:00|||||||||99
1706662800000|2024-01-31 01:00:00|10800.6|10798.6|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|943
1706663100000|2024-01-31 01:05:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|451
1706663400000|2024-01-31 01:10:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|288
1706663700000|2024-01-31 01:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|538
1706664000000|2024-01-31 01:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|195
1706664300000|2024-01-31 01:25:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|593
1706664600000|2024-01-31 01:30:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|625
1706664900000|2024-01-31 01:35:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1015
1706665200000|2024-01-31 01:40:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|449
1706665500000|2024-01-31 01:45:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|264
1706665800000|2024-01-31 01:50:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|219
1706666100000|2024-01-31 01:55:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|7297
1706666400000|2024-01-31 02:00:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|425
1706666700000|2024-01-31 02:05:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|347
1706667000000|2024-01-31 02:10:00|10804.5|10802.5|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|609
1706667300000|2024-01-31 02:15:00|10806.5|10804.5|10806.1|10804.1|10806.5|10804.5|10806.1|10804.1|120
1706667600000|2024-01-31 02:20:00|||||||||146
1706667900000|2024-01-31 02:25:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|255
1706668200000|2024-01-31 02:30:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|40
1706668500000|2024-01-31 02:35:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|930
1706668800000|2024-01-31 02:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|90
1706669100000|2024-01-31 02:45:00|||||||||90
1706669400000|2024-01-31 02:50:00|||||||||21
1706669700000|2024-01-31 02:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|246
1706670000000|2024-01-31 03:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|108
1706670300000|2024-01-31 03:05:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|156
1706670600000|2024-01-31 03:10:00|||||||||128
1706670900000|2024-01-31 03:15:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|355
1706671200000|2024-01-31 03:20:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|323
1706671500000|2024-01-31 03:25:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|315
1706671800000|2024-01-31 03:30:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|170
1706672100000|2024-01-31 03:35:00|||||||||431
1706672400000|2024-01-31 03:40:00|||||||||19
1706672700000|2024-01-31 03:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|522
1706673000000|2024-01-31 03:50:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|179
1706673300000|2024-01-31 03:55:00|10804.9|10802.9|10806.1|10804.1|10806.1|10804.1|10804.9|10802.9|316
1706673600000|2024-01-31 04:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|432
1706673900000|2024-01-31 04:05:00|||||||||188
1706674200000|2024-01-31 04:10:00|10805.7|10803.7|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|493
1706674500000|2024-01-31 04:15:00|||||||||72
1706674800000|2024-01-31 04:20:00|||||||||258
1706675100000|2024-01-31 04:25:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|252
1706675400000|2024-01-31 04:30:00|||||||||28
1706675700000|2024-01-31 04:35:00|||||||||55
1706676000000|2024-01-31 04:40:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|368
1706676300000|2024-01-31 04:45:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|81
1706676600000|2024-01-31 04:50:00|||||||||17
1706676900000|2024-01-31 04:55:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1015
1706677200000|2024-01-31 05:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|442
1706677500000|2024-01-31 05:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|332
1706677800000|2024-01-31 05:10:00|||||||||68
1706678100000|2024-01-31 05:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|206
1706678400000|2024-01-31 05:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|200
1706678700000|2024-01-31 05:25:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|253
1706679000000|2024-01-31 05:30:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|588
1706679300000|2024-01-31 05:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|235
1706679600000|2024-01-31 05:40:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.8|10806.8|219
1706679900000|2024-01-31 05:45:00|||||||||27
1706680200000|2024-01-31 05:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|222
1706680500000|2024-01-31 05:55:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|587
1706680800000|2024-01-31 06:00:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|201
1706681100000|2024-01-31 06:05:00|||||||||298
1706681400000|2024-01-31 06:10:00|||||||||42
1706681700000|2024-01-31 06:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|852
1706682000000|2024-01-31 06:20:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|286
1706682300000|2024-01-31 06:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|187
1706682600000|2024-01-31 06:30:00|||||||||113
1706682900000|2024-01-31 06:35:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|56
1706683200000|2024-01-31 06:40:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1027
1706683500000|2024-01-31 06:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|687
1706683800000|2024-01-31 06:50:00|||||||||1190
1706684100000|2024-01-31 06:55:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|642
1706684400000|2024-01-31 07:00:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|624
1706684700000|2024-01-31 07:05:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|585
1706685000000|2024-01-31 07:10:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|509
1706685300000|2024-01-31 07:15:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|449
1706685600000|2024-01-31 07:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|199
1706685900000|2024-01-31 07:25:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|796
1706686200000|2024-01-31 07:30:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|960
1706686500000|2024-01-31 07:35:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|1056
1706686800000|2024-01-31 07:40:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|1194
1706687100000|2024-01-31 07:45:00|10810.8|10808.8|10814.7|10812.7|10814.7|10812.7|10810|10808|4885
1706687400000|2024-01-31 07:50:00|10815.5|10813.5|10813.9|10811.9|10818.6|10816.6|10813.1|10811.1|3468
1706687700000|2024-01-31 07:55:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|3090
1706688000000|2024-01-31 08:00:00|10810.8|10808.8|10810|10808|10813.1|10811.1|10809.2|10807.2|3249
1706688300000|2024-01-31 08:05:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|1552
1706688600000|2024-01-31 08:10:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1940
1706688900000|2024-01-31 08:15:00|10808|10806|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1661
1706689200000|2024-01-31 08:20:00|10808.4|10806.4|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|1277
1706689500000|2024-01-31 08:25:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|1377
1706689800000|2024-01-31 08:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|1975
1706690100000|2024-01-31 08:35:00|10808.4|10806.4|10807.6|10805.6|10810|10808|10807.6|10805.6|1479
1706690400000|2024-01-31 08:40:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|988
1706690700000|2024-01-31 08:45:00|10810|10808|10810|10808|10811.5|10809.5|10810|10808|1740
1706691000000|2024-01-31 08:50:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|2018
1706691300000|2024-01-31 08:55:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|1471
1706691600000|2024-01-31 09:00:00|10808.4|10806.4|10806.1|10804.1|10810|10808|10805.3|10803.3|1899
1706691900000|2024-01-31 09:05:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|936
1706692200000|2024-01-31 09:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|977
1706692500000|2024-01-31 09:15:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|1335
1706692800000|2024-01-31 09:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|408
1706693100000|2024-01-31 09:25:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|607
1706693400000|2024-01-31 09:30:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1415
1706693700000|2024-01-31 09:35:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|638
1706694000000|2024-01-31 09:40:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|1055
1706694300000|2024-01-31 09:45:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|555
1706694600000|2024-01-31 09:50:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|892
1706694900000|2024-01-31 09:55:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|682
1706695200000|2024-01-31 10:00:00|10806.5|10804.5|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1079
1706695500000|2024-01-31 10:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|577
1706695800000|2024-01-31 10:10:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|657
1706696100000|2024-01-31 10:15:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|337
1706696400000|2024-01-31 10:20:00|||||||||99
1706696700000|2024-01-31 10:25:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|861
1706697000000|2024-01-31 10:30:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|960
1706697300000|2024-01-31 10:35:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|621
1706697600000|2024-01-31 10:40:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|689
1706697900000|2024-01-31 10:45:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|1507
1706698200000|2024-01-31 10:50:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.3|10801.3|929
1706698500000|2024-01-31 10:55:00|||||||||422
1706698800000|2024-01-31 11:00:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|674
1706699100000|2024-01-31 11:05:00|||||||||109
1706699400000|2024-01-31 11:10:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|239
1706699700000|2024-01-31 11:15:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|365
1706700000000|2024-01-31 11:20:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2244
1706700300000|2024-01-31 11:25:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|610
1706700600000|2024-01-31 11:30:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|965
1706700900000|2024-01-31 11:35:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|515
1706701200000|2024-01-31 11:40:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|125
1706701500000|2024-01-31 11:45:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|804
1706701800000|2024-01-31 11:50:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|1639
1706702100000|2024-01-31 11:55:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|800
1706702400000|2024-01-31 12:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|987
1706702700000|2024-01-31 12:05:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|1016
1706703000000|2024-01-31 12:10:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|367
1706703300000|2024-01-31 12:15:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1916
1706703600000|2024-01-31 12:20:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1111
1706703900000|2024-01-31 12:25:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|777
1706704200000|2024-01-31 12:30:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|657
1706704500000|2024-01-31 12:35:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|595
1706704800000|2024-01-31 12:40:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|1519
1706705100000|2024-01-31 12:45:00|10805.3|10803.3|10808.4|10806.4|10810|10808|10804.5|10802.5|2380
1706705400000|2024-01-31 12:50:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|3211
1706705700000|2024-01-31 12:55:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|1141
1706706000000|2024-01-31 13:00:00|10807.6|10805.6|10804.5|10802.5|10810|10808|10804.5|10802.5|4171
1706706300000|2024-01-31 13:05:00|10803.7|10801.7|10804.5|10802.5|10806.1|10804.1|10803|10801|3851
1706706600000|2024-01-31 13:10:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10803.7|10801.7|4437
1706706900000|2024-01-31 13:15:00|10804.5|10802.5|10810.8|10808.8|10813.1|10811.1|10804.5|10802.5|9522
1706707200000|2024-01-31 13:20:00|10810.4|10808.4|10814.7|10812.7|10814.7|10812.7|10810|10808|7893
1706707500000|2024-01-31 13:25:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|5416
1706707800000|2024-01-31 13:30:00|10817|10815|10820.9|10818.9|10825.6|10823.6|10810|10808|12525
1706708100000|2024-01-31 13:35:00|10821.7|10819.7|10813.1|10811.1|10821.7|10819.7|10810.8|10808.8|10292
1706708400000|2024-01-31 13:40:00|10812.3|10810.3|10810.8|10808.8|10816.2|10814.2|10810.8|10808.8|11139
1706708700000|2024-01-31 13:45:00|10811.5|10809.5|10813.9|10811.9|10817.8|10815.8|10810|10808|4695
1706709000000|2024-01-31 13:50:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10812.3|10810.3|3581
1706709300000|2024-01-31 13:55:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|3650
1706709600000|2024-01-31 14:00:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10812.3|10810.3|5741
1706709900000|2024-01-31 14:05:00|10816.2|10814.2|10820.1|10818.1|10820.1|10818.1|10813.9|10811.9|4106
1706710200000|2024-01-31 14:10:00|10819.4|10817.4|10824.8|10822.8|10825.6|10823.6|10819.4|10817.4|7768
1706710500000|2024-01-31 14:15:00|10824|10822|10825.6|10823.6|10827.2|10825.2|10823.3|10821.3|7921
1706710800000|2024-01-31 14:20:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10822.5|10820.5|4446
1706711100000|2024-01-31 14:25:00|10826.4|10824.4|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|5367
1706711400000|2024-01-31 14:30:00|10827.2|10825.2|10838.9|10836.9|10841.2|10839.2|10827.2|10825.2|11737
1706711700000|2024-01-31 14:35:00|10838.1|10836.1|10845.1|10843.1|10846.7|10844.7|10837.3|10835.3|12224
1706712000000|2024-01-31 14:40:00|10844.4|10842.4|10839.7|10837.7|10845.9|10843.9|10839.7|10837.7|13032
1706712300000|2024-01-31 14:45:00|10840.5|10838.5|10845.9|10843.9|10847.5|10845.5|10839.7|10837.7|34089
1706712600000|2024-01-31 14:50:00|10846.7|10844.7|10851.4|10849.4|10852.2|10850.2|10844.4|10842.4|15449
1706712900000|2024-01-31 14:55:00|10852.2|10850.2|10846.7|10844.7|10854.5|10852.5|10842.8|10840.8|13854
1706713200000|2024-01-31 15:00:00|10847.5|10845.5|10841.2|10839.2|10849|10847|10840.5|10838.5|10620
1706713500000|2024-01-31 15:05:00|10840.8|10838.8|10842.8|10840.8|10845.1|10843.1|10840.5|10838.5|7502
1706713800000|2024-01-31 15:10:00|10843.6|10841.6|10842|10840|10845.1|10843.1|10842|10840|9346
1706714100000|2024-01-31 15:15:00|10842.8|10840.8|10842|10840|10846.7|10844.7|10841.2|10839.2|15141
1706714400000|2024-01-31 15:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10839.7|10837.7|4907
1706714700000|2024-01-31 15:25:00|10842|10840|10843.6|10841.6|10847.5|10845.5|10842|10840|5540
1706715000000|2024-01-31 15:30:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10840.5|10838.5|7712
1706715300000|2024-01-31 15:35:00|10843.6|10841.6|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|7835
1706715600000|2024-01-31 15:40:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|9255
1706715900000|2024-01-31 15:45:00|10849.4|10847.4|10850.6|10848.6|10852.2|10850.2|10849|10847|6944
1706716200000|2024-01-31 15:50:00|10849.8|10847.8|10851.4|10849.4|10853|10851|10848.3|10846.3|5821
1706716500000|2024-01-31 15:55:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10849.8|10847.8|10939
1706716800000|2024-01-31 16:00:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10850.6|10848.6|7052
1706717100000|2024-01-31 16:05:00|10850.6|10848.6|10847.5|10845.5|10850.6|10848.6|10845.1|10843.1|5256
1706717400000|2024-01-31 16:10:00|10846.7|10844.7|10848.3|10846.3|10849.8|10847.8|10845.9|10843.9|7259
1706717700000|2024-01-31 16:15:00|10849|10847|10846.7|10844.7|10850.6|10848.6|10845.9|10843.9|7702
1706718000000|2024-01-31 16:20:00|10845.9|10843.9|10842|10840|10846.7|10844.7|10842|10840|4904
1706718300000|2024-01-31 16:25:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10841.2|10839.2|5440
1706718600000|2024-01-31 16:30:00|10846.7|10844.7|10843.6|10841.6|10846.7|10844.7|10842|10840|3892
1706718900000|2024-01-31 16:35:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10842|10840|4637
1706719200000|2024-01-31 16:40:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|3836
1706719500000|2024-01-31 16:45:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842|10840|2896
1706719800000|2024-01-31 16:50:00|10842|10840|10845.1|10843.1|10845.1|10843.1|10842|10840|4135
1706720100000|2024-01-31 16:55:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|2419
1706720400000|2024-01-31 17:00:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|3654
1706720700000|2024-01-31 17:05:00|10842.8|10840.8|10841.2|10839.2|10844|10842|10841.2|10839.2|1350
1706721000000|2024-01-31 17:10:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1904
1706721300000|2024-01-31 17:15:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|3043
1706721600000|2024-01-31 17:20:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|2679
1706721900000|2024-01-31 17:25:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|5057
1706722200000|2024-01-31 17:30:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|2946
1706722500000|2024-01-31 17:35:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|2631
1706722800000|2024-01-31 17:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2777
1706723100000|2024-01-31 17:45:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1987
1706723400000|2024-01-31 17:50:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|961
1706723700000|2024-01-31 17:55:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|2098
1706724000000|2024-01-31 18:00:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|3289
1706724300000|2024-01-31 18:05:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|5020
1706724600000|2024-01-31 18:10:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|2593
1706724900000|2024-01-31 18:15:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1596
1706725200000|2024-01-31 18:20:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|3062
1706725500000|2024-01-31 18:25:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|4277
1706725800000|2024-01-31 18:30:00|10839.7|10837.7|10840.5|10838.5|10842|10840|10839.7|10837.7|2501
1706726100000|2024-01-31 18:35:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1622
1706726400000|2024-01-31 18:40:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1572
1706726700000|2024-01-31 18:45:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|6379
1706727000000|2024-01-31 18:50:00|10836.2|10834.2|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|5176
1706727300000|2024-01-31 18:55:00|10838.9|10836.9|10837.3|10835.3|10840.5|10838.5|10836.5|10834.5|3749
1706727600000|2024-01-31 19:00:00|10836.9|10834.9|10826.4|10824.4|10845.1|10843.1|10813.9|10811.9|15622
1706727900000|2024-01-31 19:05:00|10825.6|10823.6|10825.6|10823.6|10831.9|10829.9|10823.3|10821.3|11906
1706728200000|2024-01-31 19:10:00|10826.4|10824.4|10829.5|10827.5|10830.3|10828.3|10823.3|10821.3|6486
1706728500000|2024-01-31 19:15:00|10830.3|10828.3|10832.6|10830.6|10835|10833|10827.2|10825.2|8913
1706728800000|2024-01-31 19:20:00|10831.9|10829.9|10829.5|10827.5|10834.2|10832.2|10825.6|10823.6|6048
1706729100000|2024-01-31 19:25:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|5404
1706729400000|2024-01-31 19:30:00|10831.9|10829.9|10835.8|10833.8|10841.2|10839.2|10827.2|10825.2|12082
1706729700000|2024-01-31 19:35:00|10836.5|10834.5|10848.3|10846.3|10852.2|10850.2|10832.6|10830.6|13735
1706730000000|2024-01-31 19:40:00|10848.7|10846.7|10845.9|10843.9|10850.6|10848.6|10842.8|10840.8|12279
1706730300000|2024-01-31 19:45:00|10846.7|10844.7|10847.5|10845.5|10853|10851|10845.5|10843.5|12244
1706730600000|2024-01-31 19:50:00|10848.3|10846.3|10843.6|10841.6|10848.3|10846.3|10843.6|10841.6|7460
1706730900000|2024-01-31 19:55:00|10842.8|10840.8|10841.2|10839.2|10846.7|10844.7|10838.9|10836.9|12788
1706731200000|2024-01-31 20:00:00|10840.5|10838.5|10820.9|10818.9|10842.8|10840.8|10817|10815|19319
1706731500000|2024-01-31 20:05:00|10820.1|10818.1|10829.5|10827.5|10830.3|10828.3|10818.6|10816.6|15708
1706731800000|2024-01-31 20:10:00|10831.1|10829.1|10828.7|10826.7|10831.1|10829.1|10823.3|10821.3|11043
1706732100000|2024-01-31 20:15:00|10828|10826|10831.1|10829.1|10835|10833|10828|10826|12185
1706732400000|2024-01-31 20:20:00|10831.9|10829.9|10832.6|10830.6|10836.5|10834.5|10830.3|10828.3|11972
1706732700000|2024-01-31 20:25:00|10831.9|10829.9|10827.2|10825.2|10834.2|10832.2|10827.2|10825.2|4718
1706733000000|2024-01-31 20:30:00|10826.8|10824.8|10820.1|10818.1|10827.2|10825.2|10818.6|10816.6|10107
1706733300000|2024-01-31 20:35:00|10819.4|10817.4|10828|10826|10828|10826|10819.4|10817.4|8656
1706733600000|2024-01-31 20:40:00|10827.2|10825.2|10830.3|10828.3|10831.9|10829.9|10826.4|10824.4|7640
1706733900000|2024-01-31 20:45:00|10829.5|10827.5|10833.4|10831.4|10835|10833|10829.5|10827.5|10770
1706734200000|2024-01-31 20:50:00|10832.6|10830.6|10835.8|10833.8|10836.5|10834.5|10831.9|10829.9|18257
1706734500000|2024-01-31 20:55:00|10835|10833|10848.3|10846.3|10848.3|10846.3|10835|10833|35803
1706734800000|2024-01-31 21:00:00|10849|10847|10845.9|10843.9|10851.4|10849.4|10842.8|10840.8|23224
1706735100000|2024-01-31 21:05:00|10846.7|10844.7|10850.6|10848.6|10853|10851|10846.7|10844.7|9685
1706735400000|2024-01-31 21:10:00|10851.4|10849.4|10850.6|10848.6|10853|10851|10848.3|10846.3|6745
1706735700000|2024-01-31 21:15:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10848.3|10846.3|4776
1706736000000|2024-01-31 21:20:00|10853.7|10851.7|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|4541
1706736300000|2024-01-31 21:25:00|10853.7|10851.7|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|3365
1706736600000|2024-01-31 21:30:00|10853.3|10851.3|10855.3|10853.3|10855.3|10853.3|10853|10851|3095
1706736900000|2024-01-31 21:35:00|10854.5|10852.5|10858.4|10856.4|10859.2|10857.2|10854.5|10852.5|5268
1706737200000|2024-01-31 21:40:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.1|10854.1|7555
1706737500000|2024-01-31 21:45:00|10857.6|10855.6|10859.2|10857.2|10860.8|10858.8|10856.1|10854.1|3768
1706737800000|2024-01-31 21:50:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|2850
1706738100000|2024-01-31 21:55:00|10860.8|10858.8|10858|10856|10860.8|10858.8|10857.6|10855.6|4179
1706742000000|2024-01-31 23:00:00|10856.1|10854.1|10853|10851|10856.9|10854.9|10852.2|10850.2|1568
1706742300000|2024-01-31 23:05:00|10852.6|10850.6|10854.1|10852.1|10855.3|10853.3|10852.6|10850.6|701
1706742600000|2024-01-31 23:10:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|414
1706742900000|2024-01-31 23:15:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10852.2|10850.2|321
1706743200000|2024-01-31 23:20:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10852.2|10850.2|475
1706743500000|2024-01-31 23:25:00|10851.8|10849.8|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|141
1706743800000|2024-01-31 23:30:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|980
1706744100000|2024-01-31 23:35:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|337
1706744400000|2024-01-31 23:40:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|598
1706744700000|2024-01-31 23:45:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|489
1706745000000|2024-01-31 23:50:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|614
1706745300000|2024-01-31 23:55:00|10849.4|10847.4|10847.5|10845.5|10849.4|10847.4|10846.7|10844.7|1243
1706745600000|2024-02-01 00:00:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10847.5|10845.5|776
1706745900000|2024-02-01 00:05:00|10849|10847|10849|10847|10849|10847|10846.7|10844.7|1033
1706746200000|2024-02-01 00:10:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|781
1706746500000|2024-02-01 00:15:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1081
1706746800000|2024-02-01 00:20:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|370
1706747100000|2024-02-01 00:25:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|449
1706747400000|2024-02-01 00:30:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|361
1706747700000|2024-02-01 00:35:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|475
1706748000000|2024-02-01 00:40:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10847.5|10845.5|683
1706748300000|2024-02-01 00:45:00|10848.3|10846.3|10844.4|10842.4|10848.3|10846.3|10844.4|10842.4|493
1706748600000|2024-02-01 00:50:00|10845.1|10843.1|10841.2|10839.2|10845.1|10843.1|10839.7|10837.7|3122
1706748900000|2024-02-01 00:55:00|10842|10840|10839.7|10837.7|10842|10840|10839.7|10837.7|1588
1706749200000|2024-02-01 01:00:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|459
1706749500000|2024-02-01 01:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1161
1706749800000|2024-02-01 01:10:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|529
1706750100000|2024-02-01 01:15:00|10838.5|10836.5|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|570
1706750400000|2024-02-01 01:20:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|933
1706750700000|2024-02-01 01:25:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|482
1706751000000|2024-02-01 01:30:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|706
1706751300000|2024-02-01 01:35:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|608
1706751600000|2024-02-01 01:40:00|||||||||81
1706751900000|2024-02-01 01:45:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|706
1706752200000|2024-02-01 01:50:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|318
1706752500000|2024-02-01 01:55:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1008
1706752800000|2024-02-01 02:00:00|10840.8|10838.8|10842|10840|10842|10840|10840.5|10838.5|559
1706753100000|2024-02-01 02:05:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|796
1706753400000|2024-02-01 02:10:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|470
1706753700000|2024-02-01 02:15:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|840
1706754000000|2024-02-01 02:20:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|392
1706754300000|2024-02-01 02:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|316
1706754600000|2024-02-01 02:30:00|||||||||445
1706754900000|2024-02-01 02:35:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|572
1706755200000|2024-02-01 02:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|577
1706755500000|2024-02-01 02:45:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|80
1706755800000|2024-02-01 02:50:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|989
1706756100000|2024-02-01 02:55:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|520
1706756400000|2024-02-01 03:00:00|||||||||51
1706756700000|2024-02-01 03:05:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10840.1|10838.1|317
1706757000000|2024-02-01 03:10:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|909
1706757300000|2024-02-01 03:15:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|483
1706757600000|2024-02-01 03:20:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.8|10838.8|2561
1706757900000|2024-02-01 03:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|196
1706758200000|2024-02-01 03:30:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|3553
1706758500000|2024-02-01 03:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|937
1706758800000|2024-02-01 03:40:00|10842|10840|10842|10840|10842|10840|10842|10840|73
1706759100000|2024-02-01 03:45:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|278
1706759400000|2024-02-01 03:50:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|61
1706759700000|2024-02-01 03:55:00|||||||||700
1706760000000|2024-02-01 04:00:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|56
1706760300000|2024-02-01 04:05:00|||||||||30
1706760600000|2024-02-01 04:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|283
1706760900000|2024-02-01 04:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|354
1706761200000|2024-02-01 04:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|502
1706761500000|2024-02-01 04:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|504
1706761800000|2024-02-01 04:30:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|247
1706762100000|2024-02-01 04:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|586
1706762400000|2024-02-01 04:40:00|||||||||33
1706762700000|2024-02-01 04:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|305
1706763000000|2024-02-01 04:50:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|627
1706763300000|2024-02-01 04:55:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|261
1706763600000|2024-02-01 05:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|568
1706763900000|2024-02-01 05:05:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|145
1706764200000|2024-02-01 05:10:00|10842.4|10840.4|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|572
1706764500000|2024-02-01 05:15:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|240
1706764800000|2024-02-01 05:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|52
1706765100000|2024-02-01 05:25:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1082
1706765400000|2024-02-01 05:30:00|10840.8|10838.8|10841.2|10839.2|10842|10840|10840.8|10838.8|276
1706765700000|2024-02-01 05:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|191
1706766000000|2024-02-01 05:40:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|428
1706766300000|2024-02-01 05:45:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|313
1706766600000|2024-02-01 05:50:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|130
1706766900000|2024-02-01 05:55:00|10840.8|10838.8|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|317
1706767200000|2024-02-01 06:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|542
1706767500000|2024-02-01 06:05:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|550
1706767800000|2024-02-01 06:10:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1303
1706768100000|2024-02-01 06:15:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|338
1706768400000|2024-02-01 06:20:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|328
1706768700000|2024-02-01 06:25:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|368
1706769000000|2024-02-01 06:30:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|715
1706769300000|2024-02-01 06:35:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10842|10840|1130
1706769600000|2024-02-01 06:40:00|10842|10840|10842|10840|10842|10840|10842|10840|424
1706769900000|2024-02-01 06:45:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.6|10839.6|332
1706770200000|2024-02-01 06:50:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|1266
1706770500000|2024-02-01 06:55:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|373
1706770800000|2024-02-01 07:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|359
1706771100000|2024-02-01 07:05:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|385
1706771400000|2024-02-01 07:10:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1474
1706771700000|2024-02-01 07:15:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|1023
1706772000000|2024-02-01 07:20:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2206
1706772300000|2024-02-01 07:25:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|939
1706772600000|2024-02-01 07:30:00|10837.3|10835.3|10840.5|10838.5|10841.2|10839.2|10837.3|10835.3|3056
1706772900000|2024-02-01 07:35:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|955
1706773200000|2024-02-01 07:40:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|325
1706773500000|2024-02-01 07:45:00|10838.1|10836.1|10840.5|10838.5|10841.2|10839.2|10838.1|10836.1|420
1706773800000|2024-02-01 07:50:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|985
1706774100000|2024-02-01 07:55:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|1257
1706774400000|2024-02-01 08:00:00|10844.4|10842.4|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|2276
1706774700000|2024-02-01 08:05:00|10842.8|10840.8|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|1491
1706775000000|2024-02-01 08:10:00|10842.8|10840.8|10845.9|10843.9|10846.7|10844.7|10842.8|10840.8|2828
1706775300000|2024-02-01 08:15:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10842|10840|2581
1706775600000|2024-02-01 08:20:00|10844.8|10842.8|10848.3|10846.3|10848.3|10846.3|10844.4|10842.4|5321
1706775900000|2024-02-01 08:25:00|10847.5|10845.5|10849.8|10847.8|10850.6|10848.6|10847.5|10845.5|3929
1706776200000|2024-02-01 08:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849|10847|3398
1706776500000|2024-02-01 08:35:00|10851|10849|10851.4|10849.4|10853|10851|10849.8|10847.8|4959
1706776800000|2024-02-01 08:40:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1467
1706777100000|2024-02-01 08:45:00|10852.2|10850.2|10849.8|10847.8|10852.2|10850.2|10849.8|10847.8|2642
1706777400000|2024-02-01 08:50:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10848.3|10846.3|2093
1706777700000|2024-02-01 08:55:00|10849.8|10847.8|10853|10851|10853|10851|10849.8|10847.8|2359
1706778000000|2024-02-01 09:00:00|10852.2|10850.2|10848.3|10846.3|10852.2|10850.2|10848.3|10846.3|2252
1706778300000|2024-02-01 09:05:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|998
1706778600000|2024-02-01 09:10:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|1419
1706778900000|2024-02-01 09:15:00|10846.7|10844.7|10849|10847|10850.6|10848.6|10846.7|10844.7|2300
1706779200000|2024-02-01 09:20:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2827
1706779500000|2024-02-01 09:25:00|10849|10847|10848.3|10846.3|10849|10847|10846.7|10844.7|1191
1706779800000|2024-02-01 09:30:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|1055
1706780100000|2024-02-01 09:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|799
1706780400000|2024-02-01 09:40:00|10845.1|10843.1|10844.4|10842.4|10847.5|10845.5|10844.4|10842.4|4989
1706780700000|2024-02-01 09:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1607
1706781000000|2024-02-01 09:50:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|750
1706781300000|2024-02-01 09:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|985
1706781600000|2024-02-01 10:00:00|10844.4|10842.4|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|1950
1706781900000|2024-02-01 10:05:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10842|10840|1426
1706782200000|2024-02-01 10:10:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10842|10840|2084
1706782500000|2024-02-01 10:15:00|10845.1|10843.1|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|1455
1706782800000|2024-02-01 10:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|984
1706783100000|2024-02-01 10:25:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|640
1706783400000|2024-02-01 10:30:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|857
1706783700000|2024-02-01 10:35:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|810
1706784000000|2024-02-01 10:40:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|832
1706784300000|2024-02-01 10:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|694
1706784600000|2024-02-01 10:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|804
1706784900000|2024-02-01 10:55:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1284
1706785200000|2024-02-01 11:00:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|331
1706785500000|2024-02-01 11:05:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|60
1706785800000|2024-02-01 11:10:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10842.8|10840.8|908
1706786100000|2024-02-01 11:15:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|589
1706786400000|2024-02-01 11:20:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|595
1706786700000|2024-02-01 11:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|709
1706787000000|2024-02-01 11:30:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|335
1706787300000|2024-02-01 11:35:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|847
1706787600000|2024-02-01 11:40:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1923
1706787900000|2024-02-01 11:45:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|373
1706788200000|2024-02-01 11:50:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|1672
1706788500000|2024-02-01 11:55:00|10849.8|10847.8|10848.3|10846.3|10850.6|10848.6|10847.5|10845.5|1405
1706788800000|2024-02-01 12:00:00|10849|10847|10845.1|10843.1|10849|10847|10845.1|10843.1|2270
1706789100000|2024-02-01 12:05:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|3106
1706789400000|2024-02-01 12:10:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|910
1706789700000|2024-02-01 12:15:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10841.2|10839.2|1676
1706790000000|2024-02-01 12:20:00|10842.8|10840.8|10844.8|10842.8|10844.8|10842.8|10841.2|10839.2|1661
1706790300000|2024-02-01 12:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1685
1706790600000|2024-02-01 12:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1283
1706790900000|2024-02-01 12:35:00|10844.8|10842.8|10844.4|10842.4|10844.8|10842.8|10843.6|10841.6|1225
1706791200000|2024-02-01 12:40:00|10845.1|10843.1|10849.8|10847.8|10849.8|10847.8|10844.4|10842.4|2429
1706791500000|2024-02-01 12:45:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10847.5|10845.5|2127
1706791800000|2024-02-01 12:50:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10847.5|10845.5|2718
1706792100000|2024-02-01 12:55:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|2651
1706792400000|2024-02-01 13:00:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|2701
1706792700000|2024-02-01 13:05:00|10851.4|10849.4|10853|10851|10853|10851|10849.8|10847.8|3212
1706793000000|2024-02-01 13:10:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|3299
1706793300000|2024-02-01 13:15:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10852.2|10850.2|6780
1706793600000|2024-02-01 13:20:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10853|10851|5085
1706793900000|2024-02-01 13:25:00|10856.1|10854.1|10855.3|10853.3|10856.9|10854.9|10853.3|10851.3|5653
1706794200000|2024-02-01 13:30:00|10858.4|10856.4|10860.8|10858.8|10865.5|10863.5|10856.9|10854.9|14699
1706794500000|2024-02-01 13:35:00|10861.5|10859.5|10865.5|10863.5|10867|10865|10860.8|10858.8|9498
1706794800000|2024-02-01 13:40:00|10865.8|10863.8|10861.5|10859.5|10867.8|10865.8|10861.5|10859.5|6725
1706795100000|2024-02-01 13:45:00|10862.3|10860.3|10863.9|10861.9|10864.7|10862.7|10861.5|10859.5|3836
1706795400000|2024-02-01 13:50:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|3833
1706795700000|2024-02-01 13:55:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|3175
1706796000000|2024-02-01 14:00:00|10863.1|10861.1|10864.7|10862.7|10867|10865|10863.1|10861.1|3710
1706796300000|2024-02-01 14:05:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|3829
1706796600000|2024-02-01 14:10:00|10864.3|10862.3|10867|10865|10867.8|10865.8|10863.9|10861.9|6849
1706796900000|2024-02-01 14:15:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|4813
1706797200000|2024-02-01 14:20:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|6521
1706797500000|2024-02-01 14:25:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10867|10865|6941
1706797800000|2024-02-01 14:30:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10865.5|10863.5|3256
1706798100000|2024-02-01 14:35:00|10866.2|10864.2|10864.7|10862.7|10867.8|10865.8|10863.9|10861.9|5812
1706798400000|2024-02-01 14:40:00|10863.9|10861.9|10868.6|10866.6|10869.4|10867.4|10863.1|10861.1|4860
1706798700000|2024-02-01 14:45:00|10867.8|10865.8|10868.6|10866.6|10870.9|10868.9|10866.2|10864.2|8114
1706799000000|2024-02-01 14:50:00|10867.8|10865.8|10870.1|10868.1|10870.9|10868.9|10866.2|10864.2|5840
1706799300000|2024-02-01 14:55:00|10870.9|10868.9|10871.3|10869.3|10872.5|10870.5|10869.4|10867.4|5505
1706799600000|2024-02-01 15:00:00|10870.9|10868.9|10862.3|10860.3|10870.9|10868.9|10853|10851|18767
1706799900000|2024-02-01 15:05:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10856.1|10854.1|7674
1706800200000|2024-02-01 15:10:00|10862.3|10860.3|10859.2|10857.2|10862.3|10860.3|10856.1|10854.1|9679
1706800500000|2024-02-01 15:15:00|10860|10858|10857.6|10855.6|10863.9|10861.9|10856.9|10854.9|6568
1706800800000|2024-02-01 15:20:00|10858|10856|10862.3|10860.3|10862.3|10860.3|10856.9|10854.9|6898
1706801100000|2024-02-01 15:25:00|10863.1|10861.1|10862.3|10860.3|10864.7|10862.7|10860.8|10858.8|8014
1706801400000|2024-02-01 15:30:00|10861.5|10859.5|10860.8|10858.8|10863.1|10861.1|10860|10858|5503
1706801700000|2024-02-01 15:35:00|10860.4|10858.4|10861.5|10859.5|10863.1|10861.1|10860.4|10858.4|5498
1706802000000|2024-02-01 15:40:00|10862.3|10860.3|10868.6|10866.6|10868.6|10866.6|10861.5|10859.5|6402
1706802300000|2024-02-01 15:45:00|10869.4|10867.4|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|10484
1706802600000|2024-02-01 15:50:00|10869.4|10867.4|10875.6|10873.6|10878|10876|10869.4|10867.4|10457
1706802900000|2024-02-01 15:55:00|10876.4|10874.4|10881.9|10879.9|10881.9|10879.9|10876.4|10874.4|6535
1706803200000|2024-02-01 16:00:00|10882.6|10880.6|10886.5|10884.5|10890.5|10888.5|10881.9|10879.9|13405
1706803500000|2024-02-01 16:05:00|10887.3|10885.3|10888.9|10886.9|10890.5|10888.5|10883.4|10881.4|8438
1706803800000|2024-02-01 16:10:00|10889.3|10887.3|10892.8|10890.8|10892.8|10890.8|10887.3|10885.3|7515
1706804100000|2024-02-01 16:15:00|10893.6|10891.6|10885|10883|10894.4|10892.4|10885|10883|9111
1706804400000|2024-02-01 16:20:00|10884.2|10882.2|10884.2|10882.2|10887.7|10885.7|10883.4|10881.4|8403
1706804700000|2024-02-01 16:25:00|10883.4|10881.4|10880.3|10878.3|10885.8|10883.8|10879.5|10877.5|6674
1706805000000|2024-02-01 16:30:00|10881.1|10879.1|10881.1|10879.1|10885|10883|10880.3|10878.3|5051
1706805300000|2024-02-01 16:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|3596
1706805600000|2024-02-01 16:40:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10878.7|10876.7|4276
1706805900000|2024-02-01 16:45:00|10884.2|10882.2|10878.7|10876.7|10886.5|10884.5|10878|10876|8490
1706806200000|2024-02-01 16:50:00|10879.5|10877.5|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|4134
1706806500000|2024-02-01 16:55:00|10881.1|10879.1|10873.3|10871.3|10881.1|10879.1|10873.3|10871.3|5256
1706806800000|2024-02-01 17:00:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10872.5|10870.5|6376
1706807100000|2024-02-01 17:05:00|10874|10872|10872.5|10870.5|10876.4|10874.4|10871.7|10869.7|3192
1706807400000|2024-02-01 17:10:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|4676
1706807700000|2024-02-01 17:15:00|10872.5|10870.5|10870.9|10868.9|10874.8|10872.8|10870.1|10868.1|3511
1706808000000|2024-02-01 17:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|5398
1706808300000|2024-02-01 17:25:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10867|10865|5335
1706808600000|2024-02-01 17:30:00|10870.1|10868.1|10874|10872|10874.8|10872.8|10868.6|10866.6|6229
1706808900000|2024-02-01 17:35:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10873.3|10871.3|4842
1706809200000|2024-02-01 17:40:00|10873.3|10871.3|10869.4|10867.4|10873.3|10871.3|10869.4|10867.4|4043
1706809500000|2024-02-01 17:45:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|4206
1706809800000|2024-02-01 17:50:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|4233
1706810100000|2024-02-01 17:55:00|10868.6|10866.6|10866.2|10864.2|10868.6|10866.6|10865.5|10863.5|2626
1706810400000|2024-02-01 18:00:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|4390
1706810700000|2024-02-01 18:05:00|10864.7|10862.7|10866.2|10864.2|10869.4|10867.4|10863.9|10861.9|4864
1706811000000|2024-02-01 18:10:00|10867|10865|10866.2|10864.2|10867|10865|10864.7|10862.7|4976
1706811300000|2024-02-01 18:15:00|10867|10865|10862.3|10860.3|10867|10865|10862.3|10860.3|3690
1706811600000|2024-02-01 18:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3117
1706811900000|2024-02-01 18:25:00|10864.7|10862.7|10860.8|10858.8|10864.7|10862.7|10860.8|10858.8|4696
1706812200000|2024-02-01 18:30:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|1721
1706812500000|2024-02-01 18:35:00|10861.5|10859.5|10867.8|10865.8|10867.8|10865.8|10860.8|10858.8|3573
1706812800000|2024-02-01 18:40:00|10867|10865|10866.2|10864.2|10869.4|10867.4|10865.5|10863.5|3985
1706813100000|2024-02-01 18:45:00|10867|10865|10863.9|10861.9|10867.8|10865.8|10863.1|10861.1|2704
1706813400000|2024-02-01 18:50:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|2349
1706813700000|2024-02-01 18:55:00|10863.9|10861.9|10865.5|10863.5|10867|10865|10863.9|10861.9|3240
1706814000000|2024-02-01 19:00:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|1852
1706814300000|2024-02-01 19:05:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|937
1706814600000|2024-02-01 19:10:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|1679
1706814900000|2024-02-01 19:15:00|10869.8|10867.8|10865.5|10863.5|10870.1|10868.1|10865.5|10863.5|2758
1706815200000|2024-02-01 19:20:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|2747
1706815500000|2024-02-01 19:25:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2368
1706815800000|2024-02-01 19:30:00|10870.1|10868.1|10867|10865|10870.1|10868.1|10867|10865|4395
1706816100000|2024-02-01 19:35:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10866.2|10864.2|6164
1706816400000|2024-02-01 19:40:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|5382
1706816700000|2024-02-01 19:45:00|10873.3|10871.3|10870.1|10868.1|10873.3|10871.3|10868.6|10866.6|3765
1706817000000|2024-02-01 19:50:00|10869.8|10867.8|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3743
1706817300000|2024-02-01 19:55:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|5016
1706817600000|2024-02-01 20:00:00|10871.3|10869.3|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|5980
1706817900000|2024-02-01 20:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1584
1706818200000|2024-02-01 20:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.5|10868.5|561
1706818500000|2024-02-01 20:15:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|2358
1706818800000|2024-02-01 20:20:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|3048
1706819100000|2024-02-01 20:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|3433
1706819400000|2024-02-01 20:30:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2759
1706819700000|2024-02-01 20:35:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|4483
1706820000000|2024-02-01 20:40:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|2592
1706820300000|2024-02-01 20:45:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|3036
1706820600000|2024-02-01 20:50:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|3330
1706820900000|2024-02-01 20:55:00|10869.8|10867.8|10872.5|10870.5|10872.5|10870.5|10869.4|10867.4|5172
1706821200000|2024-02-01 21:00:00|10871.7|10869.7|10868.6|10866.6|10872.5|10870.5|10867.8|10865.8|6212
1706821500000|2024-02-01 21:05:00|10869.4|10867.4|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|2750
1706821800000|2024-02-01 21:10:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|2208
1706822100000|2024-02-01 21:15:00|10867|10865|10870.1|10868.1|10870.9|10868.9|10866.2|10864.2|2425
1706822400000|2024-02-01 21:20:00|10869.4|10867.4|10864.7|10862.7|10870.1|10868.1|10864.7|10862.7|4271
1706822700000|2024-02-01 21:25:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|1741
1706823000000|2024-02-01 21:30:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|2462
1706823300000|2024-02-01 21:35:00|10867|10865|10865.5|10863.5|10867|10865|10864.7|10862.7|3823
1706823600000|2024-02-01 21:40:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|837
1706823900000|2024-02-01 21:45:00|10863.1|10861.1|10864.7|10862.7|10865.1|10863.1|10863.1|10861.1|963
1706824200000|2024-02-01 21:50:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|811
1706824500000|2024-02-01 21:55:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10864.7|10862.7|2369
1706828400000|2024-02-01 23:00:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|643
1706828700000|2024-02-01 23:05:00|10863.9|10861.9|10865.5|10863.5|10865.8|10863.8|10863.9|10861.9|260
1706829000000|2024-02-01 23:10:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|157
1706829300000|2024-02-01 23:15:00|10865.8|10863.8|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|92
1706829600000|2024-02-01 23:20:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|603
1706829900000|2024-02-01 23:25:00|||||||||3
1706830200000|2024-02-01 23:30:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|198
1706830500000|2024-02-01 23:35:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|455
1706830800000|2024-02-01 23:40:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|419
1706831100000|2024-02-01 23:45:00|10867|10865|10867|10865|10867|10865|10866.6|10864.6|90
1706831400000|2024-02-01 23:50:00|10866.6|10864.6|10867|10865|10867|10865|10866.2|10864.2|185
1706831700000|2024-02-01 23:55:00|||||||||20
1706832000000|2024-02-02 00:00:00|10866.2|10864.2|10863.9|10861.9|10867.8|10865.8|10863.1|10861.1|1347
1706832300000|2024-02-02 00:05:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|544
1706832600000|2024-02-02 00:10:00|10864.3|10862.3|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|560
1706832900000|2024-02-02 00:15:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|479
1706833200000|2024-02-02 00:20:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1028
1706833500000|2024-02-02 00:25:00|10863.1|10861.1|10866.2|10864.2|10867|10865|10863.1|10861.1|1123
1706833800000|2024-02-02 00:30:00|10867|10865|10866.2|10864.2|10867|10865|10864.7|10862.7|1547
1706834100000|2024-02-02 00:35:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|459
1706834400000|2024-02-02 00:40:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|589
1706834700000|2024-02-02 00:45:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|825
1706835000000|2024-02-02 00:50:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|138
1706835300000|2024-02-02 00:55:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|472
1706835600000|2024-02-02 01:00:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|426
1706835900000|2024-02-02 01:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|176
1706836200000|2024-02-02 01:10:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|340
1706836500000|2024-02-02 01:15:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|555
1706836800000|2024-02-02 01:20:00|10863.1|10861.1|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|366
1706837100000|2024-02-02 01:25:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|248
1706837400000|2024-02-02 01:30:00|10865.5|10863.5|10864.7|10862.7|10867|10865|10864.7|10862.7|1121
1706837700000|2024-02-02 01:35:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|330
1706838000000|2024-02-02 01:40:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|384
1706838300000|2024-02-02 01:45:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|926
1706838600000|2024-02-02 01:50:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|747
1706838900000|2024-02-02 01:55:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|890
1706839200000|2024-02-02 02:00:00|10863.1|10861.1|10862.3|10860.3|10863.5|10861.5|10861.5|10859.5|439
1706839500000|2024-02-02 02:05:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|503
1706839800000|2024-02-02 02:10:00|||||||||662
1706840100000|2024-02-02 02:15:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10859.2|10857.2|318
1706840400000|2024-02-02 02:20:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|581
1706840700000|2024-02-02 02:25:00|||||||||9
1706841000000|2024-02-02 02:30:00|||||||||427
1706841300000|2024-02-02 02:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|308
1706841600000|2024-02-02 02:40:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|212
1706841900000|2024-02-02 02:45:00|10860|10858|10860|10858|10860|10858|10860|10858|25
1706842200000|2024-02-02 02:50:00|10860.4|10858.4|10860|10858|10860.8|10858.8|10860|10858|82
1706842500000|2024-02-02 02:55:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|294
1706842800000|2024-02-02 03:00:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|265
1706843100000|2024-02-02 03:05:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|658
1706843400000|2024-02-02 03:10:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|524
1706843700000|2024-02-02 03:15:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|384
1706844000000|2024-02-02 03:20:00|||||||||22
1706844300000|2024-02-02 03:25:00|||||||||796
1706844600000|2024-02-02 03:30:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1664
1706844900000|2024-02-02 03:35:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1672
1706845200000|2024-02-02 03:40:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|478
1706845500000|2024-02-02 03:45:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|373
1706845800000|2024-02-02 03:50:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|421
1706846100000|2024-02-02 03:55:00|||||||||109
1706846400000|2024-02-02 04:00:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.5|10854.5|249
1706846700000|2024-02-02 04:05:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|668
1706847000000|2024-02-02 04:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|226
1706847300000|2024-02-02 04:15:00|||||||||207
1706847600000|2024-02-02 04:20:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|155
1706847900000|2024-02-02 04:25:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|335
1706848200000|2024-02-02 04:30:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|758
1706848500000|2024-02-02 04:35:00|||||||||70
1706848800000|2024-02-02 04:40:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|140
1706849100000|2024-02-02 04:45:00|||||||||77
1706849700000|2024-02-02 04:55:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|46
1706850000000|2024-02-02 05:00:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|416
1706850300000|2024-02-02 05:05:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|264
1706850600000|2024-02-02 05:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|133
1706850900000|2024-02-02 05:15:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|175
1706851200000|2024-02-02 05:20:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858|10856|99
1706851500000|2024-02-02 05:25:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|506
1706851800000|2024-02-02 05:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|882
1706852100000|2024-02-02 05:35:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|64
1706852400000|2024-02-02 05:40:00|||||||||40
1706852700000|2024-02-02 05:45:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|367
1706853000000|2024-02-02 05:50:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|470
1706853300000|2024-02-02 05:55:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|257
1706853600000|2024-02-02 06:00:00|10861.2|10859.2|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|412
1706853900000|2024-02-02 06:05:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|262
1706854200000|2024-02-02 06:10:00|10863.1|10861.1|10860.8|10858.8|10863.1|10861.1|10860|10858|1733
1706854500000|2024-02-02 06:15:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|1096
1706854800000|2024-02-02 06:20:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|783
1706855100000|2024-02-02 06:25:00|10860.4|10858.4|10862.3|10860.3|10862.3|10860.3|10860.4|10858.4|1922
1706855400000|2024-02-02 06:30:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|799
1706855700000|2024-02-02 06:35:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10859.2|10857.2|356
1706856000000|2024-02-02 06:40:00|10860|10858|10860|10858|10860|10858|10860|10858|218
1706856300000|2024-02-02 06:45:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10858.4|10856.4|232
1706856600000|2024-02-02 06:50:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|281
1706856900000|2024-02-02 06:55:00|10858.4|10856.4|10860|10858|10860.8|10858.8|10858.4|10856.4|452
1706857200000|2024-02-02 07:00:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|409
1706857500000|2024-02-02 07:05:00|10860|10858|10857.6|10855.6|10860|10858|10857.6|10855.6|664
1706857800000|2024-02-02 07:10:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|574
1706858100000|2024-02-02 07:15:00|10859.2|10857.2|10857.6|10855.6|10860|10858|10857.6|10855.6|813
1706858400000|2024-02-02 07:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|583
1706858700000|2024-02-02 07:25:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|2280
1706859000000|2024-02-02 07:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1301
1706859300000|2024-02-02 07:35:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|1039
1706859600000|2024-02-02 07:40:00|||||||||984
1706859900000|2024-02-02 07:45:00|10854.5|10852.5|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1218
1706860200000|2024-02-02 07:50:00|10853.3|10851.3|10853|10851|10853.7|10851.7|10853|10851|1518
1706860500000|2024-02-02 07:55:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10850.6|10848.6|1960
1706860800000|2024-02-02 08:00:00|10849.8|10847.8|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|2374
1706861100000|2024-02-02 08:05:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|1663
1706861400000|2024-02-02 08:10:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|2926
1706861700000|2024-02-02 08:15:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|1155
1706862000000|2024-02-02 08:20:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|3219
1706862300000|2024-02-02 08:25:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853|10851|3575
1706862600000|2024-02-02 08:30:00|10853.7|10851.7|10854.5|10852.5|10854.9|10852.9|10853.7|10851.7|1957
1706862900000|2024-02-02 08:35:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2273
1706863200000|2024-02-02 08:40:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|1529
1706863500000|2024-02-02 08:45:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|1823
1706863800000|2024-02-02 08:50:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|781
1706864100000|2024-02-02 08:55:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10852.2|10850.2|3051
1706864400000|2024-02-02 09:00:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|3082
1706864700000|2024-02-02 09:05:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|1356
1706865000000|2024-02-02 09:10:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853|10851|1408
1706865300000|2024-02-02 09:15:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|611
1706865600000|2024-02-02 09:20:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|545
1706865900000|2024-02-02 09:25:00|10852.6|10850.6|10853|10851|10853.7|10851.7|10852.6|10850.6|2537
1706866200000|2024-02-02 09:30:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|434
1706866500000|2024-02-02 09:35:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|709
1706866800000|2024-02-02 09:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|413
1706867100000|2024-02-02 09:45:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|619
1706867400000|2024-02-02 09:50:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|753
1706867700000|2024-02-02 09:55:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|1396
1706868000000|2024-02-02 10:00:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|897
1706868300000|2024-02-02 10:05:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10852.2|10850.2|1839
1706868600000|2024-02-02 10:10:00|||||||||261
1706868900000|2024-02-02 10:15:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|1077
1706869200000|2024-02-02 10:20:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|852
1706869500000|2024-02-02 10:25:00|10853.7|10851.7|10854.5|10852.5|10855.3|10853.3|10853|10851|762
1706869800000|2024-02-02 10:30:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|279
1706870100000|2024-02-02 10:35:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|440
1706870400000|2024-02-02 10:40:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|510
1706870700000|2024-02-02 10:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|457
1706871000000|2024-02-02 10:50:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1572
1706871300000|2024-02-02 10:55:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|874
1706871600000|2024-02-02 11:00:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|449
1706871900000|2024-02-02 11:05:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1286
1706872200000|2024-02-02 11:10:00|10855.3|10853.3|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|423
1706872500000|2024-02-02 11:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|355
1706872800000|2024-02-02 11:20:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|196
1706873100000|2024-02-02 11:25:00|||||||||745
1706873400000|2024-02-02 11:30:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|782
1706873700000|2024-02-02 11:35:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1049
1706874000000|2024-02-02 11:40:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|1724
1706874300000|2024-02-02 11:45:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|472
1706874600000|2024-02-02 11:50:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|469
1706874900000|2024-02-02 11:55:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2609
1706875200000|2024-02-02 12:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|1049
1706875500000|2024-02-02 12:05:00|10855.3|10853.3|10856.1|10854.1|10856.1|10854.1|10855.3|10853.3|1595
1706875800000|2024-02-02 12:10:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|967
1706876100000|2024-02-02 12:15:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|3183
1706876400000|2024-02-02 12:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|1702
1706876700000|2024-02-02 12:25:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1897
1706877000000|2024-02-02 12:30:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|1102
1706877300000|2024-02-02 12:35:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|4180
1706877600000|2024-02-02 12:40:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2235
1706877900000|2024-02-02 12:45:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10855.3|10853.3|2513
1706878200000|2024-02-02 12:50:00|10856.5|10854.5|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|3271
1706878500000|2024-02-02 12:55:00|10856.9|10854.9|10858.4|10856.4|10860.8|10858.8|10856.9|10854.9|3431
1706878800000|2024-02-02 13:00:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|2760
1706879100000|2024-02-02 13:05:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|4183
1706879400000|2024-02-02 13:10:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|4368
1706879700000|2024-02-02 13:15:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|5104
1706880000000|2024-02-02 13:20:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853|10851|8846
1706880300000|2024-02-02 13:25:00|10853.7|10851.7|10854.9|10852.9|10856.5|10854.5|10852.6|10850.6|7091
1706880600000|2024-02-02 13:30:00|10841.6|10839.6|10809.2|10807.2|10841.6|10839.6|10802.2|10800.2|24815
1706880900000|2024-02-02 13:35:00|10808.4|10806.4|10802.2|10800.2|10811.5|10809.5|10797.5|10795.5|22798
1706881200000|2024-02-02 13:40:00|10801.4|10799.4|10806.9|10804.9|10807.3|10805.3|10797.5|10795.5|19350
1706881500000|2024-02-02 13:45:00|10806.1|10804.1|10798.3|10796.3|10807.6|10805.6|10796.7|10794.7|18011
1706881800000|2024-02-02 13:50:00|10797.5|10795.5|10792.8|10790.8|10800.6|10798.6|10792|10790|18441
1706882100000|2024-02-02 13:55:00|10792|10790|10791.2|10789.2|10793.6|10791.6|10788.1|10786.1|18847
1706882400000|2024-02-02 14:00:00|10790.5|10788.5|10793.6|10791.6|10794.4|10792.4|10787.3|10785.3|17940
1706882700000|2024-02-02 14:05:00|10792.8|10790.8|10793.6|10791.6|10795.9|10793.9|10788.9|10786.9|14534
1706883000000|2024-02-02 14:10:00|10792.8|10790.8|10795.9|10793.9|10797.1|10795.1|10792.8|10790.8|8298
1706883300000|2024-02-02 14:15:00|10796.7|10794.7|10792|10790|10796.7|10794.7|10790.5|10788.5|10211
1706883600000|2024-02-02 14:20:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10788.9|10786.9|10183
1706883900000|2024-02-02 14:25:00|10793.6|10791.6|10795.9|10793.9|10797.5|10795.5|10792.8|10790.8|7681
1706884200000|2024-02-02 14:30:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.5|10793.5|12699
1706884500000|2024-02-02 14:35:00|10797.1|10795.1|10799.8|10797.8|10800.6|10798.6|10795.9|10793.9|7393
1706884800000|2024-02-02 14:40:00|10799|10797|10803|10801|10803|10801|10799|10797|13765
1706885100000|2024-02-02 14:45:00|10803.7|10801.7|10803|10801|10808.4|10806.4|10803|10801|15416
1706885400000|2024-02-02 14:50:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10800.6|10798.6|7441
1706885700000|2024-02-02 14:55:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|5995
1706886000000|2024-02-02 15:00:00|10803.3|10801.3|10796.7|10794.7|10805.3|10803.3|10796.7|10794.7|8357
1706886300000|2024-02-02 15:05:00|10795.9|10793.9|10794.4|10792.4|10799|10797|10792.8|10790.8|10997
1706886600000|2024-02-02 15:10:00|10794|10792|10795.1|10793.1|10796.7|10794.7|10793.6|10791.6|7189
1706886900000|2024-02-02 15:15:00|10794.4|10792.4|10789.7|10787.7|10795.1|10793.1|10788.9|10786.9|7722
1706887200000|2024-02-02 15:20:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10788.9|10786.9|4722
1706887500000|2024-02-02 15:25:00|10790.5|10788.5|10786.5|10784.5|10791.2|10789.2|10786.5|10784.5|9010
1706887800000|2024-02-02 15:30:00|10786.2|10784.2|10785|10783|10786.5|10784.5|10784.2|10782.2|7234
1706888100000|2024-02-02 15:35:00|10784.6|10782.6|10788.1|10786.1|10788.9|10786.9|10781.9|10779.9|8098
1706888400000|2024-02-02 15:40:00|10788.9|10786.9|10785|10783|10789.7|10787.7|10785|10783|4723
1706888700000|2024-02-02 15:45:00|10785.4|10783.4|10785.8|10783.8|10788.9|10786.9|10784.2|10782.2|8195
1706889000000|2024-02-02 15:50:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10781.1|10779.1|9011
1706889300000|2024-02-02 15:55:00|10783.4|10781.4|10785.8|10783.8|10786.5|10784.5|10782.6|10780.6|24521
1706889600000|2024-02-02 16:00:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|4807
1706889900000|2024-02-02 16:05:00|10783.4|10781.4|10782.6|10780.6|10785.8|10783.8|10781.9|10779.9|4331
1706890200000|2024-02-02 16:10:00|10783.4|10781.4|10781.1|10779.1|10783.4|10781.4|10780.3|10778.3|4562
1706890500000|2024-02-02 16:15:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|4866
1706890800000|2024-02-02 16:20:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|3774
1706891100000|2024-02-02 16:25:00|10780.3|10778.3|10784.2|10782.2|10785|10783|10780.3|10778.3|6612
1706891400000|2024-02-02 16:30:00|10784.6|10782.6|10782.6|10780.6|10785|10783|10781.9|10779.9|8678
1706891700000|2024-02-02 16:35:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|7018
1706892000000|2024-02-02 16:40:00|10782.6|10780.6|10778|10776|10782.6|10780.6|10778|10776|4718
1706892300000|2024-02-02 16:45:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|3035
1706892600000|2024-02-02 16:50:00|10779.5|10777.5|10777.2|10775.2|10779.5|10777.5|10777.2|10775.2|3278
1706892900000|2024-02-02 16:55:00|10778|10776|10774.8|10772.8|10778.7|10776.7|10774|10772|11747
1706893200000|2024-02-02 17:00:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|25795
1706893500000|2024-02-02 17:05:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774|10772|3446
1706893800000|2024-02-02 17:10:00|10775.6|10773.6|10778|10776|10778|10776|10775.6|10773.6|6542
1706894100000|2024-02-02 17:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|5684
1706894400000|2024-02-02 17:20:00|10777.2|10775.2|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|3687
1706894700000|2024-02-02 17:25:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|1569
1706895000000|2024-02-02 17:30:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|3875
1706895300000|2024-02-02 17:35:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|2531
1706895600000|2024-02-02 17:40:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|5228
1706895900000|2024-02-02 17:45:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|4594
1706896200000|2024-02-02 17:50:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774|10772|7012
1706896500000|2024-02-02 17:55:00|10775.2|10773.2|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|2068
1706896800000|2024-02-02 18:00:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|2087
1706897100000|2024-02-02 18:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1822
1706897400000|2024-02-02 18:10:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|4054
1706897700000|2024-02-02 18:15:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|1732
1706898000000|2024-02-02 18:20:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10775.6|10773.6|2987
1706898300000|2024-02-02 18:25:00|10777.6|10775.6|10778|10776|10778|10776|10776.4|10774.4|2562
1706898600000|2024-02-02 18:30:00|10778.7|10776.7|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|6232
1706898900000|2024-02-02 18:35:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10782.6|10780.6|23270
1706899200000|2024-02-02 18:40:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|8567
1706899500000|2024-02-02 18:45:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|6023
1706899800000|2024-02-02 18:50:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|5415
1706900100000|2024-02-02 18:55:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785|10783|4188
1706900400000|2024-02-02 19:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|1528
1706900700000|2024-02-02 19:05:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|4056
1706901000000|2024-02-02 19:10:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10783.4|10781.4|1790
1706901300000|2024-02-02 19:15:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|2732
1706901600000|2024-02-02 19:20:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|2254
1706901900000|2024-02-02 19:25:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|2432
1706902200000|2024-02-02 19:30:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|3908
1706902500000|2024-02-02 19:35:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|2015
1706902800000|2024-02-02 19:40:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|2103
1706903100000|2024-02-02 19:45:00|10789.7|10787.7|10786.5|10784.5|10792.8|10790.8|10785.8|10783.8|8621
1706903400000|2024-02-02 19:50:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10785.8|10783.8|2547
1706903700000|2024-02-02 19:55:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10785|10783|6965
1706904000000|2024-02-02 20:00:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|3786
1706904300000|2024-02-02 20:05:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|1084
1706904600000|2024-02-02 20:10:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10785|10783|2888
1706904900000|2024-02-02 20:15:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2680
1706905200000|2024-02-02 20:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|869
1706905500000|2024-02-02 20:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1743
1706905800000|2024-02-02 20:30:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|7391
1706906100000|2024-02-02 20:35:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|4823
1706906400000|2024-02-02 20:40:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|3085
1706906700000|2024-02-02 20:45:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|2067
1706907000000|2024-02-02 20:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2759
1706907300000|2024-02-02 20:55:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|4139
1706907600000|2024-02-02 21:00:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2511
1706907900000|2024-02-02 21:05:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1557
1706908200000|2024-02-02 21:10:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1127
1706908500000|2024-02-02 21:15:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1326
1706908800000|2024-02-02 21:20:00|||||||||1066
1706909100000|2024-02-02 21:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|1501
1706909400000|2024-02-02 21:30:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|919
1706909700000|2024-02-02 21:35:00|||||||||339
1706910000000|2024-02-02 21:40:00|||||||||800
1706910300000|2024-02-02 21:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2105
1706910600000|2024-02-02 21:50:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1041
1706910900000|2024-02-02 21:55:00|10789.3|10787.3|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|2403
1707087600000|2024-02-04 23:00:00|10781.9|10779.9|10776.4|10774.4|10782.6|10780.6|10774|10772|3151
1707087900000|2024-02-04 23:05:00|10776.8|10774.8|10776.8|10774.8|10777.2|10775.2|10774.8|10772.8|649
1707088200000|2024-02-04 23:10:00|10776.4|10774.4|10772.5|10770.5|10777.2|10775.2|10771.7|10769.7|709
1707088500000|2024-02-04 23:15:00|10773.3|10771.3|10770.9|10768.9|10773.7|10771.7|10770.9|10768.9|368
1707088800000|2024-02-04 23:20:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.1|10768.1|1356
1707089100000|2024-02-04 23:25:00|10772.1|10770.1|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|416
1707089400000|2024-02-04 23:30:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|967
1707089700000|2024-02-04 23:35:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|585
1707090000000|2024-02-04 23:40:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|671
1707090300000|2024-02-04 23:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|327
1707090600000|2024-02-04 23:50:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|590
1707090900000|2024-02-04 23:55:00|10775.2|10773.2|10774.8|10772.8|10776.4|10774.4|10774|10772|1254
1707091200000|2024-02-05 00:00:00|10774|10772|10770.9|10768.9|10774|10772|10762.3|10760.3|4930
1707091500000|2024-02-05 00:05:00|10771.7|10769.7|10774|10772|10775.6|10773.6|10769.4|10767.4|2011
1707091800000|2024-02-05 00:10:00|10773.3|10771.3|10770.1|10768.1|10774|10772|10770.1|10768.1|2436
1707092100000|2024-02-05 00:15:00|10770.9|10768.9|10765.5|10763.5|10770.9|10768.9|10765.5|10763.5|3193
1707092400000|2024-02-05 00:20:00|10766.2|10764.2|10762.3|10760.3|10766.2|10764.2|10760|10758|6015
1707092700000|2024-02-05 00:25:00|10761.5|10759.5|10758.4|10756.4|10763.1|10761.1|10756.9|10754.9|4107
1707093000000|2024-02-05 00:30:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10755.3|10753.3|3374
1707093300000|2024-02-05 00:35:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10752.2|10750.2|2923
1707093600000|2024-02-05 00:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|2605
1707093900000|2024-02-05 00:45:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10754.5|10752.5|1267
1707094200000|2024-02-05 00:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1229
1707094500000|2024-02-05 00:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10756.9|10754.9|1834
1707094800000|2024-02-05 01:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|1209
1707095100000|2024-02-05 01:05:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|676
1707095400000|2024-02-05 01:10:00|10758.4|10756.4|10757.6|10755.6|10760|10758|10757.6|10755.6|605
1707095700000|2024-02-05 01:15:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|539
1707096000000|2024-02-05 01:20:00|10760|10758|10760|10758|10762.3|10760.3|10760|10758|1150
1707096300000|2024-02-05 01:25:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|775
1707096600000|2024-02-05 01:30:00|10759.6|10757.6|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|350
1707096900000|2024-02-05 01:35:00|10760|10758|10760.8|10758.8|10762.3|10760.3|10760|10758|1035
1707097200000|2024-02-05 01:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|318
1707097500000|2024-02-05 01:45:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|1168
1707097800000|2024-02-05 01:50:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1450
1707098100000|2024-02-05 01:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|593
1707098400000|2024-02-05 02:00:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|786
1707098700000|2024-02-05 02:05:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|587
1707099000000|2024-02-05 02:10:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|557
1707099300000|2024-02-05 02:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|486
1707099600000|2024-02-05 02:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|429
1707099900000|2024-02-05 02:25:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|1043
1707100200000|2024-02-05 02:30:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|809
1707100500000|2024-02-05 02:35:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|5398
1707100800000|2024-02-05 02:40:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|626
1707101100000|2024-02-05 02:45:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|578
1707101400000|2024-02-05 02:50:00|10763.9|10761.9|10763.5|10761.5|10764.7|10762.7|10763.1|10761.1|808
1707101700000|2024-02-05 02:55:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|391
1707102000000|2024-02-05 03:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|186
1707102300000|2024-02-05 03:05:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|497
1707102600000|2024-02-05 03:10:00|||||||||29
1707102900000|2024-02-05 03:15:00|||||||||155
1707103200000|2024-02-05 03:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1204
1707103500000|2024-02-05 03:25:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|1097
1707103800000|2024-02-05 03:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|353
1707104100000|2024-02-05 03:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|131
1707104400000|2024-02-05 03:40:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|458
1707104700000|2024-02-05 03:45:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|637
1707105000000|2024-02-05 03:50:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|817
1707105300000|2024-02-05 03:55:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|972
1707105600000|2024-02-05 04:00:00|||||||||236
1707105900000|2024-02-05 04:05:00|||||||||298
1707106200000|2024-02-05 04:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|361
1707106500000|2024-02-05 04:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1019
1707106800000|2024-02-05 04:20:00|||||||||8
1707107100000|2024-02-05 04:25:00|||||||||29
1707107400000|2024-02-05 04:30:00|||||||||91
1707107700000|2024-02-05 04:35:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|221
1707108000000|2024-02-05 04:40:00|||||||||40
1707108300000|2024-02-05 04:45:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|381
1707108600000|2024-02-05 04:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|240
1707108900000|2024-02-05 04:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|396
1707109200000|2024-02-05 05:00:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|373
1707109500000|2024-02-05 05:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|615
1707109800000|2024-02-05 05:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|694
1707110100000|2024-02-05 05:15:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|649
1707110400000|2024-02-05 05:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|554
1707110700000|2024-02-05 05:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|296
1707111000000|2024-02-05 05:30:00|10762.3|10760.3|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|630
1707111300000|2024-02-05 05:35:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|349
1707111600000|2024-02-05 05:40:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|520
1707111900000|2024-02-05 05:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|70
1707112200000|2024-02-05 05:50:00|10764.7|10762.7|10764.7|10762.7|10765.1|10763.1|10764.7|10762.7|183
1707112500000|2024-02-05 05:55:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|106
1707112800000|2024-02-05 06:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|320
1707113100000|2024-02-05 06:05:00|||||||||80
1707113400000|2024-02-05 06:10:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|293
1707113700000|2024-02-05 06:15:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|199
1707114000000|2024-02-05 06:20:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|33
1707114300000|2024-02-05 06:25:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|347
1707114600000|2024-02-05 06:30:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10764.7|10762.7|568
1707114900000|2024-02-05 06:35:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|943
1707115200000|2024-02-05 06:40:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|769
1707115500000|2024-02-05 06:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|501
1707115800000|2024-02-05 06:50:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|1727
1707116100000|2024-02-05 06:55:00|10765.8|10763.8|10766.2|10764.2|10767|10765|10765.5|10763.5|614
1707116400000|2024-02-05 07:00:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|1861
1707116700000|2024-02-05 07:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|654
1707117000000|2024-02-05 07:10:00|10763.5|10761.5|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|1066
1707117300000|2024-02-05 07:15:00|10765.1|10763.1|10766.2|10764.2|10766.2|10764.2|10763.9|10761.9|613
1707117600000|2024-02-05 07:20:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|537
1707117900000|2024-02-05 07:25:00|10763.9|10761.9|10760|10758|10763.9|10761.9|10760|10758|1852
1707118200000|2024-02-05 07:30:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|2212
1707118500000|2024-02-05 07:35:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|2660
1707118800000|2024-02-05 07:40:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1019
1707119100000|2024-02-05 07:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|832
1707119400000|2024-02-05 07:50:00|10760|10758|10757.6|10755.6|10760|10758|10756.9|10754.9|3356
1707119700000|2024-02-05 07:55:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3258
1707120000000|2024-02-05 08:00:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|3249
1707120300000|2024-02-05 08:05:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|3572
1707120600000|2024-02-05 08:10:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1845
1707120900000|2024-02-05 08:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|2742
1707121200000|2024-02-05 08:20:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|5835
1707121500000|2024-02-05 08:25:00|10751.4|10749.4|10749|10747|10752.2|10750.2|10748.3|10746.3|3437
1707121800000|2024-02-05 08:30:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|1494
1707122100000|2024-02-05 08:35:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|2793
1707122400000|2024-02-05 08:40:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|2790
1707122700000|2024-02-05 08:45:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2314
1707123000000|2024-02-05 08:50:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2110
1707123300000|2024-02-05 08:55:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|842
1707123600000|2024-02-05 09:00:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|3204
1707123900000|2024-02-05 09:05:00|10754.5|10752.5|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|2061
1707124200000|2024-02-05 09:10:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1352
1707124500000|2024-02-05 09:15:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1430
1707124800000|2024-02-05 09:20:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|2828
1707125100000|2024-02-05 09:25:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1179
1707125400000|2024-02-05 09:30:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|967
1707125700000|2024-02-05 09:35:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|985
1707126000000|2024-02-05 09:40:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|777
1707126300000|2024-02-05 09:45:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|575
1707126600000|2024-02-05 09:50:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1398
1707126900000|2024-02-05 09:55:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|1066
1707127200000|2024-02-05 10:00:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|1772
1707127500000|2024-02-05 10:05:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|841
1707127800000|2024-02-05 10:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1301
1707128100000|2024-02-05 10:15:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|1017
1707128400000|2024-02-05 10:20:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1083
1707128700000|2024-02-05 10:25:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1205
1707129000000|2024-02-05 10:30:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|1916
1707129300000|2024-02-05 10:35:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|2618
1707129600000|2024-02-05 10:40:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.7|10753.7|1647
1707129900000|2024-02-05 10:45:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|1510
1707130200000|2024-02-05 10:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1158
1707130500000|2024-02-05 10:55:00|10758.8|10756.8|10759.2|10757.2|10760|10758|10758.4|10756.4|784
1707130800000|2024-02-05 11:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|481
1707131100000|2024-02-05 11:05:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|646
1707131400000|2024-02-05 11:10:00|||||||||192
1707131700000|2024-02-05 11:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1033
1707132000000|2024-02-05 11:20:00|||||||||220
1707132300000|2024-02-05 11:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|320
1707132600000|2024-02-05 11:30:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|1320
1707132900000|2024-02-05 11:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|622
1707133200000|2024-02-05 11:40:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|704
1707133500000|2024-02-05 11:45:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1193
1707133800000|2024-02-05 11:50:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|1830
1707134100000|2024-02-05 11:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|3291
1707134400000|2024-02-05 12:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1380
1707134700000|2024-02-05 12:05:00|10758.4|10756.4|10756.1|10754.1|10759.2|10757.2|10756.1|10754.1|1068
1707135000000|2024-02-05 12:10:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|1089
1707135300000|2024-02-05 12:15:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1562
1707135600000|2024-02-05 12:20:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|1706
1707135900000|2024-02-05 12:25:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|911
1707136200000|2024-02-05 12:30:00|10756.1|10754.1|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|1813
1707136500000|2024-02-05 12:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|1316
1707136800000|2024-02-05 12:40:00|10756.5|10754.5|10753|10751|10756.9|10754.9|10753|10751|2762
1707137100000|2024-02-05 12:45:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|2024
1707137400000|2024-02-05 12:50:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2265
1707137700000|2024-02-05 12:55:00|10751|10749|10749|10747|10752.2|10750.2|10749|10747|2606
1707138000000|2024-02-05 13:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10745.9|10743.9|6240
1707138300000|2024-02-05 13:05:00|10749|10747|10749|10747|10749|10747|10747.5|10745.5|2375
1707138600000|2024-02-05 13:10:00|10748.3|10746.3|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|3623
1707138900000|2024-02-05 13:15:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10750.6|10748.6|4311
1707139200000|2024-02-05 13:20:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|4576
1707139500000|2024-02-05 13:25:00|10751|10749|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|3681
1707139800000|2024-02-05 13:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|3157
1707140100000|2024-02-05 13:35:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|2984
1707140400000|2024-02-05 13:40:00|10749|10747|10752.2|10750.2|10752.2|10750.2|10747.5|10745.5|6925
1707140700000|2024-02-05 13:45:00|10751.4|10749.4|10753|10751|10754.5|10752.5|10751.4|10749.4|4831
1707141000000|2024-02-05 13:50:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10748.3|10746.3|6496
1707141300000|2024-02-05 13:55:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|5768
1707141600000|2024-02-05 14:00:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10750.6|10748.6|1664
1707141900000|2024-02-05 14:05:00|10752.2|10750.2|10753|10751|10754.5|10752.5|10752.2|10750.2|12914
1707142200000|2024-02-05 14:10:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10750.6|10748.6|3555
1707142500000|2024-02-05 14:15:00|10751.4|10749.4|10753|10751|10753|10751|10750.6|10748.6|2697
1707142800000|2024-02-05 14:20:00|10752.2|10750.2|10752.2|10750.2|10752.6|10750.6|10750.6|10748.6|2718
1707143100000|2024-02-05 14:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|3007
1707143400000|2024-02-05 14:30:00|10749.8|10747.8|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|5336
1707143700000|2024-02-05 14:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|4248
1707144000000|2024-02-05 14:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749|10747|4399
1707144300000|2024-02-05 14:45:00|10751.4|10749.4|10753.7|10751.7|10756.1|10754.1|10751.4|10749.4|5652
1707144600000|2024-02-05 14:50:00|10753.3|10751.3|10753|10751|10754.5|10752.5|10751.4|10749.4|4121
1707144900000|2024-02-05 14:55:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753|10751|11897
1707145200000|2024-02-05 15:00:00|10749|10747|10731.9|10729.9|10749|10747|10729.5|10727.5|19819
1707145500000|2024-02-05 15:05:00|10732.6|10730.6|10733.4|10731.4|10736.5|10734.5|10731.9|10729.9|10928
1707145800000|2024-02-05 15:10:00|10734.2|10732.2|10735.8|10733.8|10737.3|10735.3|10733.4|10731.4|8314
1707146100000|2024-02-05 15:15:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10731.1|10729.1|6866
1707146400000|2024-02-05 15:20:00|10735|10733|10737.3|10735.3|10738.1|10736.1|10734.2|10732.2|8677
1707146700000|2024-02-05 15:25:00|10738.1|10736.1|10738.1|10736.1|10740.5|10738.5|10738.1|10736.1|6719
1707147000000|2024-02-05 15:30:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735|10733|4274
1707147300000|2024-02-05 15:35:00|10735.8|10733.8|10734.2|10732.2|10738.1|10736.1|10734.2|10732.2|4226
1707147600000|2024-02-05 15:40:00|10732.6|10730.6|10729.5|10727.5|10732.6|10730.6|10728.7|10726.7|5948
1707147900000|2024-02-05 15:45:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|5091
1707148200000|2024-02-05 15:50:00|10731.9|10729.9|10730.3|10728.3|10733.4|10731.4|10729.5|10727.5|3564
1707148500000|2024-02-05 15:55:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728|10726|5233
1707148800000|2024-02-05 16:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|3567
1707149100000|2024-02-05 16:05:00|10729.5|10727.5|10728.7|10726.7|10731.1|10729.1|10727.2|10725.2|7479
1707149400000|2024-02-05 16:10:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|3636
1707149700000|2024-02-05 16:15:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|5162
1707150000000|2024-02-05 16:20:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|5137
1707150300000|2024-02-05 16:25:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728|10726|2599
1707150600000|2024-02-05 16:30:00|10731.1|10729.1|10734.2|10732.2|10735|10733|10731.1|10729.1|4288
1707150900000|2024-02-05 16:35:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|3016
1707151200000|2024-02-05 16:40:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|2679
1707151500000|2024-02-05 16:45:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|2420
1707151800000|2024-02-05 16:50:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|2294
1707152100000|2024-02-05 16:55:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|1565
1707152400000|2024-02-05 17:00:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|865
1707152700000|2024-02-05 17:05:00|10735|10733|10735|10733|10735|10733|10732.6|10730.6|3752
1707153000000|2024-02-05 17:10:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|3194
1707153300000|2024-02-05 17:15:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10733.4|10731.4|1480
1707153600000|2024-02-05 17:20:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|3440
1707153900000|2024-02-05 17:25:00|10735.8|10733.8|10738.9|10736.9|10738.9|10736.9|10735.8|10733.8|4118
1707154200000|2024-02-05 17:30:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|2815
1707154500000|2024-02-05 17:35:00|10740.1|10738.1|10741.2|10739.2|10742.8|10740.8|10739.7|10737.7|4974
1707154800000|2024-02-05 17:40:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1498
1707155100000|2024-02-05 17:45:00|10741.2|10739.2|10744.4|10742.4|10745.1|10743.1|10741.2|10739.2|2436
1707155400000|2024-02-05 17:50:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|2338
1707155700000|2024-02-05 17:55:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|2461
1707156000000|2024-02-05 18:00:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2136
1707156300000|2024-02-05 18:05:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1949
1707156600000|2024-02-05 18:10:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|693
1707156900000|2024-02-05 18:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|1095
1707157200000|2024-02-05 18:20:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10738.9|10736.9|2236
1707157500000|2024-02-05 18:25:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2811
1707157800000|2024-02-05 18:30:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|2191
1707158100000|2024-02-05 18:35:00|10738.9|10736.9|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1482
1707158400000|2024-02-05 18:40:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1408
1707158700000|2024-02-05 18:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1086
1707159000000|2024-02-05 18:50:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|3083
1707159300000|2024-02-05 18:55:00|10737.7|10735.7|10738.1|10736.1|10739.7|10737.7|10737.7|10735.7|1779
1707159600000|2024-02-05 19:00:00|10738.5|10736.5|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|1366
1707159900000|2024-02-05 19:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|557
1707160200000|2024-02-05 19:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|297
1707160500000|2024-02-05 19:15:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|2000
1707160800000|2024-02-05 19:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2854
1707161100000|2024-02-05 19:25:00|10735|10733|10735|10733|10736.5|10734.5|10735|10733|746
1707161400000|2024-02-05 19:30:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|3063
1707161700000|2024-02-05 19:35:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|1866
1707162000000|2024-02-05 19:40:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|2196
1707162300000|2024-02-05 19:45:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|3384
1707162600000|2024-02-05 19:50:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2833
1707162900000|2024-02-05 19:55:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|4885
1707163200000|2024-02-05 20:00:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|3187
1707163500000|2024-02-05 20:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2342
1707163800000|2024-02-05 20:10:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|2215
1707164100000|2024-02-05 20:15:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|2524
1707164400000|2024-02-05 20:20:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1755
1707164700000|2024-02-05 20:25:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2148
1707165000000|2024-02-05 20:30:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1149
1707165300000|2024-02-05 20:35:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1419
1707165600000|2024-02-05 20:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|948
1707165900000|2024-02-05 20:45:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2720
1707166200000|2024-02-05 20:50:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1527
1707166500000|2024-02-05 20:55:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|8755
1707166800000|2024-02-05 21:00:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|3470
1707167100000|2024-02-05 21:05:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1581
1707167400000|2024-02-05 21:10:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1720
1707167700000|2024-02-05 21:15:00|10730.7|10728.7|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|2601
1707168000000|2024-02-05 21:20:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|969
1707168300000|2024-02-05 21:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|1428
1707168600000|2024-02-05 21:30:00|||||||||659
1707168900000|2024-02-05 21:35:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2998
1707169200000|2024-02-05 21:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|709
1707169500000|2024-02-05 21:45:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1579
1707169800000|2024-02-05 21:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1384
1707170100000|2024-02-05 21:55:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733|10731|3068
1707174000000|2024-02-05 23:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|453
1707174300000|2024-02-05 23:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|305
1707174600000|2024-02-05 23:10:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|149
1707174900000|2024-02-05 23:15:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|400
1707175200000|2024-02-05 23:20:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|387
1707175500000|2024-02-05 23:25:00|||||||||2
1707175800000|2024-02-05 23:30:00|10736.9|10734.9|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|147
1707176100000|2024-02-05 23:35:00|||||||||341
1707176400000|2024-02-05 23:40:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|707
1707176700000|2024-02-05 23:45:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|204
1707177000000|2024-02-05 23:50:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|133
1707177300000|2024-02-05 23:55:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|220
1707177600000|2024-02-06 00:00:00|||||||||250
1707177900000|2024-02-06 00:05:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|598
1707178200000|2024-02-06 00:10:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|142
1707178500000|2024-02-06 00:15:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|562
1707178800000|2024-02-06 00:20:00|10741.2|10739.2|10742|10740|10742|10740|10740.5|10738.5|835
1707179100000|2024-02-06 00:25:00|||||||||326
1707179400000|2024-02-06 00:30:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|371
1707179700000|2024-02-06 00:35:00|||||||||54
1707180000000|2024-02-06 00:40:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|533
1707180300000|2024-02-06 00:45:00|10742.8|10740.8|10742.8|10740.8|10743.2|10741.2|10742|10740|882
1707180600000|2024-02-06 00:50:00|10742|10740|10742|10740|10742|10740|10741.6|10739.6|513
1707180900000|2024-02-06 00:55:00|||||||||12
1707181200000|2024-02-06 01:00:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|141
1707181500000|2024-02-06 01:05:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|566
1707181800000|2024-02-06 01:10:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|861
1707182100000|2024-02-06 01:15:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.5|10743.5|425
1707182400000|2024-02-06 01:20:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|835
1707182700000|2024-02-06 01:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|279
1707183000000|2024-02-06 01:30:00|10745.9|10743.9|10743.6|10741.6|10745.9|10743.9|10743.6|10741.6|796
1707183300000|2024-02-06 01:35:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|353
1707183600000|2024-02-06 01:40:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|325
1707183900000|2024-02-06 01:45:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|424
1707184200000|2024-02-06 01:50:00|||||||||51
1707184500000|2024-02-06 01:55:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|934
1707184800000|2024-02-06 02:00:00|10746.3|10744.3|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|543
1707185100000|2024-02-06 02:05:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.5|10743.5|389
1707185400000|2024-02-06 02:10:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|435
1707185700000|2024-02-06 02:15:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|218
1707186000000|2024-02-06 02:20:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|291
1707186300000|2024-02-06 02:25:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|367
1707186600000|2024-02-06 02:30:00|||||||||55
1707186900000|2024-02-06 02:35:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.8|10742.8|434
1707187200000|2024-02-06 02:40:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|368
1707187500000|2024-02-06 02:45:00|||||||||114
1707187800000|2024-02-06 02:50:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|316
1707188100000|2024-02-06 02:55:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|476
1707188400000|2024-02-06 03:00:00|||||||||38
1707188700000|2024-02-06 03:05:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|224
1707189000000|2024-02-06 03:10:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|140
1707189300000|2024-02-06 03:15:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|366
1707189600000|2024-02-06 03:20:00|||||||||11
1707189900000|2024-02-06 03:25:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|248
1707190200000|2024-02-06 03:30:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|767
1707190500000|2024-02-06 03:35:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|413
1707190800000|2024-02-06 03:40:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|581
1707191100000|2024-02-06 03:45:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|291
1707191400000|2024-02-06 03:50:00|||||||||345
1707191700000|2024-02-06 03:55:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|167
1707192000000|2024-02-06 04:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|207
1707192300000|2024-02-06 04:05:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|172
1707192600000|2024-02-06 04:10:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|70
1707192900000|2024-02-06 04:15:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|198
1707193200000|2024-02-06 04:20:00|10746.3|10744.3|10745.9|10743.9|10746.3|10744.3|10745.9|10743.9|183
1707193500000|2024-02-06 04:25:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|34
1707193800000|2024-02-06 04:30:00|10746.3|10744.3|10745.9|10743.9|10746.3|10744.3|10745.9|10743.9|18
1707194100000|2024-02-06 04:35:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|218
1707194400000|2024-02-06 04:40:00|||||||||145
1707194700000|2024-02-06 04:45:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|325
1707195000000|2024-02-06 04:50:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|158
1707195300000|2024-02-06 04:55:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|17
1707195600000|2024-02-06 05:00:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|127
1707195900000|2024-02-06 05:05:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|908
1707196200000|2024-02-06 05:10:00|||||||||262
1707196500000|2024-02-06 05:15:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|666
1707196800000|2024-02-06 05:20:00|||||||||286
1707197100000|2024-02-06 05:25:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|457
1707197400000|2024-02-06 05:30:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|384
1707197700000|2024-02-06 05:35:00|||||||||1
1707198000000|2024-02-06 05:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|175
1707198300000|2024-02-06 05:45:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|394
1707198600000|2024-02-06 05:50:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|79
1707198900000|2024-02-06 05:55:00|||||||||7
1707199200000|2024-02-06 06:00:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|53
1707199500000|2024-02-06 06:05:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|326
1707199800000|2024-02-06 06:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|214
1707200100000|2024-02-06 06:15:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|547
1707200400000|2024-02-06 06:20:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|911
1707200700000|2024-02-06 06:25:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1126
1707201000000|2024-02-06 06:30:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|143
1707201300000|2024-02-06 06:35:00|||||||||185
1707201600000|2024-02-06 06:40:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|705
1707201900000|2024-02-06 06:45:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|861
1707202200000|2024-02-06 06:50:00|10748.7|10746.7|10748.3|10746.3|10749|10747|10748.3|10746.3|1128
1707202500000|2024-02-06 06:55:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|859
1707202800000|2024-02-06 07:00:00|10749|10747|10746.7|10744.7|10749|10747|10746.7|10744.7|1555
1707203100000|2024-02-06 07:05:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1333
1707203400000|2024-02-06 07:10:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|582
1707203700000|2024-02-06 07:15:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|962
1707204000000|2024-02-06 07:20:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|1308
1707204300000|2024-02-06 07:25:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|230
1707204600000|2024-02-06 07:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|526
1707204900000|2024-02-06 07:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|608
1707205200000|2024-02-06 07:40:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|371
1707205500000|2024-02-06 07:45:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.1|10745.1|377
1707205800000|2024-02-06 07:50:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|1357
1707206100000|2024-02-06 07:55:00|10748.7|10746.7|10747.5|10745.5|10749|10747|10747.5|10745.5|1234
1707206400000|2024-02-06 08:00:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1543
1707206700000|2024-02-06 08:05:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|958
1707207000000|2024-02-06 08:10:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|1523
1707207300000|2024-02-06 08:15:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|2141
1707207600000|2024-02-06 08:20:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2406
1707207900000|2024-02-06 08:25:00|10742|10740|10742|10740|10742|10740|10742|10740|596
1707208200000|2024-02-06 08:30:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1028
1707208500000|2024-02-06 08:35:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1687
1707208800000|2024-02-06 08:40:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1047
1707209100000|2024-02-06 08:45:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|389
1707209400000|2024-02-06 08:50:00|10743.6|10741.6|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|1053
1707209700000|2024-02-06 08:55:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|1675
1707210000000|2024-02-06 09:00:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|1501
1707210300000|2024-02-06 09:05:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|1238
1707210600000|2024-02-06 09:10:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|2280
1707210900000|2024-02-06 09:15:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1183
1707211200000|2024-02-06 09:20:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|289
1707211500000|2024-02-06 09:25:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|921
1707211800000|2024-02-06 09:30:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742|10740|1527
1707212100000|2024-02-06 09:35:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|519
1707212400000|2024-02-06 09:40:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742|10740|3947
1707212700000|2024-02-06 09:45:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|405
1707213000000|2024-02-06 09:50:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1294
1707213300000|2024-02-06 09:55:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|1351
1707213600000|2024-02-06 10:00:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|1754
1707213900000|2024-02-06 10:05:00|10742|10740|10742|10740|10742|10740|10742|10740|197
1707214200000|2024-02-06 10:10:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|863
1707214500000|2024-02-06 10:15:00|10740.1|10738.1|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|687
1707214800000|2024-02-06 10:20:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|960
1707215100000|2024-02-06 10:25:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|572
1707215400000|2024-02-06 10:30:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|618
1707215700000|2024-02-06 10:35:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|788
1707216000000|2024-02-06 10:40:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|857
1707216300000|2024-02-06 10:45:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|164
1707216600000|2024-02-06 10:50:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|796
1707216900000|2024-02-06 10:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|569
1707217200000|2024-02-06 11:00:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|987
1707217500000|2024-02-06 11:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|501
1707217800000|2024-02-06 11:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|921
1707218100000|2024-02-06 11:15:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|227
1707218400000|2024-02-06 11:20:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|1847
1707218700000|2024-02-06 11:25:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|507
1707219000000|2024-02-06 11:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|217
1707219300000|2024-02-06 11:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|281
1707219600000|2024-02-06 11:40:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|348
1707219900000|2024-02-06 11:45:00|10738.5|10736.5|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1465
1707220200000|2024-02-06 11:50:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|619
1707220500000|2024-02-06 11:55:00|||||||||69
1707220800000|2024-02-06 12:00:00|10736.9|10734.9|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|705
1707221100000|2024-02-06 12:05:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|416
1707221400000|2024-02-06 12:10:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|671
1707221700000|2024-02-06 12:15:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|1196
1707222000000|2024-02-06 12:20:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1039
1707222300000|2024-02-06 12:25:00|10734.2|10732.2|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|1342
1707222600000|2024-02-06 12:30:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1745
1707222900000|2024-02-06 12:35:00|10731.1|10729.1|10733.4|10731.4|10734.2|10732.2|10728.7|10726.7|3032
1707223200000|2024-02-06 12:40:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|7238
1707223500000|2024-02-06 12:45:00|10735|10733|10736.5|10734.5|10737.3|10735.3|10735|10733|3382
1707223800000|2024-02-06 12:50:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1550
1707224100000|2024-02-06 12:55:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|1175
1707224400000|2024-02-06 13:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|3035
1707224700000|2024-02-06 13:05:00|10742|10740|10743.6|10741.6|10745.9|10743.9|10742|10740|8495
1707225000000|2024-02-06 13:10:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|2360
1707225300000|2024-02-06 13:15:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742|10740|2707
1707225600000|2024-02-06 13:20:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10739.7|10737.7|2658
1707225900000|2024-02-06 13:25:00|10742.8|10740.8|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|3060
1707226200000|2024-02-06 13:30:00|10741.2|10739.2|10739.7|10737.7|10742.8|10740.8|10738.9|10736.9|3017
1707226500000|2024-02-06 13:35:00|10738.9|10736.9|10738.1|10736.1|10741.2|10739.2|10738.1|10736.1|2866
1707226800000|2024-02-06 13:40:00|10738.9|10736.9|10736.5|10734.5|10740.5|10738.5|10736.5|10734.5|3282
1707227100000|2024-02-06 13:45:00|10735.8|10733.8|10739.7|10737.7|10739.7|10737.7|10735.8|10733.8|5184
1707227400000|2024-02-06 13:50:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10735|10733|2435
1707227700000|2024-02-06 13:55:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|2599
1707228000000|2024-02-06 14:00:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10736.5|10734.5|2400
1707228300000|2024-02-06 14:05:00|10740.5|10738.5|10738.1|10736.1|10741.2|10739.2|10738.1|10736.1|3129
1707228600000|2024-02-06 14:10:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|1889
1707228900000|2024-02-06 14:15:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2456
1707229200000|2024-02-06 14:20:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10736.5|10734.5|4438
1707229500000|2024-02-06 14:25:00|10738.1|10736.1|10739.7|10737.7|10742|10740|10738.1|10736.1|5031
1707229800000|2024-02-06 14:30:00|10740.5|10738.5|10740.5|10738.5|10742|10740|10739.7|10737.7|3500
1707230100000|2024-02-06 14:35:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10737.3|10735.3|3736
1707230400000|2024-02-06 14:40:00|10740.5|10738.5|10745.5|10743.5|10746.7|10744.7|10740.5|10738.5|4339
1707230700000|2024-02-06 14:45:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|4063
1707231000000|2024-02-06 14:50:00|10745.1|10743.1|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|2392
1707231300000|2024-02-06 14:55:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|4132
1707231600000|2024-02-06 15:00:00|10749|10747|10745.9|10743.9|10749|10747|10745.1|10743.1|3767
1707231900000|2024-02-06 15:05:00|10746.7|10744.7|10749|10747|10751.4|10749.4|10745.9|10743.9|6366
1707232200000|2024-02-06 15:10:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|2974
1707232500000|2024-02-06 15:15:00|10749.8|10747.8|10757.6|10755.6|10757.6|10755.6|10748.3|10746.3|7397
1707232800000|2024-02-06 15:20:00|10758.4|10756.4|10754.5|10752.5|10760.8|10758.8|10754.5|10752.5|12785
1707233100000|2024-02-06 15:25:00|10755.3|10753.3|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|7636
1707233400000|2024-02-06 15:30:00|10756.1|10754.1|10753|10751|10756.1|10754.1|10752.2|10750.2|6402
1707233700000|2024-02-06 15:35:00|10753.7|10751.7|10753.7|10751.7|10756.1|10754.1|10753|10751|6362
1707234000000|2024-02-06 15:40:00|10753|10751|10756.1|10754.1|10756.9|10754.9|10751.4|10749.4|4651
1707234300000|2024-02-06 15:45:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10754.5|10752.5|7447
1707234600000|2024-02-06 15:50:00|10756.5|10754.5|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|3344
1707234900000|2024-02-06 15:55:00|10754.9|10752.9|10757.6|10755.6|10758.4|10756.4|10753.7|10751.7|5927
1707235200000|2024-02-06 16:00:00|10758|10756|10756.1|10754.1|10759.2|10757.2|10756.1|10754.1|6440
1707235500000|2024-02-06 16:05:00|10756.9|10754.9|10751.4|10749.4|10756.9|10754.9|10751.4|10749.4|13831
1707235800000|2024-02-06 16:10:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|2077
1707236100000|2024-02-06 16:15:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10753|10751|1865
1707236400000|2024-02-06 16:20:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10751.4|10749.4|2879
1707236700000|2024-02-06 16:25:00|10756.9|10754.9|10756.1|10754.1|10759.2|10757.2|10755.3|10753.3|4545
1707237000000|2024-02-06 16:30:00|10755.3|10753.3|10754.5|10752.5|10755.7|10753.7|10753.7|10751.7|1510
1707237300000|2024-02-06 16:35:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3514
1707237600000|2024-02-06 16:40:00|10754.5|10752.5|10757.6|10755.6|10758.4|10756.4|10754.5|10752.5|6138
1707237900000|2024-02-06 16:45:00|10756.9|10754.9|10760|10758|10760.8|10758.8|10756.9|10754.9|4089
1707238200000|2024-02-06 16:50:00|10760.8|10758.8|10760|10758|10762.3|10760.3|10760|10758|4482
1707238500000|2024-02-06 16:55:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10759.2|10757.2|3790
1707238800000|2024-02-06 17:00:00|10759.2|10757.2|10759.2|10757.2|10761.2|10759.2|10758.8|10756.8|3622
1707239100000|2024-02-06 17:05:00|10759.6|10757.6|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|3767
1707239400000|2024-02-06 17:10:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10758.4|10756.4|4536
1707239700000|2024-02-06 17:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2500
1707240000000|2024-02-06 17:20:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|4321
1707240300000|2024-02-06 17:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1489
1707240600000|2024-02-06 17:30:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10758.4|10756.4|1810
1707240900000|2024-02-06 17:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|5384
1707241200000|2024-02-06 17:40:00|10762.7|10760.7|10763.9|10761.9|10763.9|10761.9|10762.7|10760.7|2646
1707241500000|2024-02-06 17:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4870
1707241800000|2024-02-06 17:50:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|3635
1707242100000|2024-02-06 17:55:00|10765.5|10763.5|10763.1|10761.1|10766.2|10764.2|10763.1|10761.1|3061
1707242400000|2024-02-06 18:00:00|10763.9|10761.9|10765.5|10763.5|10770.5|10768.5|10763.1|10761.1|5356
1707242700000|2024-02-06 18:05:00|10765.8|10763.8|10767.8|10765.8|10767.8|10765.8|10764.7|10762.7|6492
1707243000000|2024-02-06 18:10:00|10767|10765|10770.1|10768.1|10773.3|10771.3|10766.2|10764.2|6872
1707243300000|2024-02-06 18:15:00|10769.4|10767.4|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|3420
1707243600000|2024-02-06 18:20:00|10770.1|10768.1|10766.2|10764.2|10770.1|10768.1|10766.2|10764.2|2586
1707243900000|2024-02-06 18:25:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|2362
1707244200000|2024-02-06 18:30:00|10765.5|10763.5|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|4709
1707244500000|2024-02-06 18:35:00|10767|10765|10769.4|10767.4|10770.1|10768.1|10767|10765|4892
1707244800000|2024-02-06 18:40:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|4014
1707245100000|2024-02-06 18:45:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|3080
1707245400000|2024-02-06 18:50:00|10771.3|10769.3|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|4339
1707245700000|2024-02-06 18:55:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10769.4|10767.4|8978
1707246000000|2024-02-06 19:00:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10769.4|10767.4|5236
1707246300000|2024-02-06 19:05:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|4439
1707246600000|2024-02-06 19:10:00|10769.4|10767.4|10767|10765|10770.9|10768.9|10767|10765|1499
1707246900000|2024-02-06 19:15:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|3718
1707247200000|2024-02-06 19:20:00|10768.6|10766.6|10771.7|10769.7|10771.7|10769.7|10767.8|10765.8|4950
1707247500000|2024-02-06 19:25:00|10770.9|10768.9|10767.8|10765.8|10770.9|10768.9|10767|10765|4982
1707247800000|2024-02-06 19:30:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|2501
1707248100000|2024-02-06 19:35:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10764.7|10762.7|7076
1707248400000|2024-02-06 19:40:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|6510
1707248700000|2024-02-06 19:45:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|2629
1707249000000|2024-02-06 19:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|3735
1707249300000|2024-02-06 19:55:00|10762.3|10760.3|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|5088
1707249600000|2024-02-06 20:00:00|10765.1|10763.1|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|3052
1707249900000|2024-02-06 20:05:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|2688
1707250200000|2024-02-06 20:10:00|10766.2|10764.2|10767|10765|10768.6|10766.6|10766.2|10764.2|1798
1707250500000|2024-02-06 20:15:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1520
1707250800000|2024-02-06 20:20:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2688
1707251100000|2024-02-06 20:25:00|10767|10765|10767|10765|10767.8|10765.8|10765.5|10763.5|2051
1707251400000|2024-02-06 20:30:00|10766.6|10764.6|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|2143
1707251700000|2024-02-06 20:35:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|3557
1707252000000|2024-02-06 20:40:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|3532
1707252300000|2024-02-06 20:45:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|3042
1707252600000|2024-02-06 20:50:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|3143
1707252900000|2024-02-06 20:55:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10766.2|10764.2|4840
1707253200000|2024-02-06 21:00:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|3457
1707253500000|2024-02-06 21:05:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|2623
1707253800000|2024-02-06 21:10:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|2605
1707254100000|2024-02-06 21:15:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|2719
1707254400000|2024-02-06 21:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|24136
1707254700000|2024-02-06 21:25:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|5689
1707255000000|2024-02-06 21:30:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|3674
1707255300000|2024-02-06 21:35:00|10768.6|10766.6|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1479
1707255600000|2024-02-06 21:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1418
1707255900000|2024-02-06 21:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|1044
1707256200000|2024-02-06 21:50:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10763.9|10761.9|2322
1707256500000|2024-02-06 21:55:00|10764.7|10762.7|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|2164
1707260400000|2024-02-06 23:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|577
1707260700000|2024-02-06 23:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|843
1707261000000|2024-02-06 23:10:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|274
1707261300000|2024-02-06 23:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|224
1707261600000|2024-02-06 23:20:00|||||||||4
1707261900000|2024-02-06 23:25:00|10765.1|10763.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|403
1707262200000|2024-02-06 23:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|276
1707262500000|2024-02-06 23:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|40
1707262800000|2024-02-06 23:40:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|350
1707263100000|2024-02-06 23:45:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|203
1707263400000|2024-02-06 23:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|52
1707263700000|2024-02-06 23:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|306
1707264000000|2024-02-07 00:00:00|10763.5|10761.5|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|349
1707264300000|2024-02-07 00:05:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1072
1707264600000|2024-02-07 00:10:00|10762.7|10760.7|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|583
1707264900000|2024-02-07 00:15:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|417
1707265200000|2024-02-07 00:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|427
1707265500000|2024-02-07 00:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|199
1707265800000|2024-02-07 00:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|457
1707266100000|2024-02-07 00:35:00|||||||||102
1707266400000|2024-02-07 00:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|397
1707266700000|2024-02-07 00:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|200
1707267000000|2024-02-07 00:50:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|500
1707267300000|2024-02-07 00:55:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|659
1707267600000|2024-02-07 01:00:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|846
1707267900000|2024-02-07 01:05:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|611
1707268200000|2024-02-07 01:10:00|10767.8|10765.8|10768.2|10766.2|10768.6|10766.6|10767.8|10765.8|457
1707268500000|2024-02-07 01:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|605
1707268800000|2024-02-07 01:20:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1046
1707269100000|2024-02-07 01:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|592
1707269400000|2024-02-07 01:30:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|340
1707269700000|2024-02-07 01:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|558
1707270000000|2024-02-07 01:40:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|466
1707270300000|2024-02-07 01:45:00|10770.9|10768.9|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|530
1707270600000|2024-02-07 01:50:00|||||||||233
1707270900000|2024-02-07 01:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|1270
1707271200000|2024-02-07 02:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|62
1707271500000|2024-02-07 02:05:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|211
1707271800000|2024-02-07 02:10:00|||||||||123
1707272100000|2024-02-07 02:15:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|146
1707272400000|2024-02-07 02:20:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|254
1707272700000|2024-02-07 02:25:00|10767|10765|10767|10765|10767|10765|10767|10765|215
1707273000000|2024-02-07 02:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|244
1707273300000|2024-02-07 02:35:00|||||||||35
1707273600000|2024-02-07 02:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|2705
1707273900000|2024-02-07 02:45:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|96
1707274200000|2024-02-07 02:50:00|||||||||20
1707274500000|2024-02-07 02:55:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|1362
1707274800000|2024-02-07 03:00:00|||||||||10
1707275100000|2024-02-07 03:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|166
1707275400000|2024-02-07 03:10:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|509
1707275700000|2024-02-07 03:15:00|10767.4|10765.4|10768.6|10766.6|10768.6|10766.6|10767|10765|700
1707276000000|2024-02-07 03:20:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|407
1707276300000|2024-02-07 03:25:00|||||||||75
1707276600000|2024-02-07 03:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|421
1707276900000|2024-02-07 03:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|333
1707277200000|2024-02-07 03:40:00|||||||||11
1707277500000|2024-02-07 03:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|194
1707277800000|2024-02-07 03:50:00|||||||||348
1707278100000|2024-02-07 03:55:00|||||||||204
1707278400000|2024-02-07 04:00:00|||||||||195
1707278700000|2024-02-07 04:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|400
1707279000000|2024-02-07 04:10:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|211
1707279300000|2024-02-07 04:15:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|200
1707279600000|2024-02-07 04:20:00|||||||||255
1707279900000|2024-02-07 04:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|122
1707280200000|2024-02-07 04:30:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|410
1707280500000|2024-02-07 04:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|275
1707280800000|2024-02-07 04:40:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|125
1707281100000|2024-02-07 04:45:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|438
1707281400000|2024-02-07 04:50:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|107
1707281700000|2024-02-07 04:55:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|318
1707282000000|2024-02-07 05:00:00|10767|10765|10767|10765|10767|10765|10767|10765|22
1707282300000|2024-02-07 05:05:00|||||||||37
1707282600000|2024-02-07 05:10:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|210
1707282900000|2024-02-07 05:15:00|10767|10765|10767|10765|10767|10765|10767|10765|222
1707283200000|2024-02-07 05:20:00|||||||||149
1707283500000|2024-02-07 05:25:00|||||||||20
1707283800000|2024-02-07 05:30:00|||||||||79
1707284100000|2024-02-07 05:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|200
1707284400000|2024-02-07 05:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|508
1707284700000|2024-02-07 05:45:00|||||||||242
1707285000000|2024-02-07 05:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|369
1707285300000|2024-02-07 05:55:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|462
1707285600000|2024-02-07 06:00:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|569
1707285900000|2024-02-07 06:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|473
1707286200000|2024-02-07 06:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|689
1707286500000|2024-02-07 06:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1247
1707286800000|2024-02-07 06:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|519
1707287100000|2024-02-07 06:25:00|10761.9|10759.9|10761.9|10759.9|10762.3|10760.3|10761.5|10759.5|390
1707287400000|2024-02-07 06:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|307
1707287700000|2024-02-07 06:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|616
1707288000000|2024-02-07 06:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|361
1707288300000|2024-02-07 06:45:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|624
1707288600000|2024-02-07 06:50:00|||||||||279
1707288900000|2024-02-07 06:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|222
1707289200000|2024-02-07 07:00:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|364
1707289500000|2024-02-07 07:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|323
1707289800000|2024-02-07 07:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|224
1707290100000|2024-02-07 07:15:00|10763.1|10761.1|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|542
1707290400000|2024-02-07 07:20:00|10765.8|10763.8|10766.2|10764.2|10767|10765|10765.5|10763.5|1537
1707290700000|2024-02-07 07:25:00|10767|10765|10770.1|10768.1|10770.1|10768.1|10767|10765|1689
1707291000000|2024-02-07 07:30:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1417
1707291300000|2024-02-07 07:35:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|444
1707291600000|2024-02-07 07:40:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|728
1707291900000|2024-02-07 07:45:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1201
1707292200000|2024-02-07 07:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|181
1707292500000|2024-02-07 07:55:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|288
1707292800000|2024-02-07 08:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|1231
1707293100000|2024-02-07 08:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|763
1707293400000|2024-02-07 08:10:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|522
1707293700000|2024-02-07 08:15:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10762.3|10760.3|1036
1707294000000|2024-02-07 08:20:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|286
1707294300000|2024-02-07 08:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|330
1707294600000|2024-02-07 08:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|764
1707294900000|2024-02-07 08:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1365
1707295200000|2024-02-07 08:40:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1344
1707295500000|2024-02-07 08:45:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|712
1707295800000|2024-02-07 08:50:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|400
1707296100000|2024-02-07 08:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|232
1707296400000|2024-02-07 09:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|683
1707296700000|2024-02-07 09:05:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1236
1707297000000|2024-02-07 09:10:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|971
1707297300000|2024-02-07 09:15:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|659
1707297600000|2024-02-07 09:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|362
1707297900000|2024-02-07 09:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|417
1707298200000|2024-02-07 09:30:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|750
1707298500000|2024-02-07 09:35:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|766
1707298800000|2024-02-07 09:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|283
1707299100000|2024-02-07 09:45:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|955
1707299400000|2024-02-07 09:50:00|||||||||409
1707299700000|2024-02-07 09:55:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|894
1707300000000|2024-02-07 10:00:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1403
1707300300000|2024-02-07 10:05:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|966
1707300600000|2024-02-07 10:10:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1184
1707300900000|2024-02-07 10:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|397
1707301200000|2024-02-07 10:20:00|10760|10758|10757.6|10755.6|10760|10758|10757.6|10755.6|1366
1707301500000|2024-02-07 10:25:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1420
1707301800000|2024-02-07 10:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1692
1707302100000|2024-02-07 10:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1376
1707302400000|2024-02-07 10:40:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|281
1707302700000|2024-02-07 10:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|572
1707303000000|2024-02-07 10:50:00|10754.9|10752.9|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3286
1707303300000|2024-02-07 10:55:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|2022
1707303600000|2024-02-07 11:00:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|896
1707303900000|2024-02-07 11:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|632
1707304200000|2024-02-07 11:10:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|1817
1707304500000|2024-02-07 11:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|4088
1707304800000|2024-02-07 11:20:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|950
1707305100000|2024-02-07 11:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|844
1707305400000|2024-02-07 11:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|849
1707305700000|2024-02-07 11:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|558
1707306000000|2024-02-07 11:40:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|492
1707306300000|2024-02-07 11:45:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|1312
1707306600000|2024-02-07 11:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|601
1707306900000|2024-02-07 11:55:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|2735
1707307200000|2024-02-07 12:00:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1896
1707307500000|2024-02-07 12:05:00|10754.5|10752.5|10754.5|10752.5|10754.9|10752.9|10754.5|10752.5|958
1707307800000|2024-02-07 12:10:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|398
1707308100000|2024-02-07 12:15:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1130
1707308400000|2024-02-07 12:20:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.6|10750.6|1029
1707308700000|2024-02-07 12:25:00|10753.3|10751.3|10754.5|10752.5|10755.3|10753.3|10753|10751|1990
1707309000000|2024-02-07 12:30:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1473
1707309300000|2024-02-07 12:35:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1380
1707309600000|2024-02-07 12:40:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|662
1707309900000|2024-02-07 12:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1348
1707310200000|2024-02-07 12:50:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|1198
1707310500000|2024-02-07 12:55:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|641
1707310800000|2024-02-07 13:00:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753|10751|1554
1707311100000|2024-02-07 13:05:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2839
1707311400000|2024-02-07 13:10:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1976
1707311700000|2024-02-07 13:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2220
1707312000000|2024-02-07 13:20:00|10754.5|10752.5|10759.2|10757.2|10759.2|10757.2|10754.5|10752.5|3679
1707312300000|2024-02-07 13:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1685
1707312600000|2024-02-07 13:30:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10758.4|10756.4|4307
1707312900000|2024-02-07 13:35:00|10760.8|10758.8|10760|10758|10763.1|10761.1|10759.2|10757.2|3883
1707313200000|2024-02-07 13:40:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10759.2|10757.2|1864
1707313500000|2024-02-07 13:45:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|2788
1707313800000|2024-02-07 13:50:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|1964
1707314100000|2024-02-07 13:55:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1717
1707314400000|2024-02-07 14:00:00|10760|10758|10760|10758|10760|10758|10757.6|10755.6|4075
1707314700000|2024-02-07 14:05:00|10760.4|10758.4|10761.5|10759.5|10763.9|10761.9|10760.4|10758.4|4962
1707315000000|2024-02-07 14:10:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1994
1707315300000|2024-02-07 14:15:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2034
1707315600000|2024-02-07 14:20:00|10761.5|10759.5|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|2864
1707315900000|2024-02-07 14:25:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1508
1707316200000|2024-02-07 14:30:00|10756.9|10754.9|10756.1|10754.1|10758.4|10756.4|10754.5|10752.5|5132
1707316500000|2024-02-07 14:35:00|10755.3|10753.3|10766.2|10764.2|10766.2|10764.2|10754.5|10752.5|6313
1707316800000|2024-02-07 14:40:00|10767|10765|10774|10772|10774|10772|10765.5|10763.5|13599
1707317100000|2024-02-07 14:45:00|10774.8|10772.8|10781.1|10779.1|10781.9|10779.9|10774|10772|12289
1707317400000|2024-02-07 14:50:00|10780.3|10778.3|10776.4|10774.4|10783.4|10781.4|10775.6|10773.6|11991
1707317700000|2024-02-07 14:55:00|10775.6|10773.6|10777.2|10775.2|10778|10776|10775.6|10773.6|5993
1707318000000|2024-02-07 15:00:00|10778|10776|10771.7|10769.7|10779.5|10777.5|10771.7|10769.7|5723
1707318300000|2024-02-07 15:05:00|10772.5|10770.5|10769.4|10767.4|10774|10772|10769.4|10767.4|7103
1707318600000|2024-02-07 15:10:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|4377
1707318900000|2024-02-07 15:15:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|3894
1707319200000|2024-02-07 15:20:00|10768.6|10766.6|10770.9|10768.9|10771.7|10769.7|10767.8|10765.8|6671
1707319500000|2024-02-07 15:25:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|4184
1707319800000|2024-02-07 15:30:00|10769.4|10767.4|10772.5|10770.5|10776.4|10774.4|10767.8|10765.8|4233
1707320100000|2024-02-07 15:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10765.5|10763.5|9240
1707320400000|2024-02-07 15:40:00|10773.3|10771.3|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|6370
1707320700000|2024-02-07 15:45:00|10775.2|10773.2|10770.9|10768.9|10775.6|10773.6|10770.9|10768.9|6073
1707321000000|2024-02-07 15:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|4464
1707321300000|2024-02-07 15:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10767|10765|2953
1707321600000|2024-02-07 16:00:00|10769.8|10767.8|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|2464
1707321900000|2024-02-07 16:05:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10769.4|10767.4|3937
1707322200000|2024-02-07 16:10:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10767.8|10765.8|2633
1707322500000|2024-02-07 16:15:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2467
1707322800000|2024-02-07 16:20:00|10769.4|10767.4|10767|10765|10769.4|10767.4|10767|10765|1143
1707323100000|2024-02-07 16:25:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|2503
1707323400000|2024-02-07 16:30:00|10769|10767|10767|10765|10769.4|10767.4|10765.5|10763.5|3229
1707323700000|2024-02-07 16:35:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1898
1707324000000|2024-02-07 16:40:00|10765.8|10763.8|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|3385
1707324300000|2024-02-07 16:45:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|2888
1707324600000|2024-02-07 16:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1683
1707324900000|2024-02-07 16:55:00|10765.5|10763.5|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|6050
1707325200000|2024-02-07 17:00:00|10765.5|10763.5|10763.5|10761.5|10765.5|10763.5|10762.3|10760.3|1986
1707325500000|2024-02-07 17:05:00|10763.9|10761.9|10760.8|10758.8|10763.9|10761.9|10760.8|10758.8|1590
1707325800000|2024-02-07 17:10:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1230
1707326100000|2024-02-07 17:15:00|10760|10758|10762.3|10760.3|10763.1|10761.1|10760|10758|1806
1707326400000|2024-02-07 17:20:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|2267
1707326700000|2024-02-07 17:25:00|10760.8|10758.8|10761.5|10759.5|10763.9|10761.9|10760.8|10758.8|3100
1707327000000|2024-02-07 17:30:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3298
1707327300000|2024-02-07 17:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3148
1707327600000|2024-02-07 17:40:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1460
1707327900000|2024-02-07 17:45:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|1556
1707328200000|2024-02-07 17:50:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|3061
1707328500000|2024-02-07 17:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|8126
1707328800000|2024-02-07 18:00:00|10760|10758|10760|10758|10767|10765|10758.4|10756.4|15052
1707329100000|2024-02-07 18:05:00|10760.8|10758.8|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|3590
1707329400000|2024-02-07 18:10:00|10764.7|10762.7|10765.5|10763.5|10767|10765|10763.1|10761.1|5060
1707329700000|2024-02-07 18:15:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|2876
1707330000000|2024-02-07 18:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760|10758|2804
1707330300000|2024-02-07 18:25:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|1963
1707330600000|2024-02-07 18:30:00|10763.9|10761.9|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|1713
1707330900000|2024-02-07 18:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|631
1707331200000|2024-02-07 18:40:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|2014
1707331500000|2024-02-07 18:45:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|2587
1707331800000|2024-02-07 18:50:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1397
1707332100000|2024-02-07 18:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1252
1707332400000|2024-02-07 19:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|1546
1707332700000|2024-02-07 19:05:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2317
1707333000000|2024-02-07 19:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1149
1707333300000|2024-02-07 19:15:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|2070
1707333600000|2024-02-07 19:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1438
1707333900000|2024-02-07 19:25:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2114
1707334200000|2024-02-07 19:30:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1772
1707334500000|2024-02-07 19:35:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1344
1707334800000|2024-02-07 19:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1257
1707335100000|2024-02-07 19:45:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|1519
1707335400000|2024-02-07 19:50:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|4795
1707335700000|2024-02-07 19:55:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|6509
1707336000000|2024-02-07 20:00:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|2383
1707336300000|2024-02-07 20:05:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1891
1707336600000|2024-02-07 20:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1801
1707336900000|2024-02-07 20:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1402
1707337200000|2024-02-07 20:20:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1429
1707337500000|2024-02-07 20:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1512
1707337800000|2024-02-07 20:30:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1880
1707338100000|2024-02-07 20:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2811
1707338400000|2024-02-07 20:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|753
1707338700000|2024-02-07 20:45:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|870
1707339000000|2024-02-07 20:50:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1209
1707339300000|2024-02-07 20:55:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3892
1707339600000|2024-02-07 21:00:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|2590
1707339900000|2024-02-07 21:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2864
1707340200000|2024-02-07 21:10:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753|10751|1748
1707340500000|2024-02-07 21:15:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|1785
1707340800000|2024-02-07 21:20:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|560
1707341100000|2024-02-07 21:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|1109
1707341400000|2024-02-07 21:30:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|918
1707341700000|2024-02-07 21:35:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|747
1707342000000|2024-02-07 21:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1794
1707342300000|2024-02-07 21:45:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1866
1707342600000|2024-02-07 21:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|632
1707342900000|2024-02-07 21:55:00|10754.1|10752.1|10753|10751|10754.5|10752.5|10752.2|10750.2|2384
1707346800000|2024-02-07 23:00:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|684
1707347100000|2024-02-07 23:05:00|10753.3|10751.3|10753.7|10751.7|10753.7|10751.7|10753.3|10751.3|23
1707347400000|2024-02-07 23:10:00|||||||||192
1707347700000|2024-02-07 23:15:00|||||||||139
1707348000000|2024-02-07 23:20:00|||||||||5
1707348300000|2024-02-07 23:25:00|||||||||31
1707348600000|2024-02-07 23:30:00|10753|10751|10753|10751|10753|10751|10753|10751|108
1707348900000|2024-02-07 23:35:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|68
1707349200000|2024-02-07 23:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|70
1707349500000|2024-02-07 23:45:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10754.1|10752.1|380
1707349800000|2024-02-07 23:50:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|92
1707350100000|2024-02-07 23:55:00|||||||||2
1707350400000|2024-02-08 00:00:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|748
1707350700000|2024-02-08 00:05:00|10756.1|10754.1|10755.3|10753.3|10756.5|10754.5|10755.3|10753.3|271
1707351000000|2024-02-08 00:10:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|202
1707351300000|2024-02-08 00:15:00|||||||||41
1707351600000|2024-02-08 00:20:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|349
1707351900000|2024-02-08 00:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|53
1707352200000|2024-02-08 00:30:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|158
1707352500000|2024-02-08 00:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|122
1707352800000|2024-02-08 00:40:00|||||||||193
1707353100000|2024-02-08 00:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|497
1707353400000|2024-02-08 00:50:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|342
1707353700000|2024-02-08 00:55:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|830
1707354000000|2024-02-08 01:00:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|724
1707354300000|2024-02-08 01:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|172
1707354600000|2024-02-08 01:10:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|453
1707354900000|2024-02-08 01:15:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1144
1707355200000|2024-02-08 01:20:00|||||||||7
1707355500000|2024-02-08 01:25:00|10754.1|10752.1|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|121
1707355800000|2024-02-08 01:30:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|361
1707356100000|2024-02-08 01:35:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|812
1707356400000|2024-02-08 01:40:00|10757.3|10755.3|10757.6|10755.6|10758.4|10756.4|10757.3|10755.3|163
1707356700000|2024-02-08 01:45:00|10758|10756|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|530
1707357000000|2024-02-08 01:50:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|308
1707357300000|2024-02-08 01:55:00|10757.6|10755.6|10758.4|10756.4|10758.8|10756.8|10757.6|10755.6|272
1707357600000|2024-02-08 02:00:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|1342
1707357900000|2024-02-08 02:05:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|186
1707358200000|2024-02-08 02:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|161
1707358500000|2024-02-08 02:15:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|131
1707358800000|2024-02-08 02:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|116
1707359100000|2024-02-08 02:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|172
1707359400000|2024-02-08 02:30:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|309
1707359700000|2024-02-08 02:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|45
1707360000000|2024-02-08 02:40:00|||||||||57
1707360300000|2024-02-08 02:45:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|39
1707360600000|2024-02-08 02:50:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|286
1707360900000|2024-02-08 02:55:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|277
1707361200000|2024-02-08 03:00:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|53
1707361500000|2024-02-08 03:05:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|235
1707361800000|2024-02-08 03:10:00|||||||||66
1707362100000|2024-02-08 03:15:00|||||||||63
1707362400000|2024-02-08 03:20:00|||||||||112
1707362700000|2024-02-08 03:25:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|124
1707363000000|2024-02-08 03:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|810
1707363300000|2024-02-08 03:35:00|||||||||11
1707363600000|2024-02-08 03:40:00|10759.6|10757.6|10759.2|10757.2|10759.6|10757.6|10759.2|10757.2|198
1707363900000|2024-02-08 03:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|176
1707364200000|2024-02-08 03:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|138
1707364500000|2024-02-08 03:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|122
1707364800000|2024-02-08 04:00:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|212
1707365100000|2024-02-08 04:05:00|||||||||312
1707365400000|2024-02-08 04:10:00|||||||||3
1707365700000|2024-02-08 04:15:00|||||||||21
1707366000000|2024-02-08 04:20:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|105
1707366300000|2024-02-08 04:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|64
1707366600000|2024-02-08 04:30:00|||||||||72
1707366900000|2024-02-08 04:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|96
1707367200000|2024-02-08 04:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|27
1707367500000|2024-02-08 04:45:00|||||||||70
1707367800000|2024-02-08 04:50:00|||||||||106
1707368100000|2024-02-08 04:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|186
1707368400000|2024-02-08 05:00:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|189
1707368700000|2024-02-08 05:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|100
1707369000000|2024-02-08 05:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|100
1707369300000|2024-02-08 05:15:00|||||||||21
1707369600000|2024-02-08 05:20:00|||||||||46
1707369900000|2024-02-08 05:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|213
1707370200000|2024-02-08 05:30:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|370
1707370500000|2024-02-08 05:35:00|||||||||25
1707370800000|2024-02-08 05:40:00|||||||||10
1707371100000|2024-02-08 05:45:00|||||||||9
1707371400000|2024-02-08 05:50:00|||||||||59
1707371700000|2024-02-08 05:55:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|151
1707372000000|2024-02-08 06:00:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|187
1707372300000|2024-02-08 06:05:00|||||||||113
1707372600000|2024-02-08 06:10:00|10756.1|10754.1|10753.7|10751.7|10756.5|10754.5|10753.7|10751.7|1818
1707372900000|2024-02-08 06:15:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|279
1707373200000|2024-02-08 06:20:00|||||||||379
1707373500000|2024-02-08 06:25:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|127
1707373800000|2024-02-08 06:30:00|||||||||34
1707374100000|2024-02-08 06:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|183
1707374400000|2024-02-08 06:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|469
1707374700000|2024-02-08 06:45:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|333
1707375000000|2024-02-08 06:50:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|119
1707375300000|2024-02-08 06:55:00|10754.9|10752.9|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|353
1707375600000|2024-02-08 07:00:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|527
1707375900000|2024-02-08 07:05:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10753|10751|627
1707376200000|2024-02-08 07:10:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|621
1707376500000|2024-02-08 07:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|300
1707376800000|2024-02-08 07:20:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10753|10751|732
1707377100000|2024-02-08 07:25:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|832
1707377400000|2024-02-08 07:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|717
1707377700000|2024-02-08 07:35:00|10753|10751|10754.5|10752.5|10756.9|10754.9|10753|10751|1668
1707378000000|2024-02-08 07:40:00|10754.1|10752.1|10753|10751|10754.5|10752.5|10753|10751|1008
1707378300000|2024-02-08 07:45:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|906
1707378600000|2024-02-08 07:50:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|241
1707378900000|2024-02-08 07:55:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|273
1707379200000|2024-02-08 08:00:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|816
1707379500000|2024-02-08 08:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|818
1707379800000|2024-02-08 08:10:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|776
1707380100000|2024-02-08 08:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|2029
1707380400000|2024-02-08 08:20:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1862
1707380700000|2024-02-08 08:25:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|573
1707381000000|2024-02-08 08:30:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|1665
1707381300000|2024-02-08 08:35:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|743
1707381600000|2024-02-08 08:40:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|904
1707381900000|2024-02-08 08:45:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|541
1707382200000|2024-02-08 08:50:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|837
1707382500000|2024-02-08 08:55:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|863
1707382800000|2024-02-08 09:00:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|996
1707383100000|2024-02-08 09:05:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|786
1707383400000|2024-02-08 09:10:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1087
1707383700000|2024-02-08 09:15:00|||||||||34
1707384000000|2024-02-08 09:20:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|314
1707384300000|2024-02-08 09:25:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|465
1707384600000|2024-02-08 09:30:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|425
1707384900000|2024-02-08 09:35:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|320
1707385200000|2024-02-08 09:40:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1523
1707385500000|2024-02-08 09:45:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1382
1707385800000|2024-02-08 09:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|666
1707386100000|2024-02-08 09:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|464
1707386400000|2024-02-08 10:00:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|310
1707386700000|2024-02-08 10:05:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|168
1707387000000|2024-02-08 10:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|324
1707387300000|2024-02-08 10:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|246
1707387600000|2024-02-08 10:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|97
1707387900000|2024-02-08 10:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|146
1707388200000|2024-02-08 10:30:00|10757.6|10755.6|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|775
1707388500000|2024-02-08 10:35:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|496
1707388800000|2024-02-08 10:40:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1164
1707389100000|2024-02-08 10:45:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|1096
1707389400000|2024-02-08 10:50:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|652
1707389700000|2024-02-08 10:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|187
1707390000000|2024-02-08 11:00:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|937
1707390300000|2024-02-08 11:05:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|875
1707390600000|2024-02-08 11:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|640
1707390900000|2024-02-08 11:15:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|634
1707391200000|2024-02-08 11:20:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|378
1707391500000|2024-02-08 11:25:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|1285
1707391800000|2024-02-08 11:30:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1475
1707392100000|2024-02-08 11:35:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|568
1707392400000|2024-02-08 11:40:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|936
1707392700000|2024-02-08 11:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|84
1707393000000|2024-02-08 11:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|615
1707393300000|2024-02-08 11:55:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|1545
1707393600000|2024-02-08 12:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|1397
1707393900000|2024-02-08 12:05:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1426
1707394200000|2024-02-08 12:10:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|783
1707394500000|2024-02-08 12:15:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1361
1707394800000|2024-02-08 12:20:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|965
1707395100000|2024-02-08 12:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|3480
1707395400000|2024-02-08 12:30:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|1029
1707395700000|2024-02-08 12:35:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|2782
1707396000000|2024-02-08 12:40:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|1006
1707396300000|2024-02-08 12:45:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|174
1707396600000|2024-02-08 12:50:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|2036
1707396900000|2024-02-08 12:55:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742|10740|1846
1707397200000|2024-02-08 13:00:00|10742.8|10740.8|10742|10740|10743.6|10741.6|10742|10740|2309
1707397500000|2024-02-08 13:05:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2978
1707397800000|2024-02-08 13:10:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|1543
1707398100000|2024-02-08 13:15:00|10744.4|10742.4|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|2720
1707398400000|2024-02-08 13:20:00|10743.6|10741.6|10746.7|10744.7|10747.5|10745.5|10743.6|10741.6|2443
1707398700000|2024-02-08 13:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|5103
1707399000000|2024-02-08 13:30:00|10744.8|10742.8|10738.9|10736.9|10745.1|10743.1|10738.1|10736.1|10940
1707399300000|2024-02-08 13:35:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10736.5|10734.5|6043
1707399600000|2024-02-08 13:40:00|10740.5|10738.5|10738.1|10736.1|10742|10740|10736.5|10734.5|5736
1707399900000|2024-02-08 13:45:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|2154
1707400200000|2024-02-08 13:50:00|10738.1|10736.1|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|4642
1707400500000|2024-02-08 13:55:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|5352
1707400800000|2024-02-08 14:00:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|2984
1707401100000|2024-02-08 14:05:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|2470
1707401400000|2024-02-08 14:10:00|10740.5|10738.5|10739.7|10737.7|10742|10740|10739.7|10737.7|2183
1707401700000|2024-02-08 14:15:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|3573
1707402000000|2024-02-08 14:20:00|10739.7|10737.7|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|4192
1707402300000|2024-02-08 14:25:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.9|10736.9|2542
1707402600000|2024-02-08 14:30:00|10741.2|10739.2|10738.9|10736.9|10741.2|10739.2|10738.9|10736.9|2917
1707402900000|2024-02-08 14:35:00|10739.3|10737.3|10736.5|10734.5|10740.5|10738.5|10736.5|10734.5|2210
1707403200000|2024-02-08 14:40:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|3483
1707403500000|2024-02-08 14:45:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2377
1707403800000|2024-02-08 14:50:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|2371
1707404100000|2024-02-08 14:55:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|2479
1707404400000|2024-02-08 15:00:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1644
1707404700000|2024-02-08 15:05:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|2370
1707405000000|2024-02-08 15:10:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2697
1707405300000|2024-02-08 15:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2150
1707405600000|2024-02-08 15:20:00|10735|10733|10735.8|10733.8|10737.3|10735.3|10735|10733|4057
1707405900000|2024-02-08 15:25:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|3964
1707406200000|2024-02-08 15:30:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10736.5|10734.5|1305
1707406500000|2024-02-08 15:35:00|10738.5|10736.5|10735.8|10733.8|10738.5|10736.5|10735|10733|1271
1707406800000|2024-02-08 15:40:00|10735|10733|10736.2|10734.2|10736.5|10734.5|10734.2|10732.2|2650
1707407100000|2024-02-08 15:45:00|10735.8|10733.8|10736.5|10734.5|10738.9|10736.9|10735|10733|7907
1707407400000|2024-02-08 15:50:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2163
1707407700000|2024-02-08 15:55:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2066
1707408000000|2024-02-08 16:00:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|5781
1707408300000|2024-02-08 16:05:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|6291
1707408600000|2024-02-08 16:10:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|5568
1707408900000|2024-02-08 16:15:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|2692
1707409200000|2024-02-08 16:20:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1692
1707409500000|2024-02-08 16:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|1895
1707409800000|2024-02-08 16:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1171
1707410100000|2024-02-08 16:35:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1590
1707410400000|2024-02-08 16:40:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1115
1707410700000|2024-02-08 16:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|753
1707411000000|2024-02-08 16:50:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|4316
1707411300000|2024-02-08 16:55:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2787
1707411600000|2024-02-08 17:00:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|2819
1707411900000|2024-02-08 17:05:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|1309
1707412200000|2024-02-08 17:10:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|1386
1707412500000|2024-02-08 17:15:00|10735.4|10733.4|10735.8|10733.8|10736.5|10734.5|10735.4|10733.4|1187
1707412800000|2024-02-08 17:20:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1049
1707413100000|2024-02-08 17:25:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1701
1707413400000|2024-02-08 17:30:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|2908
1707413700000|2024-02-08 17:35:00|10734.2|10732.2|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|1220
1707414000000|2024-02-08 17:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|1364
1707414300000|2024-02-08 17:45:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1294
1707414600000|2024-02-08 17:50:00|10734.2|10732.2|10735|10733|10735|10733|10733.4|10731.4|6495
1707414900000|2024-02-08 17:55:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|3324
1707415200000|2024-02-08 18:00:00|10738.9|10736.9|10741.2|10739.2|10743.6|10741.6|10738.9|10736.9|11841
1707415500000|2024-02-08 18:05:00|10740.5|10738.5|10737.3|10735.3|10742|10740|10737.3|10735.3|6993
1707415800000|2024-02-08 18:10:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10736.5|10734.5|2564
1707416100000|2024-02-08 18:15:00|10739.7|10737.7|10738.9|10736.9|10741.2|10739.2|10738.9|10736.9|2980
1707416400000|2024-02-08 18:20:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|2966
1707416700000|2024-02-08 18:25:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1201
1707417000000|2024-02-08 18:30:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|2612
1707417300000|2024-02-08 18:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|3114
1707417600000|2024-02-08 18:40:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2470
1707417900000|2024-02-08 18:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1040
1707418200000|2024-02-08 18:50:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|1442
1707418500000|2024-02-08 18:55:00|10735|10733|10735|10733|10735|10733|10735|10733|649
1707418800000|2024-02-08 19:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|1444
1707419100000|2024-02-08 19:05:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1339
1707419400000|2024-02-08 19:10:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|1188
1707419700000|2024-02-08 19:15:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|1050
1707420000000|2024-02-08 19:20:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|1379
1707420300000|2024-02-08 19:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2472
1707420600000|2024-02-08 19:30:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|2185
1707420900000|2024-02-08 19:35:00|10731.1|10729.1|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|6224
1707421200000|2024-02-08 19:40:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2828
1707421500000|2024-02-08 19:45:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|3455
1707421800000|2024-02-08 19:50:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1475
1707422100000|2024-02-08 19:55:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|5096
1707422400000|2024-02-08 20:00:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2574
1707422700000|2024-02-08 20:05:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728|10726|3790
1707423000000|2024-02-08 20:10:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2809
1707423300000|2024-02-08 20:15:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1697
1707423600000|2024-02-08 20:20:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|3508
1707423900000|2024-02-08 20:25:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|2974
1707424200000|2024-02-08 20:30:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|2466
1707424500000|2024-02-08 20:35:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2961
1707424800000|2024-02-08 20:40:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|1330
1707425100000|2024-02-08 20:45:00|||||||||218
1707425400000|2024-02-08 20:50:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|2185
1707425700000|2024-02-08 20:55:00|10730.3|10728.3|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|2477
1707426000000|2024-02-08 21:00:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|2499
1707426300000|2024-02-08 21:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|1788
1707426600000|2024-02-08 21:10:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1485
1707426900000|2024-02-08 21:15:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|2543
1707427200000|2024-02-08 21:20:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1006
1707427500000|2024-02-08 21:25:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|716
1707427800000|2024-02-08 21:30:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|1473
1707428100000|2024-02-08 21:35:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1262
1707428400000|2024-02-08 21:40:00|10733|10731|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1583
1707428700000|2024-02-08 21:45:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|2044
1707429000000|2024-02-08 21:50:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|497
1707429300000|2024-02-08 21:55:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|948
1707433200000|2024-02-08 23:00:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|42
1707433500000|2024-02-08 23:05:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|256
1707433800000|2024-02-08 23:10:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|186
1707434100000|2024-02-08 23:15:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|219
1707434400000|2024-02-08 23:20:00|||||||||3
1707434700000|2024-02-08 23:25:00|||||||||46
1707435000000|2024-02-08 23:30:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|623
1707435300000|2024-02-08 23:35:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|399
1707435600000|2024-02-08 23:40:00|||||||||94
1707435900000|2024-02-08 23:45:00|||||||||489
1707436200000|2024-02-08 23:50:00|10733|10731|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|702
1707436500000|2024-02-08 23:55:00|10733.8|10731.8|10732.6|10730.6|10733.8|10731.8|10732.6|10730.6|567
1707436800000|2024-02-09 00:00:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|412
1707437100000|2024-02-09 00:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|128
1707437400000|2024-02-09 00:10:00|||||||||123
1707437700000|2024-02-09 00:15:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|364
1707438000000|2024-02-09 00:20:00|||||||||1
1707438300000|2024-02-09 00:25:00|||||||||7
1707438600000|2024-02-09 00:30:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|122
1707438900000|2024-02-09 00:35:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|207
1707439200000|2024-02-09 00:40:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|598
1707439500000|2024-02-09 00:45:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|407
1707439800000|2024-02-09 00:50:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|304
1707440100000|2024-02-09 00:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|54
1707440400000|2024-02-09 01:00:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|263
1707440700000|2024-02-09 01:05:00|||||||||102
1707441000000|2024-02-09 01:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|190
1707441300000|2024-02-09 01:15:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|483
1707441600000|2024-02-09 01:20:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|552
1707441900000|2024-02-09 01:25:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|173
1707442200000|2024-02-09 01:30:00|||||||||21
1707442500000|2024-02-09 01:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|117
1707442800000|2024-02-09 01:40:00|||||||||742
1707443100000|2024-02-09 01:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1679
1707443400000|2024-02-09 01:50:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1021
1707443700000|2024-02-09 01:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1063
1707444000000|2024-02-09 02:00:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|657
1707444300000|2024-02-09 02:05:00|10738.5|10736.5|10738.1|10736.1|10738.5|10736.5|10737.3|10735.3|752
1707444600000|2024-02-09 02:10:00|||||||||596
1707444900000|2024-02-09 02:15:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|679
1707445200000|2024-02-09 02:20:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1348
1707445500000|2024-02-09 02:25:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1148
1707445800000|2024-02-09 02:30:00|10739.3|10737.3|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1275
1707446100000|2024-02-09 02:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|641
1707446400000|2024-02-09 02:40:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1165
1707446700000|2024-02-09 02:45:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|952
1707447000000|2024-02-09 02:50:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1692
1707447300000|2024-02-09 02:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|835
1707447600000|2024-02-09 03:00:00|||||||||432
1707447900000|2024-02-09 03:05:00|||||||||116
1707448200000|2024-02-09 03:10:00|||||||||26
1707448500000|2024-02-09 03:15:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|381
1707448800000|2024-02-09 03:20:00|||||||||1
1707449100000|2024-02-09 03:25:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|90
1707449400000|2024-02-09 03:30:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|153
1707449700000|2024-02-09 03:35:00|||||||||175
1707450000000|2024-02-09 03:40:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|65
1707450300000|2024-02-09 03:45:00|||||||||296
1707450600000|2024-02-09 03:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.4|10733.4|938
1707450900000|2024-02-09 03:55:00|||||||||3
1707451200000|2024-02-09 04:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|784
1707451500000|2024-02-09 04:05:00|||||||||23
1707451800000|2024-02-09 04:10:00|||||||||15
1707452100000|2024-02-09 04:15:00|||||||||287
1707452400000|2024-02-09 04:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|160
1707452700000|2024-02-09 04:25:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|137
1707453000000|2024-02-09 04:30:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|55
1707453300000|2024-02-09 04:35:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|215
1707453600000|2024-02-09 04:40:00|||||||||15
1707453900000|2024-02-09 04:45:00|||||||||19
1707454200000|2024-02-09 04:50:00|10735|10733|10735|10733|10735|10733|10735|10733|88
1707454500000|2024-02-09 04:55:00|||||||||119
1707454800000|2024-02-09 05:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|279
1707455100000|2024-02-09 05:05:00|||||||||114
1707455400000|2024-02-09 05:10:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|291
1707455700000|2024-02-09 05:15:00|10735.4|10733.4|10735|10733|10735.4|10733.4|10735|10733|63
1707456000000|2024-02-09 05:20:00|10735.4|10733.4|10735|10733|10735.4|10733.4|10735|10733|16
1707456300000|2024-02-09 05:25:00|10735.4|10733.4|10735.4|10733.4|10735.8|10733.8|10735|10733|53
1707456600000|2024-02-09 05:30:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|133
1707456900000|2024-02-09 05:35:00|10735|10733|10735|10733|10735|10733|10735|10733|20
1707457200000|2024-02-09 05:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|82
1707457800000|2024-02-09 05:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|140
1707458100000|2024-02-09 05:55:00|||||||||18
1707458400000|2024-02-09 06:00:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|652
1707458700000|2024-02-09 06:05:00|10735|10733|10735|10733|10735|10733|10735|10733|176
1707459000000|2024-02-09 06:10:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|640
1707459300000|2024-02-09 06:15:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|162
1707459600000|2024-02-09 06:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|462
1707459900000|2024-02-09 06:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|84
1707460200000|2024-02-09 06:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|262
1707460500000|2024-02-09 06:35:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|594
1707460800000|2024-02-09 06:40:00|10734.6|10732.6|10735|10733|10735|10733|10734.6|10732.6|114
1707461100000|2024-02-09 06:45:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|160
1707461400000|2024-02-09 06:50:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|156
1707461700000|2024-02-09 06:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|414
1707462000000|2024-02-09 07:00:00|10733.8|10731.8|10735|10733|10735|10733|10733.8|10731.8|188
1707462300000|2024-02-09 07:05:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|534
1707462600000|2024-02-09 07:10:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1523
1707462900000|2024-02-09 07:15:00|10733|10731|10732.6|10730.6|10733|10731|10732.6|10730.6|190
1707463200000|2024-02-09 07:20:00|||||||||48
1707463500000|2024-02-09 07:25:00|||||||||158
1707463800000|2024-02-09 07:30:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|953
1707464100000|2024-02-09 07:35:00|||||||||244
1707464400000|2024-02-09 07:40:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|478
1707464700000|2024-02-09 07:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|443
1707465000000|2024-02-09 07:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|771
1707465300000|2024-02-09 07:55:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|488
1707465600000|2024-02-09 08:00:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10728|10726|1618
1707465900000|2024-02-09 08:05:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1061
1707466200000|2024-02-09 08:10:00|10727.6|10725.6|10725.6|10723.6|10728|10726|10725.6|10723.6|1765
1707466500000|2024-02-09 08:15:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|1797
1707466800000|2024-02-09 08:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1906
1707467100000|2024-02-09 08:25:00|10728|10726|10728|10726|10728|10726|10728|10726|396
1707467400000|2024-02-09 08:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|210
1707467700000|2024-02-09 08:35:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1436
1707468000000|2024-02-09 08:40:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2100
1707468300000|2024-02-09 08:45:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|1261
1707468600000|2024-02-09 08:50:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|735
1707468900000|2024-02-09 08:55:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|826
1707469200000|2024-02-09 09:00:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|631
1707469500000|2024-02-09 09:05:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|466
1707469800000|2024-02-09 09:10:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|899
1707470100000|2024-02-09 09:15:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|1322
1707470400000|2024-02-09 09:20:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|339
1707470700000|2024-02-09 09:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|1136
1707471000000|2024-02-09 09:30:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|430
1707471300000|2024-02-09 09:35:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|418
1707471600000|2024-02-09 09:40:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|1731
1707471900000|2024-02-09 09:45:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1314
1707472200000|2024-02-09 09:50:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|663
1707472500000|2024-02-09 09:55:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|468
1707472800000|2024-02-09 10:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|607
1707473100000|2024-02-09 10:05:00|10727.6|10725.6|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|934
1707473400000|2024-02-09 10:10:00|10728|10726|10728|10726|10728|10726|10726.8|10724.8|387
1707473700000|2024-02-09 10:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|816
1707474000000|2024-02-09 10:20:00|10728|10726|10728|10726|10728|10726|10728|10726|106
1707474300000|2024-02-09 10:25:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|277
1707474600000|2024-02-09 10:30:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10726.4|10724.4|830
1707474900000|2024-02-09 10:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|347
1707475200000|2024-02-09 10:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|180
1707475500000|2024-02-09 10:45:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1789
1707475800000|2024-02-09 10:50:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1041
1707476100000|2024-02-09 10:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1568
1707476400000|2024-02-09 11:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|732
1707476700000|2024-02-09 11:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|310
1707477000000|2024-02-09 11:10:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|627
1707477300000|2024-02-09 11:15:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|667
1707477600000|2024-02-09 11:20:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|765
1707477900000|2024-02-09 11:25:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|890
1707478200000|2024-02-09 11:30:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1398
1707478500000|2024-02-09 11:35:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|841
1707478800000|2024-02-09 11:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1196
1707479100000|2024-02-09 11:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|465
1707479400000|2024-02-09 11:50:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|1267
1707479700000|2024-02-09 11:55:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2289
1707480000000|2024-02-09 12:00:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|799
1707480300000|2024-02-09 12:05:00|10724|10722|10724|10722|10724|10722|10724|10722|653
1707480600000|2024-02-09 12:10:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|719
1707480900000|2024-02-09 12:15:00|10723.7|10721.7|10721.7|10719.7|10723.7|10721.7|10720.1|10718.1|4678
1707481200000|2024-02-09 12:20:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|964
1707481500000|2024-02-09 12:25:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|2322
1707481800000|2024-02-09 12:30:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|2016
1707482100000|2024-02-09 12:35:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|4265
1707482400000|2024-02-09 12:40:00|10719|10717|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|2612
1707482700000|2024-02-09 12:45:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1325
1707483000000|2024-02-09 12:50:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|2231
1707483300000|2024-02-09 12:55:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|4114
1707483600000|2024-02-09 13:00:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717|10715|1411
1707483900000|2024-02-09 13:05:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|3920
1707484200000|2024-02-09 13:10:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|1426
1707484500000|2024-02-09 13:15:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1337
1707484800000|2024-02-09 13:20:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|4059
1707485100000|2024-02-09 13:25:00|10720.9|10718.9|10720.9|10718.9|10724|10722|10720.1|10718.1|7787
1707485400000|2024-02-09 13:30:00|10719.4|10717.4|10738.1|10736.1|10745.9|10743.9|10717.8|10715.8|25269
1707485700000|2024-02-09 13:35:00|10737.7|10735.7|10737.3|10735.3|10739.7|10737.7|10732.6|10730.6|15053
1707486000000|2024-02-09 13:40:00|10738.1|10736.1|10734.2|10732.2|10738.9|10736.9|10729.5|10727.5|10651
1707486300000|2024-02-09 13:45:00|10733.4|10731.4|10730.3|10728.3|10733.4|10731.4|10729.5|10727.5|5989
1707486600000|2024-02-09 13:50:00|10729.5|10727.5|10722.5|10720.5|10730.3|10728.3|10722.5|10720.5|6407
1707486900000|2024-02-09 13:55:00|10723.3|10721.3|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|4427
1707487200000|2024-02-09 14:00:00|10724|10722|10721.7|10719.7|10725.6|10723.6|10720.9|10718.9|4323
1707487500000|2024-02-09 14:05:00|10722.5|10720.5|10727.2|10725.2|10728.7|10726.7|10721.7|10719.7|5190
1707487800000|2024-02-09 14:10:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|4389
1707488100000|2024-02-09 14:15:00|10728|10726|10723.3|10721.3|10728|10726|10723.3|10721.3|3397
1707488400000|2024-02-09 14:20:00|10722.5|10720.5|10713.9|10711.9|10722.5|10720.5|10713.1|10711.1|9283
1707488700000|2024-02-09 14:25:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10710.8|10708.8|6271
1707489000000|2024-02-09 14:30:00|10713.1|10711.1|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|8479
1707489300000|2024-02-09 14:35:00|10713.9|10711.9|10714.7|10712.7|10716.2|10714.2|10713.1|10711.1|4390
1707489600000|2024-02-09 14:40:00|10713.9|10711.9|10716.2|10714.2|10717|10715|10713.9|10711.9|4054
1707489900000|2024-02-09 14:45:00|10715.5|10713.5|10715.5|10713.5|10717|10715|10713.9|10711.9|2200
1707490200000|2024-02-09 14:50:00|10714.7|10712.7|10718.6|10716.6|10719.4|10717.4|10714.7|10712.7|2034
1707490500000|2024-02-09 14:55:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|4217
1707490800000|2024-02-09 15:00:00|10720.1|10718.1|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|3729
1707491100000|2024-02-09 15:05:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10718.6|10716.6|2659
1707491400000|2024-02-09 15:10:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|2308
1707491700000|2024-02-09 15:15:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|1608
1707492000000|2024-02-09 15:20:00|10718.6|10716.6|10720.9|10718.9|10721.7|10719.7|10717.8|10715.8|2829
1707492300000|2024-02-09 15:25:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1610
1707492600000|2024-02-09 15:30:00|10719.4|10717.4|10722.5|10720.5|10722.5|10720.5|10719.4|10717.4|2676
1707492900000|2024-02-09 15:35:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|2154
1707493200000|2024-02-09 15:40:00|10721.7|10719.7|10717|10715|10721.7|10719.7|10717|10715|2243
1707493500000|2024-02-09 15:45:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10715.5|10713.5|5501
1707493800000|2024-02-09 15:50:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|2021
1707494100000|2024-02-09 15:55:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|1980
1707494400000|2024-02-09 16:00:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|3208
1707494700000|2024-02-09 16:05:00|10713.1|10711.1|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|3906
1707495000000|2024-02-09 16:10:00|10714.7|10712.7|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2024
1707495300000|2024-02-09 16:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|2828
1707495600000|2024-02-09 16:20:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|2163
1707495900000|2024-02-09 16:25:00|10716.6|10714.6|10716.2|10714.2|10717|10715|10716.2|10714.2|1670
1707496200000|2024-02-09 16:30:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1746
1707496500000|2024-02-09 16:35:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10713.1|10711.1|3138
1707496800000|2024-02-09 16:40:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|1451
1707497100000|2024-02-09 16:45:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|2870
1707497400000|2024-02-09 16:50:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10715.1|10713.1|1085
1707497700000|2024-02-09 16:55:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|2482
1707498000000|2024-02-09 17:00:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|1651
1707498300000|2024-02-09 17:05:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|2588
1707498600000|2024-02-09 17:10:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|2630
1707498900000|2024-02-09 17:15:00|10715.5|10713.5|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|617
1707499200000|2024-02-09 17:20:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|2278
1707499500000|2024-02-09 17:25:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2911
1707499800000|2024-02-09 17:30:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2021
1707500100000|2024-02-09 17:35:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|317
1707500400000|2024-02-09 17:40:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|741
1707500700000|2024-02-09 17:45:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1099
1707501000000|2024-02-09 17:50:00|10717|10715|10716.2|10714.2|10717|10715|10715.8|10713.8|3589
1707501300000|2024-02-09 17:55:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1550
1707501600000|2024-02-09 18:00:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|1484
1707501900000|2024-02-09 18:05:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|1208
1707502200000|2024-02-09 18:10:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|403
1707502500000|2024-02-09 18:15:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|2016
1707502800000|2024-02-09 18:20:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|556
1707503100000|2024-02-09 18:25:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1253
1707503400000|2024-02-09 18:30:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1845
1707503700000|2024-02-09 18:35:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1623
1707504000000|2024-02-09 18:40:00|||||||||492
1707504300000|2024-02-09 18:45:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1588
1707504600000|2024-02-09 18:50:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|2495
1707504900000|2024-02-09 18:55:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1572
1707505200000|2024-02-09 19:00:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1455
1707505500000|2024-02-09 19:05:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|562
1707505800000|2024-02-09 19:10:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|991
1707506100000|2024-02-09 19:15:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|1567
1707506400000|2024-02-09 19:20:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1380
1707506700000|2024-02-09 19:25:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|1607
1707507000000|2024-02-09 19:30:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|1031
1707507300000|2024-02-09 19:35:00|10717|10715|10717|10715|10717|10715|10717|10715|1706
1707507600000|2024-02-09 19:40:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|801
1707507900000|2024-02-09 19:45:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|594
1707508200000|2024-02-09 19:50:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|1166
1707508500000|2024-02-09 19:55:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|3460
1707508800000|2024-02-09 20:00:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|4343
1707509100000|2024-02-09 20:05:00|10717|10715|10717|10715|10717|10715|10717|10715|606
1707509400000|2024-02-09 20:10:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|814
1707509700000|2024-02-09 20:15:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|3471
1707510000000|2024-02-09 20:20:00|10718.2|10716.2|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|2869
1707510300000|2024-02-09 20:25:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|2507
1707510600000|2024-02-09 20:30:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|918
1707510900000|2024-02-09 20:35:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|1429
1707511200000|2024-02-09 20:40:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|4014
1707511500000|2024-02-09 20:45:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|3390
1707511800000|2024-02-09 20:50:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|2957
1707512100000|2024-02-09 20:55:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|4030
1707512400000|2024-02-09 21:00:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|2033
1707512700000|2024-02-09 21:05:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1708
1707513000000|2024-02-09 21:10:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|1095
1707513300000|2024-02-09 21:15:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|693
1707513600000|2024-02-09 21:20:00|||||||||868
1707513900000|2024-02-09 21:25:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|686
1707514200000|2024-02-09 21:30:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|549
1707514500000|2024-02-09 21:35:00|||||||||559
1707514800000|2024-02-09 21:40:00|10720.9|10718.9|10720.5|10718.5|10721.3|10719.3|10720.5|10718.5|1240
1707515100000|2024-02-09 21:45:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1011
1707515400000|2024-02-09 21:50:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1330
1707515700000|2024-02-09 21:55:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|2995
1707692400000|2024-02-11 23:00:00|10719.4|10717.4|10724|10722|10724|10722|10719.4|10717.4|1149
1707692700000|2024-02-11 23:05:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|214
1707693000000|2024-02-11 23:10:00|||||||||448
1707693300000|2024-02-11 23:15:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|277
1707693600000|2024-02-11 23:20:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|125
1707693900000|2024-02-11 23:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|708
1707694200000|2024-02-11 23:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|281
1707694500000|2024-02-11 23:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|485
1707694800000|2024-02-11 23:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|144
1707695100000|2024-02-11 23:45:00|||||||||21
1707695400000|2024-02-11 23:50:00|||||||||163
1707695700000|2024-02-11 23:55:00|||||||||10
1707696000000|2024-02-12 00:00:00|||||||||56
1707696300000|2024-02-12 00:05:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|317
1707696600000|2024-02-12 00:10:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10724.4|10722.4|100
1707696900000|2024-02-12 00:15:00|10724|10722|10724|10722|10724|10722|10724|10722|163
1707697200000|2024-02-12 00:20:00|||||||||1
1707697500000|2024-02-12 00:25:00|||||||||2
1707697800000|2024-02-12 00:30:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|251
1707698100000|2024-02-12 00:35:00|10724|10722|10724|10722|10724|10722|10724|10722|54
1707698400000|2024-02-12 00:40:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|40
1707698700000|2024-02-12 00:45:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|81
1707699000000|2024-02-12 00:50:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|36
1707699300000|2024-02-12 00:55:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|213
1707699600000|2024-02-12 01:00:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|103
1707699900000|2024-02-12 01:05:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|143
1707700200000|2024-02-12 01:10:00|||||||||2
1707700500000|2024-02-12 01:15:00|||||||||7
1707700800000|2024-02-12 01:20:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|125
1707701100000|2024-02-12 01:25:00|10723.7|10721.7|10724|10722|10724|10722|10723.3|10721.3|138
1707701400000|2024-02-12 01:30:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|162
1707701700000|2024-02-12 01:35:00|||||||||12
1707702000000|2024-02-12 01:40:00|||||||||15
1707702300000|2024-02-12 01:45:00|||||||||10
1707702600000|2024-02-12 01:50:00|||||||||57
1707702900000|2024-02-12 01:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|148
1707703200000|2024-02-12 02:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|210
1707703500000|2024-02-12 02:05:00|||||||||1
1707703800000|2024-02-12 02:10:00|||||||||11
1707704100000|2024-02-12 02:15:00|10724|10722|10724|10722|10724|10722|10724|10722|254
1707704400000|2024-02-12 02:20:00|||||||||9
1707704700000|2024-02-12 02:25:00|||||||||11
1707705000000|2024-02-12 02:30:00|||||||||10
1707705300000|2024-02-12 02:35:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|71
1707705600000|2024-02-12 02:40:00|||||||||9
1707705900000|2024-02-12 02:45:00|||||||||12
1707706200000|2024-02-12 02:50:00|||||||||3
1707706500000|2024-02-12 02:55:00|||||||||78
1707706800000|2024-02-12 03:00:00|10726.4|10724.4|10726|10724|10726.4|10724.4|10725.6|10723.6|265
1707707100000|2024-02-12 03:05:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|129
1707707400000|2024-02-12 03:10:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|490
1707707700000|2024-02-12 03:15:00|10726.8|10724.8|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|158
1707708000000|2024-02-12 03:20:00|10726|10724|10725.6|10723.6|10726|10724|10725.6|10723.6|77
1707708300000|2024-02-12 03:25:00|||||||||5
1707708600000|2024-02-12 03:30:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|239
1707708900000|2024-02-12 03:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|76
1707709200000|2024-02-12 03:40:00|||||||||18
1707709500000|2024-02-12 03:45:00|||||||||95
1707709800000|2024-02-12 03:50:00|||||||||25
1707710100000|2024-02-12 03:55:00|||||||||1
1707710700000|2024-02-12 04:05:00|||||||||9
1707711300000|2024-02-12 04:15:00|||||||||1
1707711600000|2024-02-12 04:20:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|50
1707711900000|2024-02-12 04:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|221
1707712200000|2024-02-12 04:30:00|10726|10724|10725.6|10723.6|10726|10724|10725.6|10723.6|152
1707712500000|2024-02-12 04:35:00|||||||||12
1707712800000|2024-02-12 04:40:00|||||||||9
1707713100000|2024-02-12 04:45:00|||||||||239
1707713400000|2024-02-12 04:50:00|||||||||6
1707713700000|2024-02-12 04:55:00|||||||||113
1707714000000|2024-02-12 05:00:00|||||||||43
1707714300000|2024-02-12 05:05:00|||||||||13
1707714600000|2024-02-12 05:10:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|62
1707714900000|2024-02-12 05:15:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|44
1707715200000|2024-02-12 05:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|101
1707715500000|2024-02-12 05:25:00|10725.2|10723.2|10724.4|10722.4|10725.6|10723.6|10724|10722|348
1707715800000|2024-02-12 05:30:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|195
1707716100000|2024-02-12 05:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|194
1707716400000|2024-02-12 05:40:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|298
1707716700000|2024-02-12 05:45:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|89
1707717000000|2024-02-12 05:50:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|232
1707717300000|2024-02-12 05:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|355
1707717600000|2024-02-12 06:00:00|||||||||77
1707717900000|2024-02-12 06:05:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|343
1707718200000|2024-02-12 06:10:00|10722.1|10720.1|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|105
1707718500000|2024-02-12 06:15:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|93
1707718800000|2024-02-12 06:20:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|145
1707719100000|2024-02-12 06:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|85
1707719400000|2024-02-12 06:30:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|195
1707719700000|2024-02-12 06:35:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|315
1707720000000|2024-02-12 06:40:00|10723.3|10721.3|10722.9|10720.9|10723.3|10721.3|10722.5|10720.5|149
1707720300000|2024-02-12 06:45:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|88
1707720600000|2024-02-12 06:50:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|111
1707720900000|2024-02-12 06:55:00|||||||||31
1707721200000|2024-02-12 07:00:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|277
1707721500000|2024-02-12 07:05:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|403
1707721800000|2024-02-12 07:10:00|||||||||141
1707722100000|2024-02-12 07:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|43
1707722400000|2024-02-12 07:20:00|10722.9|10720.9|10726.4|10724.4|10726.4|10724.4|10722.5|10720.5|751
1707722700000|2024-02-12 07:25:00|10727.2|10725.2|10728|10726|10730.3|10728.3|10727.2|10725.2|2718
1707723000000|2024-02-12 07:30:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|689
1707723300000|2024-02-12 07:35:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|539
1707723600000|2024-02-12 07:40:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|419
1707723900000|2024-02-12 07:45:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|508
1707724200000|2024-02-12 07:50:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|759
1707724500000|2024-02-12 07:55:00|10728.7|10726.7|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|1897
1707724800000|2024-02-12 08:00:00|10728.7|10726.7|10729.5|10727.5|10731.1|10729.1|10727.2|10725.2|2615
1707725100000|2024-02-12 08:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|5587
1707725400000|2024-02-12 08:10:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|396
1707725700000|2024-02-12 08:15:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|588
1707726000000|2024-02-12 08:20:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|802
1707726300000|2024-02-12 08:25:00|10729.1|10727.1|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|613
1707726600000|2024-02-12 08:30:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|232
1707726900000|2024-02-12 08:35:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|441
1707727200000|2024-02-12 08:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|542
1707727500000|2024-02-12 08:45:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|485
1707727800000|2024-02-12 08:50:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|408
1707728100000|2024-02-12 08:55:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|923
1707728400000|2024-02-12 09:00:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|344
1707728700000|2024-02-12 09:05:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|1374
1707729000000|2024-02-12 09:10:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|790
1707729300000|2024-02-12 09:15:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1228
1707729600000|2024-02-12 09:20:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|129
1707729900000|2024-02-12 09:25:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|247
1707730200000|2024-02-12 09:30:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|159
1707730500000|2024-02-12 09:35:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|398
1707730800000|2024-02-12 09:40:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|210
1707731100000|2024-02-12 09:45:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|533
1707731400000|2024-02-12 09:50:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|354
1707731700000|2024-02-12 09:55:00|10723.3|10721.3|10724|10722|10724.8|10722.8|10723.3|10721.3|914
1707732000000|2024-02-12 10:00:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|343
1707732300000|2024-02-12 10:05:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|324
1707732600000|2024-02-12 10:10:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|334
1707732900000|2024-02-12 10:15:00|||||||||302
1707733200000|2024-02-12 10:20:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|952
1707733500000|2024-02-12 10:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|578
1707733800000|2024-02-12 10:30:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1040
1707734100000|2024-02-12 10:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|568
1707734400000|2024-02-12 10:40:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1054
1707734700000|2024-02-12 10:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|452
1707735000000|2024-02-12 10:50:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|306
1707735300000|2024-02-12 10:55:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|2671
1707735600000|2024-02-12 11:00:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|959
1707735900000|2024-02-12 11:05:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|912
1707736200000|2024-02-12 11:10:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|364
1707736500000|2024-02-12 11:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|113
1707736800000|2024-02-12 11:20:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|946
1707737100000|2024-02-12 11:25:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|352
1707737400000|2024-02-12 11:30:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|1601
1707737700000|2024-02-12 11:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|614
1707738000000|2024-02-12 11:40:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1645
1707738300000|2024-02-12 11:45:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|423
1707738600000|2024-02-12 11:50:00|||||||||458
1707738900000|2024-02-12 11:55:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|930
1707739200000|2024-02-12 12:00:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1068
1707739500000|2024-02-12 12:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|922
1707739800000|2024-02-12 12:10:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1252
1707740100000|2024-02-12 12:15:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|1593
1707740400000|2024-02-12 12:20:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|342
1707740700000|2024-02-12 12:25:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|519
1707741000000|2024-02-12 12:30:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1799
1707741300000|2024-02-12 12:35:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|305
1707741600000|2024-02-12 12:40:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|1897
1707741900000|2024-02-12 12:45:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|885
1707742200000|2024-02-12 12:50:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1035
1707742500000|2024-02-12 12:55:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1323
1707742800000|2024-02-12 13:00:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1897
1707743100000|2024-02-12 13:05:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10733.4|10731.4|1801
1707743400000|2024-02-12 13:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|520
1707743700000|2024-02-12 13:15:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1886
1707744000000|2024-02-12 13:20:00|10732.6|10730.6|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|2077
1707744300000|2024-02-12 13:25:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|3579
1707744600000|2024-02-12 13:30:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|2293
1707744900000|2024-02-12 13:35:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2669
1707745200000|2024-02-12 13:40:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|1241
1707745500000|2024-02-12 13:45:00|10728.7|10726.7|10726.4|10724.4|10729.5|10727.5|10726.4|10724.4|3535
1707745800000|2024-02-12 13:50:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|983
1707746100000|2024-02-12 13:55:00|10725.6|10723.6|10725.6|10723.6|10728|10726|10725.6|10723.6|2515
1707746400000|2024-02-12 14:00:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|1970
1707746700000|2024-02-12 14:05:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10727.2|10725.2|3016
1707747000000|2024-02-12 14:10:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|811
1707747300000|2024-02-12 14:15:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|1059
1707747600000|2024-02-12 14:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724|10722|5317
1707747900000|2024-02-12 14:25:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|2382
1707748200000|2024-02-12 14:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|1427
1707748500000|2024-02-12 14:35:00|10725.2|10723.2|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|2469
1707748800000|2024-02-12 14:40:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|2269
1707749100000|2024-02-12 14:45:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1814
1707749400000|2024-02-12 14:50:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|1579
1707749700000|2024-02-12 14:55:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|1674
1707750000000|2024-02-12 15:00:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10720.9|10718.9|3467
1707750300000|2024-02-12 15:05:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|1167
1707750600000|2024-02-12 15:10:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1577
1707750900000|2024-02-12 15:15:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.1|10718.1|917
1707751200000|2024-02-12 15:20:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10718.6|10716.6|2080
1707751500000|2024-02-12 15:25:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|1977
1707751800000|2024-02-12 15:30:00|10719.8|10717.8|10719.4|10717.4|10719.8|10717.8|10718.6|10716.6|1977
1707752100000|2024-02-12 15:35:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|1925
1707752400000|2024-02-12 15:40:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2412
1707752700000|2024-02-12 15:45:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|1454
1707753000000|2024-02-12 15:50:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10717|10715|1010
1707753300000|2024-02-12 15:55:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10717|10715|1807
1707753600000|2024-02-12 16:00:00|10717.8|10715.8|10717|10715|10718.6|10716.6|10716.2|10714.2|3198
1707753900000|2024-02-12 16:05:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|2906
1707754200000|2024-02-12 16:10:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10717|10715|2119
1707754500000|2024-02-12 16:15:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|2344
1707754800000|2024-02-12 16:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|963
1707755100000|2024-02-12 16:25:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|277
1707755400000|2024-02-12 16:30:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|1245
1707755700000|2024-02-12 16:35:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|1903
1707756000000|2024-02-12 16:40:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|2054
1707756300000|2024-02-12 16:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1426
1707756600000|2024-02-12 16:50:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1523
1707756900000|2024-02-12 16:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|1386
1707757200000|2024-02-12 17:00:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|2085
1707757500000|2024-02-12 17:05:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10724|10722|625
1707757800000|2024-02-12 17:10:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|1843
1707758100000|2024-02-12 17:15:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|2079
1707758400000|2024-02-12 17:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|382
1707758700000|2024-02-12 17:25:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1543
1707759000000|2024-02-12 17:30:00|10726.4|10724.4|10728|10726|10728|10726|10725.6|10723.6|2765
1707759300000|2024-02-12 17:35:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|1784
1707759600000|2024-02-12 17:40:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|910
1707759900000|2024-02-12 17:45:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|883
1707760200000|2024-02-12 17:50:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1137
1707760500000|2024-02-12 17:55:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|1645
1707760800000|2024-02-12 18:00:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|1293
1707761100000|2024-02-12 18:05:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|442
1707761400000|2024-02-12 18:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|634
1707761700000|2024-02-12 18:15:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2207
1707762000000|2024-02-12 18:20:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|2133
1707762300000|2024-02-12 18:25:00|10727.2|10725.2|10728|10726|10728|10726|10726.4|10724.4|3004
1707762600000|2024-02-12 18:30:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|259
1707762900000|2024-02-12 18:35:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|2299
1707763200000|2024-02-12 18:40:00|10730.7|10728.7|10731.1|10729.1|10731.1|10729.1|10730.7|10728.7|741
1707763500000|2024-02-12 18:45:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|1077
1707763800000|2024-02-12 18:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1664
1707764100000|2024-02-12 18:55:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|2258
1707764400000|2024-02-12 19:00:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|3445
1707764700000|2024-02-12 19:05:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1471
1707765000000|2024-02-12 19:10:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|2333
1707765300000|2024-02-12 19:15:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|3400
1707765600000|2024-02-12 19:20:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2157
1707765900000|2024-02-12 19:25:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10727.2|10725.2|4588
1707766200000|2024-02-12 19:30:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|1492
1707766500000|2024-02-12 19:35:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|760
1707766800000|2024-02-12 19:40:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|821
1707767100000|2024-02-12 19:45:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|2148
1707767400000|2024-02-12 19:50:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|2468
1707767700000|2024-02-12 19:55:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|4730
1707768000000|2024-02-12 20:00:00|10725.6|10723.6|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|2607
1707768300000|2024-02-12 20:05:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|2278
1707768600000|2024-02-12 20:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|842
1707768900000|2024-02-12 20:15:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1267
1707769200000|2024-02-12 20:20:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2981
1707769500000|2024-02-12 20:25:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|718
1707769800000|2024-02-12 20:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1102
1707770100000|2024-02-12 20:35:00|10726|10724|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1104
1707770400000|2024-02-12 20:40:00|10728|10726|10726.4|10724.4|10729.5|10727.5|10726.4|10724.4|6617
1707770700000|2024-02-12 20:45:00|10727.2|10725.2|10728|10726|10728|10726|10726.4|10724.4|3100
1707771000000|2024-02-12 20:50:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|1263
1707771300000|2024-02-12 20:55:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|2799
1707771600000|2024-02-12 21:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|2666
1707771900000|2024-02-12 21:05:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|2630
1707772200000|2024-02-12 21:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|1297
1707772500000|2024-02-12 21:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2306
1707772800000|2024-02-12 21:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1414
1707773100000|2024-02-12 21:25:00|10724.4|10722.4|10724.8|10722.8|10724.8|10722.8|10724|10722|1626
1707773400000|2024-02-12 21:30:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1080
1707773700000|2024-02-12 21:35:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|2946
1707774000000|2024-02-12 21:40:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1208
1707774300000|2024-02-12 21:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|2235
1707774600000|2024-02-12 21:50:00|||||||||721
1707774900000|2024-02-12 21:55:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|2963
1707778800000|2024-02-12 23:00:00|10723.3|10721.3|10722.5|10720.5|10723.7|10721.7|10721.7|10719.7|315
1707779400000|2024-02-12 23:10:00|||||||||34
1707779700000|2024-02-12 23:15:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10722.1|10720.1|639
1707780000000|2024-02-12 23:20:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|557
1707780300000|2024-02-12 23:25:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|32
1707780600000|2024-02-12 23:30:00|||||||||8
1707780900000|2024-02-12 23:35:00|||||||||32
1707781200000|2024-02-12 23:40:00|||||||||19
1707781500000|2024-02-12 23:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|86
1707781800000|2024-02-12 23:50:00|||||||||39
1707782100000|2024-02-12 23:55:00|||||||||29
1707782400000|2024-02-13 00:00:00|||||||||343
1707782700000|2024-02-13 00:05:00|||||||||127
1707783000000|2024-02-13 00:10:00|10721.7|10719.7|10723.3|10721.3|10724|10722|10719.4|10717.4|1312
1707783300000|2024-02-13 00:15:00|10724|10722|10724|10722|10726.4|10724.4|10723.3|10721.3|1407
1707783600000|2024-02-13 00:20:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|95
1707783900000|2024-02-13 00:25:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.9|10720.9|232
1707784200000|2024-02-13 00:30:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1100
1707784500000|2024-02-13 00:35:00|10724|10722|10724|10722|10724|10722|10724|10722|23
1707784800000|2024-02-13 00:40:00|||||||||1
1707785100000|2024-02-13 00:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|385
1707785400000|2024-02-13 00:50:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|118
1707785700000|2024-02-13 00:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|367
1707786000000|2024-02-13 01:00:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|423
1707786300000|2024-02-13 01:05:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|24
1707786600000|2024-02-13 01:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|367
1707786900000|2024-02-13 01:15:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|501
1707787200000|2024-02-13 01:20:00|10726.4|10724.4|10726.8|10724.8|10727.2|10725.2|10726.4|10724.4|302
1707787500000|2024-02-13 01:25:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|113
1707787800000|2024-02-13 01:30:00|||||||||213
1707788100000|2024-02-13 01:35:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|344
1707788700000|2024-02-13 01:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|344
1707789000000|2024-02-13 01:50:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|245
1707789300000|2024-02-13 01:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|394
1707789600000|2024-02-13 02:00:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|464
1707789900000|2024-02-13 02:05:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|252
1707790200000|2024-02-13 02:10:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|243
1707790500000|2024-02-13 02:15:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|325
1707790800000|2024-02-13 02:20:00|||||||||92
1707791100000|2024-02-13 02:25:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|163
1707791400000|2024-02-13 02:30:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|272
1707791700000|2024-02-13 02:35:00|10724|10722|10724|10722|10724|10722|10724|10722|207
1707792000000|2024-02-13 02:40:00|||||||||74
1707792300000|2024-02-13 02:45:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|76
1707792600000|2024-02-13 02:50:00|||||||||173
1707792900000|2024-02-13 02:55:00|||||||||84
1707793200000|2024-02-13 03:00:00|||||||||150
1707793500000|2024-02-13 03:05:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|1022
1707793800000|2024-02-13 03:10:00|||||||||184
1707794100000|2024-02-13 03:15:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|563
1707794400000|2024-02-13 03:20:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|221
1707794700000|2024-02-13 03:25:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|343
1707795000000|2024-02-13 03:30:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|341
1707795300000|2024-02-13 03:35:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.3|10719.3|179
1707795600000|2024-02-13 03:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|262
1707795900000|2024-02-13 03:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|112
1707796200000|2024-02-13 03:50:00|||||||||110
1707796500000|2024-02-13 03:55:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|295
1707796800000|2024-02-13 04:00:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|481
1707797100000|2024-02-13 04:05:00|10720.9|10718.9|10720.5|10718.5|10720.9|10718.9|10720.1|10718.1|324
1707797400000|2024-02-13 04:10:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|571
1707797700000|2024-02-13 04:15:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|130
1707798000000|2024-02-13 04:20:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.1|10720.1|1069
1707798300000|2024-02-13 04:25:00|10722.9|10720.9|10722.5|10720.5|10722.9|10720.9|10722.5|10720.5|112
1707798600000|2024-02-13 04:30:00|||||||||55
1707798900000|2024-02-13 04:35:00|||||||||247
1707799200000|2024-02-13 04:40:00|||||||||153
1707799500000|2024-02-13 04:45:00|||||||||90
1707799800000|2024-02-13 04:50:00|||||||||12
1707800100000|2024-02-13 04:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|412
1707800400000|2024-02-13 05:00:00|||||||||238
1707800700000|2024-02-13 05:05:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|210
1707801000000|2024-02-13 05:10:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1006
1707801300000|2024-02-13 05:15:00|10724|10722|10724|10722|10724|10722|10724|10722|55
1707801600000|2024-02-13 05:20:00|||||||||20
1707801900000|2024-02-13 05:25:00|||||||||127
1707802200000|2024-02-13 05:30:00|||||||||105
1707802500000|2024-02-13 05:35:00|||||||||4
1707802800000|2024-02-13 05:40:00|||||||||9
1707803100000|2024-02-13 05:45:00|||||||||52
1707803400000|2024-02-13 05:50:00|||||||||411
1707803700000|2024-02-13 05:55:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|95
1707804000000|2024-02-13 06:00:00|10724|10722|10724|10722|10724|10722|10724|10722|249
1707804300000|2024-02-13 06:05:00|||||||||1
1707804600000|2024-02-13 06:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|311
1707804900000|2024-02-13 06:15:00|10724|10722|10724|10722|10724|10722|10724|10722|28
1707805200000|2024-02-13 06:20:00|||||||||59
1707805500000|2024-02-13 06:25:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|243
1707805800000|2024-02-13 06:30:00|||||||||138
1707806100000|2024-02-13 06:35:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|916
1707806400000|2024-02-13 06:40:00|||||||||295
1707806700000|2024-02-13 06:45:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|258
1707807000000|2024-02-13 06:50:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|428
1707807300000|2024-02-13 06:55:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|171
1707807600000|2024-02-13 07:00:00|10724.8|10722.8|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|1063
1707807900000|2024-02-13 07:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|432
1707808200000|2024-02-13 07:10:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|451
1707808500000|2024-02-13 07:15:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|1980
1707808800000|2024-02-13 07:20:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|779
1707809100000|2024-02-13 07:25:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|703
1707809400000|2024-02-13 07:30:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|993
1707809700000|2024-02-13 07:35:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|876
1707810000000|2024-02-13 07:40:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|351
1707810300000|2024-02-13 07:45:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|1543
1707810600000|2024-02-13 07:50:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|354
1707810900000|2024-02-13 07:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|849
1707811200000|2024-02-13 08:00:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1544
1707811500000|2024-02-13 08:05:00|10722.5|10720.5|10720.1|10718.1|10722.5|10720.5|10720.1|10718.1|1273
1707811800000|2024-02-13 08:10:00|10720.9|10718.9|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|905
1707812100000|2024-02-13 08:15:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|561
1707812400000|2024-02-13 08:20:00|10719.4|10717.4|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|446
1707812700000|2024-02-13 08:25:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|1444
1707813000000|2024-02-13 08:30:00|10718.6|10716.6|10721.7|10719.7|10721.7|10719.7|10718.6|10716.6|1096
1707813300000|2024-02-13 08:35:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.5|10718.5|2484
1707813600000|2024-02-13 08:40:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|938
1707813900000|2024-02-13 08:45:00|10721.7|10719.7|10724|10722|10724|10722|10721.7|10719.7|1312
1707814200000|2024-02-13 08:50:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1677
1707814500000|2024-02-13 08:55:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|509
1707814800000|2024-02-13 09:00:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|480
1707815100000|2024-02-13 09:05:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|358
1707815400000|2024-02-13 09:10:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|341
1707815700000|2024-02-13 09:15:00|10723.3|10721.3|10721.7|10719.7|10723.3|10721.3|10720.9|10718.9|1533
1707816000000|2024-02-13 09:20:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|127
1707816300000|2024-02-13 09:25:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|586
1707816600000|2024-02-13 09:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|439
1707816900000|2024-02-13 09:35:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|590
1707817200000|2024-02-13 09:40:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|142
1707817500000|2024-02-13 09:45:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|355
1707817800000|2024-02-13 09:50:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|1792
1707818100000|2024-02-13 09:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|789
1707818400000|2024-02-13 10:00:00|10721.7|10719.7|10724|10722|10724.8|10722.8|10721.7|10719.7|1818
1707818700000|2024-02-13 10:05:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|834
1707819000000|2024-02-13 10:10:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|855
1707819300000|2024-02-13 10:15:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|1081
1707819600000|2024-02-13 10:20:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|900
1707819900000|2024-02-13 10:25:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1686
1707820200000|2024-02-13 10:30:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|324
1707820500000|2024-02-13 10:35:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|860
1707820800000|2024-02-13 10:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1026
1707821100000|2024-02-13 10:45:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1460
1707821400000|2024-02-13 10:50:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|329
1707821700000|2024-02-13 10:55:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|956
1707822000000|2024-02-13 11:00:00|||||||||331
1707822300000|2024-02-13 11:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1024
1707822600000|2024-02-13 11:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|122
1707822900000|2024-02-13 11:15:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1224
1707823200000|2024-02-13 11:20:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|2468
1707823500000|2024-02-13 11:25:00|10727.6|10725.6|10728|10726|10728.7|10726.7|10727.2|10725.2|763
1707823800000|2024-02-13 11:30:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|687
1707824100000|2024-02-13 11:35:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|418
1707824400000|2024-02-13 11:40:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|585
1707824700000|2024-02-13 11:45:00|||||||||10
1707825000000|2024-02-13 11:50:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|629
1707825300000|2024-02-13 11:55:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2098
1707825600000|2024-02-13 12:00:00|10728|10726|10726.4|10724.4|10728|10726|10726|10724|527
1707825900000|2024-02-13 12:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|633
1707826200000|2024-02-13 12:10:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|2200
1707826500000|2024-02-13 12:15:00|10728.7|10726.7|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|3758
1707826800000|2024-02-13 12:20:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|962
1707827100000|2024-02-13 12:25:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1226
1707827400000|2024-02-13 12:30:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|2618
1707827700000|2024-02-13 12:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1304
1707828000000|2024-02-13 12:40:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|879
1707828300000|2024-02-13 12:45:00|10726.4|10724.4|10728|10726|10728|10726|10724.8|10722.8|4712
1707828600000|2024-02-13 12:50:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|3165
1707828900000|2024-02-13 12:55:00|10729.5|10727.5|10728|10726|10730.3|10728.3|10728|10726|4467
1707829200000|2024-02-13 13:00:00|10728.7|10726.7|10730.3|10728.3|10731.1|10729.1|10728|10726|5925
1707829500000|2024-02-13 13:05:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|3793
1707829800000|2024-02-13 13:10:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|4651
1707830100000|2024-02-13 13:15:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|3996
1707830400000|2024-02-13 13:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|4614
1707830700000|2024-02-13 13:25:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|4997
1707831000000|2024-02-13 13:30:00|10738.9|10736.9|10656.1|10654.1|10747.5|10745.5|10652.2|10650.2|27067
1707831300000|2024-02-13 13:35:00|10656.5|10654.5|10666.2|10664.2|10669.4|10667.4|10653.7|10651.7|36577
1707831600000|2024-02-13 13:40:00|10665.5|10663.5|10669.4|10667.4|10669.4|10667.4|10660|10658|17045
1707831900000|2024-02-13 13:45:00|10668.6|10666.6|10666.2|10664.2|10670.1|10668.1|10663.1|10661.1|18696
1707832200000|2024-02-13 13:50:00|10665.8|10663.8|10666.6|10664.6|10667.8|10665.8|10659.2|10657.2|17784
1707832500000|2024-02-13 13:55:00|10666.2|10664.2|10664.7|10662.7|10668.6|10666.6|10660.8|10658.8|11985
1707832800000|2024-02-13 14:00:00|10663.9|10661.9|10667|10665|10667.8|10665.8|10660.8|10658.8|16842
1707833100000|2024-02-13 14:05:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10663.1|10661.1|9712
1707833400000|2024-02-13 14:10:00|10666.2|10664.2|10667|10665|10667|10665|10663.1|10661.1|13139
1707833700000|2024-02-13 14:15:00|10666.2|10664.2|10668.6|10666.6|10670.9|10668.9|10666.2|10664.2|8497
1707834000000|2024-02-13 14:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|6755
1707834300000|2024-02-13 14:25:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|9274
1707834600000|2024-02-13 14:30:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10666.2|10664.2|7410
1707834900000|2024-02-13 14:35:00|10669.4|10667.4|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|8111
1707835200000|2024-02-13 14:40:00|10672.5|10670.5|10674|10672|10675.6|10673.6|10670.9|10668.9|5953
1707835500000|2024-02-13 14:45:00|10673.3|10671.3|10671.7|10669.7|10675.6|10673.6|10670.9|10668.9|10009
1707835800000|2024-02-13 14:50:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|5200
1707836100000|2024-02-13 14:55:00|10668.6|10666.6|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|5486
1707836400000|2024-02-13 15:00:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|3922
1707836700000|2024-02-13 15:05:00|10668.6|10666.6|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|5864
1707837000000|2024-02-13 15:10:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|4870
1707837300000|2024-02-13 15:15:00|10666.2|10664.2|10668.6|10666.6|10669.4|10667.4|10666.2|10664.2|8089
1707837600000|2024-02-13 15:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|2291
1707837900000|2024-02-13 15:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|5270
1707838200000|2024-02-13 15:30:00|10669.4|10667.4|10667.8|10665.8|10670.1|10668.1|10667|10665|3157
1707838500000|2024-02-13 15:35:00|10667|10665|10668.6|10666.6|10670.1|10668.1|10667|10665|5089
1707838800000|2024-02-13 15:40:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|5164
1707839100000|2024-02-13 15:45:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|3130
1707839400000|2024-02-13 15:50:00|10665.5|10663.5|10665.5|10663.5|10667|10665|10664.7|10662.7|4449
1707839700000|2024-02-13 15:55:00|10666.2|10664.2|10662.3|10660.3|10666.2|10664.2|10661.5|10659.5|7429
1707840000000|2024-02-13 16:00:00|10661.5|10659.5|10664.7|10662.7|10664.7|10662.7|10660.8|10658.8|6050
1707840300000|2024-02-13 16:05:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|5776
1707840600000|2024-02-13 16:10:00|10666.6|10664.6|10665.5|10663.5|10667|10665|10664.7|10662.7|4045
1707840900000|2024-02-13 16:15:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|3250
1707841200000|2024-02-13 16:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|4123
1707841500000|2024-02-13 16:25:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3972
1707841800000|2024-02-13 16:30:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|2851
1707842100000|2024-02-13 16:35:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|4971
1707842400000|2024-02-13 16:40:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2755
1707842700000|2024-02-13 16:45:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1999
1707843000000|2024-02-13 16:50:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|3466
1707843300000|2024-02-13 16:55:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|1578
1707843600000|2024-02-13 17:00:00|10663.1|10661.1|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|2385
1707843900000|2024-02-13 17:05:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|1915
1707844200000|2024-02-13 17:10:00|10662.3|10660.3|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|2191
1707844500000|2024-02-13 17:15:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|1449
1707844800000|2024-02-13 17:20:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|1851
1707845100000|2024-02-13 17:25:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|1311
1707845400000|2024-02-13 17:30:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|4476
1707845700000|2024-02-13 17:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|3877
1707846000000|2024-02-13 17:40:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|2095
1707846300000|2024-02-13 17:45:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|2111
1707846600000|2024-02-13 17:50:00|10660.4|10658.4|10660.8|10658.8|10660.8|10658.8|10660|10658|2631
1707846900000|2024-02-13 17:55:00|10660|10658|10660|10658|10660|10658|10658.4|10656.4|3921
1707847200000|2024-02-13 18:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1341
1707847500000|2024-02-13 18:05:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|1316
1707847800000|2024-02-13 18:10:00|10659.6|10657.6|10659.2|10657.2|10659.6|10657.6|10658.4|10656.4|1743
1707848100000|2024-02-13 18:15:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|1634
1707848400000|2024-02-13 18:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3493
1707848700000|2024-02-13 18:25:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|895
1707849000000|2024-02-13 18:30:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1113
1707849300000|2024-02-13 18:35:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1547
1707849600000|2024-02-13 18:40:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2331
1707849900000|2024-02-13 18:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1761
1707850200000|2024-02-13 18:50:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1571
1707850500000|2024-02-13 18:55:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1083
1707850800000|2024-02-13 19:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2118
1707851100000|2024-02-13 19:05:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|3768
1707851400000|2024-02-13 19:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|3777
1707851700000|2024-02-13 19:15:00|10651.4|10649.4|10646.7|10644.7|10653|10651|10646.7|10644.7|5696
1707852000000|2024-02-13 19:20:00|10647.5|10645.5|10646.7|10644.7|10649|10647|10645.9|10643.9|9046
1707852300000|2024-02-13 19:25:00|10647.5|10645.5|10643.6|10641.6|10647.5|10645.5|10643.6|10641.6|9178
1707852600000|2024-02-13 19:30:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|4879
1707852900000|2024-02-13 19:35:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|6860
1707853200000|2024-02-13 19:40:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2138
1707853500000|2024-02-13 19:45:00|10647.9|10645.9|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|9284
1707853800000|2024-02-13 19:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|7744
1707854100000|2024-02-13 19:55:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|12733
1707854400000|2024-02-13 20:00:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|3914
1707854700000|2024-02-13 20:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2286
1707855000000|2024-02-13 20:10:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.5|10643.5|3514
1707855300000|2024-02-13 20:15:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|4044
1707855600000|2024-02-13 20:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|3108
1707855900000|2024-02-13 20:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1734
1707856200000|2024-02-13 20:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|733
1707856500000|2024-02-13 20:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|2129
1707856800000|2024-02-13 20:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|3222
1707857100000|2024-02-13 20:45:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|4609
1707857400000|2024-02-13 20:50:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2571
1707857700000|2024-02-13 20:55:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|7251
1707858000000|2024-02-13 21:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|4716
1707858300000|2024-02-13 21:05:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1145
1707858600000|2024-02-13 21:10:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|3319
1707858900000|2024-02-13 21:15:00|||||||||1292
1707859200000|2024-02-13 21:20:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1591
1707859500000|2024-02-13 21:25:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|2659
1707859800000|2024-02-13 21:30:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|4006
1707860100000|2024-02-13 21:35:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|2718
1707860400000|2024-02-13 21:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1334
1707860700000|2024-02-13 21:45:00|10637.7|10635.7|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|3555
1707861000000|2024-02-13 21:50:00|10637.3|10635.3|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|7258
1707861300000|2024-02-13 21:55:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|3760
1707865200000|2024-02-13 23:00:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10642|10640|845
1707865500000|2024-02-13 23:05:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|145
1707865800000|2024-02-13 23:10:00|10642.4|10640.4|10641.2|10639.2|10642.4|10640.4|10641.2|10639.2|228
1707866100000|2024-02-13 23:15:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|602
1707866400000|2024-02-13 23:20:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|401
1707866700000|2024-02-13 23:25:00|10641.2|10639.2|10640.8|10638.8|10641.2|10639.2|10640.5|10638.5|264
1707867000000|2024-02-13 23:30:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|822
1707867300000|2024-02-13 23:35:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|257
1707867600000|2024-02-13 23:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|356
1707867900000|2024-02-13 23:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|232
1707868200000|2024-02-13 23:50:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|651
1707868500000|2024-02-13 23:55:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|511
1707868800000|2024-02-14 00:00:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|169
1707869100000|2024-02-14 00:05:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|811
1707869400000|2024-02-14 00:10:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|506
1707869700000|2024-02-14 00:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|451
1707870000000|2024-02-14 00:20:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1102
1707870300000|2024-02-14 00:25:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|662
1707870600000|2024-02-14 00:30:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1127
1707870900000|2024-02-14 00:35:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|253
1707871200000|2024-02-14 00:40:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|119
1707871500000|2024-02-14 00:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|250
1707871800000|2024-02-14 00:50:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|372
1707872100000|2024-02-14 00:55:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|281
1707872400000|2024-02-14 01:00:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|373
1707872700000|2024-02-14 01:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|399
1707873000000|2024-02-14 01:10:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|862
1707873300000|2024-02-14 01:15:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|978
1707873600000|2024-02-14 01:20:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10637.3|10635.3|2222
1707873900000|2024-02-14 01:25:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|337
1707874200000|2024-02-14 01:30:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|908
1707874500000|2024-02-14 01:35:00|10642.4|10640.4|10643.6|10641.6|10643.6|10641.6|10642.4|10640.4|618
1707874800000|2024-02-14 01:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|575
1707875100000|2024-02-14 01:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|781
1707875400000|2024-02-14 01:50:00|10644.8|10642.8|10649|10647|10649|10647|10644.4|10642.4|2891
1707875700000|2024-02-14 01:55:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|981
1707876000000|2024-02-14 02:00:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|3629
1707876300000|2024-02-14 02:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|388
1707876600000|2024-02-14 02:10:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|260
1707876900000|2024-02-14 02:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|616
1707877200000|2024-02-14 02:20:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|448
1707877500000|2024-02-14 02:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|492
1707877800000|2024-02-14 02:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|796
1707878100000|2024-02-14 02:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|487
1707878400000|2024-02-14 02:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|263
1707878700000|2024-02-14 02:45:00|||||||||244
1707879000000|2024-02-14 02:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|729
1707879300000|2024-02-14 02:55:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|256
1707879600000|2024-02-14 03:00:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|506
1707879900000|2024-02-14 03:05:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|83
1707880200000|2024-02-14 03:10:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|265
1707880500000|2024-02-14 03:15:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|992
1707880800000|2024-02-14 03:20:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649|10647|1034
1707881100000|2024-02-14 03:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|382
1707881400000|2024-02-14 03:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|747
1707881700000|2024-02-14 03:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|445
1707882000000|2024-02-14 03:40:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|610
1707882300000|2024-02-14 03:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|75
1707882600000|2024-02-14 03:50:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|304
1707882900000|2024-02-14 03:55:00|10651.4|10649.4|10651|10649|10651.4|10649.4|10650.6|10648.6|345
1707883200000|2024-02-14 04:00:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|9
1707883500000|2024-02-14 04:05:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|159
1707883800000|2024-02-14 04:10:00|||||||||42
1707884100000|2024-02-14 04:15:00|||||||||7
1707884400000|2024-02-14 04:20:00|||||||||12
1707884700000|2024-02-14 04:25:00|||||||||37
1707885000000|2024-02-14 04:30:00|||||||||68
1707885300000|2024-02-14 04:35:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|272
1707885600000|2024-02-14 04:40:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|333
1707885900000|2024-02-14 04:45:00|10653|10651|10653|10651|10653|10651|10653|10651|471
1707886200000|2024-02-14 04:50:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|404
1707886500000|2024-02-14 04:55:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|632
1707886800000|2024-02-14 05:00:00|10652.2|10650.2|10651|10649|10653|10651|10650.6|10648.6|446
1707887100000|2024-02-14 05:05:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1067
1707887400000|2024-02-14 05:10:00|||||||||12
1707887700000|2024-02-14 05:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|465
1707888000000|2024-02-14 05:20:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|292
1707888300000|2024-02-14 05:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|352
1707888600000|2024-02-14 05:30:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|441
1707888900000|2024-02-14 05:35:00|10653|10651|10655.3|10653.3|10656.1|10654.1|10653|10651|548
1707889200000|2024-02-14 05:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|721
1707889500000|2024-02-14 05:45:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|697
1707889800000|2024-02-14 05:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|531
1707890100000|2024-02-14 05:55:00|||||||||210
1707890400000|2024-02-14 06:00:00|||||||||204
1707890700000|2024-02-14 06:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|181
1707891000000|2024-02-14 06:10:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|744
1707891300000|2024-02-14 06:15:00|||||||||6
1707891600000|2024-02-14 06:20:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|120
1707891900000|2024-02-14 06:25:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|182
1707892200000|2024-02-14 06:30:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|338
1707892500000|2024-02-14 06:35:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|5636
1707892800000|2024-02-14 06:40:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|1327
1707893100000|2024-02-14 06:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|767
1707893400000|2024-02-14 06:50:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|413
1707893700000|2024-02-14 06:55:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|5836
1707894000000|2024-02-14 07:00:00|10657.6|10655.6|10661.5|10659.5|10663.1|10661.1|10657.6|10655.6|2917
1707894300000|2024-02-14 07:05:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1040
1707894600000|2024-02-14 07:10:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1845
1707894900000|2024-02-14 07:15:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|2475
1707895200000|2024-02-14 07:20:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|1882
1707895500000|2024-02-14 07:25:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1648
1707895800000|2024-02-14 07:30:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|985
1707896100000|2024-02-14 07:35:00|10663.9|10661.9|10660|10658|10663.9|10661.9|10660|10658|1498
1707896400000|2024-02-14 07:40:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|839
1707896700000|2024-02-14 07:45:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|530
1707897000000|2024-02-14 07:50:00|10660.4|10658.4|10661.5|10659.5|10663.1|10661.1|10660.4|10658.4|1837
1707897300000|2024-02-14 07:55:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|1143
1707897600000|2024-02-14 08:00:00|10660|10658|10660|10658|10661.5|10659.5|10660|10658|1687
1707897900000|2024-02-14 08:05:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|1544
1707898200000|2024-02-14 08:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|987
1707898500000|2024-02-14 08:15:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1397
1707898800000|2024-02-14 08:20:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|1798
1707899100000|2024-02-14 08:25:00|10662.3|10660.3|10661.5|10659.5|10663.9|10661.9|10660.8|10658.8|4842
1707899400000|2024-02-14 08:30:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1237
1707899700000|2024-02-14 08:35:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|735
1707900000000|2024-02-14 08:40:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10659.2|10657.2|1146
1707900300000|2024-02-14 08:45:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1366
1707900600000|2024-02-14 08:50:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10660|10658|548
1707900900000|2024-02-14 08:55:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|777
1707901200000|2024-02-14 09:00:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10660|10658|1230
1707901500000|2024-02-14 09:05:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|976
1707901800000|2024-02-14 09:10:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|1087
1707902100000|2024-02-14 09:15:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10657.6|10655.6|994
1707902400000|2024-02-14 09:20:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1444
1707902700000|2024-02-14 09:25:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|1433
1707903000000|2024-02-14 09:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|474
1707903300000|2024-02-14 09:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|971
1707903600000|2024-02-14 09:40:00|||||||||463
1707903900000|2024-02-14 09:45:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|3390
1707904200000|2024-02-14 09:50:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1211
1707904500000|2024-02-14 09:55:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|585
1707904800000|2024-02-14 10:00:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1779
1707905100000|2024-02-14 10:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|539
1707905400000|2024-02-14 10:10:00|10659.6|10657.6|10658.4|10656.4|10659.6|10657.6|10658.4|10656.4|315
1707905700000|2024-02-14 10:15:00|10658.8|10656.8|10659.2|10657.2|10660|10658|10658.4|10656.4|1140
1707906000000|2024-02-14 10:20:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|608
1707906300000|2024-02-14 10:25:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|560
1707906600000|2024-02-14 10:30:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|631
1707906900000|2024-02-14 10:35:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|913
1707907200000|2024-02-14 10:40:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|986
1707907500000|2024-02-14 10:45:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|748
1707907800000|2024-02-14 10:50:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|575
1707908100000|2024-02-14 10:55:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|899
1707908400000|2024-02-14 11:00:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|746
1707908700000|2024-02-14 11:05:00|10660|10658|10660|10658|10660|10658|10660|10658|653
1707909000000|2024-02-14 11:10:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1294
1707909300000|2024-02-14 11:15:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|387
1707909600000|2024-02-14 11:20:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|488
1707909900000|2024-02-14 11:25:00|10660|10658|10656.9|10654.9|10660|10658|10656.9|10654.9|1075
1707910200000|2024-02-14 11:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1347
1707910500000|2024-02-14 11:35:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|654
1707910800000|2024-02-14 11:40:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|940
1707911100000|2024-02-14 11:45:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|743
1707911400000|2024-02-14 11:50:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|991
1707911700000|2024-02-14 11:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1087
1707912000000|2024-02-14 12:00:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|954
1707912300000|2024-02-14 12:05:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1426
1707912600000|2024-02-14 12:10:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|1584
1707912900000|2024-02-14 12:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|2264
1707913200000|2024-02-14 12:20:00|10656.9|10654.9|10654.5|10652.5|10657.6|10655.6|10654.5|10652.5|4582
1707913500000|2024-02-14 12:25:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|2846
1707913800000|2024-02-14 12:30:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|1622
1707914100000|2024-02-14 12:35:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|1908
1707914400000|2024-02-14 12:40:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10650.6|10648.6|959
1707914700000|2024-02-14 12:45:00|10653|10651|10651.4|10649.4|10653|10651|10650.6|10648.6|1055
1707915000000|2024-02-14 12:50:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2195
1707915300000|2024-02-14 12:55:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|1530
1707915600000|2024-02-14 13:00:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|1966
1707915900000|2024-02-14 13:05:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|3711
1707916200000|2024-02-14 13:10:00|10656.1|10654.1|10656.9|10654.9|10660|10658|10656.1|10654.1|3642
1707916500000|2024-02-14 13:15:00|10656.1|10654.1|10653|10651|10657.6|10655.6|10653|10651|3677
1707916800000|2024-02-14 13:20:00|10652.6|10650.6|10654.5|10652.5|10654.5|10652.5|10650.6|10648.6|6797
1707917100000|2024-02-14 13:25:00|10653.7|10651.7|10655.3|10653.3|10656.9|10654.9|10653|10651|3744
1707917400000|2024-02-14 13:30:00|10655.7|10653.7|10656.9|10654.9|10660|10658|10654.5|10652.5|3726
1707917700000|2024-02-14 13:35:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|4967
1707918000000|2024-02-14 13:40:00|10656.9|10654.9|10653|10651|10657.6|10655.6|10651.4|10649.4|4810
1707918300000|2024-02-14 13:45:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10649.8|10647.8|7307
1707918600000|2024-02-14 13:50:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|4270
1707918900000|2024-02-14 13:55:00|10648.7|10646.7|10647.5|10645.5|10649|10647|10645.9|10643.9|3684
1707919200000|2024-02-14 14:00:00|10646.7|10644.7|10648.3|10646.3|10649.8|10647.8|10646.7|10644.7|3905
1707919500000|2024-02-14 14:05:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|4034
1707919800000|2024-02-14 14:10:00|10649|10647|10653|10651|10653.7|10651.7|10649|10647|4296
1707920100000|2024-02-14 14:15:00|10652.2|10650.2|10651.4|10649.4|10654.5|10652.5|10651.4|10649.4|3703
1707920400000|2024-02-14 14:20:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|2675
1707920700000|2024-02-14 14:25:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10651.4|10649.4|3705
1707921000000|2024-02-14 14:30:00|10655.3|10653.3|10659.2|10657.2|10663.1|10661.1|10655.3|10653.3|8712
1707921300000|2024-02-14 14:35:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|5378
1707921600000|2024-02-14 14:40:00|10658.4|10656.4|10661.5|10659.5|10662.3|10660.3|10656.9|10654.9|5347
1707921900000|2024-02-14 14:45:00|10662.3|10660.3|10656.9|10654.9|10663.1|10661.1|10656.1|10654.1|4227
1707922200000|2024-02-14 14:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|3809
1707922500000|2024-02-14 14:55:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|4213
1707922800000|2024-02-14 15:00:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10656.1|10654.1|5462
1707923100000|2024-02-14 15:05:00|10658.8|10656.8|10656.1|10654.1|10659.2|10657.2|10656.1|10654.1|2033
1707923400000|2024-02-14 15:10:00|10656.9|10654.9|10658.4|10656.4|10660|10658|10656.9|10654.9|4543
1707923700000|2024-02-14 15:15:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|3652
1707924000000|2024-02-14 15:20:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660|10658|4185
1707924300000|2024-02-14 15:25:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|3481
1707924600000|2024-02-14 15:30:00|10662.3|10660.3|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|5096
1707924900000|2024-02-14 15:35:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|2821
1707925200000|2024-02-14 15:40:00|10664.3|10662.3|10662.3|10660.3|10664.7|10662.7|10661.5|10659.5|5274
1707925500000|2024-02-14 15:45:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|4137
1707925800000|2024-02-14 15:50:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|2405
1707926100000|2024-02-14 15:55:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2618
1707926400000|2024-02-14 16:00:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|3232
1707926700000|2024-02-14 16:05:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|3395
1707927000000|2024-02-14 16:10:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|3603
1707927300000|2024-02-14 16:15:00|10668.6|10666.6|10669.4|10667.4|10670.9|10668.9|10667.8|10665.8|5715
1707927600000|2024-02-14 16:20:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2612
1707927900000|2024-02-14 16:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|5706
1707928200000|2024-02-14 16:30:00|10668.6|10666.6|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3192
1707928500000|2024-02-14 16:35:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|4637
1707928800000|2024-02-14 16:40:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2046
1707929100000|2024-02-14 16:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|1791
1707929400000|2024-02-14 16:50:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|4079
1707929700000|2024-02-14 16:55:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|3432
1707930000000|2024-02-14 17:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3180
1707930300000|2024-02-14 17:05:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1657
1707930600000|2024-02-14 17:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|4994
1707930900000|2024-02-14 17:15:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|2287
1707931200000|2024-02-14 17:20:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|2181
1707931500000|2024-02-14 17:25:00|10673.3|10671.3|10676.4|10674.4|10676.4|10674.4|10672.5|10670.5|4023
1707931800000|2024-02-14 17:30:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|4350
1707932100000|2024-02-14 17:35:00|10677.2|10675.2|10679.5|10677.5|10681.1|10679.1|10676.4|10674.4|5720
1707932400000|2024-02-14 17:40:00|10680.3|10678.3|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|3555
1707932700000|2024-02-14 17:45:00|10678|10676|10680.3|10678.3|10681.1|10679.1|10678|10676|6179
1707933000000|2024-02-14 17:50:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|3402
1707933300000|2024-02-14 17:55:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1982
1707933600000|2024-02-14 18:00:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10679.5|10677.5|5699
1707933900000|2024-02-14 18:05:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2905
1707934200000|2024-02-14 18:10:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1354
1707934500000|2024-02-14 18:15:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1344
1707934800000|2024-02-14 18:20:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|4181
1707935100000|2024-02-14 18:25:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|3004
1707935400000|2024-02-14 18:30:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1971
1707935700000|2024-02-14 18:35:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|3510
1707936000000|2024-02-14 18:40:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1754
1707936300000|2024-02-14 18:45:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2230
1707936600000|2024-02-14 18:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2557
1707936900000|2024-02-14 18:55:00|10675.2|10673.2|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1896
1707937200000|2024-02-14 19:00:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1742
1707937500000|2024-02-14 19:05:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10674|10672|2888
1707937800000|2024-02-14 19:10:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|1072
1707938100000|2024-02-14 19:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1915
1707938400000|2024-02-14 19:20:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|1215
1707938700000|2024-02-14 19:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|4968
1707939000000|2024-02-14 19:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|1439
1707939300000|2024-02-14 19:35:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1478
1707939600000|2024-02-14 19:40:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1938
1707939900000|2024-02-14 19:45:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2488
1707940200000|2024-02-14 19:50:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2245
1707940500000|2024-02-14 19:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|2735
1707940800000|2024-02-14 20:00:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|5110
1707941100000|2024-02-14 20:05:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2350
1707941400000|2024-02-14 20:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1728
1707941700000|2024-02-14 20:15:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3903
1707942000000|2024-02-14 20:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|1311
1707942300000|2024-02-14 20:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|3422
1707942600000|2024-02-14 20:30:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|4389
1707942900000|2024-02-14 20:35:00|10674|10672|10674|10672|10674.8|10672.8|10672.5|10670.5|6022
1707943200000|2024-02-14 20:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1956
1707943500000|2024-02-14 20:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1071
1707943800000|2024-02-14 20:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|2274
1707944100000|2024-02-14 20:55:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|2845
1707944400000|2024-02-14 21:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|4182
1707944700000|2024-02-14 21:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2055
1707945000000|2024-02-14 21:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|3796
1707945300000|2024-02-14 21:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|1034
1707945600000|2024-02-14 21:20:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1229
1707945900000|2024-02-14 21:25:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2485
1707946200000|2024-02-14 21:30:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|824
1707946500000|2024-02-14 21:35:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|4058
1707946800000|2024-02-14 21:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1229
1707947100000|2024-02-14 21:45:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1784
1707947400000|2024-02-14 21:50:00|||||||||1061
1707947700000|2024-02-14 21:55:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1510
1707951600000|2024-02-14 23:00:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|360
1707951900000|2024-02-14 23:05:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|163
1707952200000|2024-02-14 23:10:00|||||||||16
1707952500000|2024-02-14 23:15:00|10674|10672|10674|10672|10674|10672|10673.7|10671.7|112
1707952800000|2024-02-14 23:20:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|105
1707953100000|2024-02-14 23:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|580
1707953400000|2024-02-14 23:30:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|443
1707953700000|2024-02-14 23:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|297
1707954000000|2024-02-14 23:40:00|||||||||8
1707954300000|2024-02-14 23:45:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|251
1707954600000|2024-02-14 23:50:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674|10672|996
1707954900000|2024-02-14 23:55:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|285
1707955200000|2024-02-15 00:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|772
1707955500000|2024-02-15 00:05:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1695
1707955800000|2024-02-15 00:10:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|388
1707956100000|2024-02-15 00:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|360
1707956400000|2024-02-15 00:20:00|10678|10676|10678|10676|10678|10676|10678|10676|899
1707956700000|2024-02-15 00:25:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|836
1707957000000|2024-02-15 00:30:00|10676.4|10674.4|10678.7|10676.7|10680.3|10678.3|10676.4|10674.4|1379
1707957300000|2024-02-15 00:35:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|359
1707957600000|2024-02-15 00:40:00|10681.9|10679.9|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|1688
1707957900000|2024-02-15 00:45:00|10682.3|10680.3|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|714
1707958200000|2024-02-15 00:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|639
1707958500000|2024-02-15 00:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|772
1707958800000|2024-02-15 01:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|544
1707959100000|2024-02-15 01:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|576
1707959400000|2024-02-15 01:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|294
1707959700000|2024-02-15 01:15:00|10685|10683|10685|10683|10685|10683|10685|10683|126
1707960000000|2024-02-15 01:20:00|||||||||33
1707960300000|2024-02-15 01:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|397
1707960600000|2024-02-15 01:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|481
1707960900000|2024-02-15 01:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|515
1707961200000|2024-02-15 01:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|724
1707961500000|2024-02-15 01:45:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|381
1707961800000|2024-02-15 01:50:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|535
1707962100000|2024-02-15 01:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|37
1707962400000|2024-02-15 02:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|191
1707962700000|2024-02-15 02:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|335
1707963000000|2024-02-15 02:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|261
1707963300000|2024-02-15 02:15:00|||||||||239
1707963600000|2024-02-15 02:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|360
1707963900000|2024-02-15 02:25:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|290
1707964200000|2024-02-15 02:30:00|10685|10683|10685|10683|10685|10683|10685|10683|406
1707964500000|2024-02-15 02:35:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|112
1707964800000|2024-02-15 02:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|77
1707965100000|2024-02-15 02:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|170
1707965400000|2024-02-15 02:50:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|140
1707965700000|2024-02-15 02:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|400
1707966000000|2024-02-15 03:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|51
1707966300000|2024-02-15 03:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|165
1707966600000|2024-02-15 03:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|424
1707966900000|2024-02-15 03:15:00|||||||||9
1707967200000|2024-02-15 03:20:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|431
1707967500000|2024-02-15 03:25:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|498
1707967800000|2024-02-15 03:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|728
1707968100000|2024-02-15 03:35:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|127
1707968400000|2024-02-15 03:40:00|||||||||37
1707968700000|2024-02-15 03:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|493
1707969000000|2024-02-15 03:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|437
1707969300000|2024-02-15 03:55:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|230
1707969600000|2024-02-15 04:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|170
1707969900000|2024-02-15 04:05:00|||||||||108
1707970200000|2024-02-15 04:10:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|193
1707970500000|2024-02-15 04:15:00|||||||||2
1707970800000|2024-02-15 04:20:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|338
1707971100000|2024-02-15 04:25:00|||||||||314
1707971400000|2024-02-15 04:30:00|||||||||1
1707971700000|2024-02-15 04:35:00|||||||||869
1707972000000|2024-02-15 04:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|166
1707972300000|2024-02-15 04:45:00|10679.9|10677.9|10680.3|10678.3|10680.3|10678.3|10679.9|10677.9|92
1707972600000|2024-02-15 04:50:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|292
1707972900000|2024-02-15 04:55:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|111
1707973200000|2024-02-15 05:00:00|||||||||6
1707973500000|2024-02-15 05:05:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|452
1707973800000|2024-02-15 05:10:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|108
1707974100000|2024-02-15 05:15:00|||||||||210
1707974400000|2024-02-15 05:20:00|||||||||61
1707974700000|2024-02-15 05:25:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|810
1707975000000|2024-02-15 05:30:00|||||||||7
1707975300000|2024-02-15 05:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1280
1707975600000|2024-02-15 05:40:00|||||||||245
1707975900000|2024-02-15 05:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|41
1707976200000|2024-02-15 05:50:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|231
1707976500000|2024-02-15 05:55:00|||||||||210
1707976800000|2024-02-15 06:00:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|346
1707977100000|2024-02-15 06:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|457
1707977400000|2024-02-15 06:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|408
1707977700000|2024-02-15 06:15:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10678|10676|1127
1707978000000|2024-02-15 06:20:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|854
1707978300000|2024-02-15 06:25:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678|10676|756
1707978600000|2024-02-15 06:30:00|10678.3|10676.3|10678.7|10676.7|10678.7|10676.7|10678|10676|182
1707978900000|2024-02-15 06:35:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|140
1707979200000|2024-02-15 06:40:00|||||||||150
1707979500000|2024-02-15 06:45:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|870
1707979800000|2024-02-15 06:50:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|513
1707980100000|2024-02-15 06:55:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|689
1707980400000|2024-02-15 07:00:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|1664
1707980700000|2024-02-15 07:05:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|693
1707981000000|2024-02-15 07:10:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|291
1707981300000|2024-02-15 07:15:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|546
1707981600000|2024-02-15 07:20:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|850
1707981900000|2024-02-15 07:25:00|10679.9|10677.9|10681.9|10679.9|10682.6|10680.6|10679.5|10677.5|1416
1707982200000|2024-02-15 07:30:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|689
1707982500000|2024-02-15 07:35:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1683
1707982800000|2024-02-15 07:40:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10677.2|10675.2|1479
1707983100000|2024-02-15 07:45:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|205
1707983400000|2024-02-15 07:50:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|814
1707983700000|2024-02-15 07:55:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|676
1707984000000|2024-02-15 08:00:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|3278
1707984300000|2024-02-15 08:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10681.9|10679.9|4360
1707984600000|2024-02-15 08:10:00|10683.8|10681.8|10685|10683|10686.5|10684.5|10683.4|10681.4|1883
1707984900000|2024-02-15 08:15:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1279
1707985200000|2024-02-15 08:20:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|2652
1707985500000|2024-02-15 08:25:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|1978
1707985800000|2024-02-15 08:30:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|3104
1707986100000|2024-02-15 08:35:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|891
1707986400000|2024-02-15 08:40:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|882
1707986700000|2024-02-15 08:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1850
1707987000000|2024-02-15 08:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|919
1707987300000|2024-02-15 08:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|102
1707987600000|2024-02-15 09:00:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1075
1707987900000|2024-02-15 09:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|368
1707988200000|2024-02-15 09:10:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|884
1707988500000|2024-02-15 09:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1044
1707988800000|2024-02-15 09:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1354
1707989100000|2024-02-15 09:25:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|3062
1707989400000|2024-02-15 09:30:00|10683|10681|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|412
1707989700000|2024-02-15 09:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|390
1707990000000|2024-02-15 09:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|946
1707990300000|2024-02-15 09:45:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|688
1707990600000|2024-02-15 09:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|706
1707990900000|2024-02-15 09:55:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|1595
1707991200000|2024-02-15 10:00:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|478
1707991500000|2024-02-15 10:05:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|472
1707991800000|2024-02-15 10:10:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|331
1707992100000|2024-02-15 10:15:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|276
1707992400000|2024-02-15 10:20:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2239
1707992700000|2024-02-15 10:25:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|899
1707993000000|2024-02-15 10:30:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|547
1707993300000|2024-02-15 10:35:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|583
1707993600000|2024-02-15 10:40:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|714
1707993900000|2024-02-15 10:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|400
1707994200000|2024-02-15 10:50:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|723
1707994500000|2024-02-15 10:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1381
1707994800000|2024-02-15 11:00:00|10683|10681|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1241
1707995100000|2024-02-15 11:05:00|||||||||54
1707995400000|2024-02-15 11:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|740
1707995700000|2024-02-15 11:15:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|712
1707996000000|2024-02-15 11:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|992
1707996300000|2024-02-15 11:25:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|550
1707996600000|2024-02-15 11:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|210
1707996900000|2024-02-15 11:35:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|643
1707997200000|2024-02-15 11:40:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|496
1707997500000|2024-02-15 11:45:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|784
1707997800000|2024-02-15 11:50:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|881
1707998100000|2024-02-15 11:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|526
1707998400000|2024-02-15 12:00:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|534
1707998700000|2024-02-15 12:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|3151
1707999000000|2024-02-15 12:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1187
1707999300000|2024-02-15 12:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|849
1707999600000|2024-02-15 12:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|292
1707999900000|2024-02-15 12:25:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2606
1708000200000|2024-02-15 12:30:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1010
1708000500000|2024-02-15 12:35:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1498
1708000800000|2024-02-15 12:40:00|||||||||623
1708001100000|2024-02-15 12:45:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1950
1708001400000|2024-02-15 12:50:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|2975
1708001700000|2024-02-15 12:55:00|10685|10683|10685|10683|10685|10683|10685|10683|1203
1708002000000|2024-02-15 13:00:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|5209
1708002300000|2024-02-15 13:05:00|||||||||2506
1708002600000|2024-02-15 13:10:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10683.4|10681.4|3884
1708002900000|2024-02-15 13:15:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|1209
1708003200000|2024-02-15 13:20:00|10685|10683|10688.9|10686.9|10689.7|10687.7|10685|10683|5568
1708003500000|2024-02-15 13:25:00|10689.7|10687.7|10690.8|10688.8|10692.4|10690.4|10689.7|10687.7|6864
1708003800000|2024-02-15 13:30:00|10695.1|10693.1|10692|10690|10708.4|10706.4|10692|10690|19651
1708004100000|2024-02-15 13:35:00|10692.8|10690.8|10702.2|10700.2|10703|10701|10692.8|10690.8|12014
1708004400000|2024-02-15 13:40:00|10701.4|10699.4|10706.1|10704.1|10706.9|10704.9|10700.6|10698.6|9999
1708004700000|2024-02-15 13:45:00|10706.9|10704.9|10701.4|10699.4|10707.6|10705.6|10699.8|10697.8|11271
1708005000000|2024-02-15 13:50:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699|10697|9620
1708005300000|2024-02-15 13:55:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10699.8|10697.8|7818
1708005600000|2024-02-15 14:00:00|10702.2|10700.2|10697.5|10695.5|10702.2|10700.2|10695.9|10693.9|10049
1708005900000|2024-02-15 14:05:00|10696.7|10694.7|10693.6|10691.6|10697.5|10695.5|10692.8|10690.8|10206
1708006200000|2024-02-15 14:10:00|10694.4|10692.4|10694.4|10692.4|10695.9|10693.9|10692.8|10690.8|5821
1708006500000|2024-02-15 14:15:00|10693.6|10691.6|10693.6|10691.6|10697.5|10695.5|10692.8|10690.8|5723
1708006800000|2024-02-15 14:20:00|10694.4|10692.4|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|3550
1708007100000|2024-02-15 14:25:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|3064
1708007400000|2024-02-15 14:30:00|10695.1|10693.1|10699.8|10697.8|10699.8|10697.8|10693.6|10691.6|4182
1708007700000|2024-02-15 14:35:00|10699|10697|10699|10697|10700.6|10698.6|10699|10697|5594
1708008000000|2024-02-15 14:40:00|10698.7|10696.7|10696.7|10694.7|10699.8|10697.8|10695.9|10693.9|5447
1708008300000|2024-02-15 14:45:00|10697.5|10695.5|10692|10690|10697.5|10695.5|10692|10690|4245
1708008600000|2024-02-15 14:50:00|10691.2|10689.2|10694.4|10692.4|10695.1|10693.1|10691.2|10689.2|5708
1708008900000|2024-02-15 14:55:00|10693.6|10691.6|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|2707
1708009200000|2024-02-15 15:00:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|4822
1708009500000|2024-02-15 15:05:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|2092
1708009800000|2024-02-15 15:10:00|10695.1|10693.1|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|2970
1708010100000|2024-02-15 15:15:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|4054
1708010400000|2024-02-15 15:20:00|10696.7|10694.7|10692.8|10690.8|10696.7|10694.7|10692|10690|3311
1708010700000|2024-02-15 15:25:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|6502
1708011000000|2024-02-15 15:30:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|3801
1708011300000|2024-02-15 15:35:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|5746
1708011600000|2024-02-15 15:40:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10684.2|10682.2|14175
1708011900000|2024-02-15 15:45:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|5141
1708012200000|2024-02-15 15:50:00|10687.7|10685.7|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|2659
1708012500000|2024-02-15 15:55:00|10685.8|10683.8|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|5279
1708012800000|2024-02-15 16:00:00|10685|10683|10681.9|10679.9|10685|10683|10681.1|10679.1|5580
1708013100000|2024-02-15 16:05:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|3596
1708013400000|2024-02-15 16:10:00|10681.1|10679.1|10679.5|10677.5|10682.6|10680.6|10679.5|10677.5|3513
1708013700000|2024-02-15 16:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|3326
1708014000000|2024-02-15 16:20:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|7790
1708014300000|2024-02-15 16:25:00|10678.7|10676.7|10676.4|10674.4|10681.1|10679.1|10676.4|10674.4|6296
1708014600000|2024-02-15 16:30:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10677.2|10675.2|2435
1708014900000|2024-02-15 16:35:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678|10676|3410
1708015200000|2024-02-15 16:40:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|2325
1708015500000|2024-02-15 16:45:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|3107
1708015800000|2024-02-15 16:50:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|4736
1708016100000|2024-02-15 16:55:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|4118
1708016400000|2024-02-15 17:00:00|10679.5|10677.5|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|3353
1708016700000|2024-02-15 17:05:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|4927
1708017000000|2024-02-15 17:10:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|5946
1708017300000|2024-02-15 17:15:00|10680.3|10678.3|10683.4|10681.4|10683.4|10681.4|10679.5|10677.5|5564
1708017600000|2024-02-15 17:20:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|9892
1708017900000|2024-02-15 17:25:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|1193
1708018200000|2024-02-15 17:30:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1475
1708018500000|2024-02-15 17:35:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1433
1708018800000|2024-02-15 17:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|980
1708019100000|2024-02-15 17:45:00|10683.8|10681.8|10682.6|10680.6|10684.2|10682.2|10682.3|10680.3|885
1708019400000|2024-02-15 17:50:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|1556
1708019700000|2024-02-15 17:55:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|1674
1708020000000|2024-02-15 18:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1260
1708020300000|2024-02-15 18:05:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1357
1708020600000|2024-02-15 18:10:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10683.4|10681.4|1575
1708020900000|2024-02-15 18:15:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|844
1708021200000|2024-02-15 18:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2504
1708021500000|2024-02-15 18:25:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|1026
1708021800000|2024-02-15 18:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|562
1708022100000|2024-02-15 18:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1024
1708022400000|2024-02-15 18:40:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|3350
1708022700000|2024-02-15 18:45:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|920
1708023000000|2024-02-15 18:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|738
1708023300000|2024-02-15 18:55:00|||||||||538
1708023600000|2024-02-15 19:00:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1536
1708023900000|2024-02-15 19:05:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|4338
1708024200000|2024-02-15 19:10:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1493
1708024500000|2024-02-15 19:15:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2080
1708024800000|2024-02-15 19:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2079
1708025100000|2024-02-15 19:25:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1457
1708025400000|2024-02-15 19:30:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|2554
1708025700000|2024-02-15 19:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|3019
1708026000000|2024-02-15 19:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1896
1708026300000|2024-02-15 19:45:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|1794
1708026600000|2024-02-15 19:50:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|2605
1708026900000|2024-02-15 19:55:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|3295
1708027200000|2024-02-15 20:00:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2548
1708027500000|2024-02-15 20:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|947
1708027800000|2024-02-15 20:10:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2067
1708028100000|2024-02-15 20:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1487
1708028400000|2024-02-15 20:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1824
1708028700000|2024-02-15 20:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1521
1708029000000|2024-02-15 20:30:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1990
1708029300000|2024-02-15 20:35:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|3475
1708029600000|2024-02-15 20:40:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|964
1708029900000|2024-02-15 20:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1828
1708030200000|2024-02-15 20:50:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|931
1708030500000|2024-02-15 20:55:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|10167
1708030800000|2024-02-15 21:00:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|3949
1708031100000|2024-02-15 21:05:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|3951
1708031400000|2024-02-15 21:10:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1700
1708031700000|2024-02-15 21:15:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1376
1708032000000|2024-02-15 21:20:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|843
1708032300000|2024-02-15 21:25:00|||||||||696
1708032600000|2024-02-15 21:30:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1273
1708032900000|2024-02-15 21:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1530
1708033200000|2024-02-15 21:40:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|1720
1708033500000|2024-02-15 21:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|953
1708033800000|2024-02-15 21:50:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|536
1708034100000|2024-02-15 21:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1959
1708038000000|2024-02-15 23:00:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|253
1708038300000|2024-02-15 23:05:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|126
1708038600000|2024-02-15 23:10:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|463
1708038900000|2024-02-15 23:15:00|||||||||56
1708039200000|2024-02-15 23:20:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|494
1708039500000|2024-02-15 23:25:00|||||||||17
1708039800000|2024-02-15 23:30:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|178
1708040100000|2024-02-15 23:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|539
1708040400000|2024-02-15 23:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|399
1708040700000|2024-02-15 23:45:00|||||||||86
1708041000000|2024-02-15 23:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|82
1708041300000|2024-02-15 23:55:00|10682.6|10680.6|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|1133
1708041600000|2024-02-16 00:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|558
1708041900000|2024-02-16 00:05:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|277
1708042200000|2024-02-16 00:10:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|370
1708042500000|2024-02-16 00:15:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|681
1708042800000|2024-02-16 00:20:00|10679.1|10677.1|10678|10676|10679.1|10677.1|10678|10676|447
1708043100000|2024-02-16 00:25:00|||||||||112
1708043400000|2024-02-16 00:30:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|1592
1708043700000|2024-02-16 00:35:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|599
1708044000000|2024-02-16 00:40:00|||||||||198
1708044300000|2024-02-16 00:45:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|991
1708044600000|2024-02-16 00:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|217
1708044900000|2024-02-16 00:55:00|||||||||18
1708045200000|2024-02-16 01:00:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10673.3|10671.3|1259
1708045500000|2024-02-16 01:05:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|212
1708045800000|2024-02-16 01:10:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|322
1708046100000|2024-02-16 01:15:00|||||||||306
1708046400000|2024-02-16 01:20:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10675.2|10673.2|100
1708046700000|2024-02-16 01:25:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|207
1708047000000|2024-02-16 01:30:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|176
1708047300000|2024-02-16 01:35:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|631
1708047600000|2024-02-16 01:40:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|178
1708047900000|2024-02-16 01:45:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|483
1708048200000|2024-02-16 01:50:00|||||||||150
1708048500000|2024-02-16 01:55:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|206
1708048800000|2024-02-16 02:00:00|10676|10674|10674.8|10672.8|10676|10674|10674.8|10672.8|536
1708049100000|2024-02-16 02:05:00|||||||||65
1708049400000|2024-02-16 02:10:00|10674|10672|10674|10672|10674|10672|10674|10672|341
1708049700000|2024-02-16 02:15:00|||||||||150
1708050000000|2024-02-16 02:20:00|||||||||126
1708050300000|2024-02-16 02:25:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|33
1708050600000|2024-02-16 02:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|854
1708050900000|2024-02-16 02:35:00|||||||||2
1708051200000|2024-02-16 02:40:00|||||||||1
1708051500000|2024-02-16 02:45:00|||||||||6
1708051800000|2024-02-16 02:50:00|10674|10672|10674|10672|10674|10672|10673.7|10671.7|389
1708052100000|2024-02-16 02:55:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|214
1708052400000|2024-02-16 03:00:00|||||||||170
1708052700000|2024-02-16 03:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1018
1708053000000|2024-02-16 03:10:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|671
1708053300000|2024-02-16 03:15:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|252
1708053600000|2024-02-16 03:20:00|10674|10672|10674|10672|10674|10672|10674|10672|52
1708053900000|2024-02-16 03:25:00|||||||||12
1708054200000|2024-02-16 03:30:00|||||||||544
1708054500000|2024-02-16 03:35:00|||||||||201
1708054800000|2024-02-16 03:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|196
1708055100000|2024-02-16 03:45:00|||||||||16
1708055400000|2024-02-16 03:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|624
1708055700000|2024-02-16 03:55:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|107
1708056000000|2024-02-16 04:00:00|||||||||61
1708056300000|2024-02-16 04:05:00|||||||||380
1708056600000|2024-02-16 04:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1002
1708056900000|2024-02-16 04:15:00|||||||||92
1708057200000|2024-02-16 04:20:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|371
1708057500000|2024-02-16 04:25:00|||||||||45
1708057800000|2024-02-16 04:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|242
1708058100000|2024-02-16 04:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|309
1708058400000|2024-02-16 04:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|75
1708058700000|2024-02-16 04:45:00|||||||||13
1708059000000|2024-02-16 04:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|373
1708059300000|2024-02-16 04:55:00|||||||||8
1708059600000|2024-02-16 05:00:00|||||||||163
1708059900000|2024-02-16 05:05:00|||||||||44
1708060200000|2024-02-16 05:10:00|||||||||212
1708060500000|2024-02-16 05:15:00|||||||||399
1708060800000|2024-02-16 05:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|231
1708061100000|2024-02-16 05:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|171
1708061400000|2024-02-16 05:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|132
1708061700000|2024-02-16 05:35:00|||||||||41
1708062000000|2024-02-16 05:40:00|||||||||13
1708062300000|2024-02-16 05:45:00|||||||||104
1708062600000|2024-02-16 05:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|31
1708062900000|2024-02-16 05:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|576
1708063200000|2024-02-16 06:00:00|||||||||98
1708063500000|2024-02-16 06:05:00|||||||||307
1708063800000|2024-02-16 06:10:00|||||||||42
1708064100000|2024-02-16 06:15:00|||||||||172
1708064400000|2024-02-16 06:20:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|452
1708064700000|2024-02-16 06:25:00|||||||||748
1708065000000|2024-02-16 06:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|781
1708065300000|2024-02-16 06:35:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|399
1708065600000|2024-02-16 06:40:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|402
1708065900000|2024-02-16 06:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|254
1708066200000|2024-02-16 06:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|679
1708066500000|2024-02-16 06:55:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|301
1708066800000|2024-02-16 07:00:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|1717
1708067100000|2024-02-16 07:05:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|329
1708067400000|2024-02-16 07:10:00|||||||||470
1708067700000|2024-02-16 07:15:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1007
1708068000000|2024-02-16 07:20:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1078
1708068300000|2024-02-16 07:25:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|717
1708068600000|2024-02-16 07:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|428
1708068900000|2024-02-16 07:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|339
1708069200000|2024-02-16 07:40:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|486
1708069500000|2024-02-16 07:45:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|430
1708069800000|2024-02-16 07:50:00|||||||||430
1708070100000|2024-02-16 07:55:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|823
1708070400000|2024-02-16 08:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3274
1708070700000|2024-02-16 08:05:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|823
1708071000000|2024-02-16 08:10:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|1075
1708071300000|2024-02-16 08:15:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|1230
1708071600000|2024-02-16 08:20:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|873
1708071900000|2024-02-16 08:25:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|489
1708072200000|2024-02-16 08:30:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|1334
1708072500000|2024-02-16 08:35:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|868
1708072800000|2024-02-16 08:40:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|1582
1708073100000|2024-02-16 08:45:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|1399
1708073400000|2024-02-16 08:50:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1560
1708073700000|2024-02-16 08:55:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|1294
1708074000000|2024-02-16 09:00:00|10666.6|10664.6|10667|10665|10667|10665|10666.6|10664.6|903
1708074300000|2024-02-16 09:05:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|1541
1708074600000|2024-02-16 09:10:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|465
1708074900000|2024-02-16 09:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1416
1708075200000|2024-02-16 09:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1406
1708075500000|2024-02-16 09:25:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|2694
1708075800000|2024-02-16 09:30:00|10670.1|10668.1|10669.4|10667.4|10670.5|10668.5|10669.4|10667.4|3013
1708076100000|2024-02-16 09:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|748
1708076400000|2024-02-16 09:40:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|816
1708076700000|2024-02-16 09:45:00|||||||||312
1708077000000|2024-02-16 09:50:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1464
1708077300000|2024-02-16 09:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1387
1708077600000|2024-02-16 10:00:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|830
1708077900000|2024-02-16 10:05:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|482
1708078200000|2024-02-16 10:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|104
1708078500000|2024-02-16 10:15:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|649
1708078800000|2024-02-16 10:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|190
1708079100000|2024-02-16 10:25:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|370
1708079400000|2024-02-16 10:30:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|289
1708079700000|2024-02-16 10:35:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|737
1708080000000|2024-02-16 10:40:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|530
1708080300000|2024-02-16 10:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|370
1708080600000|2024-02-16 10:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|597
1708080900000|2024-02-16 10:55:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|837
1708081200000|2024-02-16 11:00:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|688
1708081500000|2024-02-16 11:05:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|274
1708081800000|2024-02-16 11:10:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|610
1708082100000|2024-02-16 11:15:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1081
1708082400000|2024-02-16 11:20:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|236
1708082700000|2024-02-16 11:25:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|993
1708083000000|2024-02-16 11:30:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1052
1708083300000|2024-02-16 11:35:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1345
1708083600000|2024-02-16 11:40:00|10670.5|10668.5|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|564
1708083900000|2024-02-16 11:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|468
1708084200000|2024-02-16 11:50:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|686
1708084500000|2024-02-16 11:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|572
1708084800000|2024-02-16 12:00:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|572
1708085100000|2024-02-16 12:05:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|999
1708085400000|2024-02-16 12:10:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|604
1708085700000|2024-02-16 12:15:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|922
1708086000000|2024-02-16 12:20:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1296
1708086300000|2024-02-16 12:25:00|10670.1|10668.1|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|1426
1708086600000|2024-02-16 12:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|959
1708086900000|2024-02-16 12:35:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1383
1708087200000|2024-02-16 12:40:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|4502
1708087500000|2024-02-16 12:45:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|3125
1708087800000|2024-02-16 12:50:00|10663.1|10661.1|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|4269
1708088100000|2024-02-16 12:55:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|1938
1708088400000|2024-02-16 13:00:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660.8|10658.8|3061
1708088700000|2024-02-16 13:05:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660|10658|4949
1708089000000|2024-02-16 13:10:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1891
1708089300000|2024-02-16 13:15:00|10660|10658|10660|10658|10661.5|10659.5|10660|10658|4721
1708089600000|2024-02-16 13:20:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|3696
1708089900000|2024-02-16 13:25:00|10658.4|10656.4|10659.6|10657.6|10661.5|10659.5|10657.6|10655.6|9901
1708090200000|2024-02-16 13:30:00|10659.2|10657.2|10635.8|10633.8|10659.6|10657.6|10635|10633|24559
1708090500000|2024-02-16 13:35:00|10635|10633|10629.5|10627.5|10635.8|10633.8|10628|10626|18460
1708090800000|2024-02-16 13:40:00|10628.7|10626.7|10637.3|10635.3|10638.9|10636.9|10628.7|10626.7|19249
1708091100000|2024-02-16 13:45:00|10636.5|10634.5|10637.3|10635.3|10640.5|10638.5|10636.5|10634.5|10220
1708091400000|2024-02-16 13:50:00|10638.1|10636.1|10644.4|10642.4|10644.4|10642.4|10638.1|10636.1|6838
1708091700000|2024-02-16 13:55:00|10645.1|10643.1|10642.8|10640.8|10645.9|10643.9|10642|10640|11957
1708092000000|2024-02-16 14:00:00|10642|10640|10642|10640|10645.9|10643.9|10642|10640|9640
1708092300000|2024-02-16 14:05:00|10642.8|10640.8|10643.6|10641.6|10645.1|10643.1|10641.2|10639.2|7042
1708092600000|2024-02-16 14:10:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10641.2|10639.2|7308
1708092900000|2024-02-16 14:15:00|10641.2|10639.2|10638.9|10636.9|10642|10640|10638.9|10636.9|6836
1708093200000|2024-02-16 14:20:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10635.8|10633.8|6584
1708093500000|2024-02-16 14:25:00|10638.1|10636.1|10641.2|10639.2|10642|10640|10637.3|10635.3|5381
1708093800000|2024-02-16 14:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|3877
1708094100000|2024-02-16 14:35:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10639.7|10637.7|4302
1708094400000|2024-02-16 14:40:00|10640.5|10638.5|10645.1|10643.1|10645.9|10643.9|10640.5|10638.5|8086
1708094700000|2024-02-16 14:45:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|4493
1708095000000|2024-02-16 14:50:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|3850
1708095300000|2024-02-16 14:55:00|10649|10647|10646.7|10644.7|10649|10647|10645.9|10643.9|5384
1708095600000|2024-02-16 15:00:00|10645.9|10643.9|10646.7|10644.7|10649|10647|10643.6|10641.6|10187
1708095900000|2024-02-16 15:05:00|10645.9|10643.9|10650.6|10648.6|10652.2|10650.2|10645.9|10643.9|7290
1708096200000|2024-02-16 15:10:00|10649.8|10647.8|10653.7|10651.7|10653.7|10651.7|10649|10647|7100
1708096500000|2024-02-16 15:15:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|8770
1708096800000|2024-02-16 15:20:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10652.2|10650.2|10204
1708097100000|2024-02-16 15:25:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10652.2|10650.2|5145
1708097400000|2024-02-16 15:30:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|6804
1708097700000|2024-02-16 15:35:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|3278
1708098000000|2024-02-16 15:40:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|3856
1708098300000|2024-02-16 15:45:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649|10647|3796
1708098600000|2024-02-16 15:50:00|10650.6|10648.6|10651.4|10649.4|10653|10651|10649.8|10647.8|2534
1708098900000|2024-02-16 15:55:00|10650.6|10648.6|10647.5|10645.5|10651.4|10649.4|10646.7|10644.7|3931
1708099200000|2024-02-16 16:00:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10646.7|10644.7|4401
1708099500000|2024-02-16 16:05:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10646.7|10644.7|3104
1708099800000|2024-02-16 16:10:00|10649|10647|10646.7|10644.7|10649|10647|10645.9|10643.9|2723
1708100100000|2024-02-16 16:15:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|1478
1708100400000|2024-02-16 16:20:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1781
1708100700000|2024-02-16 16:25:00|10644.4|10642.4|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1893
1708101000000|2024-02-16 16:30:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|4304
1708101300000|2024-02-16 16:35:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|2653
1708101600000|2024-02-16 16:40:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|2734
1708101900000|2024-02-16 16:45:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1829
1708102200000|2024-02-16 16:50:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1896
1708102500000|2024-02-16 16:55:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|1570
1708102800000|2024-02-16 17:00:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|1255
1708103100000|2024-02-16 17:05:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|2913
1708103400000|2024-02-16 17:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|2113
1708103700000|2024-02-16 17:15:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|665
1708104000000|2024-02-16 17:20:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|1243
1708104300000|2024-02-16 17:25:00|10641.2|10639.2|10643.6|10641.6|10643.6|10641.6|10641.2|10639.2|2092
1708104600000|2024-02-16 17:30:00|10643.2|10641.2|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1607
1708104900000|2024-02-16 17:35:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|2928
1708105200000|2024-02-16 17:40:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|819
1708105500000|2024-02-16 17:45:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|2181
1708105800000|2024-02-16 17:50:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1197
1708106100000|2024-02-16 17:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|471
1708106400000|2024-02-16 18:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|684
1708106700000|2024-02-16 18:05:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1304
1708107000000|2024-02-16 18:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|951
1708107300000|2024-02-16 18:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|1037
1708107600000|2024-02-16 18:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1226
1708107900000|2024-02-16 18:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1707
1708108200000|2024-02-16 18:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1034
1708108500000|2024-02-16 18:35:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1333
1708108800000|2024-02-16 18:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1568
1708109100000|2024-02-16 18:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2593
1708109400000|2024-02-16 18:50:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1917
1708109700000|2024-02-16 18:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|990
1708110000000|2024-02-16 19:00:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1748
1708110300000|2024-02-16 19:05:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1401
1708110600000|2024-02-16 19:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|2246
1708110900000|2024-02-16 19:15:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1879
1708111200000|2024-02-16 19:20:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|4542
1708111500000|2024-02-16 19:25:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2172
1708111800000|2024-02-16 19:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|314
1708112100000|2024-02-16 19:35:00|||||||||1547
1708112400000|2024-02-16 19:40:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|1876
1708112700000|2024-02-16 19:45:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2443
1708113000000|2024-02-16 19:50:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|2112
1708113300000|2024-02-16 19:55:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|5305
1708113600000|2024-02-16 20:00:00|10653|10651|10651.4|10649.4|10653|10651|10650.6|10648.6|5476
1708113900000|2024-02-16 20:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|714
1708114200000|2024-02-16 20:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|563
1708114500000|2024-02-16 20:15:00|||||||||2256
1708114800000|2024-02-16 20:20:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1744
1708115100000|2024-02-16 20:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1095
1708115400000|2024-02-16 20:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1631
1708115700000|2024-02-16 20:35:00|||||||||181
1708116000000|2024-02-16 20:40:00|||||||||396
1708116300000|2024-02-16 20:45:00|||||||||156
1708116600000|2024-02-16 20:50:00|10651|10649|10653|10651|10653|10651|10651|10649|2432
1708116900000|2024-02-16 20:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|2111
1708117200000|2024-02-16 21:00:00|10653|10651|10656.1|10654.1|10656.1|10654.1|10653|10651|3007
1708117500000|2024-02-16 21:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1466
1708117800000|2024-02-16 21:10:00|10655.7|10653.7|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|669
1708118100000|2024-02-16 21:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|937
1708118400000|2024-02-16 21:20:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|626
1708118700000|2024-02-16 21:25:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|1103
1708119000000|2024-02-16 21:30:00|||||||||114
1708119300000|2024-02-16 21:35:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1895
1708119600000|2024-02-16 21:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|975
1708119900000|2024-02-16 21:45:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1094
1708120200000|2024-02-16 21:50:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|2812
1708120500000|2024-02-16 21:55:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1445
1708297200000|2024-02-18 23:00:00|10656.9|10654.9|10653|10651|10658.4|10656.4|10653|10651|923
1708297500000|2024-02-18 23:05:00|10653.7|10651.7|10652.6|10650.6|10653.7|10651.7|10652.2|10650.2|479
1708297800000|2024-02-18 23:10:00|10652.2|10650.2|10652.2|10650.2|10652.6|10650.6|10651.4|10649.4|810
1708298100000|2024-02-18 23:15:00|||||||||157
1708298400000|2024-02-18 23:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|57
1708298700000|2024-02-18 23:25:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|433
1708299000000|2024-02-18 23:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|427
1708299300000|2024-02-18 23:35:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|396
1708299600000|2024-02-18 23:40:00|||||||||29
1708299900000|2024-02-18 23:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|372
1708300200000|2024-02-18 23:50:00|||||||||45
1708300500000|2024-02-18 23:55:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|181
1708300800000|2024-02-19 00:00:00|||||||||12
1708301100000|2024-02-19 00:05:00|||||||||18
1708301400000|2024-02-19 00:10:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|287
1708301700000|2024-02-19 00:15:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|629
1708302000000|2024-02-19 00:20:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|35
1708302300000|2024-02-19 00:25:00|10653.3|10651.3|10653.7|10651.7|10654.5|10652.5|10653.3|10651.3|184
1708302600000|2024-02-19 00:30:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|359
1708302900000|2024-02-19 00:35:00|||||||||84
1708303200000|2024-02-19 00:40:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|525
1708303500000|2024-02-19 00:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|109
1708303800000|2024-02-19 00:50:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|460
1708304100000|2024-02-19 00:55:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|558
1708304400000|2024-02-19 01:00:00|10655.7|10653.7|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|473
1708304700000|2024-02-19 01:05:00|||||||||50
1708305000000|2024-02-19 01:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|54
1708305300000|2024-02-19 01:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|125
1708305600000|2024-02-19 01:20:00|||||||||116
1708305900000|2024-02-19 01:25:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|347
1708306200000|2024-02-19 01:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|349
1708306500000|2024-02-19 01:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|327
1708306800000|2024-02-19 01:40:00|10656.5|10654.5|10656.1|10654.1|10656.5|10654.5|10655.3|10653.3|291
1708307100000|2024-02-19 01:45:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|183
1708307400000|2024-02-19 01:50:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|183
1708307700000|2024-02-19 01:55:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|146
1708308000000|2024-02-19 02:00:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|23
1708308300000|2024-02-19 02:05:00|||||||||5
1708308600000|2024-02-19 02:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|72
1708308900000|2024-02-19 02:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|29
1708309200000|2024-02-19 02:20:00|||||||||72
1708309500000|2024-02-19 02:25:00|||||||||114
1708309800000|2024-02-19 02:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|28
1708310100000|2024-02-19 02:35:00|||||||||372
1708310700000|2024-02-19 02:45:00|||||||||6
1708311000000|2024-02-19 02:50:00|||||||||10
1708311300000|2024-02-19 02:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|810
1708311600000|2024-02-19 03:00:00|||||||||195
1708311900000|2024-02-19 03:05:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|360
1708312200000|2024-02-19 03:10:00|||||||||12
1708312500000|2024-02-19 03:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|425
1708312800000|2024-02-19 03:20:00|||||||||97
1708313100000|2024-02-19 03:25:00|||||||||339
1708313400000|2024-02-19 03:30:00|||||||||95
1708313700000|2024-02-19 03:35:00|||||||||143
1708314000000|2024-02-19 03:40:00|||||||||104
1708314300000|2024-02-19 03:45:00|||||||||286
1708314600000|2024-02-19 03:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|156
1708314900000|2024-02-19 03:55:00|10654.1|10652.1|10653.7|10651.7|10654.1|10652.1|10653.7|10651.7|128
1708315200000|2024-02-19 04:00:00|||||||||532
1708315500000|2024-02-19 04:05:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|317
1708315800000|2024-02-19 04:10:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|312
1708316100000|2024-02-19 04:15:00|||||||||112
1708316400000|2024-02-19 04:20:00|||||||||14
1708316700000|2024-02-19 04:25:00|||||||||77
1708317000000|2024-02-19 04:30:00|||||||||91
1708317300000|2024-02-19 04:35:00|||||||||80
1708317600000|2024-02-19 04:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|195
1708317900000|2024-02-19 04:45:00|||||||||130
1708318200000|2024-02-19 04:50:00|||||||||55
1708318500000|2024-02-19 04:55:00|||||||||47
1708318800000|2024-02-19 05:00:00|10653.3|10651.3|10653.3|10651.3|10653.3|10651.3|10653.3|10651.3|384
1708319100000|2024-02-19 05:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|281
1708319400000|2024-02-19 05:10:00|||||||||9
1708319700000|2024-02-19 05:15:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|105
1708320000000|2024-02-19 05:20:00|10653.3|10651.3|10653.7|10651.7|10653.7|10651.7|10653|10651|310
1708320300000|2024-02-19 05:25:00|||||||||180
1708320600000|2024-02-19 05:30:00|||||||||43
1708320900000|2024-02-19 05:35:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|69
1708321200000|2024-02-19 05:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|200
1708321500000|2024-02-19 05:45:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|65
1708321800000|2024-02-19 05:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|207
1708322100000|2024-02-19 05:55:00|||||||||92
1708322400000|2024-02-19 06:00:00|||||||||215
1708322700000|2024-02-19 06:05:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|340
1708323000000|2024-02-19 06:10:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|732
1708323300000|2024-02-19 06:15:00|||||||||122
1708323600000|2024-02-19 06:20:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|137
1708323900000|2024-02-19 06:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|146
1708324200000|2024-02-19 06:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|448
1708324500000|2024-02-19 06:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|85
1708324800000|2024-02-19 06:40:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|364
1708325100000|2024-02-19 06:45:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|388
1708325400000|2024-02-19 06:50:00|10654.1|10652.1|10653.7|10651.7|10654.1|10652.1|10653|10651|1207
1708325700000|2024-02-19 06:55:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|277
1708326000000|2024-02-19 07:00:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|227
1708326300000|2024-02-19 07:05:00|||||||||24
1708326600000|2024-02-19 07:10:00|||||||||128
1708326900000|2024-02-19 07:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|374
1708327200000|2024-02-19 07:20:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|431
1708327500000|2024-02-19 07:25:00|||||||||108
1708327800000|2024-02-19 07:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|207
1708328100000|2024-02-19 07:35:00|||||||||82
1708328400000|2024-02-19 07:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|357
1708328700000|2024-02-19 07:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|283
1708329000000|2024-02-19 07:50:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|834
1708329300000|2024-02-19 07:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|290
1708329600000|2024-02-19 08:00:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|561
1708329900000|2024-02-19 08:05:00|10648.7|10646.7|10649|10647|10649.8|10647.8|10648.3|10646.3|393
1708330200000|2024-02-19 08:10:00|10650.2|10648.2|10649.8|10647.8|10650.2|10648.2|10649.8|10647.8|348
1708330500000|2024-02-19 08:15:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|206
1708330800000|2024-02-19 08:20:00|10649|10647|10649|10647|10649|10647|10649|10647|83
1708331100000|2024-02-19 08:25:00|||||||||181
1708331400000|2024-02-19 08:30:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|540
1708331700000|2024-02-19 08:35:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|440
1708332000000|2024-02-19 08:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|201
1708332300000|2024-02-19 08:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|756
1708332600000|2024-02-19 08:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|283
1708332900000|2024-02-19 08:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|310
1708333200000|2024-02-19 09:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|200
1708333500000|2024-02-19 09:05:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|152
1708333800000|2024-02-19 09:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|473
1708334100000|2024-02-19 09:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|785
1708334400000|2024-02-19 09:20:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|280
1708334700000|2024-02-19 09:25:00|10653|10651|10653|10651|10653|10651|10653|10651|118
1708335000000|2024-02-19 09:30:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|342
1708335300000|2024-02-19 09:35:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|149
1708335600000|2024-02-19 09:40:00|||||||||235
1708335900000|2024-02-19 09:45:00|10653.3|10651.3|10653.7|10651.7|10653.7|10651.7|10653|10651|200
1708336200000|2024-02-19 09:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|333
1708336500000|2024-02-19 09:55:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|556
1708336800000|2024-02-19 10:00:00|||||||||195
1708337100000|2024-02-19 10:05:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|689
1708337400000|2024-02-19 10:10:00|10653|10651|10653|10651|10653|10651|10653|10651|305
1708337700000|2024-02-19 10:15:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|237
1708338000000|2024-02-19 10:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|510
1708338600000|2024-02-19 10:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|472
1708338900000|2024-02-19 10:35:00|||||||||7
1708339200000|2024-02-19 10:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|496
1708339500000|2024-02-19 10:45:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|1401
1708339800000|2024-02-19 10:50:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10652.2|10650.2|1256
1708340100000|2024-02-19 10:55:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|187
1708340400000|2024-02-19 11:00:00|||||||||25
1708340700000|2024-02-19 11:05:00|||||||||126
1708341000000|2024-02-19 11:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|354
1708341300000|2024-02-19 11:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|400
1708341600000|2024-02-19 11:20:00|||||||||31
1708341900000|2024-02-19 11:25:00|||||||||17
1708342200000|2024-02-19 11:30:00|||||||||22
1708342500000|2024-02-19 11:35:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|551
1708342800000|2024-02-19 11:40:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|400
1708343100000|2024-02-19 11:45:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1274
1708343400000|2024-02-19 11:50:00|||||||||17
1708343700000|2024-02-19 11:55:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|170
1708344000000|2024-02-19 12:00:00|||||||||19
1708344300000|2024-02-19 12:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|303
1708344600000|2024-02-19 12:10:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|662
1708344900000|2024-02-19 12:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|89
1708345200000|2024-02-19 12:20:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|378
1708345500000|2024-02-19 12:25:00|||||||||254
1708345800000|2024-02-19 12:30:00|||||||||114
1708346100000|2024-02-19 12:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|123
1708346400000|2024-02-19 12:40:00|||||||||158
1708346700000|2024-02-19 12:45:00|||||||||3
1708347000000|2024-02-19 12:50:00|||||||||217
1708347300000|2024-02-19 12:55:00|||||||||73
1708347600000|2024-02-19 13:00:00|||||||||26
1708347900000|2024-02-19 13:05:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|216
1708348200000|2024-02-19 13:10:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|249
1708348500000|2024-02-19 13:15:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|186
1708348800000|2024-02-19 13:20:00|||||||||201
1708349100000|2024-02-19 13:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1258
1708349400000|2024-02-19 13:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|347
1708349700000|2024-02-19 13:35:00|10653|10651|10653|10651|10653|10651|10653|10651|696
1708350000000|2024-02-19 13:40:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|1174
1708350300000|2024-02-19 13:45:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|493
1708350600000|2024-02-19 13:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|594
1708350900000|2024-02-19 13:55:00|||||||||29
1708351200000|2024-02-19 14:00:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1220
1708351500000|2024-02-19 14:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|391
1708351800000|2024-02-19 14:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|140
1708352100000|2024-02-19 14:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|99
1708352400000|2024-02-19 14:20:00|||||||||120
1708352700000|2024-02-19 14:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|267
1708353000000|2024-02-19 14:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|203
1708353300000|2024-02-19 14:35:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|974
1708353600000|2024-02-19 14:40:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|751
1708353900000|2024-02-19 14:45:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|488
1708354200000|2024-02-19 14:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|77
1708354500000|2024-02-19 14:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|278
1708354800000|2024-02-19 15:00:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|253
1708355100000|2024-02-19 15:05:00|||||||||31
1708355400000|2024-02-19 15:10:00|10649|10647|10649|10647|10649|10647|10649|10647|374
1708355700000|2024-02-19 15:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|360
1708356000000|2024-02-19 15:20:00|||||||||43
1708356300000|2024-02-19 15:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|288
1708356600000|2024-02-19 15:30:00|||||||||26
1708356900000|2024-02-19 15:35:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|317
1708357200000|2024-02-19 15:40:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|800
1708357500000|2024-02-19 15:45:00|10649|10647|10649|10647|10649|10647|10649|10647|54
1708357800000|2024-02-19 15:50:00|||||||||120
1708358100000|2024-02-19 15:55:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|224
1708358400000|2024-02-19 16:00:00|10649|10647|10649|10647|10649|10647|10649|10647|238
1708358700000|2024-02-19 16:05:00|||||||||61
1708359000000|2024-02-19 16:10:00|||||||||30
1708359300000|2024-02-19 16:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|149
1708359600000|2024-02-19 16:20:00|||||||||22
1708359900000|2024-02-19 16:25:00|||||||||113
1708360200000|2024-02-19 16:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|473
1708360500000|2024-02-19 16:35:00|||||||||164
1708360800000|2024-02-19 16:40:00|||||||||63
1708361100000|2024-02-19 16:45:00|||||||||108
1708361400000|2024-02-19 16:50:00|||||||||295
1708361700000|2024-02-19 16:55:00|||||||||35
1708362000000|2024-02-19 17:00:00|||||||||180
1708362300000|2024-02-19 17:05:00|||||||||43
1708362600000|2024-02-19 17:10:00|||||||||183
1708362900000|2024-02-19 17:15:00|||||||||68
1708363200000|2024-02-19 17:20:00|10649|10647|10649|10647|10649|10647|10649|10647|41
1708363500000|2024-02-19 17:25:00|||||||||235
1708363800000|2024-02-19 17:30:00|||||||||24
1708364100000|2024-02-19 17:35:00|||||||||129
1708364400000|2024-02-19 17:40:00|||||||||87
1708364700000|2024-02-19 17:45:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|164
1708365000000|2024-02-19 17:50:00|||||||||50
1708365300000|2024-02-19 17:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|755
1708383600000|2024-02-19 23:00:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|7246
1708383900000|2024-02-19 23:05:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|318
1708384200000|2024-02-19 23:10:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|339
1708384500000|2024-02-19 23:15:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|490
1708384800000|2024-02-19 23:20:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|79
1708385100000|2024-02-19 23:25:00|||||||||20
1708385400000|2024-02-19 23:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|114
1708385700000|2024-02-19 23:35:00|||||||||8
1708386000000|2024-02-19 23:40:00|||||||||25
1708386300000|2024-02-19 23:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|475
1708386600000|2024-02-19 23:50:00|||||||||19
1708386900000|2024-02-19 23:55:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|922
1708387200000|2024-02-20 00:00:00|10649|10647|10649|10647|10649.4|10647.4|10648.3|10646.3|539
1708387500000|2024-02-20 00:05:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|373
1708387800000|2024-02-20 00:10:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|789
1708388100000|2024-02-20 00:15:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|481
1708388400000|2024-02-20 00:20:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|712
1708388700000|2024-02-20 00:25:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|600
1708389000000|2024-02-20 00:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|472
1708389300000|2024-02-20 00:35:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|224
1708389600000|2024-02-20 00:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|359
1708389900000|2024-02-20 00:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|52
1708390200000|2024-02-20 00:50:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|209
1708390500000|2024-02-20 00:55:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|747
1708390800000|2024-02-20 01:00:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|589
1708391100000|2024-02-20 01:05:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|279
1708391400000|2024-02-20 01:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|249
1708391700000|2024-02-20 01:15:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|774
1708392000000|2024-02-20 01:20:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|348
1708392300000|2024-02-20 01:25:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|69
1708392600000|2024-02-20 01:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|445
1708392900000|2024-02-20 01:35:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|556
1708393200000|2024-02-20 01:40:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|204
1708393500000|2024-02-20 01:45:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|422
1708393800000|2024-02-20 01:50:00|10649|10647|10649|10647|10649|10647|10649|10647|437
1708394100000|2024-02-20 01:55:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|143
1708394400000|2024-02-20 02:00:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|340
1708394700000|2024-02-20 02:05:00|10648.7|10646.7|10649|10647|10649|10647|10648.7|10646.7|40
1708395000000|2024-02-20 02:10:00|||||||||10
1708395300000|2024-02-20 02:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|109
1708395600000|2024-02-20 02:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|255
1708395900000|2024-02-20 02:25:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|336
1708396200000|2024-02-20 02:30:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|214
1708396500000|2024-02-20 02:35:00|||||||||29
1708396800000|2024-02-20 02:40:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|193
1708397100000|2024-02-20 02:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|435
1708397400000|2024-02-20 02:50:00|||||||||59
1708397700000|2024-02-20 02:55:00|||||||||35
1708398000000|2024-02-20 03:00:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|539
1708398300000|2024-02-20 03:05:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|398
1708398600000|2024-02-20 03:10:00|10653|10651|10653|10651|10653|10651|10653|10651|129
1708398900000|2024-02-20 03:15:00|||||||||60
1708399200000|2024-02-20 03:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|510
1708399500000|2024-02-20 03:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|297
1708399800000|2024-02-20 03:30:00|||||||||466
1708400100000|2024-02-20 03:35:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|618
1708400400000|2024-02-20 03:40:00|||||||||259
1708400700000|2024-02-20 03:45:00|||||||||364
1708401000000|2024-02-20 03:50:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|132
1708401300000|2024-02-20 03:55:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|18
1708401600000|2024-02-20 04:00:00|||||||||17
1708401900000|2024-02-20 04:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|486
1708402200000|2024-02-20 04:10:00|||||||||17
1708402500000|2024-02-20 04:15:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|549
1708402800000|2024-02-20 04:20:00|||||||||209
1708403100000|2024-02-20 04:25:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|213
1708403400000|2024-02-20 04:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|468
1708403700000|2024-02-20 04:35:00|||||||||35
1708404000000|2024-02-20 04:40:00|||||||||20
1708404300000|2024-02-20 04:45:00|||||||||64
1708404600000|2024-02-20 04:50:00|||||||||206
1708404900000|2024-02-20 04:55:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|254
1708405200000|2024-02-20 05:00:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|625
1708405500000|2024-02-20 05:05:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|499
1708405800000|2024-02-20 05:10:00|||||||||36
1708406100000|2024-02-20 05:15:00|||||||||25
1708406400000|2024-02-20 05:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|203
1708406700000|2024-02-20 05:25:00|10653|10651|10653|10651|10653.3|10651.3|10653|10651|604
1708407000000|2024-02-20 05:30:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10652.2|10650.2|317
1708407300000|2024-02-20 05:35:00|10653|10651|10653|10651|10653|10651|10653|10651|28
1708407600000|2024-02-20 05:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|275
1708407900000|2024-02-20 05:45:00|||||||||10
1708408200000|2024-02-20 05:50:00|10653|10651|10653|10651|10653|10651|10653|10651|29
1708408500000|2024-02-20 05:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|204
1708408800000|2024-02-20 06:00:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|250
1708409100000|2024-02-20 06:05:00|||||||||60
1708409400000|2024-02-20 06:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|194
1708409700000|2024-02-20 06:15:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|302
1708410000000|2024-02-20 06:20:00|||||||||23
1708410300000|2024-02-20 06:25:00|10653|10651|10653|10651|10653|10651|10653|10651|738
1708410600000|2024-02-20 06:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|994
1708410900000|2024-02-20 06:35:00|10653|10651|10653|10651|10653|10651|10653|10651|443
1708411200000|2024-02-20 06:40:00|||||||||28
1708411500000|2024-02-20 06:45:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|242
1708411800000|2024-02-20 06:50:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1030
1708412100000|2024-02-20 06:55:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|373
1708412400000|2024-02-20 07:00:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|308
1708412700000|2024-02-20 07:05:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|695
1708413000000|2024-02-20 07:10:00|10653.3|10651.3|10654.5|10652.5|10654.5|10652.5|10653|10651|705
1708413300000|2024-02-20 07:15:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|2862
1708413600000|2024-02-20 07:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|443
1708413900000|2024-02-20 07:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|884
1708414200000|2024-02-20 07:30:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1058
1708414500000|2024-02-20 07:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2559
1708414800000|2024-02-20 07:40:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|1009
1708415100000|2024-02-20 07:45:00|||||||||185
1708415400000|2024-02-20 07:50:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|735
1708415700000|2024-02-20 07:55:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10657.6|10655.6|1925
1708416000000|2024-02-20 08:00:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|1481
1708416300000|2024-02-20 08:05:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1382
1708416600000|2024-02-20 08:10:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10656.9|10654.9|2552
1708416900000|2024-02-20 08:15:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2211
1708417200000|2024-02-20 08:20:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1447
1708417500000|2024-02-20 08:25:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|779
1708417800000|2024-02-20 08:30:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10661.9|10659.9|1705
1708418100000|2024-02-20 08:35:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|399
1708418400000|2024-02-20 08:40:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1174
1708418700000|2024-02-20 08:45:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|1186
1708419000000|2024-02-20 08:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|430
1708419300000|2024-02-20 08:55:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|1141
1708419600000|2024-02-20 09:00:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|825
1708419900000|2024-02-20 09:05:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|918
1708420200000|2024-02-20 09:10:00|10664.7|10662.7|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|2143
1708420500000|2024-02-20 09:15:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|743
1708420800000|2024-02-20 09:20:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1084
1708421100000|2024-02-20 09:25:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1924
1708421400000|2024-02-20 09:30:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|233
1708421700000|2024-02-20 09:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1324
1708422000000|2024-02-20 09:40:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1280
1708422300000|2024-02-20 09:45:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|741
1708422600000|2024-02-20 09:50:00|10663.1|10661.1|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|1466
1708422900000|2024-02-20 09:55:00|10664.3|10662.3|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|777
1708423200000|2024-02-20 10:00:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|672
1708423500000|2024-02-20 10:05:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|188
1708423800000|2024-02-20 10:10:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|628
1708424100000|2024-02-20 10:15:00|10665.5|10663.5|10668.6|10666.6|10668.6|10666.6|10665.5|10663.5|2063
1708424400000|2024-02-20 10:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|2147
1708424700000|2024-02-20 10:25:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1600
1708425000000|2024-02-20 10:30:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1407
1708425300000|2024-02-20 10:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1762
1708425600000|2024-02-20 10:40:00|10667|10665|10667|10665|10667|10665|10667|10665|777
1708425900000|2024-02-20 10:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|854
1708426200000|2024-02-20 10:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|438
1708426500000|2024-02-20 10:55:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|1010
1708426800000|2024-02-20 11:00:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|984
1708427100000|2024-02-20 11:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|46
1708427400000|2024-02-20 11:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|718
1708427700000|2024-02-20 11:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|185
1708428000000|2024-02-20 11:20:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|512
1708428300000|2024-02-20 11:25:00|||||||||105
1708428600000|2024-02-20 11:30:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|1668
1708428900000|2024-02-20 11:35:00|10665.1|10663.1|10665.5|10663.5|10666.2|10664.2|10665.1|10663.1|267
1708429200000|2024-02-20 11:40:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|693
1708429500000|2024-02-20 11:45:00|10664.3|10662.3|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|202
1708429800000|2024-02-20 11:50:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|167
1708430100000|2024-02-20 11:55:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|811
1708430400000|2024-02-20 12:00:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|562
1708430700000|2024-02-20 12:05:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|487
1708431000000|2024-02-20 12:10:00|10663.9|10661.9|10667.8|10665.8|10667.8|10665.8|10663.9|10661.9|1594
1708431300000|2024-02-20 12:15:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1707
1708431600000|2024-02-20 12:20:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|2811
1708431900000|2024-02-20 12:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3139
1708432200000|2024-02-20 12:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1818
1708432500000|2024-02-20 12:35:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1009
1708432800000|2024-02-20 12:40:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2341
1708433100000|2024-02-20 12:45:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|2330
1708433400000|2024-02-20 12:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1569
1708433700000|2024-02-20 12:55:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1651
1708434000000|2024-02-20 13:00:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2492
1708434300000|2024-02-20 13:05:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|828
1708434600000|2024-02-20 13:10:00|10669.4|10667.4|10665.5|10663.5|10670.1|10668.1|10665.5|10663.5|3690
1708434900000|2024-02-20 13:15:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|20710
1708435200000|2024-02-20 13:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|4757
1708435500000|2024-02-20 13:25:00|10664.7|10662.7|10667|10665|10667|10665|10664.7|10662.7|5717
1708435800000|2024-02-20 13:30:00|10668.6|10666.6|10668.6|10666.6|10673.3|10671.3|10667.8|10665.8|16930
1708436100000|2024-02-20 13:35:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|4742
1708436400000|2024-02-20 13:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|4731
1708436700000|2024-02-20 13:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1897
1708437000000|2024-02-20 13:50:00|10669.4|10667.4|10671.7|10669.7|10672.5|10670.5|10667|10665|5128
1708437300000|2024-02-20 13:55:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|3924
1708437600000|2024-02-20 14:00:00|10670.1|10668.1|10667|10665|10670.1|10668.1|10667|10665|2776
1708437900000|2024-02-20 14:05:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|2901
1708438200000|2024-02-20 14:10:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|3496
1708438500000|2024-02-20 14:15:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1688
1708438800000|2024-02-20 14:20:00|10670.1|10668.1|10673.3|10671.3|10674.8|10672.8|10670.1|10668.1|6550
1708439100000|2024-02-20 14:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|2354
1708439400000|2024-02-20 14:30:00|10674.8|10672.8|10675.6|10673.6|10677.2|10675.2|10674|10672|6016
1708439700000|2024-02-20 14:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|5418
1708440000000|2024-02-20 14:40:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|4461
1708440300000|2024-02-20 14:45:00|10673.3|10671.3|10674|10672|10674|10672|10671.7|10669.7|12930
1708440600000|2024-02-20 14:50:00|10673.3|10671.3|10674|10672|10675.6|10673.6|10673.3|10671.3|3264
1708440900000|2024-02-20 14:55:00|10674.8|10672.8|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|3678
1708441200000|2024-02-20 15:00:00|10676.4|10674.4|10678.7|10676.7|10679.5|10677.5|10676.4|10674.4|5920
1708441500000|2024-02-20 15:05:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|4821
1708441800000|2024-02-20 15:10:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|6435
1708442100000|2024-02-20 15:15:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3680
1708442400000|2024-02-20 15:20:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1046
1708442700000|2024-02-20 15:25:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10676.4|10674.4|2051
1708443000000|2024-02-20 15:30:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10676.4|10674.4|2236
1708443300000|2024-02-20 15:35:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10678|10676|2304
1708443600000|2024-02-20 15:40:00|10680.3|10678.3|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2184
1708443900000|2024-02-20 15:45:00|10681.9|10679.9|10679.5|10677.5|10682.6|10680.6|10679.5|10677.5|3095
1708444200000|2024-02-20 15:50:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2138
1708444500000|2024-02-20 15:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|3039
1708444800000|2024-02-20 16:00:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|4190
1708445100000|2024-02-20 16:05:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1622
1708445400000|2024-02-20 16:10:00|10679.9|10677.9|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|4059
1708445700000|2024-02-20 16:15:00|||||||||299
1708446000000|2024-02-20 16:20:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|4827
1708446300000|2024-02-20 16:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1381
1708446600000|2024-02-20 16:30:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|785
1708446900000|2024-02-20 16:35:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|2955
1708447200000|2024-02-20 16:40:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1305
1708447500000|2024-02-20 16:45:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|6539
1708447800000|2024-02-20 16:50:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|2037
1708448100000|2024-02-20 16:55:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|1096
1708448400000|2024-02-20 17:00:00|10678.7|10676.7|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|9885
1708448700000|2024-02-20 17:05:00|10682.6|10680.6|10678.7|10676.7|10682.6|10680.6|10678|10676|5580
1708449000000|2024-02-20 17:10:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|3765
1708449300000|2024-02-20 17:15:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3509
1708449600000|2024-02-20 17:20:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|2045
1708449900000|2024-02-20 17:25:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|951
1708450200000|2024-02-20 17:30:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|918
1708450500000|2024-02-20 17:35:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|1076
1708450800000|2024-02-20 17:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|1069
1708451100000|2024-02-20 17:45:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|629
1708451400000|2024-02-20 17:50:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|1446
1708451700000|2024-02-20 17:55:00|10677.6|10675.6|10677.2|10675.2|10678|10676|10677.2|10675.2|6376
1708452000000|2024-02-20 18:00:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|681
1708452300000|2024-02-20 18:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|323
1708452600000|2024-02-20 18:10:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1831
1708452900000|2024-02-20 18:15:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|3251
1708453200000|2024-02-20 18:20:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10673.3|10671.3|2578
1708453500000|2024-02-20 18:25:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1395
1708453800000|2024-02-20 18:30:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1447
1708454100000|2024-02-20 18:35:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1846
1708454400000|2024-02-20 18:40:00|10673.7|10671.7|10674|10672|10674.8|10672.8|10673.3|10671.3|2504
1708454700000|2024-02-20 18:45:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1989
1708455000000|2024-02-20 18:50:00|||||||||242
1708455300000|2024-02-20 18:55:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|10405
1708455600000|2024-02-20 19:00:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|4844
1708455900000|2024-02-20 19:05:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|932
1708456200000|2024-02-20 19:10:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1870
1708456500000|2024-02-20 19:15:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|2191
1708456800000|2024-02-20 19:20:00|||||||||1252
1708457100000|2024-02-20 19:25:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|2143
1708457400000|2024-02-20 19:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1520
1708457700000|2024-02-20 19:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.4|10672.4|2204
1708458000000|2024-02-20 19:40:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1472
1708458300000|2024-02-20 19:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2776
1708458600000|2024-02-20 19:50:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|758
1708458900000|2024-02-20 19:55:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|7950
1708459200000|2024-02-20 20:00:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|3327
1708459500000|2024-02-20 20:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2212
1708459800000|2024-02-20 20:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2439
1708460100000|2024-02-20 20:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2194
1708460400000|2024-02-20 20:20:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1233
1708460700000|2024-02-20 20:25:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1537
1708461000000|2024-02-20 20:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|13685
1708461300000|2024-02-20 20:35:00|||||||||1014
1708461600000|2024-02-20 20:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|1089
1708461900000|2024-02-20 20:45:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|3536
1708462200000|2024-02-20 20:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669|10667|3408
1708462500000|2024-02-20 20:55:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1567
1708462800000|2024-02-20 21:00:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|11274
1708463100000|2024-02-20 21:05:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|4132
1708463400000|2024-02-20 21:10:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|1926
1708463700000|2024-02-20 21:15:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|5866
1708464000000|2024-02-20 21:20:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|10465
1708464300000|2024-02-20 21:25:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1610
1708464600000|2024-02-20 21:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|805
1708464900000|2024-02-20 21:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|2123
1708465200000|2024-02-20 21:40:00|||||||||1244
1708465500000|2024-02-20 21:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3202
1708465800000|2024-02-20 21:50:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1785
1708466100000|2024-02-20 21:55:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|2509
1708470000000|2024-02-20 23:00:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667|10665|754
1708470300000|2024-02-20 23:05:00|10667|10665|10667|10665|10667|10665|10667|10665|91
1708470600000|2024-02-20 23:10:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|218
1708470900000|2024-02-20 23:15:00|10667|10665|10667|10665|10667|10665|10667|10665|137
1708471200000|2024-02-20 23:20:00|||||||||72
1708471500000|2024-02-20 23:25:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|93
1708471800000|2024-02-20 23:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|154
1708472100000|2024-02-20 23:35:00|||||||||73
1708472400000|2024-02-20 23:40:00|10667|10665|10667|10665|10667|10665|10666.6|10664.6|192
1708472700000|2024-02-20 23:45:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|39
1708473000000|2024-02-20 23:50:00|||||||||27
1708473300000|2024-02-20 23:55:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|305
1708473600000|2024-02-21 00:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|835
1708473900000|2024-02-21 00:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|213
1708474200000|2024-02-21 00:10:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.1|10663.1|718
1708474500000|2024-02-21 00:15:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|315
1708474800000|2024-02-21 00:20:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|197
1708475100000|2024-02-21 00:25:00|10666.2|10664.2|10665.8|10663.8|10666.2|10664.2|10665.8|10663.8|52
1708475400000|2024-02-21 00:30:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|79
1708475700000|2024-02-21 00:35:00|||||||||117
1708476000000|2024-02-21 00:40:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|828
1708476300000|2024-02-21 00:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|522
1708476600000|2024-02-21 00:50:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|376
1708476900000|2024-02-21 00:55:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|443
1708477200000|2024-02-21 01:00:00|10665.1|10663.1|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|364
1708477500000|2024-02-21 01:05:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|327
1708477800000|2024-02-21 01:10:00|||||||||20
1708478100000|2024-02-21 01:15:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|211
1708478400000|2024-02-21 01:20:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|524
1708478700000|2024-02-21 01:25:00|10666.6|10664.6|10666.2|10664.2|10666.6|10664.6|10666.2|10664.2|585
1708479000000|2024-02-21 01:30:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|198
1708479300000|2024-02-21 01:35:00|||||||||294
1708479600000|2024-02-21 01:40:00|||||||||1319
1708479900000|2024-02-21 01:45:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|551
1708480200000|2024-02-21 01:50:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|508
1708480500000|2024-02-21 01:55:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1128
1708480800000|2024-02-21 02:00:00|10669.4|10667.4|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1638
1708481100000|2024-02-21 02:05:00|10669.8|10667.8|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|106
1708481400000|2024-02-21 02:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|261
1708481700000|2024-02-21 02:15:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|442
1708482000000|2024-02-21 02:20:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|88
1708482300000|2024-02-21 02:25:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|297
1708482600000|2024-02-21 02:30:00|||||||||22
1708482900000|2024-02-21 02:35:00|||||||||1
1708483200000|2024-02-21 02:40:00|||||||||18
1708483500000|2024-02-21 02:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|111
1708483800000|2024-02-21 02:50:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|284
1708484100000|2024-02-21 02:55:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|242
1708484400000|2024-02-21 03:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|304
1708484700000|2024-02-21 03:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|136
1708485000000|2024-02-21 03:10:00|||||||||828
1708485300000|2024-02-21 03:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|402
1708485600000|2024-02-21 03:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|323
1708485900000|2024-02-21 03:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|743
1708486200000|2024-02-21 03:30:00|||||||||308
1708486500000|2024-02-21 03:35:00|||||||||73
1708486800000|2024-02-21 03:40:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|645
1708487100000|2024-02-21 03:45:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|427
1708487400000|2024-02-21 03:50:00|||||||||229
1708487700000|2024-02-21 03:55:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|890
1708488000000|2024-02-21 04:00:00|||||||||62
1708488300000|2024-02-21 04:05:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|795
1708488600000|2024-02-21 04:10:00|||||||||467
1708488900000|2024-02-21 04:15:00|||||||||56
1708489200000|2024-02-21 04:20:00|||||||||127
1708489500000|2024-02-21 04:25:00|||||||||147
1708489800000|2024-02-21 04:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|364
1708490100000|2024-02-21 04:35:00|||||||||415
1708490400000|2024-02-21 04:40:00|||||||||1
1708490700000|2024-02-21 04:45:00|||||||||99
1708491000000|2024-02-21 04:50:00|10673.7|10671.7|10673.3|10671.3|10674|10672|10673.3|10671.3|525
1708491300000|2024-02-21 04:55:00|||||||||15
1708491600000|2024-02-21 05:00:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|515
1708491900000|2024-02-21 05:05:00|10674|10672|10674|10672|10674|10672|10674|10672|18
1708492200000|2024-02-21 05:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|71
1708492500000|2024-02-21 05:15:00|||||||||8
1708492800000|2024-02-21 05:20:00|||||||||54
1708493100000|2024-02-21 05:25:00|10674|10672|10674|10672|10674|10672|10674|10672|245
1708493400000|2024-02-21 05:30:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|718
1708493700000|2024-02-21 05:35:00|||||||||234
1708494000000|2024-02-21 05:40:00|||||||||65
1708494300000|2024-02-21 05:45:00|||||||||74
1708494600000|2024-02-21 05:50:00|||||||||337
1708494900000|2024-02-21 05:55:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|559
1708495200000|2024-02-21 06:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|406
1708495500000|2024-02-21 06:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|628
1708495800000|2024-02-21 06:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|630
1708496100000|2024-02-21 06:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|311
1708496400000|2024-02-21 06:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|279
1708496700000|2024-02-21 06:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|150
1708497000000|2024-02-21 06:30:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|476
1708497300000|2024-02-21 06:35:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|227
1708497600000|2024-02-21 06:40:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|61
1708497900000|2024-02-21 06:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|669
1708498200000|2024-02-21 06:50:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|425
1708498500000|2024-02-21 06:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|378
1708498800000|2024-02-21 07:00:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1003
1708499100000|2024-02-21 07:05:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|160
1708499400000|2024-02-21 07:10:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|725
1708499700000|2024-02-21 07:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|177
1708500000000|2024-02-21 07:20:00|||||||||554
1708500300000|2024-02-21 07:25:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|81
1708500600000|2024-02-21 07:30:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1240
1708500900000|2024-02-21 07:35:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|883
1708501200000|2024-02-21 07:40:00|10669.4|10667.4|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|526
1708501500000|2024-02-21 07:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|889
1708501800000|2024-02-21 07:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|399
1708502100000|2024-02-21 07:55:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|411
1708502400000|2024-02-21 08:00:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|999
1708502700000|2024-02-21 08:05:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|517
1708503000000|2024-02-21 08:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|686
1708503300000|2024-02-21 08:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|792
1708503600000|2024-02-21 08:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1796
1708503900000|2024-02-21 08:25:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|767
1708504200000|2024-02-21 08:30:00|10669|10667|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1762
1708504500000|2024-02-21 08:35:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|500
1708504800000|2024-02-21 08:40:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|3836
1708505100000|2024-02-21 08:45:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|762
1708505400000|2024-02-21 08:50:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|602
1708505700000|2024-02-21 08:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|941
1708506000000|2024-02-21 09:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1015
1708506300000|2024-02-21 09:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|733
1708506600000|2024-02-21 09:10:00|||||||||592
1708506900000|2024-02-21 09:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|4106
1708507200000|2024-02-21 09:20:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1179
1708507500000|2024-02-21 09:25:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|470
1708507800000|2024-02-21 09:30:00|||||||||307
1708508100000|2024-02-21 09:35:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|973
1708508400000|2024-02-21 09:40:00|10674|10672|10674|10672|10674|10672|10674|10672|190
1708508700000|2024-02-21 09:45:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|925
1708509000000|2024-02-21 09:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|172
1708509300000|2024-02-21 09:55:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|588
1708509600000|2024-02-21 10:00:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|1143
1708509900000|2024-02-21 10:05:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|431
1708510200000|2024-02-21 10:10:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|937
1708510500000|2024-02-21 10:15:00|10674.4|10672.4|10674.8|10672.8|10675.6|10673.6|10674.4|10672.4|1434
1708510800000|2024-02-21 10:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|999
1708511100000|2024-02-21 10:25:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1933
1708511400000|2024-02-21 10:30:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1006
1708511700000|2024-02-21 10:35:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|627
1708512000000|2024-02-21 10:40:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1224
1708512300000|2024-02-21 10:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1138
1708512600000|2024-02-21 10:50:00|||||||||9
1708512900000|2024-02-21 10:55:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|682
1708513200000|2024-02-21 11:00:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|594
1708513500000|2024-02-21 11:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|492
1708513800000|2024-02-21 11:10:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1622
1708514100000|2024-02-21 11:15:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|895
1708514400000|2024-02-21 11:20:00|10674.4|10672.4|10674.8|10672.8|10675.6|10673.6|10674|10672|1102
1708514700000|2024-02-21 11:25:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|770
1708515000000|2024-02-21 11:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|2110
1708515300000|2024-02-21 11:35:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1259
1708515600000|2024-02-21 11:40:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|124
1708515900000|2024-02-21 11:45:00|||||||||369
1708516200000|2024-02-21 11:50:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|1034
1708516500000|2024-02-21 11:55:00|10675.2|10673.2|10674.8|10672.8|10675.2|10673.2|10673.3|10671.3|1593
1708516800000|2024-02-21 12:00:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|901
1708517100000|2024-02-21 12:05:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|1057
1708517400000|2024-02-21 12:10:00|10675.6|10673.6|10678|10676|10678|10676|10674.8|10672.8|2936
1708517700000|2024-02-21 12:15:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|10768
1708518000000|2024-02-21 12:20:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10677.2|10675.2|14358
1708518300000|2024-02-21 12:25:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1394
1708518600000|2024-02-21 12:30:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|1449
1708518900000|2024-02-21 12:35:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1057
1708519200000|2024-02-21 12:40:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|1613
1708519500000|2024-02-21 12:45:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|705
1708519800000|2024-02-21 12:50:00|10674|10672|10674|10672|10675.6|10673.6|10674|10672|1983
1708520100000|2024-02-21 12:55:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1488
1708520400000|2024-02-21 13:00:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|1460
1708520700000|2024-02-21 13:05:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1129
1708521000000|2024-02-21 13:10:00|10674|10672|10674.8|10672.8|10677.2|10675.2|10674|10672|6095
1708521300000|2024-02-21 13:15:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2002
1708521600000|2024-02-21 13:20:00|10674.8|10672.8|10670.9|10668.9|10674.8|10672.8|10670.1|10668.1|5054
1708521900000|2024-02-21 13:25:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|4484
1708522200000|2024-02-21 13:30:00|10670.9|10668.9|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|13195
1708522500000|2024-02-21 13:35:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10671.7|10669.7|15382
1708522800000|2024-02-21 13:40:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|43427
1708523100000|2024-02-21 13:45:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|4408
1708523400000|2024-02-21 13:50:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|1926
1708523700000|2024-02-21 13:55:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3576
1708524000000|2024-02-21 14:00:00|10670.1|10668.1|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|1808
1708524300000|2024-02-21 14:05:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10671.7|10669.7|4282
1708524600000|2024-02-21 14:10:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|2900
1708524900000|2024-02-21 14:15:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|4953
1708525200000|2024-02-21 14:20:00|10675.6|10673.6|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|3512
1708525500000|2024-02-21 14:25:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|2151
1708525800000|2024-02-21 14:30:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2730
1708526100000|2024-02-21 14:35:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|3687
1708526400000|2024-02-21 14:40:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1629
1708526700000|2024-02-21 14:45:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|33374
1708527000000|2024-02-21 14:50:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|5517
1708527300000|2024-02-21 14:55:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|44302
1708527600000|2024-02-21 15:00:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|19632
1708527900000|2024-02-21 15:05:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|6584
1708528200000|2024-02-21 15:10:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|18106
1708528500000|2024-02-21 15:15:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|3163
1708528800000|2024-02-21 15:20:00|10670.9|10668.9|10667|10665|10671.7|10669.7|10667|10665|6468
1708529100000|2024-02-21 15:25:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|20263
1708529400000|2024-02-21 15:30:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|6880
1708529700000|2024-02-21 15:35:00|10663.1|10661.1|10665.5|10663.5|10665.5|10663.5|10661.5|10659.5|8370
1708530000000|2024-02-21 15:40:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|5304
1708530300000|2024-02-21 15:45:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|5245
1708530600000|2024-02-21 15:50:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|3619
1708530900000|2024-02-21 15:55:00|10662.3|10660.3|10657.6|10655.6|10662.3|10660.3|10656.9|10654.9|7310
1708531200000|2024-02-21 16:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|3956
1708531500000|2024-02-21 16:05:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10657.6|10655.6|6217
1708531800000|2024-02-21 16:10:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|5681
1708532100000|2024-02-21 16:15:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2429
1708532400000|2024-02-21 16:20:00|10657.6|10655.6|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|4124
1708532700000|2024-02-21 16:25:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2998
1708533000000|2024-02-21 16:30:00|10657.6|10655.6|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|2612
1708533300000|2024-02-21 16:35:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1788
1708533600000|2024-02-21 16:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|2666
1708533900000|2024-02-21 16:45:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1760
1708534200000|2024-02-21 16:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1597
1708534500000|2024-02-21 16:55:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|2565
1708534800000|2024-02-21 17:00:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653|10651|67219
1708535100000|2024-02-21 17:05:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|57005
1708535400000|2024-02-21 17:10:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|17805
1708535700000|2024-02-21 17:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|61128
1708536000000|2024-02-21 17:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|40432
1708536300000|2024-02-21 17:25:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2494
1708536600000|2024-02-21 17:30:00|10652.2|10650.2|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|3031
1708536900000|2024-02-21 17:35:00|10649|10647|10649.8|10647.8|10651.4|10649.4|10649|10647|14905
1708537200000|2024-02-21 17:40:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|4249
1708537500000|2024-02-21 17:45:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|5290
1708537800000|2024-02-21 17:50:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|2941
1708538100000|2024-02-21 17:55:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|3489
1708538400000|2024-02-21 18:00:00|10651.4|10649.4|10648.3|10646.3|10653|10651|10645.1|10643.1|68553
1708538700000|2024-02-21 18:05:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|20105
1708539000000|2024-02-21 18:10:00|10644.4|10642.4|10647.5|10645.5|10648.3|10646.3|10644.4|10642.4|9807
1708539300000|2024-02-21 18:15:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|9577
1708539600000|2024-02-21 18:20:00|10650.2|10648.2|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|14970
1708539900000|2024-02-21 18:25:00|10650.6|10648.6|10649.8|10647.8|10651.8|10649.8|10649.8|10647.8|4193
1708540200000|2024-02-21 18:30:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|4662
1708540500000|2024-02-21 18:35:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|2770
1708540800000|2024-02-21 18:40:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|23304
1708541100000|2024-02-21 18:45:00|10649|10647|10646.7|10644.7|10649.8|10647.8|10646.7|10644.7|5137
1708541400000|2024-02-21 18:50:00|10645.9|10643.9|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|4928
1708541700000|2024-02-21 18:55:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|2444
1708542000000|2024-02-21 19:00:00|10648.7|10646.7|10651.4|10649.4|10653.7|10651.7|10642.8|10640.8|21672
1708542300000|2024-02-21 19:05:00|10650.6|10648.6|10647.5|10645.5|10652.2|10650.2|10646.7|10644.7|5101
1708542600000|2024-02-21 19:10:00|10646.7|10644.7|10651.4|10649.4|10652.2|10650.2|10646.7|10644.7|4238
1708542900000|2024-02-21 19:15:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|3334
1708543200000|2024-02-21 19:20:00|10649|10647|10650.6|10648.6|10651.4|10649.4|10649|10647|4206
1708543500000|2024-02-21 19:25:00|10649.8|10647.8|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|3290
1708543800000|2024-02-21 19:30:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|2535
1708544100000|2024-02-21 19:35:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|5656
1708544400000|2024-02-21 19:40:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|2685
1708544700000|2024-02-21 19:45:00|10649|10647|10645.9|10643.9|10649.8|10647.8|10645.1|10643.1|5961
1708545000000|2024-02-21 19:50:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|4148
1708545300000|2024-02-21 19:55:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|4504
1708545600000|2024-02-21 20:00:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|3021
1708545900000|2024-02-21 20:05:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|6352
1708546200000|2024-02-21 20:10:00|||||||||1447
1708546500000|2024-02-21 20:15:00|10648.7|10646.7|10648.3|10646.3|10648.7|10646.7|10647.5|10645.5|4451
1708546800000|2024-02-21 20:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|9885
1708547100000|2024-02-21 20:25:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|5988
1708547400000|2024-02-21 20:30:00|||||||||2401
1708547700000|2024-02-21 20:35:00|10649|10647|10649|10647|10649.8|10647.8|10648.3|10646.3|2012
1708548000000|2024-02-21 20:40:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|3147
1708548300000|2024-02-21 20:45:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|2528
1708548600000|2024-02-21 20:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|3826
1708548900000|2024-02-21 20:55:00|10649|10647|10645.9|10643.9|10649|10647|10645.9|10643.9|6591
1708549200000|2024-02-21 21:00:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|10499
1708549500000|2024-02-21 21:05:00|10647.5|10645.5|10644.4|10642.4|10648.3|10646.3|10643.6|10641.6|17249
1708549800000|2024-02-21 21:10:00|10643.6|10641.6|10645.1|10643.1|10646.7|10644.7|10643.6|10641.6|4654
1708550100000|2024-02-21 21:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|4143
1708550400000|2024-02-21 21:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|3957
1708550700000|2024-02-21 21:25:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|3173
1708551000000|2024-02-21 21:30:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|2923
1708551300000|2024-02-21 21:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1503
1708551600000|2024-02-21 21:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1313
1708551900000|2024-02-21 21:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|2455
1708552200000|2024-02-21 21:50:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2226
1708552500000|2024-02-21 21:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|2099
1708556400000|2024-02-21 23:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1033
1708556700000|2024-02-21 23:05:00|||||||||76
1708557000000|2024-02-21 23:10:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|175
1708557300000|2024-02-21 23:15:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|748
1708557600000|2024-02-21 23:20:00|||||||||106
1708557900000|2024-02-21 23:25:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|53
1708558200000|2024-02-21 23:30:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|319
1708558500000|2024-02-21 23:35:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|418
1708558800000|2024-02-21 23:40:00|||||||||8
1708559100000|2024-02-21 23:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|180
1708559400000|2024-02-21 23:50:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|224
1708559700000|2024-02-21 23:55:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|1082
1708560000000|2024-02-22 00:00:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|633
1708560300000|2024-02-22 00:05:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|574
1708560600000|2024-02-22 00:10:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|694
1708560900000|2024-02-22 00:15:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|1354
1708561200000|2024-02-22 00:20:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|587
1708561500000|2024-02-22 00:25:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|455
1708561800000|2024-02-22 00:30:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|631
1708562100000|2024-02-22 00:35:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|351
1708562400000|2024-02-22 00:40:00|||||||||100
1708562700000|2024-02-22 00:45:00|10647.5|10645.5|10649|10647|10649|10647|10646.7|10644.7|1226
1708563000000|2024-02-22 00:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|338
1708563300000|2024-02-22 00:55:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|197
1708563600000|2024-02-22 01:00:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|740
1708563900000|2024-02-22 01:05:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|327
1708564200000|2024-02-22 01:10:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|378
1708564500000|2024-02-22 01:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|171
1708564800000|2024-02-22 01:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|338
1708565100000|2024-02-22 01:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|7532
1708565400000|2024-02-22 01:30:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|80
1708565700000|2024-02-22 01:35:00|||||||||245
1708566000000|2024-02-22 01:40:00|||||||||486
1708566300000|2024-02-22 01:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|614
1708566600000|2024-02-22 01:50:00|10650.2|10648.2|10649.8|10647.8|10650.6|10648.6|10649|10647|1198
1708566900000|2024-02-22 01:55:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|1475
1708567200000|2024-02-22 02:00:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|473
1708567500000|2024-02-22 02:05:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|81
1708567800000|2024-02-22 02:10:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|76
1708568100000|2024-02-22 02:15:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|694
1708568400000|2024-02-22 02:20:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|263
1708568700000|2024-02-22 02:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|130
1708569000000|2024-02-22 02:30:00|10649|10647|10649|10647|10649|10647|10649|10647|124
1708569300000|2024-02-22 02:35:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|149
1708569600000|2024-02-22 02:40:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|151
1708569900000|2024-02-22 02:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|113
1708570200000|2024-02-22 02:50:00|10651|10649|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|892
1708570500000|2024-02-22 02:55:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|272
1708570800000|2024-02-22 03:00:00|10651.8|10649.8|10653|10651|10653|10651|10651.4|10649.4|591
1708571100000|2024-02-22 03:05:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|518
1708571400000|2024-02-22 03:10:00|||||||||432
1708571700000|2024-02-22 03:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|3605
1708572000000|2024-02-22 03:20:00|||||||||125
1708572300000|2024-02-22 03:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|154
1708572600000|2024-02-22 03:30:00|||||||||206
1708572900000|2024-02-22 03:35:00|10653|10651|10653|10651|10653|10651|10653|10651|83
1708573200000|2024-02-22 03:40:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|567
1708573500000|2024-02-22 03:45:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|363
1708573800000|2024-02-22 03:50:00|||||||||378
1708574100000|2024-02-22 03:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|458
1708574400000|2024-02-22 04:00:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|253
1708574700000|2024-02-22 04:05:00|||||||||61
1708575000000|2024-02-22 04:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|533
1708575300000|2024-02-22 04:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|217
1708575600000|2024-02-22 04:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|7245
1708575900000|2024-02-22 04:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|279
1708576200000|2024-02-22 04:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|3734
1708576500000|2024-02-22 04:35:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|227
1708576800000|2024-02-22 04:40:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.8|10649.8|148
1708577100000|2024-02-22 04:45:00|10651.4|10649.4|10651.4|10649.4|10651.8|10649.8|10651.4|10649.4|216
1708577400000|2024-02-22 04:50:00|||||||||85
1708577700000|2024-02-22 04:55:00|||||||||9
1708578000000|2024-02-22 05:00:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|294
1708578300000|2024-02-22 05:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|281
1708578600000|2024-02-22 05:10:00|||||||||17
1708578900000|2024-02-22 05:15:00|||||||||75
1708579200000|2024-02-22 05:20:00|||||||||7
1708579500000|2024-02-22 05:25:00|||||||||2493
1708579800000|2024-02-22 05:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|347
1708580100000|2024-02-22 05:35:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10651|10649|309
1708580400000|2024-02-22 05:40:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|214
1708580700000|2024-02-22 05:45:00|||||||||133
1708581000000|2024-02-22 05:50:00|||||||||22
1708581300000|2024-02-22 05:55:00|||||||||51
1708581600000|2024-02-22 06:00:00|10651.8|10649.8|10651.8|10649.8|10651.8|10649.8|10651.8|10649.8|497
1708581900000|2024-02-22 06:05:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|336
1708582200000|2024-02-22 06:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|87
1708582500000|2024-02-22 06:15:00|10653|10651|10653|10651|10653|10651|10653|10651|335
1708582800000|2024-02-22 06:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|341
1708583100000|2024-02-22 06:25:00|||||||||51
1708583400000|2024-02-22 06:30:00|10653|10651|10653|10651|10653|10651|10653|10651|122
1708583700000|2024-02-22 06:35:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|773
1708584000000|2024-02-22 06:40:00|||||||||17642
1708584300000|2024-02-22 06:45:00|||||||||9
1708584600000|2024-02-22 06:50:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|393
1708584900000|2024-02-22 06:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|715
1708585200000|2024-02-22 07:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|875
1708585500000|2024-02-22 07:05:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|28106
1708585800000|2024-02-22 07:10:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|762
1708586100000|2024-02-22 07:15:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|3227
1708586400000|2024-02-22 07:20:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|1403
1708586700000|2024-02-22 07:25:00|10650.2|10648.2|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1819
1708587000000|2024-02-22 07:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|696
1708587300000|2024-02-22 07:35:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1004
1708587600000|2024-02-22 07:40:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1556
1708587900000|2024-02-22 07:45:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|2251
1708588200000|2024-02-22 07:50:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|272
1708588500000|2024-02-22 07:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1096
1708588800000|2024-02-22 08:00:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1892
1708589100000|2024-02-22 08:05:00|10649|10647|10650.6|10648.6|10651.4|10649.4|10649|10647|1773
1708589400000|2024-02-22 08:10:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1992
1708589700000|2024-02-22 08:15:00|10649|10647|10642.8|10640.8|10649|10647|10642.8|10640.8|7119
1708590000000|2024-02-22 08:20:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10642|10640|2492
1708590300000|2024-02-22 08:25:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|4793
1708590600000|2024-02-22 08:30:00|10646.7|10644.7|10645.1|10643.1|10650.6|10648.6|10645.1|10643.1|15077
1708590900000|2024-02-22 08:35:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|2540
1708591200000|2024-02-22 08:40:00|10646.7|10644.7|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|2693
1708591500000|2024-02-22 08:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2728
1708591800000|2024-02-22 08:50:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1953
1708592100000|2024-02-22 08:55:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|2251
1708592400000|2024-02-22 09:00:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|2426
1708592700000|2024-02-22 09:05:00|10643.6|10641.6|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|1521
1708593000000|2024-02-22 09:10:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|1295
1708593300000|2024-02-22 09:15:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|567
1708593600000|2024-02-22 09:20:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|751
1708593900000|2024-02-22 09:25:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|2690
1708594200000|2024-02-22 09:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642|10640|4631
1708594500000|2024-02-22 09:35:00|10644.4|10642.4|10647.5|10645.5|10647.5|10645.5|10644.4|10642.4|2750
1708594800000|2024-02-22 09:40:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|1591
1708595100000|2024-02-22 09:45:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|2452
1708595400000|2024-02-22 09:50:00|10649.4|10647.4|10649.8|10647.8|10650.6|10648.6|10649|10647|847
1708595700000|2024-02-22 09:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|752
1708596000000|2024-02-22 10:00:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|2520
1708596300000|2024-02-22 10:05:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|2416
1708596600000|2024-02-22 10:10:00|10649.4|10647.4|10649|10647|10649.4|10647.4|10648.3|10646.3|1066
1708596900000|2024-02-22 10:15:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|3057
1708597200000|2024-02-22 10:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1933
1708597500000|2024-02-22 10:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|5374
1708597800000|2024-02-22 10:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1231
1708598100000|2024-02-22 10:35:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1436
1708598400000|2024-02-22 10:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1221
1708598700000|2024-02-22 10:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|877
1708599000000|2024-02-22 10:50:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1590
1708599300000|2024-02-22 10:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1221
1708599600000|2024-02-22 11:00:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|2267
1708599900000|2024-02-22 11:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1258
1708600200000|2024-02-22 11:10:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|803
1708600500000|2024-02-22 11:15:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1158
1708600800000|2024-02-22 11:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|953
1708601100000|2024-02-22 11:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|610
1708601400000|2024-02-22 11:30:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|41214
1708601700000|2024-02-22 11:35:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|1158
1708602000000|2024-02-22 11:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|6223
1708602300000|2024-02-22 11:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1735
1708602600000|2024-02-22 11:50:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|1909
1708602900000|2024-02-22 11:55:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1784
1708603200000|2024-02-22 12:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|2409
1708603500000|2024-02-22 12:05:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|3579
1708603800000|2024-02-22 12:10:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1141
1708604100000|2024-02-22 12:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1142
1708604400000|2024-02-22 12:20:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1035
1708604700000|2024-02-22 12:25:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|2307
1708605000000|2024-02-22 12:30:00|10642.8|10640.8|10638.1|10636.1|10642.8|10640.8|10638.1|10636.1|17136
1708605300000|2024-02-22 12:35:00|10638.9|10636.9|10635.8|10633.8|10639.7|10637.7|10635.8|10633.8|77435
1708605600000|2024-02-22 12:40:00|10635.4|10633.4|10635|10633|10636.5|10634.5|10634.2|10632.2|7455
1708605900000|2024-02-22 12:45:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|6410
1708606200000|2024-02-22 12:50:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|2220
1708606500000|2024-02-22 12:55:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|3934
1708606800000|2024-02-22 13:00:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|5032
1708607100000|2024-02-22 13:05:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|3934
1708607400000|2024-02-22 13:10:00|10631.9|10629.9|10629.5|10627.5|10632.6|10630.6|10628.7|10626.7|8903
1708607700000|2024-02-22 13:15:00|10630.3|10628.3|10633.4|10631.4|10633.4|10631.4|10630.3|10628.3|15832
1708608000000|2024-02-22 13:20:00|10632.6|10630.6|10629.5|10627.5|10632.6|10630.6|10629.5|10627.5|6223
1708608300000|2024-02-22 13:25:00|10630.3|10628.3|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|4979
1708608600000|2024-02-22 13:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10621.7|10619.7|17128
1708608900000|2024-02-22 13:35:00|10629.5|10627.5|10628|10626|10631.1|10629.1|10627.2|10625.2|8543
1708609200000|2024-02-22 13:40:00|10628.7|10626.7|10632.6|10630.6|10632.6|10630.6|10628.7|10626.7|7481
1708609500000|2024-02-22 13:45:00|10633.4|10631.4|10631.1|10629.1|10634.2|10632.2|10630.3|10628.3|8790
1708609800000|2024-02-22 13:50:00|10630.3|10628.3|10628.7|10626.7|10632.6|10630.6|10628.7|10626.7|4312
1708610100000|2024-02-22 13:55:00|10628|10626|10628|10626|10629.5|10627.5|10627.2|10625.2|8900
1708610400000|2024-02-22 14:00:00|10627.2|10625.2|10631.1|10629.1|10631.9|10629.9|10626.4|10624.4|7083
1708610700000|2024-02-22 14:05:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|6343
1708611000000|2024-02-22 14:10:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|5205
1708611300000|2024-02-22 14:15:00|10631.1|10629.1|10635|10633|10635.8|10633.8|10630.3|10628.3|6423
1708611600000|2024-02-22 14:20:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|5984
1708611900000|2024-02-22 14:25:00|10634.2|10632.2|10634.2|10632.2|10635.8|10633.8|10632.6|10630.6|37192
1708612200000|2024-02-22 14:30:00|10633.4|10631.4|10637.3|10635.3|10637.3|10635.3|10633.4|10631.4|15339
1708612500000|2024-02-22 14:35:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10633.4|10631.4|10313
1708612800000|2024-02-22 14:40:00|10635.8|10633.8|10632.3|10630.3|10636.5|10634.5|10631.9|10629.9|26480
1708613100000|2024-02-22 14:45:00|10636.2|10634.2|10644.4|10642.4|10649.8|10647.8|10636.2|10634.2|15819
1708613400000|2024-02-22 14:50:00|10643.6|10641.6|10642.8|10640.8|10646.7|10644.7|10641.2|10639.2|11323
1708613700000|2024-02-22 14:55:00|10642|10640|10642|10640|10645.1|10643.1|10641.2|10639.2|7004
1708614000000|2024-02-22 15:00:00|10641.2|10639.2|10637.3|10635.3|10641.2|10639.2|10635|10633|24458
1708614300000|2024-02-22 15:05:00|10638.1|10636.1|10635|10633|10638.9|10636.9|10635|10633|14728
1708614600000|2024-02-22 15:10:00|10635.8|10633.8|10638.1|10636.1|10638.9|10636.9|10634.2|10632.2|12224
1708614900000|2024-02-22 15:15:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|5037
1708615200000|2024-02-22 15:20:00|10634.2|10632.2|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|5334
1708615500000|2024-02-22 15:25:00|10635|10633|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|10126
1708615800000|2024-02-22 15:30:00|10632.6|10630.6|10637.3|10635.3|10637.3|10635.3|10632.6|10630.6|10333
1708616100000|2024-02-22 15:35:00|10636.5|10634.5|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|5266
1708616400000|2024-02-22 15:40:00|10639.7|10637.7|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|10865
1708616700000|2024-02-22 15:45:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10638.1|10636.1|33467
1708617000000|2024-02-22 15:50:00|10640.5|10638.5|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|15826
1708617300000|2024-02-22 15:55:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|5870
1708617600000|2024-02-22 16:00:00|10636.5|10634.5|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|8068
1708617900000|2024-02-22 16:05:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|8684
1708618200000|2024-02-22 16:10:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|18158
1708618500000|2024-02-22 16:15:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|27769
1708618800000|2024-02-22 16:20:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635|10633|23620
1708619100000|2024-02-22 16:25:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|5028
1708619400000|2024-02-22 16:30:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|5607
1708619700000|2024-02-22 16:35:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|4951
1708620000000|2024-02-22 16:40:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10632.6|10630.6|13956
1708620300000|2024-02-22 16:45:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|37053
1708620600000|2024-02-22 16:50:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|3748
1708620900000|2024-02-22 16:55:00|10628.7|10626.7|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|12443
1708621200000|2024-02-22 17:00:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|13325
1708621500000|2024-02-22 17:05:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|7096
1708621800000|2024-02-22 17:10:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|3048
1708622100000|2024-02-22 17:15:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2417
1708622400000|2024-02-22 17:20:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3644
1708622700000|2024-02-22 17:25:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|10099
1708623000000|2024-02-22 17:30:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|7130
1708623300000|2024-02-22 17:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|5766
1708623600000|2024-02-22 17:40:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|4732
1708623900000|2024-02-22 17:45:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|20007
1708624200000|2024-02-22 17:50:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|8049
1708624500000|2024-02-22 17:55:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|4452
1708624800000|2024-02-22 18:00:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|3512
1708625100000|2024-02-22 18:05:00|10628|10626|10625.6|10623.6|10628|10626|10624.8|10622.8|16221
1708625400000|2024-02-22 18:10:00|10624.8|10622.8|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|11421
1708625700000|2024-02-22 18:15:00|10624|10622|10625.6|10623.6|10626.4|10624.4|10624|10622|24827
1708626000000|2024-02-22 18:20:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|4278
1708626300000|2024-02-22 18:25:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|4818
1708626600000|2024-02-22 18:30:00|10628.7|10626.7|10631.9|10629.9|10632.6|10630.6|10628|10626|7085
1708626900000|2024-02-22 18:35:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|87451
1708627200000|2024-02-22 18:40:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10631.1|10629.1|8393
1708627500000|2024-02-22 18:45:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|11876
1708627800000|2024-02-22 18:50:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|49388
1708628100000|2024-02-22 18:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|4768
1708628400000|2024-02-22 19:00:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|35151
1708628700000|2024-02-22 19:05:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|9268
1708629000000|2024-02-22 19:10:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|2618
1708629300000|2024-02-22 19:15:00|10633.4|10631.4|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|1458
1708629600000|2024-02-22 19:20:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|2484
1708629900000|2024-02-22 19:25:00|10630.3|10628.3|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|16100
1708630200000|2024-02-22 19:30:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|23359
1708630500000|2024-02-22 19:35:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|5400
1708630800000|2024-02-22 19:40:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|6878
1708631100000|2024-02-22 19:45:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|12142
1708631400000|2024-02-22 19:50:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|15657
1708631700000|2024-02-22 19:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|27253
1708632000000|2024-02-22 20:00:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|22277
1708632300000|2024-02-22 20:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|27727
1708632600000|2024-02-22 20:10:00|10632.6|10630.6|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|11641
1708632900000|2024-02-22 20:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|3260
1708633200000|2024-02-22 20:20:00|10629.5|10627.5|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|5068
1708633500000|2024-02-22 20:25:00|10632.3|10630.3|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|6830
1708633800000|2024-02-22 20:30:00|10630.3|10628.3|10627.2|10625.2|10631.9|10629.9|10627.2|10625.2|13242
1708634100000|2024-02-22 20:35:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10626.4|10624.4|15728
1708634400000|2024-02-22 20:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10625.6|10623.6|10651
1708634700000|2024-02-22 20:45:00|10626.4|10624.4|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|5435
1708635000000|2024-02-22 20:50:00|10629.9|10627.9|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|5480
1708635300000|2024-02-22 20:55:00|10631.5|10629.5|10634.2|10632.2|10634.2|10632.2|10631.1|10629.1|14783
1708635600000|2024-02-22 21:00:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|51868
1708635900000|2024-02-22 21:05:00|10632.3|10630.3|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|26961
1708636200000|2024-02-22 21:10:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|57678
1708636500000|2024-02-22 21:15:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|15715
1708636800000|2024-02-22 21:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|13077
1708637100000|2024-02-22 21:25:00|||||||||422
1708637400000|2024-02-22 21:30:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|3099
1708637700000|2024-02-22 21:35:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10628|10626|2757
1708638000000|2024-02-22 21:40:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|15452
1708638300000|2024-02-22 21:45:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|6300
1708638600000|2024-02-22 21:50:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|8638
1708638900000|2024-02-22 21:55:00|10630.3|10628.3|10632.6|10630.6|10632.6|10630.6|10629.5|10627.5|24753
1708642800000|2024-02-22 23:00:00|10633.4|10631.4|10635.8|10633.8|10635.8|10633.8|10633.4|10631.4|6394
1708643100000|2024-02-22 23:05:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|1554
1708643400000|2024-02-22 23:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|519
1708643700000|2024-02-22 23:15:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|200
1708644000000|2024-02-22 23:20:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|199
1708644300000|2024-02-22 23:25:00|||||||||3236
1708644600000|2024-02-22 23:30:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|142
1708644900000|2024-02-22 23:35:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|473
1708645200000|2024-02-22 23:40:00|||||||||30
1708645500000|2024-02-22 23:45:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|207
1708645800000|2024-02-22 23:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1143
1708646100000|2024-02-22 23:55:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|97
1708646400000|2024-02-23 00:00:00|||||||||75
1708646700000|2024-02-23 00:05:00|10632.6|10630.6|10635|10633|10635|10633|10632.6|10630.6|922
1708647000000|2024-02-23 00:10:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|488
1708647300000|2024-02-23 00:15:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|51
1708647600000|2024-02-23 00:20:00|10635|10633|10635|10633|10635|10633|10635|10633|609
1708647900000|2024-02-23 00:25:00|10634.6|10632.6|10635|10633|10635|10633|10634.6|10632.6|75
1708648200000|2024-02-23 00:30:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|85
1708648500000|2024-02-23 00:35:00|10633|10631|10627.2|10625.2|10633|10631|10624|10622|4728
1708648800000|2024-02-23 00:40:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|1035
1708649100000|2024-02-23 00:45:00|10626.8|10624.8|10624.8|10622.8|10627.2|10625.2|10623.3|10621.3|2246
1708649400000|2024-02-23 00:50:00|10624|10622|10625.6|10623.6|10626.4|10624.4|10624|10622|854
1708649700000|2024-02-23 00:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|744
1708650000000|2024-02-23 01:00:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|568
1708650300000|2024-02-23 01:05:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1016
1708650600000|2024-02-23 01:10:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|1419
1708650900000|2024-02-23 01:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|644
1708651200000|2024-02-23 01:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|528
1708651500000|2024-02-23 01:25:00|10624|10622|10624|10622|10624|10622|10622.5|10620.5|1337
1708651800000|2024-02-23 01:30:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|109
1708652100000|2024-02-23 01:35:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10622.5|10620.5|449
1708652400000|2024-02-23 01:40:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|280
1708652700000|2024-02-23 01:45:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|276
1708653000000|2024-02-23 01:50:00|10622.9|10620.9|10620.9|10618.9|10623.3|10621.3|10620.1|10618.1|2218
1708653300000|2024-02-23 01:55:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|678
1708653600000|2024-02-23 02:00:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|364
1708653900000|2024-02-23 02:05:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|786
1708654200000|2024-02-23 02:10:00|10620.5|10618.5|10621.7|10619.7|10621.7|10619.7|10620.5|10618.5|777
1708654500000|2024-02-23 02:15:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|383
1708654800000|2024-02-23 02:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|969
1708655100000|2024-02-23 02:25:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|316
1708655400000|2024-02-23 02:30:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|234
1708655700000|2024-02-23 02:35:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|166
1708656000000|2024-02-23 02:40:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|4998
1708656300000|2024-02-23 02:45:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|258
1708656600000|2024-02-23 02:50:00|||||||||31
1708656900000|2024-02-23 02:55:00|10621.3|10619.3|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|322
1708657200000|2024-02-23 03:00:00|||||||||22
1708657500000|2024-02-23 03:05:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|1307
1708657800000|2024-02-23 03:10:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1087
1708658100000|2024-02-23 03:15:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|640
1708658400000|2024-02-23 03:20:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.8|10617.8|836
1708658700000|2024-02-23 03:25:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|662
1708659000000|2024-02-23 03:30:00|||||||||110
1708659300000|2024-02-23 03:35:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|217
1708659600000|2024-02-23 03:40:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|130
1708659900000|2024-02-23 03:45:00|||||||||51
1708660200000|2024-02-23 03:50:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.8|10617.8|135
1708660500000|2024-02-23 03:55:00|10619.4|10617.4|10618.6|10616.6|10619.8|10617.8|10618.6|10616.6|551
1708660800000|2024-02-23 04:00:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|721
1708661100000|2024-02-23 04:05:00|||||||||19
1708661400000|2024-02-23 04:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|166
1708661700000|2024-02-23 04:15:00|||||||||24
1708662000000|2024-02-23 04:20:00|||||||||722
1708662300000|2024-02-23 04:25:00|||||||||25
1708662600000|2024-02-23 04:30:00|||||||||59
1708662900000|2024-02-23 04:35:00|||||||||12
1708663200000|2024-02-23 04:40:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|128
1708663500000|2024-02-23 04:45:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|240
1708663800000|2024-02-23 04:50:00|||||||||116
1708664100000|2024-02-23 04:55:00|||||||||23
1708664400000|2024-02-23 05:00:00|||||||||88
1708664700000|2024-02-23 05:05:00|||||||||299
1708665000000|2024-02-23 05:10:00|||||||||533
1708665300000|2024-02-23 05:15:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|243
1708665600000|2024-02-23 05:20:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|201
1708665900000|2024-02-23 05:25:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|691
1708666200000|2024-02-23 05:30:00|||||||||1643
1708666500000|2024-02-23 05:35:00|10616.6|10614.6|10616.2|10614.2|10616.6|10614.6|10616.2|10614.2|363
1708666800000|2024-02-23 05:40:00|||||||||70
1708667100000|2024-02-23 05:45:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1464
1708667400000|2024-02-23 05:50:00|||||||||396
1708667700000|2024-02-23 05:55:00|||||||||61
1708668000000|2024-02-23 06:00:00|||||||||391
1708668300000|2024-02-23 06:05:00|||||||||1031
1708668600000|2024-02-23 06:10:00|||||||||1109
1708668900000|2024-02-23 06:15:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1491
1708669200000|2024-02-23 06:20:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1021
1708669500000|2024-02-23 06:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1475
1708669800000|2024-02-23 06:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|553
1708670100000|2024-02-23 06:35:00|||||||||15
1708670400000|2024-02-23 06:40:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|722
1708670700000|2024-02-23 06:45:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1504
1708671000000|2024-02-23 06:50:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|823
1708671300000|2024-02-23 06:55:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1140
1708671600000|2024-02-23 07:00:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|525
1708671900000|2024-02-23 07:05:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|597
1708672200000|2024-02-23 07:10:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|1016
1708672500000|2024-02-23 07:15:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|1188
1708672800000|2024-02-23 07:20:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|613
1708673100000|2024-02-23 07:25:00|10622.9|10620.9|10624|10622|10625.6|10623.6|10622.5|10620.5|1860
1708673400000|2024-02-23 07:30:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|826
1708673700000|2024-02-23 07:35:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|230
1708674000000|2024-02-23 07:40:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|767
1708674300000|2024-02-23 07:45:00|10624|10622|10626.4|10624.4|10626.4|10624.4|10624|10622|1557
1708674600000|2024-02-23 07:50:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|2013
1708674900000|2024-02-23 07:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1199
1708675200000|2024-02-23 08:00:00|10624.8|10622.8|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|2951
1708675500000|2024-02-23 08:05:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|2583
1708675800000|2024-02-23 08:10:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|3413
1708676100000|2024-02-23 08:15:00|10622.5|10620.5|10620.1|10618.1|10622.5|10620.5|10620.1|10618.1|2779
1708676400000|2024-02-23 08:20:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2485
1708676700000|2024-02-23 08:25:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1603
1708677000000|2024-02-23 08:30:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|1380
1708677300000|2024-02-23 08:35:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|1900
1708677600000|2024-02-23 08:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1197
1708677900000|2024-02-23 08:45:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|5081
1708678200000|2024-02-23 08:50:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|2123
1708678500000|2024-02-23 08:55:00|10615.5|10613.5|10618.6|10616.6|10618.6|10616.6|10615.5|10613.5|4023
1708678800000|2024-02-23 09:00:00|10618.2|10616.2|10615.5|10613.5|10618.2|10616.2|10615.5|10613.5|1423
1708679100000|2024-02-23 09:05:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|2236
1708679400000|2024-02-23 09:10:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|2607
1708679700000|2024-02-23 09:15:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|3472
1708680000000|2024-02-23 09:20:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|604
1708680300000|2024-02-23 09:25:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|8420
1708680600000|2024-02-23 09:30:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|999
1708680900000|2024-02-23 09:35:00|||||||||545
1708681200000|2024-02-23 09:40:00|||||||||2464
1708681500000|2024-02-23 09:45:00|10617|10615|10618.2|10616.2|10618.6|10616.6|10617|10615|8896
1708681800000|2024-02-23 09:50:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1352
1708682100000|2024-02-23 09:55:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|3794
1708682400000|2024-02-23 10:00:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|3434
1708682700000|2024-02-23 10:05:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|457
1708683000000|2024-02-23 10:10:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|794
1708683300000|2024-02-23 10:15:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|579
1708683600000|2024-02-23 10:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1030
1708683900000|2024-02-23 10:25:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|3603
1708684200000|2024-02-23 10:30:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|4536
1708684500000|2024-02-23 10:35:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|646
1708684800000|2024-02-23 10:40:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|2495
1708685100000|2024-02-23 10:45:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|5885
1708685400000|2024-02-23 10:50:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|21705
1708685700000|2024-02-23 10:55:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|14216
1708686000000|2024-02-23 11:00:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|7762
1708686300000|2024-02-23 11:05:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|2677
1708686600000|2024-02-23 11:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|1412
1708686900000|2024-02-23 11:15:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|5158
1708687200000|2024-02-23 11:20:00|10617.8|10615.8|10620.1|10618.1|10620.9|10618.9|10617.8|10615.8|5069
1708687500000|2024-02-23 11:25:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|16241
1708687800000|2024-02-23 11:30:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2411
1708688100000|2024-02-23 11:35:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|2694
1708688400000|2024-02-23 11:40:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|5523
1708688700000|2024-02-23 11:45:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|12083
1708689000000|2024-02-23 11:50:00|||||||||185
1708689300000|2024-02-23 11:55:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|1592
1708689600000|2024-02-23 12:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1469
1708689900000|2024-02-23 12:05:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2562
1708690200000|2024-02-23 12:10:00|10624|10622|10624|10622|10624|10622|10624|10622|3422
1708690500000|2024-02-23 12:15:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624|10622|2586
1708690800000|2024-02-23 12:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2982
1708691100000|2024-02-23 12:25:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|3393
1708691400000|2024-02-23 12:30:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|4662
1708691700000|2024-02-23 12:35:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|3503
1708692000000|2024-02-23 12:40:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|220286
1708692300000|2024-02-23 12:45:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|156960
1708692600000|2024-02-23 12:50:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|3746
1708692900000|2024-02-23 12:55:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|6179
1708693200000|2024-02-23 13:00:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1984
1708693500000|2024-02-23 13:05:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|35890
1708693800000|2024-02-23 13:10:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|29305
1708694100000|2024-02-23 13:15:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|10655
1708694400000|2024-02-23 13:20:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|6060
1708694700000|2024-02-23 13:25:00|10635|10633|10631.9|10629.9|10636.5|10634.5|10631.1|10629.1|118832
1708695000000|2024-02-23 13:30:00|10631.1|10629.1|10630.3|10628.3|10632.6|10630.6|10629.5|10627.5|13035
1708695300000|2024-02-23 13:35:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10630.3|10628.3|4156
1708695600000|2024-02-23 13:40:00|10633.4|10631.4|10629.5|10627.5|10633.4|10631.4|10629.5|10627.5|5508
1708695900000|2024-02-23 13:45:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|7241
1708696200000|2024-02-23 13:50:00|10628.7|10626.7|10626.4|10624.4|10629.5|10627.5|10624.8|10622.8|11795
1708696500000|2024-02-23 13:55:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|5884
1708696800000|2024-02-23 14:00:00|10627.2|10625.2|10630.3|10628.3|10631.1|10629.1|10627.2|10625.2|7042
1708697100000|2024-02-23 14:05:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|6112
1708697400000|2024-02-23 14:10:00|10628|10626|10628|10626|10629.5|10627.5|10628|10626|12883
1708697700000|2024-02-23 14:15:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|4751
1708698000000|2024-02-23 14:20:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|6572
1708698300000|2024-02-23 14:25:00|10628.7|10626.7|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|5723
1708698600000|2024-02-23 14:30:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|5469
1708698900000|2024-02-23 14:35:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|16329
1708699200000|2024-02-23 14:40:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|153273
1708699500000|2024-02-23 14:45:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|10773
1708699800000|2024-02-23 14:50:00|10635|10633|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|14064
1708700100000|2024-02-23 14:55:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|16717
1708700400000|2024-02-23 15:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|6134
1708700700000|2024-02-23 15:05:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10635|10633|59026
1708701000000|2024-02-23 15:10:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|20989
1708701300000|2024-02-23 15:15:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10635|10633|28668
1708701600000|2024-02-23 15:20:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635|10633|6855
1708701900000|2024-02-23 15:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|27025
1708702200000|2024-02-23 15:30:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|19005
1708702500000|2024-02-23 15:35:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|9878
1708702800000|2024-02-23 15:40:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|14390
1708703100000|2024-02-23 15:45:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10633.4|10631.4|9903
1708703400000|2024-02-23 15:50:00|10634.2|10632.2|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|4663
1708703700000|2024-02-23 15:55:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|6826
1708704000000|2024-02-23 16:00:00|10636.5|10634.5|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|11001
1708704300000|2024-02-23 16:05:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|10725
1708704600000|2024-02-23 16:10:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10636.2|10634.2|4978
1708704900000|2024-02-23 16:15:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|8647
1708705200000|2024-02-23 16:20:00|10640.5|10638.5|10642|10640|10642.8|10640.8|10639.7|10637.7|8971
1708705500000|2024-02-23 16:25:00|10642.8|10640.8|10645.9|10643.9|10646.7|10644.7|10642|10640|7988
1708705800000|2024-02-23 16:30:00|10646.3|10644.3|10647.5|10645.5|10649|10647|10646.3|10644.3|10976
1708706100000|2024-02-23 16:35:00|10646.7|10644.7|10647.5|10645.5|10649|10647|10645.9|10643.9|120644
1708706400000|2024-02-23 16:40:00|10647.9|10645.9|10650.6|10648.6|10652.2|10650.2|10647.5|10645.5|52018
1708706700000|2024-02-23 16:45:00|10651|10649|10650.6|10648.6|10651.4|10649.4|10649|10647|12280
1708707000000|2024-02-23 16:50:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|8799
1708707300000|2024-02-23 16:55:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|13424
1708707600000|2024-02-23 17:00:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10651.4|10649.4|26935
1708707900000|2024-02-23 17:05:00|10653.7|10651.7|10649.8|10647.8|10654.5|10652.5|10649|10647|9821
1708708200000|2024-02-23 17:10:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|11600
1708708500000|2024-02-23 17:15:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|9210
1708708800000|2024-02-23 17:20:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|8878
1708709100000|2024-02-23 17:25:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|8657
1708709400000|2024-02-23 17:30:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|6318
1708709700000|2024-02-23 17:35:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|3865
1708710000000|2024-02-23 17:40:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|4148
1708710300000|2024-02-23 17:45:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|21353
1708710600000|2024-02-23 17:50:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649|10647|4044
1708710900000|2024-02-23 17:55:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|8852
1708711200000|2024-02-23 18:00:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|9584
1708711500000|2024-02-23 18:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649|10647|7683
1708711800000|2024-02-23 18:10:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|5407
1708712100000|2024-02-23 18:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|8095
1708712400000|2024-02-23 18:20:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|4455
1708712700000|2024-02-23 18:25:00|10651.4|10649.4|10653.7|10651.7|10653.7|10651.7|10650.6|10648.6|7692
1708713000000|2024-02-23 18:30:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|11338
1708713300000|2024-02-23 18:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|16288
1708713600000|2024-02-23 18:40:00|||||||||574
1708713900000|2024-02-23 18:45:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|6866
1708714200000|2024-02-23 18:50:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|8224
1708714500000|2024-02-23 18:55:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|4800
1708714800000|2024-02-23 19:00:00|||||||||3503
1708715100000|2024-02-23 19:05:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|5061
1708715400000|2024-02-23 19:10:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|3135
1708715700000|2024-02-23 19:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1726
1708716000000|2024-02-23 19:20:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|3845
1708716300000|2024-02-23 19:25:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|4874
1708716600000|2024-02-23 19:30:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|5740
1708716900000|2024-02-23 19:35:00|10649|10647|10649|10647|10650.6|10648.6|10649|10647|6231
1708717200000|2024-02-23 19:40:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|14548
1708717500000|2024-02-23 19:45:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|13560
1708717800000|2024-02-23 19:50:00|10649|10647|10647.5|10645.5|10649|10647|10647.5|10645.5|12551
1708718100000|2024-02-23 19:55:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|20084
1708718400000|2024-02-23 20:00:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|24704
1708718700000|2024-02-23 20:05:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|2924
1708719000000|2024-02-23 20:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2680
1708719300000|2024-02-23 20:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|7784
1708719600000|2024-02-23 20:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|9096
1708719900000|2024-02-23 20:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|5361
1708720200000|2024-02-23 20:30:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|5022
1708720500000|2024-02-23 20:35:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|4512
1708720800000|2024-02-23 20:40:00|||||||||7285
1708721100000|2024-02-23 20:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|5190
1708721400000|2024-02-23 20:50:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|8166
1708721700000|2024-02-23 20:55:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|13625
1708722000000|2024-02-23 21:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|3844
1708722300000|2024-02-23 21:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|1662
1708722600000|2024-02-23 21:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2363
1708722900000|2024-02-23 21:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|3786
1708723200000|2024-02-23 21:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|27261
1708723500000|2024-02-23 21:25:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|3143
1708723800000|2024-02-23 21:30:00|10652.2|10650.2|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|34913
1708724100000|2024-02-23 21:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|11670
1708724400000|2024-02-23 21:40:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|1342
1708724700000|2024-02-23 21:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|3320
1708725000000|2024-02-23 21:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|55456
1708725300000|2024-02-23 21:55:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|17214
1708902000000|2024-02-25 23:00:00|10646.3|10644.3|10642.8|10640.8|10647.1|10645.1|10642.8|10640.8|7472
1708902300000|2024-02-25 23:05:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|1278
1708902600000|2024-02-25 23:10:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|88
1708902900000|2024-02-25 23:15:00|||||||||2
1708903200000|2024-02-25 23:20:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|403
1708903500000|2024-02-25 23:25:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|289
1708903800000|2024-02-25 23:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|555
1708904100000|2024-02-25 23:35:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|762
1708904400000|2024-02-25 23:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|247
1708904700000|2024-02-25 23:45:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|521
1708905000000|2024-02-25 23:50:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|113
1708905300000|2024-02-25 23:55:00|||||||||122
1708905600000|2024-02-26 00:00:00|10645.1|10643.1|10649|10647|10649|10647|10644.4|10642.4|1142
1708905900000|2024-02-26 00:05:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|1225
1708906200000|2024-02-26 00:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|577
1708906500000|2024-02-26 00:15:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|734
1708906800000|2024-02-26 00:20:00|10651.8|10649.8|10651.4|10649.4|10651.8|10649.8|10651.4|10649.4|118
1708907100000|2024-02-26 00:25:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10651|10649|178
1708907400000|2024-02-26 00:30:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|466
1708907700000|2024-02-26 00:35:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|1472
1708908000000|2024-02-26 00:40:00|10653.7|10651.7|10656.5|10654.5|10656.9|10654.9|10653.7|10651.7|1292
1708908300000|2024-02-26 00:45:00|10656.1|10654.1|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|1268
1708908600000|2024-02-26 00:50:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|3423
1708908900000|2024-02-26 00:55:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|915
1708909200000|2024-02-26 01:00:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|299
1708909500000|2024-02-26 01:05:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1372
1708909800000|2024-02-26 01:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|6374
1708910100000|2024-02-26 01:15:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1357
1708910400000|2024-02-26 01:20:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|465
1708910700000|2024-02-26 01:25:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1016
1708911000000|2024-02-26 01:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1986
1708911300000|2024-02-26 01:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|13442
1708911600000|2024-02-26 01:40:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|296
1708911900000|2024-02-26 01:45:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|796
1708912200000|2024-02-26 01:50:00|||||||||1661
1708912500000|2024-02-26 01:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|244
1708912800000|2024-02-26 02:00:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|5874
1708913100000|2024-02-26 02:05:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|578
1708913400000|2024-02-26 02:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|700
1708913700000|2024-02-26 02:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1070
1708914000000|2024-02-26 02:20:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|155
1708914300000|2024-02-26 02:25:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|157
1708914600000|2024-02-26 02:30:00|||||||||218
1708914900000|2024-02-26 02:35:00|||||||||831
1708915200000|2024-02-26 02:40:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|255
1708915500000|2024-02-26 02:45:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|236
1708915800000|2024-02-26 02:50:00|10655.7|10653.7|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1164
1708916100000|2024-02-26 02:55:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1911
1708916400000|2024-02-26 03:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|184
1708916700000|2024-02-26 03:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|198
1708917000000|2024-02-26 03:10:00|10656.5|10654.5|10656.1|10654.1|10656.5|10654.5|10656.1|10654.1|346
1708917300000|2024-02-26 03:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|470
1708917600000|2024-02-26 03:20:00|||||||||406
1708917900000|2024-02-26 03:25:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|85
1708918200000|2024-02-26 03:30:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|295
1708918500000|2024-02-26 03:35:00|||||||||68
1708918800000|2024-02-26 03:40:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|423
1708919100000|2024-02-26 03:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|329
1708919400000|2024-02-26 03:50:00|||||||||104
1708919700000|2024-02-26 03:55:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1315
1708920000000|2024-02-26 04:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|292
1708920300000|2024-02-26 04:05:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|637
1708920600000|2024-02-26 04:10:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|426
1708920900000|2024-02-26 04:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|283
1708921200000|2024-02-26 04:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|249
1708921500000|2024-02-26 04:25:00|||||||||60
1708921800000|2024-02-26 04:30:00|||||||||606
1708922100000|2024-02-26 04:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|351
1708922400000|2024-02-26 04:40:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|452
1708922700000|2024-02-26 04:45:00|||||||||170
1708923000000|2024-02-26 04:50:00|||||||||5015
1708923300000|2024-02-26 04:55:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1235
1708923600000|2024-02-26 05:00:00|||||||||7509
1708923900000|2024-02-26 05:05:00|10656.5|10654.5|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1378
1708924200000|2024-02-26 05:10:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658|10656|278
1708924500000|2024-02-26 05:15:00|||||||||609
1708924800000|2024-02-26 05:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|607
1708925100000|2024-02-26 05:25:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|580
1708925400000|2024-02-26 05:30:00|||||||||727
1708925700000|2024-02-26 05:35:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|1974
1708926000000|2024-02-26 05:40:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|866
1708926300000|2024-02-26 05:45:00|||||||||838
1708926600000|2024-02-26 05:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|295
1708926900000|2024-02-26 05:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|611
1708927200000|2024-02-26 06:00:00|||||||||3343
1708927500000|2024-02-26 06:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1031
1708927800000|2024-02-26 06:10:00|||||||||1313
1708928100000|2024-02-26 06:15:00|||||||||99
1708928400000|2024-02-26 06:20:00|||||||||91
1708928700000|2024-02-26 06:25:00|10658.4|10656.4|10660|10658|10660|10658|10657.6|10655.6|516
1708929000000|2024-02-26 06:30:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|664
1708929300000|2024-02-26 06:35:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|7139
1708929600000|2024-02-26 06:40:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|935
1708929900000|2024-02-26 06:45:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|3398
1708930200000|2024-02-26 06:50:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|835
1708930500000|2024-02-26 06:55:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|327
1708930800000|2024-02-26 07:00:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|645
1708931100000|2024-02-26 07:05:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|5360
1708931400000|2024-02-26 07:10:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|383
1708931700000|2024-02-26 07:15:00|10662.3|10660.3|10659.2|10657.2|10662.3|10660.3|10658.4|10656.4|834
1708932000000|2024-02-26 07:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1323
1708932300000|2024-02-26 07:25:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10657.6|10655.6|1654
1708932600000|2024-02-26 07:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|991
1708932900000|2024-02-26 07:35:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|889
1708933200000|2024-02-26 07:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|655
1708933500000|2024-02-26 07:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|505
1708933800000|2024-02-26 07:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|829
1708934100000|2024-02-26 07:55:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|860
1708934400000|2024-02-26 08:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1377
1708934700000|2024-02-26 08:05:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|22517
1708935000000|2024-02-26 08:10:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|1700
1708935300000|2024-02-26 08:15:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|1947
1708935600000|2024-02-26 08:20:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|1321
1708935900000|2024-02-26 08:25:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|2968
1708936200000|2024-02-26 08:30:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1094
1708936500000|2024-02-26 08:35:00|10660|10658|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|1816
1708936800000|2024-02-26 08:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|2533
1708937100000|2024-02-26 08:45:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|5086
1708937400000|2024-02-26 08:50:00|10655.3|10653.3|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|9532
1708937700000|2024-02-26 08:55:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2124
1708938000000|2024-02-26 09:00:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|3958
1708938300000|2024-02-26 09:05:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|3787
1708938600000|2024-02-26 09:10:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|12162
1708938900000|2024-02-26 09:15:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|2724
1708939200000|2024-02-26 09:20:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1908
1708939500000|2024-02-26 09:25:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|2816
1708939800000|2024-02-26 09:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1815
1708940100000|2024-02-26 09:35:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|3047
1708940400000|2024-02-26 09:40:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|3383
1708940700000|2024-02-26 09:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1861
1708941000000|2024-02-26 09:50:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1527
1708941300000|2024-02-26 09:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|6500
1708941600000|2024-02-26 10:00:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|1188
1708941900000|2024-02-26 10:05:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|19709
1708942200000|2024-02-26 10:10:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653|10651|18783
1708942500000|2024-02-26 10:15:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|5509
1708942800000|2024-02-26 10:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|4840
1708943100000|2024-02-26 10:25:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|2587
1708943400000|2024-02-26 10:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|5658
1708943700000|2024-02-26 10:35:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|6122
1708944000000|2024-02-26 10:40:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|2042
1708944300000|2024-02-26 10:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|16490
1708944600000|2024-02-26 10:50:00|||||||||647
1708944900000|2024-02-26 10:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|863
1708945200000|2024-02-26 11:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|152247
1708945500000|2024-02-26 11:05:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|2260
1708945800000|2024-02-26 11:10:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|17341
1708946100000|2024-02-26 11:15:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|9788
1708946400000|2024-02-26 11:20:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|2901
1708946700000|2024-02-26 11:25:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|6246
1708947000000|2024-02-26 11:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|944
1708947300000|2024-02-26 11:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|910
1708947600000|2024-02-26 11:40:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1185
1708947900000|2024-02-26 11:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|44334
1708948200000|2024-02-26 11:50:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|2411
1708948500000|2024-02-26 11:55:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2512
1708948800000|2024-02-26 12:00:00|||||||||1535
1708949100000|2024-02-26 12:05:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|3135
1708949400000|2024-02-26 12:10:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|10355
1708949700000|2024-02-26 12:15:00|10652.2|10650.2|10654.5|10652.5|10655.3|10653.3|10652.2|10650.2|2774
1708950000000|2024-02-26 12:20:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|37053
1708950300000|2024-02-26 12:25:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10653|10651|60105
1708950600000|2024-02-26 12:30:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10650.6|10648.6|7287
1708950900000|2024-02-26 12:35:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|2761
1708951200000|2024-02-26 12:40:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|4788
1708951500000|2024-02-26 12:45:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|4094
1708951800000|2024-02-26 12:50:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|1751
1708952100000|2024-02-26 12:55:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10649|10647|2845
1708952400000|2024-02-26 13:00:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|5621
1708952700000|2024-02-26 13:05:00|10653|10651|10656.1|10654.1|10656.9|10654.9|10652.2|10650.2|7612
1708953000000|2024-02-26 13:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|2285
1708953300000|2024-02-26 13:15:00|10654.5|10652.5|10653|10651|10656.1|10654.1|10653|10651|6704
1708953600000|2024-02-26 13:20:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|27628
1708953900000|2024-02-26 13:25:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|12495
1708954200000|2024-02-26 13:30:00|10650.2|10648.2|10650.6|10648.6|10653|10651|10650.2|10648.2|18402
1708954500000|2024-02-26 13:35:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|8361
1708954800000|2024-02-26 13:40:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10652.2|10650.2|82297
1708955100000|2024-02-26 13:45:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|62911
1708955400000|2024-02-26 13:50:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10649.8|10647.8|5529
1708955700000|2024-02-26 13:55:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|7066
1708956000000|2024-02-26 14:00:00|10652.2|10650.2|10648.3|10646.3|10652.2|10650.2|10648.3|10646.3|5313
1708956300000|2024-02-26 14:05:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|7914
1708956600000|2024-02-26 14:10:00|10649|10647|10643.6|10641.6|10649|10647|10643.6|10641.6|10760
1708956900000|2024-02-26 14:15:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|12080
1708957200000|2024-02-26 14:20:00|10643.6|10641.6|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|10461
1708957500000|2024-02-26 14:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|6565
1708957800000|2024-02-26 14:30:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10644.4|10642.4|7798
1708958100000|2024-02-26 14:35:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|11026
1708958400000|2024-02-26 14:40:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|16360
1708958700000|2024-02-26 14:45:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|14130
1708959000000|2024-02-26 14:50:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|12310
1708959300000|2024-02-26 14:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|8815
1708959600000|2024-02-26 15:00:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10642|10640|11063
1708959900000|2024-02-26 15:05:00|10644|10642|10640.5|10638.5|10644.4|10642.4|10639.7|10637.7|104908
1708960200000|2024-02-26 15:10:00|10639.7|10637.7|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|8442
1708960500000|2024-02-26 15:15:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|41281
1708960800000|2024-02-26 15:20:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|20358
1708961100000|2024-02-26 15:25:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|33492
1708961400000|2024-02-26 15:30:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|28166
1708961700000|2024-02-26 15:35:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|16536
1708962000000|2024-02-26 15:40:00|10637.7|10635.7|10639.7|10637.7|10640.5|10638.5|10637.7|10635.7|29970
1708962300000|2024-02-26 15:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|6898
1708962600000|2024-02-26 15:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|10026
1708962900000|2024-02-26 15:55:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|10010
1708963200000|2024-02-26 16:00:00|10637.3|10635.3|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|11427
1708963500000|2024-02-26 16:05:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|6230
1708963800000|2024-02-26 16:10:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|29586
1708964100000|2024-02-26 16:15:00|10637.3|10635.3|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|12724
1708964400000|2024-02-26 16:20:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|23445
1708964700000|2024-02-26 16:25:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|28828
1708965000000|2024-02-26 16:30:00|10638.1|10636.1|10635.8|10633.8|10639.7|10637.7|10635|10633|10535
1708965300000|2024-02-26 16:35:00|10635|10633|10635.8|10633.8|10638.1|10636.1|10635|10633|19819
1708965600000|2024-02-26 16:40:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|8770
1708965900000|2024-02-26 16:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|4231
1708966200000|2024-02-26 16:50:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|11979
1708966500000|2024-02-26 16:55:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10634.2|10632.2|23109
1708966800000|2024-02-26 17:00:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|11649
1708967100000|2024-02-26 17:05:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|7288
1708967400000|2024-02-26 17:10:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|8793
1708967700000|2024-02-26 17:15:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6366
1708968000000|2024-02-26 17:20:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|5700
1708968300000|2024-02-26 17:25:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6440
1708968600000|2024-02-26 17:30:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|34652
1708968900000|2024-02-26 17:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|91476
1708969200000|2024-02-26 17:40:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|15231
1708969500000|2024-02-26 17:45:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|49822
1708969800000|2024-02-26 17:50:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10631.1|10629.1|121612
1708970100000|2024-02-26 17:55:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|26671
1708970400000|2024-02-26 18:00:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10628|10626|20733
1708970700000|2024-02-26 18:05:00|10630.3|10628.3|10627.2|10625.2|10631.1|10629.1|10627.2|10625.2|6219
1708971000000|2024-02-26 18:10:00|10628|10626|10628.7|10626.7|10630.3|10628.3|10627.2|10625.2|8480
1708971300000|2024-02-26 18:15:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|18555
1708971600000|2024-02-26 18:20:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|6098
1708971900000|2024-02-26 18:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|2760
1708972200000|2024-02-26 18:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|4568
1708972500000|2024-02-26 18:35:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3180
1708972800000|2024-02-26 18:40:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|38507
1708973100000|2024-02-26 18:45:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|5139
1708973400000|2024-02-26 18:50:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|3091
1708973700000|2024-02-26 18:55:00|10629.5|10627.5|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2445
1708974000000|2024-02-26 19:00:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|4079
1708974300000|2024-02-26 19:05:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|71975
1708974600000|2024-02-26 19:10:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|5321
1708974900000|2024-02-26 19:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|2454
1708975200000|2024-02-26 19:20:00|||||||||4673
1708975500000|2024-02-26 19:25:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|6791
1708975800000|2024-02-26 19:30:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628|10626|2682
1708976100000|2024-02-26 19:35:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|5567
1708976400000|2024-02-26 19:40:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|3470
1708976700000|2024-02-26 19:45:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|85722
1708977000000|2024-02-26 19:50:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|27742
1708977300000|2024-02-26 19:55:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|9460
1708977600000|2024-02-26 20:00:00|10631.1|10629.1|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|11998
1708977900000|2024-02-26 20:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|6619
1708978200000|2024-02-26 20:10:00|10632.6|10630.6|10635|10633|10635.8|10633.8|10632.6|10630.6|6881
1708978500000|2024-02-26 20:15:00|10635.4|10633.4|10636.5|10634.5|10636.5|10634.5|10635|10633|12075
1708978800000|2024-02-26 20:20:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|10033
1708979100000|2024-02-26 20:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|15213
1708979400000|2024-02-26 20:30:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|5412
1708979700000|2024-02-26 20:35:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1851
1708980000000|2024-02-26 20:40:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|1948
1708980300000|2024-02-26 20:45:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|13987
1708980600000|2024-02-26 20:50:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|45311
1708980900000|2024-02-26 20:55:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|10886
1708981200000|2024-02-26 21:00:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|10139
1708981500000|2024-02-26 21:05:00|10638.5|10636.5|10638.9|10636.9|10638.9|10636.9|10638.5|10636.5|6807
1708981800000|2024-02-26 21:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|2814
1708982100000|2024-02-26 21:15:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|1668
1708982400000|2024-02-26 21:20:00|||||||||1734
1708982700000|2024-02-26 21:25:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|950
1708983000000|2024-02-26 21:30:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1468
1708983300000|2024-02-26 21:35:00|||||||||644
1708983600000|2024-02-26 21:40:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|3804
1708983900000|2024-02-26 21:45:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|3653
1708984200000|2024-02-26 21:50:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|3203
1708984500000|2024-02-26 21:55:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10635|10633|4232
1708988400000|2024-02-26 23:00:00|10637.3|10635.3|10637.3|10635.3|10637.7|10635.7|10636.5|10634.5|805
1708988700000|2024-02-26 23:05:00|||||||||547
1708989000000|2024-02-26 23:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|263
1708989300000|2024-02-26 23:15:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|36
1708989600000|2024-02-26 23:20:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1622
1708989900000|2024-02-26 23:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|108
1708990200000|2024-02-26 23:30:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10634.2|10632.2|758
1708990500000|2024-02-26 23:35:00|10634.6|10632.6|10634.2|10632.2|10634.6|10632.6|10634.2|10632.2|138
1708990800000|2024-02-26 23:40:00|||||||||264
1708991100000|2024-02-26 23:45:00|10633.8|10631.8|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|442
1708991400000|2024-02-26 23:50:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|112
1708991700000|2024-02-26 23:55:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|75
1708992000000|2024-02-27 00:00:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|96
1708992300000|2024-02-27 00:05:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|530
1708992600000|2024-02-27 00:10:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|433
1708992900000|2024-02-27 00:15:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.2|10634.2|110
1708993200000|2024-02-27 00:20:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|506
1708993500000|2024-02-27 00:25:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|332
1708993800000|2024-02-27 00:30:00|||||||||420
1708994100000|2024-02-27 00:35:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|418
1708994400000|2024-02-27 00:40:00|10636.9|10634.9|10637.3|10635.3|10638.1|10636.1|10636.9|10634.9|494
1708994700000|2024-02-27 00:45:00|10638.1|10636.1|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|1431
1708995000000|2024-02-27 00:50:00|10638.1|10636.1|10638.5|10636.5|10638.9|10636.9|10638.1|10636.1|301
1708995300000|2024-02-27 00:55:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|327
1708995600000|2024-02-27 01:00:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|450
1708995900000|2024-02-27 01:05:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|327
1708996200000|2024-02-27 01:10:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|361
1708996500000|2024-02-27 01:15:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|389
1708996800000|2024-02-27 01:20:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|35
1708997100000|2024-02-27 01:25:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|756
1708997400000|2024-02-27 01:30:00|10639.7|10637.7|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|380
1708997700000|2024-02-27 01:35:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1767
1708998000000|2024-02-27 01:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|337
1708998300000|2024-02-27 01:45:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|230
1708998600000|2024-02-27 01:50:00|10640.1|10638.1|10642|10640|10642|10640|10640.1|10638.1|423
1708998900000|2024-02-27 01:55:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|365
1708999200000|2024-02-27 02:00:00|||||||||213
1708999500000|2024-02-27 02:05:00|10640.1|10638.1|10639.7|10637.7|10640.1|10638.1|10638.9|10636.9|115
1708999800000|2024-02-27 02:10:00|10638.9|10636.9|10638.1|10636.1|10639.3|10637.3|10638.1|10636.1|767
1709000100000|2024-02-27 02:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1056
1709000400000|2024-02-27 02:20:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|578
1709000700000|2024-02-27 02:25:00|||||||||1155
1709001000000|2024-02-27 02:30:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|48
1709001300000|2024-02-27 02:35:00|||||||||41
1709001600000|2024-02-27 02:40:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|595
1709001900000|2024-02-27 02:45:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|292
1709002200000|2024-02-27 02:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|472
1709002500000|2024-02-27 02:55:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|692
1709002800000|2024-02-27 03:00:00|||||||||24
1709003100000|2024-02-27 03:05:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|530
1709003400000|2024-02-27 03:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|414
1709003700000|2024-02-27 03:15:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|172
1709004000000|2024-02-27 03:20:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|176
1709004300000|2024-02-27 03:25:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|472
1709004600000|2024-02-27 03:30:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|563
1709004900000|2024-02-27 03:35:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|963
1709005200000|2024-02-27 03:40:00|10637.7|10635.7|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|2332
1709005500000|2024-02-27 03:45:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|177
1709005800000|2024-02-27 03:50:00|10637.3|10635.3|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|183
1709006100000|2024-02-27 03:55:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|118
1709006400000|2024-02-27 04:00:00|||||||||83
1709006700000|2024-02-27 04:05:00|||||||||161
1709007000000|2024-02-27 04:10:00|||||||||104
1709007300000|2024-02-27 04:15:00|||||||||281
1709007600000|2024-02-27 04:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|300
1709007900000|2024-02-27 04:25:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|69
1709008200000|2024-02-27 04:30:00|10637.7|10635.7|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|66
1709008500000|2024-02-27 04:35:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|155
1709008800000|2024-02-27 04:40:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|642
1709009100000|2024-02-27 04:45:00|||||||||105
1709009400000|2024-02-27 04:50:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|1215
1709009700000|2024-02-27 04:55:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|600
1709010000000|2024-02-27 05:00:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1269
1709010300000|2024-02-27 05:05:00|||||||||114
1709010600000|2024-02-27 05:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|240
1709010900000|2024-02-27 05:15:00|10637.7|10635.7|10637.3|10635.3|10637.7|10635.7|10637.3|10635.3|474
1709011200000|2024-02-27 05:20:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|733
1709011500000|2024-02-27 05:25:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|738
1709011800000|2024-02-27 05:30:00|||||||||295
1709012100000|2024-02-27 05:35:00|||||||||724
1709012400000|2024-02-27 05:40:00|||||||||190
1709012700000|2024-02-27 05:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|626
1709013000000|2024-02-27 05:50:00|||||||||2392
1709013300000|2024-02-27 05:55:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|458
1709013600000|2024-02-27 06:00:00|10635.4|10633.4|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|708
1709013900000|2024-02-27 06:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1092
1709014200000|2024-02-27 06:10:00|10633.8|10631.8|10632.6|10630.6|10633.8|10631.8|10632.6|10630.6|265
1709014500000|2024-02-27 06:15:00|10633|10631|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|675
1709014800000|2024-02-27 06:20:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|165
1709015100000|2024-02-27 06:25:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|563
1709015400000|2024-02-27 06:30:00|10633.8|10631.8|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|492
1709015700000|2024-02-27 06:35:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|4407
1709016000000|2024-02-27 06:40:00|10632.3|10630.3|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|400
1709016300000|2024-02-27 06:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|430
1709016600000|2024-02-27 06:50:00|||||||||1557
1709016900000|2024-02-27 06:55:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|418
1709017200000|2024-02-27 07:00:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|1055
1709017500000|2024-02-27 07:05:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|442
1709017800000|2024-02-27 07:10:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|871
1709018100000|2024-02-27 07:15:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|492
1709018400000|2024-02-27 07:20:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1150
1709018700000|2024-02-27 07:25:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|647
1709019000000|2024-02-27 07:30:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|320
1709019300000|2024-02-27 07:35:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|4243
1709019600000|2024-02-27 07:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3088
1709019900000|2024-02-27 07:45:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|980
1709020200000|2024-02-27 07:50:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1310
1709020500000|2024-02-27 07:55:00|10639.3|10637.3|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2223
1709020800000|2024-02-27 08:00:00|10640.1|10638.1|10642|10640|10642|10640|10639.7|10637.7|6876
1709021100000|2024-02-27 08:05:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10639.7|10637.7|11160
1709021400000|2024-02-27 08:10:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|4744
1709021700000|2024-02-27 08:15:00|10640.5|10638.5|10641.2|10639.2|10641.6|10639.6|10639.7|10637.7|1614
1709022000000|2024-02-27 08:20:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|2902
1709022300000|2024-02-27 08:25:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|4487
1709022600000|2024-02-27 08:30:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|5370
1709022900000|2024-02-27 08:35:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|12669
1709023200000|2024-02-27 08:40:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|18666
1709023500000|2024-02-27 08:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|7900
1709023800000|2024-02-27 08:50:00|10645.5|10643.5|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|4320
1709024100000|2024-02-27 08:55:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|1154
1709024400000|2024-02-27 09:00:00|10642.4|10640.4|10643.2|10641.2|10643.6|10641.6|10642|10640|1216
1709024700000|2024-02-27 09:05:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|2468
1709025000000|2024-02-27 09:10:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|1302
1709025300000|2024-02-27 09:15:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|3120
1709025600000|2024-02-27 09:20:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2392
1709025900000|2024-02-27 09:25:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|2097
1709026200000|2024-02-27 09:30:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|4903
1709026500000|2024-02-27 09:35:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1154
1709026800000|2024-02-27 09:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|5377
1709027100000|2024-02-27 09:45:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|772
1709027400000|2024-02-27 09:50:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1227
1709027700000|2024-02-27 09:55:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2467
1709028000000|2024-02-27 10:00:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1320
1709028300000|2024-02-27 10:05:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642|10640|1021
1709028600000|2024-02-27 10:10:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10642|10640|710
1709028900000|2024-02-27 10:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|1961
1709029200000|2024-02-27 10:20:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|589
1709029500000|2024-02-27 10:25:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|5043
1709029800000|2024-02-27 10:30:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|2185
1709030100000|2024-02-27 10:35:00|10642|10640|10641.2|10639.2|10642|10640|10640.5|10638.5|762
1709030400000|2024-02-27 10:40:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|1039
1709030700000|2024-02-27 10:45:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|385
1709031000000|2024-02-27 10:50:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|4244
1709031300000|2024-02-27 10:55:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10642|10640|1393
1709031600000|2024-02-27 11:00:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1409
1709031900000|2024-02-27 11:05:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|830
1709032200000|2024-02-27 11:10:00|10642.4|10640.4|10642.8|10640.8|10643.6|10641.6|10642|10640|2788
1709032500000|2024-02-27 11:15:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|2009
1709032800000|2024-02-27 11:20:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|495
1709033100000|2024-02-27 11:25:00|10640.8|10638.8|10639.7|10637.7|10640.8|10638.8|10639.7|10637.7|4240
1709033400000|2024-02-27 11:30:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1831
1709033700000|2024-02-27 11:35:00|10640.8|10638.8|10639.7|10637.7|10640.8|10638.8|10639.7|10637.7|1081
1709034000000|2024-02-27 11:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1849
1709034300000|2024-02-27 11:45:00|10641.6|10639.6|10642|10640|10642|10640|10641.2|10639.2|5902
1709034600000|2024-02-27 11:50:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|897
1709034900000|2024-02-27 11:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1272
1709035200000|2024-02-27 12:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|599
1709035500000|2024-02-27 12:05:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|6391
1709035800000|2024-02-27 12:10:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|4857
1709036100000|2024-02-27 12:15:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|28673
1709036400000|2024-02-27 12:20:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|27216
1709036700000|2024-02-27 12:25:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|19672
1709037000000|2024-02-27 12:30:00|10642|10640|10646.7|10644.7|10646.7|10644.7|10642|10640|3259
1709037300000|2024-02-27 12:35:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1926
1709037600000|2024-02-27 12:40:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|2153
1709037900000|2024-02-27 12:45:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|4024
1709038200000|2024-02-27 12:50:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|4007
1709038500000|2024-02-27 12:55:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|4427
1709038800000|2024-02-27 13:00:00|10644.4|10642.4|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|8052
1709039100000|2024-02-27 13:05:00|10644|10642|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|3892
1709039400000|2024-02-27 13:10:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|4466
1709039700000|2024-02-27 13:15:00|10645.9|10643.9|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|9075
1709040000000|2024-02-27 13:20:00|10642|10640|10639.7|10637.7|10643.6|10641.6|10638.9|10636.9|48707
1709040300000|2024-02-27 13:25:00|10639.3|10637.3|10640.5|10638.5|10641.2|10639.2|10638.1|10636.1|5803
1709040600000|2024-02-27 13:30:00|10641.2|10639.2|10642|10640|10649|10647|10641.2|10639.2|17648
1709040900000|2024-02-27 13:35:00|10641.2|10639.2|10638.1|10636.1|10642.8|10640.8|10636.5|10634.5|12410
1709041200000|2024-02-27 13:40:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|4540
1709041500000|2024-02-27 13:45:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10633.4|10631.4|6702
1709041800000|2024-02-27 13:50:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|10086
1709042100000|2024-02-27 13:55:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|13822
1709042400000|2024-02-27 14:00:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|5270
1709042700000|2024-02-27 14:05:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635|10633|10190
1709043000000|2024-02-27 14:10:00|10636.5|10634.5|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|4581
1709043300000|2024-02-27 14:15:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|6372
1709043600000|2024-02-27 14:20:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|7397
1709043900000|2024-02-27 14:25:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|12842
1709044200000|2024-02-27 14:30:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|4824
1709044500000|2024-02-27 14:35:00|10631.9|10629.9|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|4454
1709044800000|2024-02-27 14:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|4230
1709045100000|2024-02-27 14:45:00|10633|10631|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|21856
1709045400000|2024-02-27 14:50:00|10632.6|10630.6|10634.2|10632.2|10635|10633|10631.9|10629.9|6566
1709045700000|2024-02-27 14:55:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10633.4|10631.4|13826
1709046000000|2024-02-27 15:00:00|10638.9|10636.9|10635.8|10633.8|10640.8|10638.8|10633.4|10631.4|12634
1709046300000|2024-02-27 15:05:00|10635|10633|10638.1|10636.1|10639.7|10637.7|10634.2|10632.2|30816
1709046600000|2024-02-27 15:10:00|10638.9|10636.9|10637.3|10635.3|10639.7|10637.7|10637.3|10635.3|18196
1709046900000|2024-02-27 15:15:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|15191
1709047200000|2024-02-27 15:20:00|10639.7|10637.7|10638.1|10636.1|10640.5|10638.5|10637.3|10635.3|6212
1709047500000|2024-02-27 15:25:00|10637.7|10635.7|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|28000
1709047800000|2024-02-27 15:30:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|6133
1709048100000|2024-02-27 15:35:00|10634.2|10632.2|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|4010
1709048400000|2024-02-27 15:40:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|9001
1709048700000|2024-02-27 15:45:00|10633.4|10631.4|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|3928
1709049000000|2024-02-27 15:50:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|6665
1709049300000|2024-02-27 15:55:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|14501
1709049600000|2024-02-27 16:00:00|10636.9|10634.9|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|2765
1709049900000|2024-02-27 16:05:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|5558
1709050200000|2024-02-27 16:10:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10635|10633|4398
1709050500000|2024-02-27 16:15:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|4790
1709050800000|2024-02-27 16:20:00|10638.1|10636.1|10636.5|10634.5|10640.5|10638.5|10636.2|10634.2|22341
1709051100000|2024-02-27 16:25:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|2592
1709051400000|2024-02-27 16:30:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|4730
1709051700000|2024-02-27 16:35:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1861
1709052000000|2024-02-27 16:40:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|10725
1709052300000|2024-02-27 16:45:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|3595
1709052600000|2024-02-27 16:50:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|8887
1709052900000|2024-02-27 16:55:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|2345
1709053200000|2024-02-27 17:00:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|7364
1709053500000|2024-02-27 17:05:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|10975
1709053800000|2024-02-27 17:10:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|76478
1709054100000|2024-02-27 17:15:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|3881
1709054400000|2024-02-27 17:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|3706
1709054700000|2024-02-27 17:25:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|3694
1709055000000|2024-02-27 17:30:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|10549
1709055300000|2024-02-27 17:35:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|7925
1709055600000|2024-02-27 17:40:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|3050
1709055900000|2024-02-27 17:45:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|3324
1709056200000|2024-02-27 17:50:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|3808
1709056500000|2024-02-27 17:55:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|7515
1709056800000|2024-02-27 18:00:00|10630.3|10628.3|10635|10633|10635|10633|10630.3|10628.3|11328
1709057100000|2024-02-27 18:05:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|17943
1709057400000|2024-02-27 18:10:00|10637.3|10635.3|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|68987
1709057700000|2024-02-27 18:15:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|7579
1709058000000|2024-02-27 18:20:00|10641.6|10639.6|10639.7|10637.7|10642.8|10640.8|10639.7|10637.7|4069
1709058300000|2024-02-27 18:25:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1560
1709058600000|2024-02-27 18:30:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|9492
1709058900000|2024-02-27 18:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|3680
1709059200000|2024-02-27 18:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|9834
1709059500000|2024-02-27 18:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|931
1709059800000|2024-02-27 18:50:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|7666
1709060100000|2024-02-27 18:55:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|5556
1709060400000|2024-02-27 19:00:00|10633.8|10631.8|10631.1|10629.1|10634.2|10632.2|10631.1|10629.1|7234
1709060700000|2024-02-27 19:05:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|2843
1709061000000|2024-02-27 19:10:00|10631.5|10629.5|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2071
1709061300000|2024-02-27 19:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3192
1709061600000|2024-02-27 19:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2451
1709061900000|2024-02-27 19:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|2327
1709062200000|2024-02-27 19:30:00|10628|10626|10628|10626|10628.7|10626.7|10626.4|10624.4|4756
1709062500000|2024-02-27 19:35:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|1244
1709062800000|2024-02-27 19:40:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2724
1709063100000|2024-02-27 19:45:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1554
1709063400000|2024-02-27 19:50:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|61346
1709063700000|2024-02-27 19:55:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624|10622|15854
1716852000000|2024-05-27 23:20:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|154
1716852300000|2024-05-27 23:25:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|158
1716852600000|2024-05-27 23:30:00|10590.8|10588.8|10590.5|10588.5|10590.8|10588.8|10590.5|10588.5|104
1716852900000|2024-05-27 23:35:00|||||||||163
1716853200000|2024-05-27 23:40:00|||||||||33
1716853500000|2024-05-27 23:45:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|304
1716853800000|2024-05-27 23:50:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|303
1716854100000|2024-05-27 23:55:00|||||||||135
1716854400000|2024-05-28 00:00:00|10592|10590|10590.5|10588.5|10592|10590|10589.7|10587.7|631
1716854700000|2024-05-28 00:05:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1634
1716855000000|2024-05-28 00:10:00|||||||||27
1716855300000|2024-05-28 00:15:00|10590.5|10588.5|10590.5|10588.5|10591.6|10589.6|10590.5|10588.5|288
1716855600000|2024-05-28 00:20:00|10590.8|10588.8|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|148
1716855900000|2024-05-28 00:25:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|282
1716856200000|2024-05-28 00:30:00|10590.8|10588.8|10590.5|10588.5|10590.8|10588.8|10590.5|10588.5|594
1716856500000|2024-05-28 00:35:00|||||||||96
1716856800000|2024-05-28 00:40:00|||||||||124
1716857100000|2024-05-28 00:45:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|356
1716857400000|2024-05-28 00:50:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|39
1716857700000|2024-05-28 00:55:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|426
1716858000000|2024-05-28 01:00:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|371
1716858300000|2024-05-28 01:05:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|35
1716858600000|2024-05-28 01:10:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|546
1716858900000|2024-05-28 01:15:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|91
1716859200000|2024-05-28 01:20:00|10589.3|10587.3|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|128
1716859500000|2024-05-28 01:25:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|169
1716859800000|2024-05-28 01:30:00|10589.7|10587.7|10590.1|10588.1|10590.5|10588.5|10589.7|10587.7|327
1716860100000|2024-05-28 01:35:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|142
1716860400000|2024-05-28 01:40:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1719
1716860700000|2024-05-28 01:45:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|5621
1716861000000|2024-05-28 01:50:00|||||||||135
1716861300000|2024-05-28 01:55:00|||||||||315
1716861600000|2024-05-28 02:00:00|||||||||282
1716861900000|2024-05-28 02:05:00|10590.5|10588.5|10589.7|10587.7|10590.8|10588.8|10589.7|10587.7|994
1716862200000|2024-05-28 02:10:00|10589.3|10587.3|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|85
1716862500000|2024-05-28 02:15:00|||||||||7428
1716862800000|2024-05-28 02:20:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|751
1716863100000|2024-05-28 02:25:00|||||||||41
1716863400000|2024-05-28 02:30:00|10588.5|10586.5|10588.9|10586.9|10588.9|10586.9|10588.5|10586.5|52
1716863700000|2024-05-28 02:35:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|2470
1716864000000|2024-05-28 02:40:00|||||||||27
1716864300000|2024-05-28 02:45:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|484
1716864600000|2024-05-28 02:50:00|||||||||949
1716864900000|2024-05-28 02:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|145
1716865200000|2024-05-28 03:00:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|172
1716865500000|2024-05-28 03:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|551
1716865800000|2024-05-28 03:10:00|10591.2|10589.2|10590.8|10588.8|10591.2|10589.2|10590.5|10588.5|120
1716866100000|2024-05-28 03:15:00|10590.5|10588.5|10590.5|10588.5|10590.8|10588.8|10590.5|10588.5|1739
1716866400000|2024-05-28 03:20:00|||||||||26
1716866700000|2024-05-28 03:25:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|3178
1716867000000|2024-05-28 03:30:00|||||||||316
1716867300000|2024-05-28 03:35:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|394
1716867600000|2024-05-28 03:40:00|10590.1|10588.1|10589.7|10587.7|10590.1|10588.1|10589.7|10587.7|628
1716867900000|2024-05-28 03:45:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|70
1716868200000|2024-05-28 03:50:00|||||||||19
1716868500000|2024-05-28 03:55:00|10590.1|10588.1|10589.7|10587.7|10590.1|10588.1|10589.7|10587.7|17
1716868800000|2024-05-28 04:00:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|1436
1716869100000|2024-05-28 04:05:00|||||||||67
1716869400000|2024-05-28 04:10:00|||||||||13
1716869700000|2024-05-28 04:15:00|||||||||19
1716870000000|2024-05-28 04:20:00|||||||||39
1716870300000|2024-05-28 04:25:00|||||||||22
1716870600000|2024-05-28 04:30:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|194
1716870900000|2024-05-28 04:35:00|||||||||70
1716871200000|2024-05-28 04:40:00|10590.1|10588.1|10589.7|10587.7|10590.1|10588.1|10589.7|10587.7|225
1716871500000|2024-05-28 04:45:00|||||||||31
1716871800000|2024-05-28 04:50:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|213
1716872100000|2024-05-28 04:55:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|77
1716872400000|2024-05-28 05:00:00|10590.1|10588.1|10590.5|10588.5|10590.5|10588.5|10590.1|10588.1|28
1716872700000|2024-05-28 05:05:00|||||||||358
1716873000000|2024-05-28 05:10:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1808
1716873300000|2024-05-28 05:15:00|||||||||38
1716873600000|2024-05-28 05:20:00|||||||||332
1716873900000|2024-05-28 05:25:00|||||||||95
1716874200000|2024-05-28 05:30:00|10590.8|10588.8|10591.2|10589.2|10591.2|10589.2|10590.8|10588.8|114
1716874500000|2024-05-28 05:35:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|217
1716874800000|2024-05-28 05:40:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|1060
1716875100000|2024-05-28 05:45:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|188
1716875400000|2024-05-28 05:50:00|||||||||23
1716875700000|2024-05-28 05:55:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|2614
1716876000000|2024-05-28 06:00:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|605
1716876300000|2024-05-28 06:05:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|292
1716876600000|2024-05-28 06:10:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|119
1716876900000|2024-05-28 06:15:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|359
1716877200000|2024-05-28 06:20:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|219
1716877500000|2024-05-28 06:25:00|10591.6|10589.6|10592|10590|10592|10590|10591.2|10589.2|462
1716877800000|2024-05-28 06:30:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592|10590|1218
1716878100000|2024-05-28 06:35:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|5204
1716878400000|2024-05-28 06:40:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|2681
1716878700000|2024-05-28 06:45:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|674
1716879000000|2024-05-28 06:50:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|498
1716879300000|2024-05-28 06:55:00|10592.4|10590.4|10592|10590|10593.6|10591.6|10592|10590|3760
1716879600000|2024-05-28 07:00:00|10592.8|10590.8|10594.4|10592.4|10594.4|10592.4|10592|10590|770
1716879900000|2024-05-28 07:05:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|858
1716880200000|2024-05-28 07:10:00|10594.4|10592.4|10594.4|10592.4|10595.9|10593.9|10593.6|10591.6|7236
1716880500000|2024-05-28 07:15:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|2119
1716880800000|2024-05-28 07:20:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|10421
1716881100000|2024-05-28 07:25:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|9922
1716881400000|2024-05-28 07:30:00|10594.8|10592.8|10594|10592|10594.8|10592.8|10593.6|10591.6|3038
1716881700000|2024-05-28 07:35:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|5635
1716882000000|2024-05-28 07:40:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|2410
1716882300000|2024-05-28 07:45:00|10594|10592|10594|10592|10594.4|10592.4|10593.6|10591.6|668
1716882600000|2024-05-28 07:50:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.2|10591.2|4823
1716882900000|2024-05-28 07:55:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|2455
1716883200000|2024-05-28 08:00:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|13793
1716883500000|2024-05-28 08:05:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|1429
1716883800000|2024-05-28 08:10:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|2809
1716884100000|2024-05-28 08:15:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|1765
1716884400000|2024-05-28 08:20:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1418
1716884700000|2024-05-28 08:25:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|8800
1716885000000|2024-05-28 08:30:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|2399
1716885300000|2024-05-28 08:35:00|10596.3|10594.3|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|434
1716885600000|2024-05-28 08:40:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|4562
1716885900000|2024-05-28 08:45:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|598
1716886200000|2024-05-28 08:50:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|2232
1716886500000|2024-05-28 08:55:00|10595.9|10593.9|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|4923
1716886800000|2024-05-28 09:00:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1091
1716887100000|2024-05-28 09:05:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10593.6|10591.6|1345
1716887400000|2024-05-28 09:10:00|10594.4|10592.4|10594.8|10592.8|10595.1|10593.1|10594.4|10592.4|2068
1716887700000|2024-05-28 09:15:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|1359
1716888000000|2024-05-28 09:20:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|3691
1716888300000|2024-05-28 09:25:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|8121
1716888600000|2024-05-28 09:30:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|2767
1716888900000|2024-05-28 09:35:00|10594.8|10592.8|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|1962
1716889200000|2024-05-28 09:40:00|||||||||2535
1716889500000|2024-05-28 09:45:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|4355
1716889800000|2024-05-28 09:50:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|8803
1716890100000|2024-05-28 09:55:00|||||||||4717
1716890400000|2024-05-28 10:00:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|12267
1716890700000|2024-05-28 10:05:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|18006
1716891000000|2024-05-28 10:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1450
1716891300000|2024-05-28 10:15:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10592|10590|998
1716891600000|2024-05-28 10:20:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1140
1716891900000|2024-05-28 10:25:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|5983
1716892200000|2024-05-28 10:30:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|6050
1716892500000|2024-05-28 10:35:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10591.2|10589.2|1250
1716892800000|2024-05-28 10:40:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|2297
1716893100000|2024-05-28 10:45:00|||||||||167
1716893400000|2024-05-28 10:50:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|1012
1716893700000|2024-05-28 10:55:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|3494
1716894000000|2024-05-28 11:00:00|10591.2|10589.2|10592|10590|10592|10590|10590.5|10588.5|51439
1716894300000|2024-05-28 11:05:00|||||||||797
1716894600000|2024-05-28 11:10:00|10591.6|10589.6|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|2588
1716894900000|2024-05-28 11:15:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10592.8|10590.8|90993
1716895200000|2024-05-28 11:20:00|10594.8|10592.8|10592.8|10590.8|10595.1|10593.1|10592|10590|43213
1716895500000|2024-05-28 11:25:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|1123
1716895800000|2024-05-28 11:30:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|9717
1716896100000|2024-05-28 11:35:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10592|10590|5498
1716896400000|2024-05-28 11:40:00|10592.4|10590.4|10592|10590|10592.8|10590.8|10591.2|10589.2|11985
1716896700000|2024-05-28 11:45:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10589.7|10587.7|3864
1716897000000|2024-05-28 11:50:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|9933
1716897300000|2024-05-28 11:55:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|8917
1716897600000|2024-05-28 12:00:00|10590.1|10588.1|10591.2|10589.2|10591.2|10589.2|10588.9|10586.9|9558
1716897900000|2024-05-28 12:05:00|10592|10590|10593.6|10591.6|10594.4|10592.4|10592|10590|13324
1716898200000|2024-05-28 12:10:00|10594|10592|10595.9|10593.9|10596.7|10594.7|10594|10592|76918
1716898500000|2024-05-28 12:15:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|13222
1716898800000|2024-05-28 12:20:00|10598.3|10596.3|10598.3|10596.3|10600.6|10598.6|10596.7|10594.7|17730
1716899100000|2024-05-28 12:25:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|3432
1716899400000|2024-05-28 12:30:00|10597.5|10595.5|10595.9|10593.9|10598.3|10596.3|10595.1|10593.1|4686
1716899700000|2024-05-28 12:35:00|10596.3|10594.3|10598.3|10596.3|10598.3|10596.3|10595.9|10593.9|8631
1716900000000|2024-05-28 12:40:00|10597.5|10595.5|10595.9|10593.9|10598.3|10596.3|10595.9|10593.9|9512
1716900300000|2024-05-28 12:45:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|4036
1716900600000|2024-05-28 12:50:00|10594.4|10592.4|10597.5|10595.5|10599|10597|10594.4|10592.4|6118
1716900900000|2024-05-28 12:55:00|10596.7|10594.7|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|44434
1716901200000|2024-05-28 13:00:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|7560
1716901500000|2024-05-28 13:05:00|10594.4|10592.4|10598.3|10596.3|10599|10597|10594.4|10592.4|9139
1716901800000|2024-05-28 13:10:00|10597.9|10595.9|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|9223
1716902100000|2024-05-28 13:15:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10595.9|10593.9|17696
1716902400000|2024-05-28 13:20:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10599|10597|77495
1716902700000|2024-05-28 13:25:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|6971
1716903000000|2024-05-28 13:30:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|295305
1716903300000|2024-05-28 13:35:00|10602.2|10600.2|10599|10597|10602.2|10600.2|10598.3|10596.3|84129
1716903600000|2024-05-28 13:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.7|10596.7|11351
1716903900000|2024-05-28 13:45:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|6352
1716904200000|2024-05-28 13:50:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|14489
1716904500000|2024-05-28 13:55:00|10598.3|10596.3|10594.4|10592.4|10598.3|10596.3|10593.6|10591.6|24208
1716904800000|2024-05-28 14:00:00|10595.1|10593.1|10590.5|10588.5|10595.1|10593.1|10589.7|10587.7|79130
1716905100000|2024-05-28 14:05:00|10589.7|10587.7|10590.5|10588.5|10591.6|10589.6|10588.1|10586.1|164698
1716905400000|2024-05-28 14:10:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|4261
1716905700000|2024-05-28 14:15:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|5920
1716906000000|2024-05-28 14:20:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|32626
1716906300000|2024-05-28 14:25:00|10588.9|10586.9|10585.8|10583.8|10588.9|10586.9|10585.8|10583.8|26274
1716906600000|2024-05-28 14:30:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|10365
1716906900000|2024-05-28 14:35:00|10586.2|10584.2|10585.8|10583.8|10586.5|10584.5|10585|10583|2831
1716907200000|2024-05-28 14:40:00|10585|10583|10586.5|10584.5|10586.5|10584.5|10585|10583|7082
1716907500000|2024-05-28 14:45:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|16928
1716907800000|2024-05-28 14:50:00|10586.5|10584.5|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|3986
1716908100000|2024-05-28 14:55:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|3784
1716908400000|2024-05-28 15:00:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|7282
1716908700000|2024-05-28 15:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|5246
1716909000000|2024-05-28 15:10:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|11652
1716909300000|2024-05-28 15:15:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|5610
1716909600000|2024-05-28 15:20:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|11741
1716909900000|2024-05-28 15:25:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10585.8|10583.8|4353
1716910200000|2024-05-28 15:30:00|10587.3|10585.3|10582.6|10580.6|10588.1|10586.1|10582.6|10580.6|8642
1716910500000|2024-05-28 15:35:00|10583.4|10581.4|10582.6|10580.6|10585|10583|10582.6|10580.6|10417
1716910800000|2024-05-28 15:40:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|11347
1716911100000|2024-05-28 15:45:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2623
1716911400000|2024-05-28 15:50:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|19225
1716911700000|2024-05-28 15:55:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|8196
1716912000000|2024-05-28 16:00:00|10580.3|10578.3|10581.9|10579.9|10581.9|10579.9|10580.3|10578.3|25562
1716912300000|2024-05-28 16:05:00|10581.1|10579.1|10580.3|10578.3|10581.9|10579.9|10580.3|10578.3|2816
1716912600000|2024-05-28 16:10:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|5602
1716912900000|2024-05-28 16:15:00|10579.5|10577.5|10578|10576|10579.5|10577.5|10578|10576|18895
1716913200000|2024-05-28 16:20:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|11494
1716913500000|2024-05-28 16:25:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|2379
1716913800000|2024-05-28 16:30:00|10578|10576|10578.7|10576.7|10578.7|10576.7|10578|10576|5210
1716914100000|2024-05-28 16:35:00|10578|10576|10578|10576|10578.7|10576.7|10578|10576|8668
1716914400000|2024-05-28 16:40:00|10577.2|10575.2|10577.2|10575.2|10578|10576|10577.2|10575.2|10427
1716914700000|2024-05-28 16:45:00|10576.4|10574.4|10577.2|10575.2|10578|10576|10576.4|10574.4|15181
1716915000000|2024-05-28 16:50:00|10578|10576|10577.2|10575.2|10578|10576|10577.2|10575.2|4235
1716915300000|2024-05-28 16:55:00|10578|10576|10576.4|10574.4|10578|10576|10576.4|10574.4|11005
1716915600000|2024-05-28 17:00:00|10576|10574|10570.9|10568.9|10576.4|10574.4|10570.1|10568.1|133556
1716915900000|2024-05-28 17:05:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|139829
1716916200000|2024-05-28 17:10:00|10570.1|10568.1|10570.1|10568.1|10571.7|10569.7|10570.1|10568.1|20262
1716916500000|2024-05-28 17:15:00|10570.9|10568.9|10570.9|10568.9|10571.3|10569.3|10569.4|10567.4|24578
1716916800000|2024-05-28 17:20:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10567.8|10565.8|5191
1716917100000|2024-05-28 17:25:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|2928
1716917400000|2024-05-28 17:30:00|10569.4|10567.4|10567|10565|10569.4|10567.4|10567|10565|9241
1716917700000|2024-05-28 17:35:00|10567.8|10565.8|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|9138
1716918000000|2024-05-28 17:40:00|10564.7|10562.7|10562.3|10560.3|10565.5|10563.5|10562.3|10560.3|7820
1716918300000|2024-05-28 17:45:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|3553
1716918600000|2024-05-28 17:50:00|10563.9|10561.9|10563.1|10561.1|10563.9|10561.9|10562.3|10560.3|3680
1716918900000|2024-05-28 17:55:00|||||||||1864
1716919200000|2024-05-28 18:00:00|10563.9|10561.9|10564.7|10562.7|10565.1|10563.1|10563.1|10561.1|2931
1716919500000|2024-05-28 18:05:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|2679
1716919800000|2024-05-28 18:10:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|4646
1716920100000|2024-05-28 18:15:00|||||||||1862
1716920400000|2024-05-28 18:20:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|1960
1716920700000|2024-05-28 18:25:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|3531
1716921000000|2024-05-28 18:30:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|16111
1716921300000|2024-05-28 18:35:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2768
1716921600000|2024-05-28 18:40:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|2333
1716921900000|2024-05-28 18:45:00|||||||||17808
1716922200000|2024-05-28 18:50:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|9120
1716922500000|2024-05-28 18:55:00|10563.5|10561.5|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|18436
1716922800000|2024-05-28 19:00:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|8149
1716923100000|2024-05-28 19:05:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|16531
1716923400000|2024-05-28 19:10:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|12069
1716923700000|2024-05-28 19:15:00|||||||||1975
1716924000000|2024-05-28 19:20:00|||||||||5694
1716924300000|2024-05-28 19:25:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|7408
1716924600000|2024-05-28 19:30:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|9953
1716924900000|2024-05-28 19:35:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|4057
1716925200000|2024-05-28 19:40:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|2293
1716925500000|2024-05-28 19:45:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|3146
1716925800000|2024-05-28 19:50:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|4206
1716926100000|2024-05-28 19:55:00|||||||||5767
1716926400000|2024-05-28 20:00:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|79218
1716926700000|2024-05-28 20:05:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|10401
1716927000000|2024-05-28 20:10:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|10515
1716927300000|2024-05-28 20:15:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|1034
1716927600000|2024-05-28 20:20:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|14642
1716927900000|2024-05-28 20:25:00|||||||||2559
1716928200000|2024-05-28 20:30:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|1260
1716928500000|2024-05-28 20:35:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|3200
1716928800000|2024-05-28 20:40:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|3100
1716929100000|2024-05-28 20:45:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|63076
1716929400000|2024-05-28 20:50:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10560|10558|96821
1716929700000|2024-05-28 20:55:00|10560.8|10558.8|10560|10558|10560.8|10558.8|10559.2|10557.2|7782
1716933600000|2024-05-28 22:00:00|10559.6|10557.6|10561.5|10559.5|10561.5|10559.5|10559.6|10557.6|59
1716933900000|2024-05-28 22:05:00|||||||||13
1716934200000|2024-05-28 22:10:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|190
1716934500000|2024-05-28 22:15:00|||||||||98
1716934800000|2024-05-28 22:20:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|295
1716935100000|2024-05-28 22:25:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.7|10560.7|409
1716935400000|2024-05-28 22:30:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|217
1716935700000|2024-05-28 22:35:00|||||||||552
1716936000000|2024-05-28 22:40:00|||||||||18
1716936300000|2024-05-28 22:45:00|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|10561.5|10559.5|176
1716936600000|2024-05-28 22:50:00|||||||||18
1716936900000|2024-05-28 22:55:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|94
1716937200000|2024-05-28 23:00:00|||||||||1155
1716937500000|2024-05-28 23:05:00|||||||||10
1716937800000|2024-05-28 23:10:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|601
1716938100000|2024-05-28 23:15:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|112
1716938400000|2024-05-28 23:20:00|||||||||43
1716938700000|2024-05-28 23:25:00|||||||||13
1716939000000|2024-05-28 23:30:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|210
1716939300000|2024-05-28 23:35:00|||||||||20
1716939600000|2024-05-28 23:40:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|447
1716939900000|2024-05-28 23:45:00|10562.3|10560.3|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|497
1716940200000|2024-05-28 23:50:00|||||||||23
1716940500000|2024-05-28 23:55:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|66
1716940800000|2024-05-29 00:00:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|853
1716941100000|2024-05-29 00:05:00|||||||||29
1716941400000|2024-05-29 00:10:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|150
1716941700000|2024-05-29 00:15:00|10561.5|10559.5|10562.3|10560.3|10562.3|10560.3|10561.5|10559.5|183
1716942000000|2024-05-29 00:20:00|||||||||1549
1716942300000|2024-05-29 00:25:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|282
1716942600000|2024-05-29 00:30:00|10562.3|10560.3|10562.3|10560.3|10562.3|10560.3|10561.9|10559.9|391
1716942900000|2024-05-29 00:35:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|257
1716943200000|2024-05-29 00:40:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|140
1716943500000|2024-05-29 00:45:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|377
1716943800000|2024-05-29 00:50:00|10559.6|10557.6|10560|10558|10560|10558|10559.2|10557.2|375
1716944100000|2024-05-29 00:55:00|||||||||15
1716944400000|2024-05-29 01:00:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10559.2|10557.2|559
1716944700000|2024-05-29 01:05:00|10560|10558|10558.4|10556.4|10560|10558|10558.4|10556.4|420
1716945000000|2024-05-29 01:10:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|358
1716945300000|2024-05-29 01:15:00|10558.8|10556.8|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|386
1716945600000|2024-05-29 01:20:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|778
1716945900000|2024-05-29 01:25:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|906
1716946200000|2024-05-29 01:30:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.1|10554.1|3699
1716946500000|2024-05-29 01:35:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|762
1716946800000|2024-05-29 01:40:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|278
1716947100000|2024-05-29 01:45:00|10558.8|10556.8|10558.4|10556.4|10558.8|10556.8|10558.4|10556.4|347
1716947400000|2024-05-29 01:50:00|||||||||14
1716947700000|2024-05-29 01:55:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|285
1716948000000|2024-05-29 02:00:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|318
1716948300000|2024-05-29 02:05:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|313
1716948600000|2024-05-29 02:10:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|140
1716948900000|2024-05-29 02:15:00|||||||||143
1716949200000|2024-05-29 02:20:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1793
1716949500000|2024-05-29 02:25:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1254
1716949800000|2024-05-29 02:30:00|||||||||35
1716950100000|2024-05-29 02:35:00|||||||||14
1716950400000|2024-05-29 02:40:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|369
1716950700000|2024-05-29 02:45:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|214
1716951000000|2024-05-29 02:50:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|2013
1716951300000|2024-05-29 02:55:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|1840
1716951600000|2024-05-29 03:00:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|459
1716951900000|2024-05-29 03:05:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|529
1716952200000|2024-05-29 03:10:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|605
1716952500000|2024-05-29 03:15:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|475
1716952800000|2024-05-29 03:20:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|416
1716953100000|2024-05-29 03:25:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|93
1716953400000|2024-05-29 03:30:00|||||||||98
1716953700000|2024-05-29 03:35:00|||||||||376
1716954000000|2024-05-29 03:40:00|10553|10551|10553|10551|10553|10551|10553|10551|215
1716954300000|2024-05-29 03:45:00|||||||||628
1716954600000|2024-05-29 03:50:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|221
1716954900000|2024-05-29 03:55:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|305
1716955200000|2024-05-29 04:00:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|181
1716955500000|2024-05-29 04:05:00|10553|10551|10553|10551|10553|10551|10553|10551|156
1716955800000|2024-05-29 04:10:00|||||||||84
1716956100000|2024-05-29 04:15:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|308
1716956400000|2024-05-29 04:20:00|||||||||90
1716956700000|2024-05-29 04:25:00|||||||||313
1716957000000|2024-05-29 04:30:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|186
1716957300000|2024-05-29 04:35:00|10553|10551|10553|10551|10553|10551|10553|10551|676
1716957600000|2024-05-29 04:40:00|||||||||18
1716957900000|2024-05-29 04:45:00|||||||||181
1716958200000|2024-05-29 04:50:00|||||||||39
1716958500000|2024-05-29 04:55:00|10553.3|10551.3|10553|10551|10553.7|10551.7|10553|10551|200
1716958800000|2024-05-29 05:00:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|223
1716959100000|2024-05-29 05:05:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|270
1716959400000|2024-05-29 05:10:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|171
1716959700000|2024-05-29 05:15:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|167
1716960000000|2024-05-29 05:20:00|||||||||38
1716960300000|2024-05-29 05:25:00|||||||||844
1716960600000|2024-05-29 05:30:00|10553|10551|10553|10551|10553|10551|10553|10551|134
1716960900000|2024-05-29 05:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|134
1716961200000|2024-05-29 05:40:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|540
1716961500000|2024-05-29 05:45:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|3922
1716961800000|2024-05-29 05:50:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|225
1716962100000|2024-05-29 05:55:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|205
1716962400000|2024-05-29 06:00:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|1097
1716962700000|2024-05-29 06:05:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|1819
1716963000000|2024-05-29 06:10:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|6738
1716963300000|2024-05-29 06:15:00|10555.3|10553.3|10555.3|10553.3|10556.9|10554.9|10554.5|10552.5|839
1716963600000|2024-05-29 06:20:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|1210
1716963900000|2024-05-29 06:25:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|2113
1716964200000|2024-05-29 06:30:00|10555.3|10553.3|10559.2|10557.2|10559.2|10557.2|10555.3|10553.3|1758
1716964500000|2024-05-29 06:35:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.1|10554.1|1781
1716964800000|2024-05-29 06:40:00|10556.1|10554.1|10555.3|10553.3|10557.6|10555.6|10555.3|10553.3|333
1716965100000|2024-05-29 06:45:00|10556.1|10554.1|10556.9|10554.9|10558.4|10556.4|10555.3|10553.3|1962
1716965400000|2024-05-29 06:50:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|811
1716965700000|2024-05-29 06:55:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|488
1716966000000|2024-05-29 07:00:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|2739
1716966300000|2024-05-29 07:05:00|10557.6|10555.6|10557.6|10555.6|10559.2|10557.2|10556.9|10554.9|2366
1716966600000|2024-05-29 07:10:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|3299
1716966900000|2024-05-29 07:15:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|650
1716967200000|2024-05-29 07:20:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|941
1716967500000|2024-05-29 07:25:00|10556.9|10554.9|10556.1|10554.1|10557.6|10555.6|10555.3|10553.3|2539
1716967800000|2024-05-29 07:30:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|2359
1716968100000|2024-05-29 07:35:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|3885
1716968400000|2024-05-29 07:40:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|864
1716968700000|2024-05-29 07:45:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1993
1716969000000|2024-05-29 07:50:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|2334
1716969300000|2024-05-29 07:55:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553|10551|1529
1716969600000|2024-05-29 08:00:00|10554.5|10552.5|10560.8|10558.8|10560.8|10558.8|10554.5|10552.5|2405
1716969900000|2024-05-29 08:05:00|10560|10558|10557.6|10555.6|10560.8|10558.8|10556.9|10554.9|21282
1716970200000|2024-05-29 08:10:00|10558.4|10556.4|10554.5|10552.5|10559.2|10557.2|10554.5|10552.5|3715
1716970500000|2024-05-29 08:15:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|1533
1716970800000|2024-05-29 08:20:00|10554.5|10552.5|10556.9|10554.9|10557.6|10555.6|10554.5|10552.5|3354
1716971100000|2024-05-29 08:25:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1114
1716971400000|2024-05-29 08:30:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|1524
1716971700000|2024-05-29 08:35:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|3749
1716972000000|2024-05-29 08:40:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|1593
1716972300000|2024-05-29 08:45:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|465
1716972600000|2024-05-29 08:50:00|10557.6|10555.6|10559.2|10557.2|10559.6|10557.6|10557.6|10555.6|1191
1716972900000|2024-05-29 08:55:00|10560|10558|10560|10558|10560|10558|10559.2|10557.2|1471
1716973200000|2024-05-29 09:00:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|2660
1716973500000|2024-05-29 09:05:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|1116
1716973800000|2024-05-29 09:10:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|2222
1716974100000|2024-05-29 09:15:00|10556.9|10554.9|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|1030
1716974400000|2024-05-29 09:20:00|10558.4|10556.4|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|4380
1716974700000|2024-05-29 09:25:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|1965
1716975000000|2024-05-29 09:30:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|1194
1716975300000|2024-05-29 09:35:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|2165
1716975600000|2024-05-29 09:40:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|3131
1716975900000|2024-05-29 09:45:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|2368
1716976200000|2024-05-29 09:50:00|||||||||1200
1716976500000|2024-05-29 09:55:00|10556.9|10554.9|10556.1|10554.1|10557.3|10555.3|10556.1|10554.1|1417
1716976800000|2024-05-29 10:00:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|688
1716977100000|2024-05-29 10:05:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|2019
1716977400000|2024-05-29 10:10:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|456
1716977700000|2024-05-29 10:15:00|10556.5|10554.5|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|4759
1716978000000|2024-05-29 10:20:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|2201
1716978300000|2024-05-29 10:25:00|10556.5|10554.5|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|1448
1716978600000|2024-05-29 10:30:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10556.9|10554.9|452
1716978900000|2024-05-29 10:35:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|2157
1716979200000|2024-05-29 10:40:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|774
1716979500000|2024-05-29 10:45:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|2610
1716979800000|2024-05-29 10:50:00|10558.4|10556.4|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|1608
1716980100000|2024-05-29 10:55:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|487
1716980400000|2024-05-29 11:00:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|995
1716980700000|2024-05-29 11:05:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|16384
1716981000000|2024-05-29 11:10:00|10555.3|10553.3|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|3133
1716981300000|2024-05-29 11:15:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|2091
1716981600000|2024-05-29 11:20:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|2065
1716981900000|2024-05-29 11:25:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|12703
1716982200000|2024-05-29 11:30:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|1920
1716982500000|2024-05-29 11:35:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|904
1716982800000|2024-05-29 11:40:00|10555.3|10553.3|10553|10551|10556.1|10554.1|10553|10551|5105
1716983100000|2024-05-29 11:45:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10550.6|10548.6|3378
1716983400000|2024-05-29 11:50:00|10551.4|10549.4|10553|10551|10553.7|10551.7|10550.6|10548.6|3199
1716983700000|2024-05-29 11:55:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|6323
1716984000000|2024-05-29 12:00:00|10552.2|10550.2|10554.5|10552.5|10554.5|10552.5|10552.2|10550.2|7750
1716984300000|2024-05-29 12:05:00|10553.7|10551.7|10555.3|10553.3|10556.1|10554.1|10553|10551|7416
1716984600000|2024-05-29 12:10:00|10556.1|10554.1|10555.3|10553.3|10556.5|10554.5|10554.5|10552.5|5905
1716984900000|2024-05-29 12:15:00|10554.5|10552.5|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|9172
1716985200000|2024-05-29 12:20:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10553.7|10551.7|6485
1716985500000|2024-05-29 12:25:00|10558|10556|10557.6|10555.6|10560|10558|10557.6|10555.6|18263
1716985800000|2024-05-29 12:30:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10556.9|10554.9|3232
1716986100000|2024-05-29 12:35:00|10558.4|10556.4|10560|10558|10560|10558|10557.6|10555.6|2530
1716986400000|2024-05-29 12:40:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|8081
1716986700000|2024-05-29 12:45:00|10560|10558|10559.2|10557.2|10560.8|10558.8|10558.4|10556.4|15736
1716987000000|2024-05-29 12:50:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|3655
1716987300000|2024-05-29 12:55:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10558.4|10556.4|9930
1716987600000|2024-05-29 13:00:00|10558.4|10556.4|10556.9|10554.9|10560|10558|10556.9|10554.9|14673
1716987900000|2024-05-29 13:05:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|4287
1716988200000|2024-05-29 13:10:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|3342
1716988500000|2024-05-29 13:15:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10553.7|10551.7|6024
1716988800000|2024-05-29 13:20:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|4522
1716989100000|2024-05-29 13:25:00|10553.7|10551.7|10554.5|10552.5|10555.3|10553.3|10553|10551|7453
1716989400000|2024-05-29 13:30:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553|10551|5659
1716989700000|2024-05-29 13:35:00|10553|10551|10550.6|10548.6|10553|10551|10549|10547|8916
1716990000000|2024-05-29 13:40:00|10549.8|10547.8|10546.7|10544.7|10549.8|10547.8|10546.7|10544.7|7111
1716990300000|2024-05-29 13:45:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10545.9|10543.9|9666
1716990600000|2024-05-29 13:50:00|10549|10547|10551.4|10549.4|10551.4|10549.4|10548.3|10546.3|7894
1716990900000|2024-05-29 13:55:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|10888
1716991200000|2024-05-29 14:00:00|10552.2|10550.2|10549.8|10547.8|10553|10551|10549.8|10547.8|16163
1716991500000|2024-05-29 14:05:00|10549|10547|10550.6|10548.6|10551.4|10549.4|10549|10547|59925
1716991800000|2024-05-29 14:10:00|10551.4|10549.4|10549|10547|10551.4|10549.4|10548.3|10546.3|9407
1716992100000|2024-05-29 14:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|6439
1716992400000|2024-05-29 14:20:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|7498
1716992700000|2024-05-29 14:25:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|10590
1716993000000|2024-05-29 14:30:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|8192
1716993300000|2024-05-29 14:35:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|5795
1716993600000|2024-05-29 14:40:00|10549|10547|10547.5|10545.5|10549.8|10547.8|10547.5|10545.5|6492
1716993900000|2024-05-29 14:45:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|19246
1716994200000|2024-05-29 14:50:00|10547.1|10545.1|10544.4|10542.4|10547.5|10545.5|10543.6|10541.6|30453
1716994500000|2024-05-29 14:55:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10542.8|10540.8|19292
1716994800000|2024-05-29 15:00:00|10545.1|10543.1|10543.6|10541.6|10545.1|10543.1|10542|10540|5709
1716995100000|2024-05-29 15:05:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|3773
1716995400000|2024-05-29 15:10:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10541.2|10539.2|9601
1716995700000|2024-05-29 15:15:00|10542|10540|10540.5|10538.5|10542.8|10540.8|10540.5|10538.5|38687
1716996000000|2024-05-29 15:20:00|10541.2|10539.2|10542|10540|10542|10540|10540.5|10538.5|33491
1716996300000|2024-05-29 15:25:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|6763
1716996600000|2024-05-29 15:30:00|10539.7|10537.7|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|3478
1716996900000|2024-05-29 15:35:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|3518
1716997200000|2024-05-29 15:40:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|8659
1716997500000|2024-05-29 15:45:00|10539.7|10537.7|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|4031
1716997800000|2024-05-29 15:50:00|10538.1|10536.1|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|8256
1716998100000|2024-05-29 15:55:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10536.5|10534.5|13274
1716998400000|2024-05-29 16:00:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10535.8|10533.8|10637
1716998700000|2024-05-29 16:05:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|7189
1716999000000|2024-05-29 16:10:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|2515
1716999300000|2024-05-29 16:15:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|2489
1716999600000|2024-05-29 16:20:00|10538.9|10536.9|10537.3|10535.3|10538.9|10536.9|10536.5|10534.5|8639
1716999900000|2024-05-29 16:25:00|10538.1|10536.1|10535.8|10533.8|10538.1|10536.1|10535.8|10533.8|2931
1717000200000|2024-05-29 16:30:00|10535.4|10533.4|10535|10533|10535.8|10533.8|10535|10533|3188
1717000500000|2024-05-29 16:35:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|3983
1717000800000|2024-05-29 16:40:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10534.2|10532.2|2935
1717001100000|2024-05-29 16:45:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|2795
1717001400000|2024-05-29 16:50:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|4325
1717001700000|2024-05-29 16:55:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10534.2|10532.2|6306
1717002000000|2024-05-29 17:00:00|10535.8|10533.8|10529.5|10527.5|10535.8|10533.8|10528.7|10526.7|10445
1717002300000|2024-05-29 17:05:00|10530.3|10528.3|10532.6|10530.6|10533.4|10531.4|10529.5|10527.5|6661
1717002600000|2024-05-29 17:10:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10531.1|10529.1|7635
1717002900000|2024-05-29 17:15:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|1404
1717003200000|2024-05-29 17:20:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|8795
1717003500000|2024-05-29 17:25:00|10535|10533|10536.5|10534.5|10537.3|10535.3|10535|10533|6626
1717003800000|2024-05-29 17:30:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|12126
1717004100000|2024-05-29 17:35:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|12180
1717004400000|2024-05-29 17:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|4534
1717004700000|2024-05-29 17:45:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|5903
1717005000000|2024-05-29 17:50:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|3116
1717005300000|2024-05-29 17:55:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|45039
1717005600000|2024-05-29 18:00:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|7549
1717005900000|2024-05-29 18:05:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1214
1717006200000|2024-05-29 18:10:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|2691
1717006500000|2024-05-29 18:15:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|5634
1717006800000|2024-05-29 18:20:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|1911
1717007100000|2024-05-29 18:25:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2188
1717007400000|2024-05-29 18:30:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|2250
1717007700000|2024-05-29 18:35:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|3111
1717008000000|2024-05-29 18:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2989
1717008300000|2024-05-29 18:45:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535|10533|2579
1717008600000|2024-05-29 18:50:00|10536.5|10534.5|10535|10533|10536.5|10534.5|10535|10533|4594
1717008900000|2024-05-29 18:55:00|10534.2|10532.2|10535|10533|10535.8|10533.8|10534.2|10532.2|8838
1717009200000|2024-05-29 19:00:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|13138
1717009500000|2024-05-29 19:05:00|10534.2|10532.2|10535|10533|10535|10533|10534.2|10532.2|5193
1717009800000|2024-05-29 19:10:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|2580
1717010100000|2024-05-29 19:15:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|9572
1717010400000|2024-05-29 19:20:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|4452
1717010700000|2024-05-29 19:25:00|||||||||3142
1717011000000|2024-05-29 19:30:00|10538.5|10536.5|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2004
1717011300000|2024-05-29 19:35:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|2318
1717011600000|2024-05-29 19:40:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1769
1717011900000|2024-05-29 19:45:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|3071
1717012200000|2024-05-29 19:50:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|3108
1717012500000|2024-05-29 19:55:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|14765
1717012800000|2024-05-29 20:00:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|24325
1717013100000|2024-05-29 20:05:00|||||||||1885
1717013400000|2024-05-29 20:10:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|4005
1717013700000|2024-05-29 20:15:00|||||||||1955
1717014000000|2024-05-29 20:20:00|10538.5|10536.5|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|1215
1717014300000|2024-05-29 20:25:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|411
1717014600000|2024-05-29 20:30:00|||||||||1089
1717014900000|2024-05-29 20:35:00|||||||||1729
1717015200000|2024-05-29 20:40:00|||||||||13256
1717015500000|2024-05-29 20:45:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|2247
1717015800000|2024-05-29 20:50:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|2714
1717016100000|2024-05-29 20:55:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2190
1717020000000|2024-05-29 22:00:00|10539.3|10537.3|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|446
1717020300000|2024-05-29 22:05:00|10538.9|10536.9|10538.9|10536.9|10539.3|10537.3|10538.9|10536.9|105
1717020600000|2024-05-29 22:10:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|555
1717020900000|2024-05-29 22:15:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|634
1717021200000|2024-05-29 22:20:00|||||||||1
1717021500000|2024-05-29 22:25:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|14
1717021800000|2024-05-29 22:30:00|||||||||18
1717022100000|2024-05-29 22:35:00|||||||||2
1717022400000|2024-05-29 22:40:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|209
1717022700000|2024-05-29 22:45:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|89
1717023000000|2024-05-29 22:50:00|||||||||14
1717023300000|2024-05-29 22:55:00|||||||||28
1717023600000|2024-05-29 23:00:00|||||||||30
1717023900000|2024-05-29 23:05:00|||||||||24
1717024200000|2024-05-29 23:10:00|||||||||194
1717024800000|2024-05-29 23:20:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|582
1717025100000|2024-05-29 23:25:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|87
1717025400000|2024-05-29 23:30:00|||||||||497
1717025700000|2024-05-29 23:35:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|364
1717026000000|2024-05-29 23:40:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|295
1717026300000|2024-05-29 23:45:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|747
1717026600000|2024-05-29 23:50:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|379
1717026900000|2024-05-29 23:55:00|10537.7|10535.7|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|434
1717027200000|2024-05-30 00:00:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|714
1717027500000|2024-05-30 00:05:00|10535|10533|10535.8|10533.8|10537.3|10535.3|10535|10533|344
1717027800000|2024-05-30 00:10:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|297
1717028100000|2024-05-30 00:15:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|249
1717028400000|2024-05-30 00:20:00|||||||||153
1717028700000|2024-05-30 00:25:00|10536.9|10534.9|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|29
1717029000000|2024-05-30 00:30:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|343
1717029300000|2024-05-30 00:35:00|10535|10533|10534.2|10532.2|10535|10533|10533.4|10531.4|4170
1717029600000|2024-05-30 00:40:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|601
1717029900000|2024-05-30 00:45:00|||||||||250
1717030200000|2024-05-30 00:50:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|552
1717030500000|2024-05-30 00:55:00|10535|10533|10535|10533|10535|10533|10535|10533|24
1717030800000|2024-05-30 01:00:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|1539
1717031100000|2024-05-30 01:05:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|291
1717031400000|2024-05-30 01:10:00|10535.4|10533.4|10536.5|10534.5|10536.5|10534.5|10535.4|10533.4|270
1717031700000|2024-05-30 01:15:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|443
1717032000000|2024-05-30 01:20:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|723
1717032300000|2024-05-30 01:25:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|982
1717032600000|2024-05-30 01:30:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|850
1717032900000|2024-05-30 01:35:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|2023
1717033200000|2024-05-30 01:40:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|546
1717033500000|2024-05-30 01:45:00|||||||||253
1717033800000|2024-05-30 01:50:00|10535.8|10533.8|10535|10533|10535.8|10533.8|10535|10533|251
1717034100000|2024-05-30 01:55:00|10534.2|10532.2|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|272
1717034400000|2024-05-30 02:00:00|10533.4|10531.4|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|192
1717034700000|2024-05-30 02:05:00|10535|10533|10534.2|10532.2|10535|10533|10534.2|10532.2|3306
1717035000000|2024-05-30 02:10:00|||||||||159
1717035300000|2024-05-30 02:15:00|||||||||2
1717035600000|2024-05-30 02:20:00|||||||||105
1717035900000|2024-05-30 02:25:00|10535|10533|10535|10533|10535|10533|10535|10533|100
1717036200000|2024-05-30 02:30:00|||||||||68
1717036500000|2024-05-30 02:35:00|||||||||204
1717036800000|2024-05-30 02:40:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|228
1717037100000|2024-05-30 02:45:00|||||||||174
1717037400000|2024-05-30 02:50:00|||||||||17
1717037700000|2024-05-30 02:55:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|360
1717038000000|2024-05-30 03:00:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|809
1717038300000|2024-05-30 03:05:00|||||||||69
1717038600000|2024-05-30 03:10:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|244
1717038900000|2024-05-30 03:15:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|61
1717039200000|2024-05-30 03:20:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|86
1717039500000|2024-05-30 03:25:00|||||||||161
1717039800000|2024-05-30 03:30:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|128
1717040100000|2024-05-30 03:35:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|218
1717040400000|2024-05-30 03:40:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|252
1717040700000|2024-05-30 03:45:00|10535|10533|10535.8|10533.8|10535.8|10533.8|10535|10533|348
1717041000000|2024-05-30 03:50:00|10535.4|10533.4|10535.8|10533.8|10535.8|10533.8|10535|10533|183
1717041300000|2024-05-30 03:55:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|149
1717041600000|2024-05-30 04:00:00|10537.7|10535.7|10536.5|10534.5|10538.1|10536.1|10536.5|10534.5|845
1717041900000|2024-05-30 04:05:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|424
1717042200000|2024-05-30 04:10:00|||||||||417
1717042500000|2024-05-30 04:15:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|135
1717042800000|2024-05-30 04:20:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|232
1717043100000|2024-05-30 04:25:00|10535.8|10533.8|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|467
1717043400000|2024-05-30 04:30:00|10536.5|10534.5|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|399
1717043700000|2024-05-30 04:35:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|575
1717044000000|2024-05-30 04:40:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|79
1717044300000|2024-05-30 04:45:00|||||||||9
1717044600000|2024-05-30 04:50:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|772
1717044900000|2024-05-30 04:55:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|84
1717045200000|2024-05-30 05:00:00|10539.3|10537.3|10539.3|10537.3|10539.7|10537.7|10539.3|10537.3|598
1717045500000|2024-05-30 05:05:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|364
1717045800000|2024-05-30 05:10:00|||||||||28
1717046100000|2024-05-30 05:15:00|||||||||268
1717046400000|2024-05-30 05:20:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|3636
1717046700000|2024-05-30 05:25:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|821
1717047000000|2024-05-30 05:30:00|10539.3|10537.3|10540.5|10538.5|10540.5|10538.5|10539.3|10537.3|595
1717047300000|2024-05-30 05:35:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|166
1717047600000|2024-05-30 05:40:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1931
1717047900000|2024-05-30 05:45:00|10540.8|10538.8|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|302
1717048200000|2024-05-30 05:50:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|803
1717048500000|2024-05-30 05:55:00|||||||||344
1717048800000|2024-05-30 06:00:00|10543.2|10541.2|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|1229
1717049100000|2024-05-30 06:05:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|294
1717049400000|2024-05-30 06:10:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|460
1717049700000|2024-05-30 06:15:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10540.5|10538.5|1019
1717050000000|2024-05-30 06:20:00|10541.6|10539.6|10541.2|10539.2|10542|10540|10541.2|10539.2|372
1717050300000|2024-05-30 06:25:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10541.2|10539.2|814
1717050600000|2024-05-30 06:30:00|10542|10540|10542.8|10540.8|10544.4|10542.4|10542|10540|2332
1717050900000|2024-05-30 06:35:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|697
1717051200000|2024-05-30 06:40:00|||||||||67
1717051500000|2024-05-30 06:45:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|1297
1717051800000|2024-05-30 06:50:00|10543.2|10541.2|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|1523
1717052100000|2024-05-30 06:55:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|2915
1717052400000|2024-05-30 07:00:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|2699
1717052700000|2024-05-30 07:05:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|2048
1717053000000|2024-05-30 07:10:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|1263
1717053300000|2024-05-30 07:15:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|596
1717053600000|2024-05-30 07:20:00|10547.5|10545.5|10549|10547|10549|10547|10547.5|10545.5|3475
1717053900000|2024-05-30 07:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|753
1717054200000|2024-05-30 07:30:00|10547.5|10545.5|10546.7|10544.7|10549|10547|10546.7|10544.7|2748
1717054500000|2024-05-30 07:35:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|1159
1717054800000|2024-05-30 07:40:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|977
1717055100000|2024-05-30 07:45:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1640
1717055400000|2024-05-30 07:50:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|1670
1717055700000|2024-05-30 07:55:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|1097
1717056000000|2024-05-30 08:00:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|798
1717056300000|2024-05-30 08:05:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|380
1717056600000|2024-05-30 08:10:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|475
1717056900000|2024-05-30 08:15:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|1358
1717057200000|2024-05-30 08:20:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|568
1717057500000|2024-05-30 08:25:00|||||||||3311
1717057800000|2024-05-30 08:30:00|||||||||530
1717058100000|2024-05-30 08:35:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|927
1717058400000|2024-05-30 08:40:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2008
1717058700000|2024-05-30 08:45:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|2683
1717059000000|2024-05-30 08:50:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|805
1717059300000|2024-05-30 08:55:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|3097
1717059600000|2024-05-30 09:00:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|235
1717059900000|2024-05-30 09:05:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|1635
1717060200000|2024-05-30 09:10:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|76
1717060500000|2024-05-30 09:15:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|672
1717060800000|2024-05-30 09:20:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|1443
1717061100000|2024-05-30 09:25:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|897
1717061400000|2024-05-30 09:30:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|4753
1717061700000|2024-05-30 09:35:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|572
1717062000000|2024-05-30 09:40:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|904
1717062300000|2024-05-30 09:45:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2028
1717062600000|2024-05-30 09:50:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|737
1717062900000|2024-05-30 09:55:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|485
1717063200000|2024-05-30 10:00:00|||||||||1194
1717063500000|2024-05-30 10:05:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|143
1717063800000|2024-05-30 10:10:00|10544.4|10542.4|10544.4|10542.4|10544.8|10542.8|10544.4|10542.4|1779
1717064100000|2024-05-30 10:15:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|494
1717064400000|2024-05-30 10:20:00|||||||||39
1717064700000|2024-05-30 10:25:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|681
1717065000000|2024-05-30 10:30:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|572
1717065300000|2024-05-30 10:35:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2581
1717065600000|2024-05-30 10:40:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|480
1717065900000|2024-05-30 10:45:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|203
1717066200000|2024-05-30 10:50:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|642
1717066500000|2024-05-30 10:55:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|821
1717066800000|2024-05-30 11:00:00|||||||||278
1717067100000|2024-05-30 11:05:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|1154
1717067400000|2024-05-30 11:10:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|583
1717067700000|2024-05-30 11:15:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1072
1717068000000|2024-05-30 11:20:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1544
1717068300000|2024-05-30 11:25:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|745
1717068600000|2024-05-30 11:30:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|2379
1717068900000|2024-05-30 11:35:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|1032
1717069200000|2024-05-30 11:40:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|1647
1717069500000|2024-05-30 11:45:00|10547.1|10545.1|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1090
1717069800000|2024-05-30 11:50:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|664
1717070100000|2024-05-30 11:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|1110
1717070400000|2024-05-30 12:00:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10546.7|10544.7|2462
1717070700000|2024-05-30 12:05:00|10547.5|10545.5|10549|10547|10549|10547|10547.5|10545.5|2791
1717071000000|2024-05-30 12:10:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|2053
1717071300000|2024-05-30 12:15:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|1894
1717071600000|2024-05-30 12:20:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|8459
1717071900000|2024-05-30 12:25:00|10545.5|10543.5|10544.4|10542.4|10546.7|10544.7|10544.4|10542.4|5675
1717072200000|2024-05-30 12:30:00|10544|10542|10555.3|10553.3|10556.1|10554.1|10544|10542|11398
1717072500000|2024-05-30 12:35:00|10554.5|10552.5|10553.7|10551.7|10556.1|10554.1|10553.7|10551.7|7999
1717072800000|2024-05-30 12:40:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10553.7|10551.7|4722
1717073100000|2024-05-30 12:45:00|10554.9|10552.9|10557.6|10555.6|10558.4|10556.4|10554.9|10552.9|7728
1717073400000|2024-05-30 12:50:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.1|10554.1|3593
1717073700000|2024-05-30 12:55:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|6071
1717074000000|2024-05-30 13:00:00|10557.6|10555.6|10560|10558|10560|10558|10556.1|10554.1|10421
1717074300000|2024-05-30 13:05:00|10560.8|10558.8|10560|10558|10562.3|10560.3|10560|10558|4181
1717074600000|2024-05-30 13:10:00|10559.2|10557.2|10559.2|10557.2|10560|10558|10558.4|10556.4|4005
1717074900000|2024-05-30 13:15:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|3307
1717075200000|2024-05-30 13:20:00|10557.3|10555.3|10555.3|10553.3|10557.6|10555.6|10555.3|10553.3|4694
1717075500000|2024-05-30 13:25:00|10554.5|10552.5|10557.6|10555.6|10557.6|10555.6|10554.5|10552.5|5629
1717075800000|2024-05-30 13:30:00|10558|10556|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|3383
1717076100000|2024-05-30 13:35:00|10559.2|10557.2|10556.9|10554.9|10559.2|10557.2|10556.9|10554.9|3112
1717076400000|2024-05-30 13:40:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10554.5|10552.5|5520
1717076700000|2024-05-30 13:45:00|10557.6|10555.6|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|2023
1717077000000|2024-05-30 13:50:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|3270
1717077300000|2024-05-30 13:55:00|10556.1|10554.1|10559.2|10557.2|10559.2|10557.2|10556.1|10554.1|4182
1717077600000|2024-05-30 14:00:00|10560|10558|10559.2|10557.2|10560|10558|10556.9|10554.9|6174
1717077900000|2024-05-30 14:05:00|10560|10558|10560.8|10558.8|10561.5|10559.5|10560|10558|6189
1717078200000|2024-05-30 14:10:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10560|10558|4211
1717078500000|2024-05-30 14:15:00|10561.5|10559.5|10560.8|10558.8|10562.3|10560.3|10560.8|10558.8|4332
1717078800000|2024-05-30 14:20:00|10561.5|10559.5|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|2084
1717079100000|2024-05-30 14:25:00|10560|10558|10560|10558|10560|10558|10560|10558|4460
1717079400000|2024-05-30 14:30:00|10559.2|10557.2|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|4309
1717079700000|2024-05-30 14:35:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|6156
1717080000000|2024-05-30 14:40:00|10560|10558|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|18421
1717080300000|2024-05-30 14:45:00|10560.4|10558.4|10560|10558|10560.8|10558.8|10559.2|10557.2|5063
1717080600000|2024-05-30 14:50:00|10560.8|10558.8|10560.8|10558.8|10561.5|10559.5|10560|10558|1915
1717080900000|2024-05-30 14:55:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.8|10558.8|1975
1717081200000|2024-05-30 15:00:00|10561.2|10559.2|10563.1|10561.1|10563.1|10561.1|10561.2|10559.2|2325
1717081500000|2024-05-30 15:05:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|5924
1717081800000|2024-05-30 15:10:00|10563.1|10561.1|10563.9|10561.9|10564.7|10562.7|10562.3|10560.3|5270
1717082100000|2024-05-30 15:15:00|10564.3|10562.3|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|8133
1717082400000|2024-05-30 15:20:00|10567|10565|10565.5|10563.5|10567.4|10565.4|10565.5|10563.5|6511
1717082700000|2024-05-30 15:25:00|10566.2|10564.2|10567.8|10565.8|10567.8|10565.8|10566.2|10564.2|4791
1717083000000|2024-05-30 15:30:00|10567|10565|10565.5|10563.5|10567|10565|10565.5|10563.5|5314
1717083300000|2024-05-30 15:35:00|10566.2|10564.2|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|2924
1717083600000|2024-05-30 15:40:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|2449
1717083900000|2024-05-30 15:45:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1770
1717084200000|2024-05-30 15:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|1494
1717084500000|2024-05-30 15:55:00|||||||||953
1717084800000|2024-05-30 16:00:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|2174
1717085100000|2024-05-30 16:05:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2481
1717085400000|2024-05-30 16:10:00|10563.9|10561.9|10564.7|10562.7|10565.5|10563.5|10563.9|10561.9|2741
1717085700000|2024-05-30 16:15:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.9|10561.9|1310
1717086000000|2024-05-30 16:20:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1300
1717086300000|2024-05-30 16:25:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|1589
1717086600000|2024-05-30 16:30:00|||||||||2512
1717086900000|2024-05-30 16:35:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2461
1717087200000|2024-05-30 16:40:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|8269
1717087500000|2024-05-30 16:45:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|3196
1717087800000|2024-05-30 16:50:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1318
1717088100000|2024-05-30 16:55:00|||||||||7885
1717088400000|2024-05-30 17:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1291
1717088700000|2024-05-30 17:05:00|||||||||1398
1717089000000|2024-05-30 17:10:00|||||||||2797
1717089300000|2024-05-30 17:15:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|4157
1717089600000|2024-05-30 17:20:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|2185
1717089900000|2024-05-30 17:25:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|6378
1717090200000|2024-05-30 17:30:00|10567|10565|10567|10565|10567|10565|10567|10565|668
1717090500000|2024-05-30 17:35:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|1387
1717090800000|2024-05-30 17:40:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|1869
1717091100000|2024-05-30 17:45:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|1623
1717091400000|2024-05-30 17:50:00|||||||||1512
1717091700000|2024-05-30 17:55:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|2229
1717092000000|2024-05-30 18:00:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|1692
1717092300000|2024-05-30 18:05:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|1202
1717092600000|2024-05-30 18:10:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1623
1717092900000|2024-05-30 18:15:00|||||||||1167
1717093200000|2024-05-30 18:20:00|||||||||2134
1717093500000|2024-05-30 18:25:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|2268
1717093800000|2024-05-30 18:30:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2130
1717094100000|2024-05-30 18:35:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|3624
1717094400000|2024-05-30 18:40:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|3495
1717094700000|2024-05-30 18:45:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|10932
1717095000000|2024-05-30 18:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|4814
1717095300000|2024-05-30 18:55:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|8622
1717095600000|2024-05-30 19:00:00|10563.1|10561.1|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|6894
1717095900000|2024-05-30 19:05:00|10561.5|10559.5|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|3356
1717096200000|2024-05-30 19:10:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|1789
1717096500000|2024-05-30 19:15:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|2256
1717096800000|2024-05-30 19:20:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1322
1717097100000|2024-05-30 19:25:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|4696
1717097400000|2024-05-30 19:30:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|4464
1717097700000|2024-05-30 19:35:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|821
1717098000000|2024-05-30 19:40:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|1551
1717098300000|2024-05-30 19:45:00|10563.1|10561.1|10563.9|10561.9|10564.3|10562.3|10563.1|10561.1|1675
1717098600000|2024-05-30 19:50:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|11012
1717098900000|2024-05-30 19:55:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|4644
1717099200000|2024-05-30 20:00:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|3810
1717099500000|2024-05-30 20:05:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|5865
1717099800000|2024-05-30 20:10:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1681
1717100100000|2024-05-30 20:15:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|1593
1717100400000|2024-05-30 20:20:00|||||||||1155
1717100700000|2024-05-30 20:25:00|||||||||658
1717101000000|2024-05-30 20:30:00|10565.1|10563.1|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|2209
1717101300000|2024-05-30 20:35:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|1703
1717101600000|2024-05-30 20:40:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|727
1717101900000|2024-05-30 20:45:00|||||||||1399
1717102200000|2024-05-30 20:50:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|674
1717102500000|2024-05-30 20:55:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|4177
1717106400000|2024-05-30 22:00:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|327
1717106700000|2024-05-30 22:05:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|37
1717107000000|2024-05-30 22:10:00|10567|10565|10567|10565|10567|10565|10567|10565|316
1717107300000|2024-05-30 22:15:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|297
1717107600000|2024-05-30 22:20:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|537
1717107900000|2024-05-30 22:25:00|||||||||34
1717108200000|2024-05-30 22:30:00|||||||||87
1717108500000|2024-05-30 22:35:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|198
1717108800000|2024-05-30 22:40:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|273
1717109100000|2024-05-30 22:45:00|||||||||88
1717109400000|2024-05-30 22:50:00|||||||||6
1717109700000|2024-05-30 22:55:00|||||||||27
1717110000000|2024-05-30 23:00:00|||||||||38
1717110300000|2024-05-30 23:05:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|454
1717110900000|2024-05-30 23:15:00|||||||||1
1717111200000|2024-05-30 23:20:00|||||||||44
1717111800000|2024-05-30 23:30:00|||||||||201
1717112100000|2024-05-30 23:35:00|10565.1|10563.1|10565.5|10563.5|10565.5|10563.5|10565.1|10563.1|1282
1717112400000|2024-05-30 23:40:00|10565.1|10563.1|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|164
1717112700000|2024-05-30 23:45:00|||||||||216
1717113000000|2024-05-30 23:50:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|134
1717113300000|2024-05-30 23:55:00|||||||||25
1717113600000|2024-05-31 00:00:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|144
1717113900000|2024-05-31 00:05:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|272
1717114200000|2024-05-31 00:10:00|10565.5|10563.5|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|407
1717114500000|2024-05-31 00:15:00|10567|10565|10567|10565|10567|10565|10567|10565|362
1717114800000|2024-05-31 00:20:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|310
1717115100000|2024-05-31 00:25:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10567|10565|270
1717115400000|2024-05-31 00:30:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|373
1717115700000|2024-05-31 00:35:00|||||||||275
1717116000000|2024-05-31 00:40:00|10567|10565|10568.6|10566.6|10569.4|10567.4|10567|10565|570
1717116300000|2024-05-31 00:45:00|10569.4|10567.4|10568.6|10566.6|10569.4|10567.4|10568.6|10566.6|280
1717116600000|2024-05-31 00:50:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|160
1717116900000|2024-05-31 00:55:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|22
1717117200000|2024-05-31 01:00:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|213
1717117500000|2024-05-31 01:05:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|128
1717117800000|2024-05-31 01:10:00|||||||||815
1717118100000|2024-05-31 01:15:00|||||||||35
1717118400000|2024-05-31 01:20:00|10568.6|10566.6|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|532
1717118700000|2024-05-31 01:25:00|10567.8|10565.8|10568.6|10566.6|10568.6|10566.6|10567.8|10565.8|929
1717119000000|2024-05-31 01:30:00|10567.8|10565.8|10569.4|10567.4|10569.4|10567.4|10567.8|10565.8|895
1717119300000|2024-05-31 01:35:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|594
1717119600000|2024-05-31 01:40:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|936
1717119900000|2024-05-31 01:45:00|||||||||10
1717120200000|2024-05-31 01:50:00|10570.1|10568.1|10570.1|10568.1|10570.1|10568.1|10569.4|10567.4|16540
1717120500000|2024-05-31 01:55:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|1425
1717120800000|2024-05-31 02:00:00|||||||||247
1717121100000|2024-05-31 02:05:00|||||||||38
1717121400000|2024-05-31 02:10:00|||||||||139
1717121700000|2024-05-31 02:15:00|10570.1|10568.1|10569.4|10567.4|10570.1|10568.1|10569.4|10567.4|533
1717122000000|2024-05-31 02:20:00|10568.6|10566.6|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|882
1717122300000|2024-05-31 02:25:00|10568.6|10566.6|10568.6|10566.6|10569.4|10567.4|10567.8|10565.8|3275
1717122600000|2024-05-31 02:30:00|10567.8|10565.8|10567.8|10565.8|10568.6|10566.6|10567.8|10565.8|794
1717122900000|2024-05-31 02:35:00|10567|10565|10567|10565|10567|10565|10567|10565|1383
1717123200000|2024-05-31 02:40:00|10567.4|10565.4|10566.2|10564.2|10567.4|10565.4|10566.2|10564.2|1087
1717123500000|2024-05-31 02:45:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|497
1717123800000|2024-05-31 02:50:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|250
1717124100000|2024-05-31 02:55:00|10567|10565|10567|10565|10567|10565|10567|10565|1052
1717124400000|2024-05-31 03:00:00|||||||||315
1717124700000|2024-05-31 03:05:00|||||||||37
1717125000000|2024-05-31 03:10:00|||||||||261
1717125300000|2024-05-31 03:15:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|204
1717125600000|2024-05-31 03:20:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|231
1717125900000|2024-05-31 03:25:00|||||||||243
1717126200000|2024-05-31 03:30:00|10567|10565|10567|10565|10567|10565|10566.2|10564.2|1421
1717126500000|2024-05-31 03:35:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|1169
1717126800000|2024-05-31 03:40:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|265
1717127100000|2024-05-31 03:45:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|672
1717127400000|2024-05-31 03:50:00|10567|10565|10567.8|10565.8|10567.8|10565.8|10567|10565|900
1717127700000|2024-05-31 03:55:00|10567|10565|10567|10565|10567|10565|10567|10565|97
1717128000000|2024-05-31 04:00:00|10566.2|10564.2|10567|10565|10567|10565|10566.2|10564.2|265
1717128300000|2024-05-31 04:05:00|||||||||4
1717128600000|2024-05-31 04:10:00|||||||||327
1717128900000|2024-05-31 04:15:00|||||||||665
1717129200000|2024-05-31 04:20:00|10566.2|10564.2|10566.2|10564.2|10567|10565|10566.2|10564.2|709
1717129500000|2024-05-31 04:25:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|275
1717129800000|2024-05-31 04:30:00|10565.5|10563.5|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|395
1717130100000|2024-05-31 04:35:00|||||||||112
1717130400000|2024-05-31 04:40:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|183
1717130700000|2024-05-31 04:45:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10564.7|10562.7|61
1717131000000|2024-05-31 04:50:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|38
1717131300000|2024-05-31 04:55:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|250
1717131600000|2024-05-31 05:00:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|166
1717131900000|2024-05-31 05:05:00|10563.9|10561.9|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|471
1717132200000|2024-05-31 05:10:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|414
1717132500000|2024-05-31 05:15:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|507
1717132800000|2024-05-31 05:20:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|541
1717133100000|2024-05-31 05:25:00|||||||||483
1717133700000|2024-05-31 05:35:00|||||||||2
1717134000000|2024-05-31 05:40:00|||||||||4
1717134300000|2024-05-31 05:45:00|||||||||115
1717134600000|2024-05-31 05:50:00|10563.5|10561.5|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|460
1717134900000|2024-05-31 05:55:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10560.8|10558.8|918
1717135200000|2024-05-31 06:00:00|10561.9|10559.9|10563.1|10561.1|10563.1|10561.1|10561.5|10559.5|747
1717135500000|2024-05-31 06:05:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|465
1717135800000|2024-05-31 06:10:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1089
1717136100000|2024-05-31 06:15:00|10563.9|10561.9|10563.9|10561.9|10563.9|10561.9|10563.1|10561.1|1158
1717136400000|2024-05-31 06:20:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10563.1|10561.1|417
1717136700000|2024-05-31 06:25:00|10562.7|10560.7|10562.3|10560.3|10562.7|10560.7|10562.3|10560.3|488
1717137000000|2024-05-31 06:30:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10561.5|10559.5|414
1717137300000|2024-05-31 06:35:00|||||||||1909
1717137600000|2024-05-31 06:40:00|10562.3|10560.3|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|2251
1717137900000|2024-05-31 06:45:00|10563.1|10561.1|10561.5|10559.5|10564.7|10562.7|10561.5|10559.5|3765
1717138200000|2024-05-31 06:50:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|1309
1717138500000|2024-05-31 06:55:00|10560.8|10558.8|10560|10558|10561.5|10559.5|10560|10558|1690
1717138800000|2024-05-31 07:00:00|10560.8|10558.8|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|1590
1717139100000|2024-05-31 07:05:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|1118
1717139400000|2024-05-31 07:10:00|10558.4|10556.4|10557.6|10555.6|10559.2|10557.2|10557.6|10555.6|1019
1717139700000|2024-05-31 07:15:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|919
1717140000000|2024-05-31 07:20:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1179
1717140300000|2024-05-31 07:25:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|1369
1717140600000|2024-05-31 07:30:00|||||||||1009
1717140900000|2024-05-31 07:35:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1001
1717141200000|2024-05-31 07:40:00|10556.9|10554.9|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|841
1717141500000|2024-05-31 07:45:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|3068
1717141800000|2024-05-31 07:50:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|3704
1717142100000|2024-05-31 07:55:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1640
1717142400000|2024-05-31 08:00:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|3918
1717142700000|2024-05-31 08:05:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|3724
1717143000000|2024-05-31 08:10:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1801
1717143300000|2024-05-31 08:15:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|1066
1717143600000|2024-05-31 08:20:00|10558.4|10556.4|10558.4|10556.4|10559.2|10557.2|10557.6|10555.6|1292
1717143900000|2024-05-31 08:25:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|2137
1717144200000|2024-05-31 08:30:00|10558.4|10556.4|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|521
1717144500000|2024-05-31 08:35:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|1155
1717144800000|2024-05-31 08:40:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|618
1717145100000|2024-05-31 08:45:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|435
1717145400000|2024-05-31 08:50:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10556.9|10554.9|379
1717145700000|2024-05-31 08:55:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|534
1717146000000|2024-05-31 09:00:00|10555.3|10553.3|10553.7|10551.7|10556.1|10554.1|10552.2|10550.2|3806
1717146300000|2024-05-31 09:05:00|10554.1|10552.1|10556.1|10554.1|10556.1|10554.1|10554.1|10552.1|1962
1717146600000|2024-05-31 09:10:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|1740
1717146900000|2024-05-31 09:15:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|923
1717147200000|2024-05-31 09:20:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|561
1717147500000|2024-05-31 09:25:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10556.1|10554.1|792
1717147800000|2024-05-31 09:30:00|10556.1|10554.1|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|1757
1717148100000|2024-05-31 09:35:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10556.9|10554.9|1175
1717148400000|2024-05-31 09:40:00|10559.2|10557.2|10557.6|10555.6|10559.2|10557.2|10556.9|10554.9|685
1717148700000|2024-05-31 09:45:00|10556.9|10554.9|10557.6|10555.6|10557.6|10555.6|10556.9|10554.9|1505
1717149000000|2024-05-31 09:50:00|10556.9|10554.9|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|756
1717149300000|2024-05-31 09:55:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1027
1717149600000|2024-05-31 10:00:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|808
1717149900000|2024-05-31 10:05:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|911
1717150200000|2024-05-31 10:10:00|10557.6|10555.6|10557.6|10555.6|10558.4|10556.4|10557.6|10555.6|418
1717150500000|2024-05-31 10:15:00|10558.4|10556.4|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|410
1717150800000|2024-05-31 10:20:00|10556.5|10554.5|10556.9|10554.9|10556.9|10554.9|10556.5|10554.5|1900
1717151100000|2024-05-31 10:25:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|755
1717151400000|2024-05-31 10:30:00|10555.3|10553.3|10554.5|10552.5|10555.3|10553.3|10554.5|10552.5|460
1717151700000|2024-05-31 10:35:00|||||||||146
1717152000000|2024-05-31 10:40:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|798
1717152300000|2024-05-31 10:45:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|460
1717152600000|2024-05-31 10:50:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|403
1717152900000|2024-05-31 10:55:00|10556.9|10554.9|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|1302
1717153200000|2024-05-31 11:00:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2239
1717153500000|2024-05-31 11:05:00|10557.6|10555.6|10559.2|10557.2|10559.2|10557.2|10557.6|10555.6|1589
1717153800000|2024-05-31 11:10:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|762
1717154100000|2024-05-31 11:15:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|894
1717154400000|2024-05-31 11:20:00|||||||||801
1717154700000|2024-05-31 11:25:00|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|10557.6|10555.6|884
1717155000000|2024-05-31 11:30:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|1088
1717155300000|2024-05-31 11:35:00|10557.6|10555.6|10558.4|10556.4|10558.4|10556.4|10557.6|10555.6|140
1717155600000|2024-05-31 11:40:00|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|10559.2|10557.2|179
1717155900000|2024-05-31 11:45:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|737
1717156200000|2024-05-31 11:50:00|10558.4|10556.4|10560.8|10558.8|10561.5|10559.5|10558.4|10556.4|2357
1717156500000|2024-05-31 11:55:00|||||||||789
1717156800000|2024-05-31 12:00:00|10560|10558|10558.4|10556.4|10560.8|10558.8|10558.4|10556.4|4217
1717157100000|2024-05-31 12:05:00|10559.2|10557.2|10558.4|10556.4|10559.2|10557.2|10558.4|10556.4|1997
1717157400000|2024-05-31 12:10:00|10558.8|10556.8|10560.8|10558.8|10560.8|10558.8|10558.8|10556.8|1337
1717157700000|2024-05-31 12:15:00|10560|10558|10560|10558|10561.5|10559.5|10560|10558|4060
1717158000000|2024-05-31 12:20:00|10559.2|10557.2|10556.9|10554.9|10560.8|10558.8|10556.9|10554.9|4725
1717158300000|2024-05-31 12:25:00|10557.6|10555.6|10560|10558|10560|10558|10557.6|10555.6|4796
1717158600000|2024-05-31 12:30:00|10560.8|10558.8|10570.9|10568.9|10571.7|10569.7|10557.6|10555.6|18348
1717158900000|2024-05-31 12:35:00|10571.7|10569.7|10570.9|10568.9|10572.5|10570.5|10567|10565|10841
1717159200000|2024-05-31 12:40:00|10570.1|10568.1|10574.8|10572.8|10574.8|10572.8|10570.1|10568.1|8149
1717159500000|2024-05-31 12:45:00|10574|10572|10574.8|10572.8|10577.2|10575.2|10574|10572|4694
1717159800000|2024-05-31 12:50:00|10575.6|10573.6|10577.2|10575.2|10577.2|10575.2|10573.3|10571.3|9625
1717160100000|2024-05-31 12:55:00|10578|10576|10577.2|10575.2|10579.5|10577.5|10577.2|10575.2|7058
1717160400000|2024-05-31 13:00:00|10576.4|10574.4|10575.6|10573.6|10578.7|10576.7|10574.8|10572.8|6415
1717160700000|2024-05-31 13:05:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|5706
1717161000000|2024-05-31 13:10:00|10577.2|10575.2|10578.7|10576.7|10578.7|10576.7|10576.4|10574.4|2870
1717161300000|2024-05-31 13:15:00|10579.5|10577.5|10576.4|10574.4|10580.3|10578.3|10575.6|10573.6|3388
1717161600000|2024-05-31 13:20:00|10576.8|10574.8|10578|10576|10578|10576|10576.4|10574.4|3439
1717161900000|2024-05-31 13:25:00|10578.7|10576.7|10578.7|10576.7|10578.7|10576.7|10577.2|10575.2|2420
1717162200000|2024-05-31 13:30:00|10578|10576|10580.3|10578.3|10581.1|10579.1|10576.4|10574.4|5297
1717162500000|2024-05-31 13:35:00|10581.1|10579.1|10580.3|10578.3|10581.1|10579.1|10579.5|10577.5|2600
1717162800000|2024-05-31 13:40:00|10579.9|10577.9|10582.6|10580.6|10584.6|10582.6|10579.5|10577.5|9596
1717163100000|2024-05-31 13:45:00|10581.9|10579.9|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|9569
1717163400000|2024-05-31 13:50:00|10581.9|10579.9|10585.8|10583.8|10585.8|10583.8|10581.9|10579.9|7067
1717163700000|2024-05-31 13:55:00|10585|10583|10586.5|10584.5|10587.3|10585.3|10585|10583|3487
1717164000000|2024-05-31 14:00:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|3881
1717164300000|2024-05-31 14:05:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|4078
1717164600000|2024-05-31 14:10:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|4337
1717164900000|2024-05-31 14:15:00|10586.5|10584.5|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|5847
1717165200000|2024-05-31 14:20:00|10588.1|10586.1|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|4054
1717165500000|2024-05-31 14:25:00|10590.5|10588.5|10588.1|10586.1|10590.5|10588.5|10588.1|10586.1|5204
1717165800000|2024-05-31 14:30:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|6700
1717166100000|2024-05-31 14:35:00|10588.9|10586.9|10589.7|10587.7|10592|10590|10588.9|10586.9|7696
1717166400000|2024-05-31 14:40:00|10588.9|10586.9|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|3669
1717166700000|2024-05-31 14:45:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|1097
1717167000000|2024-05-31 14:50:00|10590.5|10588.5|10594.4|10592.4|10594.4|10592.4|10589.7|10587.7|20687
1717167300000|2024-05-31 14:55:00|10595.1|10593.1|10591.2|10589.2|10595.1|10593.1|10590.5|10588.5|11026
1717167600000|2024-05-31 15:00:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|2032
1717167900000|2024-05-31 15:05:00|10591.2|10589.2|10587.3|10585.3|10591.2|10589.2|10587.3|10585.3|5062
1717168200000|2024-05-31 15:10:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|31809
1717168500000|2024-05-31 15:15:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|1888
1717168800000|2024-05-31 15:20:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|4849
1717169100000|2024-05-31 15:25:00|10589.7|10587.7|10587.3|10585.3|10589.7|10587.7|10587.3|10585.3|2644
1717169400000|2024-05-31 15:30:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585.8|10583.8|3011
1717169700000|2024-05-31 15:35:00|10585|10583|10584.2|10582.2|10585|10583|10583.4|10581.4|4539
1717170000000|2024-05-31 15:40:00|10583.4|10581.4|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|2990
1717170300000|2024-05-31 15:45:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|3921
1717170600000|2024-05-31 15:50:00|10583.4|10581.4|10585|10583|10585|10583|10583.4|10581.4|2742
1717170900000|2024-05-31 15:55:00|10584.2|10582.2|10585|10583|10585|10583|10584.2|10582.2|2589
1717171200000|2024-05-31 16:00:00|10584.2|10582.2|10582.6|10580.6|10584.2|10582.2|10581.9|10579.9|2026
1717171500000|2024-05-31 16:05:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|2115
1717171800000|2024-05-31 16:10:00|10581.5|10579.5|10583.4|10581.4|10583.4|10581.4|10581.1|10579.1|2392
1717172100000|2024-05-31 16:15:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|4501
1717172400000|2024-05-31 16:20:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|4648
1717172700000|2024-05-31 16:25:00|10582.6|10580.6|10581.9|10579.9|10583.4|10581.4|10581.9|10579.9|1178
1717173000000|2024-05-31 16:30:00|10582.6|10580.6|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2443
1717173300000|2024-05-31 16:35:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|622
1717173600000|2024-05-31 16:40:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.9|10579.9|2005
1717173900000|2024-05-31 16:45:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10582.6|10580.6|912
1717174200000|2024-05-31 16:50:00|10581.9|10579.9|10581.9|10579.9|10582.6|10580.6|10581.9|10579.9|708
1717174500000|2024-05-31 16:55:00|10581.1|10579.1|10581.1|10579.1|10581.9|10579.9|10580.3|10578.3|2095
1717174800000|2024-05-31 17:00:00|||||||||893
1717175100000|2024-05-31 17:05:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|1792
1717175400000|2024-05-31 17:10:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|765
1717175700000|2024-05-31 17:15:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|798
1717176000000|2024-05-31 17:20:00|10580.3|10578.3|10581.1|10579.1|10581.1|10579.1|10580.3|10578.3|2350
1717176300000|2024-05-31 17:25:00|10580.3|10578.3|10581.1|10579.1|10581.9|10579.9|10579.5|10577.5|2588
1717176600000|2024-05-31 17:30:00|||||||||2427
1717176900000|2024-05-31 17:35:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10581.1|10579.1|2368
1717177200000|2024-05-31 17:40:00|10581.9|10579.9|10582.6|10580.6|10582.6|10580.6|10581.1|10579.1|1370
1717177500000|2024-05-31 17:45:00|10583.4|10581.4|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1621
1717177800000|2024-05-31 17:50:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|2947
1717178100000|2024-05-31 17:55:00|||||||||566
1717178400000|2024-05-31 18:00:00|||||||||765
1717178700000|2024-05-31 18:05:00|10584.2|10582.2|10583.4|10581.4|10584.2|10582.2|10583.4|10581.4|3376
1717179000000|2024-05-31 18:10:00|10584.2|10582.2|10584.2|10582.2|10585|10583|10583.4|10581.4|7185
1717179300000|2024-05-31 18:15:00|10585|10583|10585|10583|10585|10583|10585|10583|1379
1717179600000|2024-05-31 18:20:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|3494
1717179900000|2024-05-31 18:25:00|||||||||1586
1717180200000|2024-05-31 18:30:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|3697
1717180500000|2024-05-31 18:35:00|10585.8|10583.8|10585|10583|10585.8|10583.8|10585|10583|2497
1717180800000|2024-05-31 18:40:00|10584.2|10582.2|10582.6|10580.6|10585|10583|10582.6|10580.6|4930
1717181100000|2024-05-31 18:45:00|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|10581.9|10579.9|3354
1717181400000|2024-05-31 18:50:00|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|10581.1|10579.1|3419
1717181700000|2024-05-31 18:55:00|10581.9|10579.9|10581.1|10579.1|10581.9|10579.9|10580.7|10578.7|11098
1717182000000|2024-05-31 19:00:00|10580.3|10578.3|10582.6|10580.6|10582.6|10580.6|10580.3|10578.3|13644
1717182300000|2024-05-31 19:05:00|10583.4|10581.4|10584.2|10582.2|10584.2|10582.2|10583.4|10581.4|8531
1717182600000|2024-05-31 19:10:00|10583.4|10581.4|10585|10583|10585|10583|10583.4|10581.4|5096
1717182900000|2024-05-31 19:15:00|10585.8|10583.8|10585.8|10583.8|10585.8|10583.8|10585|10583|5073
1717183200000|2024-05-31 19:20:00|10586.5|10584.5|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|6431
1717183500000|2024-05-31 19:25:00|10585|10583|10585|10583|10585.8|10583.8|10585|10583|7617
1717183800000|2024-05-31 19:30:00|||||||||5049
1717184100000|2024-05-31 19:35:00|||||||||8745
1717184400000|2024-05-31 19:40:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585.8|10583.8|18215
1717184700000|2024-05-31 19:45:00|10586.5|10584.5|10586.5|10584.5|10586.5|10584.5|10585.8|10583.8|9310
1717185000000|2024-05-31 19:50:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|16488
1717185300000|2024-05-31 19:55:00|10589.7|10587.7|10596.7|10594.7|10596.7|10594.7|10588.9|10586.9|47540
1717185600000|2024-05-31 20:00:00|10597.5|10595.5|10587.3|10585.3|10597.5|10595.5|10586.5|10584.5|27578
1717185900000|2024-05-31 20:05:00|10588.1|10586.1|10588.1|10586.1|10590.5|10588.5|10587.3|10585.3|6880
1717186200000|2024-05-31 20:10:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|6069
1717186500000|2024-05-31 20:15:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|3792
1717186800000|2024-05-31 20:20:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2096
1717187100000|2024-05-31 20:25:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|3231
1717187400000|2024-05-31 20:30:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|4097
1717187700000|2024-05-31 20:35:00|||||||||701
1717188000000|2024-05-31 20:40:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2649
1717188300000|2024-05-31 20:45:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2680
1717188600000|2024-05-31 20:50:00|||||||||3337
1717188900000|2024-05-31 20:55:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.8|10588.8|3600
1717365600000|2024-06-02 22:00:00|10592.4|10590.4|10593.6|10591.6|10594.4|10592.4|10592.4|10590.4|1883
1717365900000|2024-06-02 22:05:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|265
1717366200000|2024-06-02 22:10:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|509
1717366500000|2024-06-02 22:15:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|966
1717366800000|2024-06-02 22:20:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|716
1717367100000|2024-06-02 22:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|347
1717367400000|2024-06-02 22:30:00|10594|10592|10594.4|10592.4|10595.1|10593.1|10594|10592|791
1717367700000|2024-06-02 22:35:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1263
1717368000000|2024-06-02 22:40:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1093
1717368300000|2024-06-02 22:45:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|610
1717368600000|2024-06-02 22:50:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|203
1717368900000|2024-06-02 22:55:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|653
1717369200000|2024-06-02 23:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|488
1717369500000|2024-06-02 23:05:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1558
1717369800000|2024-06-02 23:10:00|10592|10590|10592|10590|10592|10590|10592|10590|87
1717370100000|2024-06-02 23:15:00|||||||||47
1717370400000|2024-06-02 23:20:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|199
1717370700000|2024-06-02 23:25:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|160
1717371000000|2024-06-02 23:30:00|10592.4|10590.4|10595.1|10593.1|10595.9|10593.9|10592|10590|1818
1717371300000|2024-06-02 23:35:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|278
1717371600000|2024-06-02 23:40:00|10595.5|10593.5|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|893
1717371900000|2024-06-02 23:45:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|303
1717372200000|2024-06-02 23:50:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|227
1717372500000|2024-06-02 23:55:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|805
1717365600000|2024-06-02 22:00:00|10592.4|10590.4|10593.6|10591.6|10594.4|10592.4|10592.4|10590.4|1883
1717365900000|2024-06-02 22:05:00|10594|10592|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|265
1717366200000|2024-06-02 22:10:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|509
1717366500000|2024-06-02 22:15:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|966
1717366800000|2024-06-02 22:20:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|716
1717367100000|2024-06-02 22:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|347
1717367400000|2024-06-02 22:30:00|10594|10592|10594.4|10592.4|10595.1|10593.1|10594|10592|791
1717367700000|2024-06-02 22:35:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|1263
1717368000000|2024-06-02 22:40:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1093
1717368300000|2024-06-02 22:45:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|610
1717368600000|2024-06-02 22:50:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|203
1717368900000|2024-06-02 22:55:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|653
1717369200000|2024-06-02 23:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|488
1717369500000|2024-06-02 23:05:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1558
1717369800000|2024-06-02 23:10:00|10592|10590|10592|10590|10592|10590|10592|10590|87
1717370100000|2024-06-02 23:15:00|||||||||47
1717370400000|2024-06-02 23:20:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|199
1717370700000|2024-06-02 23:25:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|160
1717371000000|2024-06-02 23:30:00|10592.4|10590.4|10595.1|10593.1|10595.9|10593.9|10592|10590|1818
1717371300000|2024-06-02 23:35:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|278
1717371600000|2024-06-02 23:40:00|10595.5|10593.5|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|893
1717371900000|2024-06-02 23:45:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|303
1717372200000|2024-06-02 23:50:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|227
1717372500000|2024-06-02 23:55:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|805
1717372800000|2024-06-03 00:00:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|1001
1717373100000|2024-06-03 00:05:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|287
1717373400000|2024-06-03 00:10:00|10592|10590|10592|10590|10593.6|10591.6|10591.2|10589.2|1661
1717373700000|2024-06-03 00:15:00|10591.2|10589.2|10592|10590|10592.8|10590.8|10591.2|10589.2|418
1717374000000|2024-06-03 00:20:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|1559
1717374300000|2024-06-03 00:25:00|10590.1|10588.1|10591.2|10589.2|10592|10590|10589.7|10587.7|971
1717374600000|2024-06-03 00:30:00|10592|10590|10592|10590|10592|10590|10591.2|10589.2|1956
1717374900000|2024-06-03 00:35:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10591.2|10589.2|979
1717375200000|2024-06-03 00:40:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|282
1717375500000|2024-06-03 00:45:00|10592|10590|10592|10590|10592|10590|10592|10590|270
1717375800000|2024-06-03 00:50:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|269
1717376100000|2024-06-03 00:55:00|10592|10590|10592|10590|10592|10590|10592|10590|230
1717376400000|2024-06-03 01:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|47
1717376700000|2024-06-03 01:05:00|||||||||98
1717377000000|2024-06-03 01:10:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|180
1717377300000|2024-06-03 01:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|566
1717377600000|2024-06-03 01:20:00|||||||||227
1717377900000|2024-06-03 01:25:00|||||||||231
1717378200000|2024-06-03 01:30:00|||||||||133
1717378500000|2024-06-03 01:35:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1573
1717378800000|2024-06-03 01:40:00|||||||||97
1717379100000|2024-06-03 01:45:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|2407
1717379400000|2024-06-03 01:50:00|||||||||214
1717379700000|2024-06-03 01:55:00|||||||||148
1717380000000|2024-06-03 02:00:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|403
1717380300000|2024-06-03 02:05:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|309
1717380600000|2024-06-03 02:10:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|122
1717380900000|2024-06-03 02:15:00|||||||||47
1717381200000|2024-06-03 02:20:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|380
1717381500000|2024-06-03 02:25:00|10590.1|10588.1|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|417
1717381800000|2024-06-03 02:30:00|||||||||38
1717382100000|2024-06-03 02:35:00|||||||||312
1717382400000|2024-06-03 02:40:00|||||||||191
1717382700000|2024-06-03 02:45:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|93
1717383000000|2024-06-03 02:50:00|||||||||6
1717383300000|2024-06-03 02:55:00|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|10590.5|10588.5|50
1717383600000|2024-06-03 03:00:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|160
1717383900000|2024-06-03 03:05:00|||||||||16
1717384200000|2024-06-03 03:10:00|||||||||85
1717384500000|2024-06-03 03:15:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|257
1717384800000|2024-06-03 03:20:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|274
1717385100000|2024-06-03 03:25:00|||||||||8
1717385400000|2024-06-03 03:30:00|||||||||28
1717385700000|2024-06-03 03:35:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|117
1717386000000|2024-06-03 03:40:00|10592|10590|10592|10590|10592|10590|10592|10590|295
1717386300000|2024-06-03 03:45:00|||||||||133
1717386600000|2024-06-03 03:50:00|||||||||65
1717386900000|2024-06-03 03:55:00|||||||||145
1717387200000|2024-06-03 04:00:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|147
1717387500000|2024-06-03 04:05:00|||||||||52
1717387800000|2024-06-03 04:10:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|538
1717388100000|2024-06-03 04:15:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|274
1717388400000|2024-06-03 04:20:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|57
1717388700000|2024-06-03 04:25:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|346
1717389000000|2024-06-03 04:30:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|148
1717389300000|2024-06-03 04:35:00|||||||||285
1717389600000|2024-06-03 04:40:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|126
1717389900000|2024-06-03 04:45:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|158
1717390200000|2024-06-03 04:50:00|||||||||120
1717390500000|2024-06-03 04:55:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|79
1717390800000|2024-06-03 05:00:00|||||||||104
1717391100000|2024-06-03 05:05:00|||||||||201
1717391400000|2024-06-03 05:10:00|||||||||11
1717391700000|2024-06-03 05:15:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|518
1717392000000|2024-06-03 05:20:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|147
1717392300000|2024-06-03 05:25:00|||||||||182
1717392600000|2024-06-03 05:30:00|||||||||296
1717392900000|2024-06-03 05:35:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|725
1717393200000|2024-06-03 05:40:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|269
1717393500000|2024-06-03 05:45:00|||||||||40
1717393800000|2024-06-03 05:50:00|10592|10590|10592|10590|10592|10590|10592|10590|195
1717394100000|2024-06-03 05:55:00|10591.6|10589.6|10591.2|10589.2|10592|10590|10591.2|10589.2|204
1717394400000|2024-06-03 06:00:00|10590.8|10588.8|10592|10590|10592|10590|10590.5|10588.5|795
1717394700000|2024-06-03 06:05:00|||||||||1444
1717395000000|2024-06-03 06:10:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|834
1717395300000|2024-06-03 06:15:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592|10590|593
1717395600000|2024-06-03 06:20:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|1292
1717395900000|2024-06-03 06:25:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|500
1717396200000|2024-06-03 06:30:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|527
1717396500000|2024-06-03 06:35:00|10594.4|10592.4|10592|10590|10594.4|10592.4|10592|10590|1951
1717396800000|2024-06-03 06:40:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|639
1717397100000|2024-06-03 06:45:00|||||||||255
1717397400000|2024-06-03 06:50:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|390
1717397700000|2024-06-03 06:55:00|10592|10590|10590.5|10588.5|10592|10590|10590.5|10588.5|601
1717398000000|2024-06-03 07:00:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|1264
1717398300000|2024-06-03 07:05:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|891
1717398600000|2024-06-03 07:10:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|2435
1717398900000|2024-06-03 07:15:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|492
1717399200000|2024-06-03 07:20:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|809
1717399500000|2024-06-03 07:25:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|1046
1717399800000|2024-06-03 07:30:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|1566
1717400100000|2024-06-03 07:35:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.9|10586.9|769
1717400400000|2024-06-03 07:40:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|1805
1717400700000|2024-06-03 07:45:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10588.9|10586.9|2088
1717401000000|2024-06-03 07:50:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1603
1717401300000|2024-06-03 07:55:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|1661
1717401600000|2024-06-03 08:00:00|10592|10590|10594.4|10592.4|10594.4|10592.4|10592|10590|2172
1717401900000|2024-06-03 08:05:00|10595.1|10593.1|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|1575
1717402200000|2024-06-03 08:10:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|2117
1717402500000|2024-06-03 08:15:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1513
1717402800000|2024-06-03 08:20:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|808
1717403100000|2024-06-03 08:25:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|601
1717403400000|2024-06-03 08:30:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|948
1717403700000|2024-06-03 08:35:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|476
1717404000000|2024-06-03 08:40:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|834
1717404300000|2024-06-03 08:45:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|82
1717404600000|2024-06-03 08:50:00|||||||||256
1717404900000|2024-06-03 08:55:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|341
1717405200000|2024-06-03 09:00:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|525
1717405500000|2024-06-03 09:05:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|1175
1717405800000|2024-06-03 09:10:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|429
1717406100000|2024-06-03 09:15:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|459
1717406400000|2024-06-03 09:20:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|1299
1717406700000|2024-06-03 09:25:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|811
1717407000000|2024-06-03 09:30:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|563
1717407300000|2024-06-03 09:35:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|435
1717407600000|2024-06-03 09:40:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|1058
1717407900000|2024-06-03 09:45:00|||||||||60
1717408200000|2024-06-03 09:50:00|10595.9|10593.9|10595.9|10593.9|10596.3|10594.3|10595.9|10593.9|607
1717408500000|2024-06-03 09:55:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|317
1717408800000|2024-06-03 10:00:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|130
1717409100000|2024-06-03 10:05:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|867
1717409400000|2024-06-03 10:10:00|||||||||187
1717409700000|2024-06-03 10:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|372
1717410000000|2024-06-03 10:20:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|568
1717410300000|2024-06-03 10:25:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|870
1717410600000|2024-06-03 10:30:00|10599|10597|10599|10597|10599|10597|10599|10597|473
1717410900000|2024-06-03 10:35:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|1002
1717411200000|2024-06-03 10:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|927
1717411500000|2024-06-03 10:45:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|399
1717411800000|2024-06-03 10:50:00|||||||||339
1717412100000|2024-06-03 10:55:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1359
1717412400000|2024-06-03 11:00:00|10599.8|10597.8|10601.4|10599.4|10602.2|10600.2|10599.8|10597.8|1505
1717412700000|2024-06-03 11:05:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|2567
1717413000000|2024-06-03 11:10:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|1402
1717413300000|2024-06-03 11:15:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|1251
1717413600000|2024-06-03 11:20:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|1969
1717413900000|2024-06-03 11:25:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2349
1717414200000|2024-06-03 11:30:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1442
1717414500000|2024-06-03 11:35:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|2169
1717414800000|2024-06-03 11:40:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|2764
1717415100000|2024-06-03 11:45:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603|10601|3560
1717415400000|2024-06-03 11:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2224
1717415700000|2024-06-03 11:55:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|2116
1717416000000|2024-06-03 12:00:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|7337
1717416300000|2024-06-03 12:05:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|1470
1717416600000|2024-06-03 12:10:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10599.8|10597.8|4098
1717416900000|2024-06-03 12:15:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|2146
1717417200000|2024-06-03 12:20:00|10600.6|10598.6|10602.2|10600.2|10603|10601|10600.6|10598.6|5327
1717417500000|2024-06-03 12:25:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|3837
1717417800000|2024-06-03 12:30:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|2778
1717418100000|2024-06-03 12:35:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1416
1717418400000|2024-06-03 12:40:00|10599|10597|10602.2|10600.2|10603|10601|10599|10597|2168
1717418700000|2024-06-03 12:45:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1885
1717419000000|2024-06-03 12:50:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|5249
1717419300000|2024-06-03 12:55:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|4141
1717419600000|2024-06-03 13:00:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|4512
1717419900000|2024-06-03 13:05:00|10600.6|10598.6|10599|10597|10601.4|10599.4|10598.3|10596.3|4199
1717420200000|2024-06-03 13:10:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|5459
1717420500000|2024-06-03 13:15:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|5627
1717420800000|2024-06-03 13:20:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|3571
1717421100000|2024-06-03 13:25:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|2779
1717421400000|2024-06-03 13:30:00|10599|10597|10603|10601|10603|10601|10598.3|10596.3|9107
1717421700000|2024-06-03 13:35:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|2394
1717422000000|2024-06-03 13:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|3004
1717422300000|2024-06-03 13:45:00|10603|10601|10601.4|10599.4|10603|10601|10600.6|10598.6|8648
1717422600000|2024-06-03 13:50:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|3118
1717422900000|2024-06-03 13:55:00|10604.9|10602.9|10604.1|10602.1|10605.3|10603.3|10603.7|10601.7|3490
1717423200000|2024-06-03 14:00:00|10611.5|10609.5|10623.3|10621.3|10626.4|10624.4|10611.5|10609.5|18267
1717423500000|2024-06-03 14:05:00|10624|10622|10624.8|10622.8|10627.2|10625.2|10623.3|10621.3|15914
1717423800000|2024-06-03 14:10:00|10625.6|10623.6|10620.9|10618.9|10625.6|10623.6|10620.9|10618.9|16946
1717424100000|2024-06-03 14:15:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10621.7|10619.7|22445
1717424400000|2024-06-03 14:20:00|10621.7|10619.7|10617.8|10615.8|10621.7|10619.7|10617|10615|16383
1717424700000|2024-06-03 14:25:00|10617|10615|10620.1|10618.1|10620.1|10618.1|10617|10615|16659
1717425000000|2024-06-03 14:30:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|7673
1717425300000|2024-06-03 14:35:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10619.4|10617.4|10501
1717425600000|2024-06-03 14:40:00|10622.5|10620.5|10621.7|10619.7|10624.8|10622.8|10621.7|10619.7|11731
1717425900000|2024-06-03 14:45:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3863
1717426200000|2024-06-03 14:50:00|10623.3|10621.3|10624.8|10622.8|10625.6|10623.6|10622.5|10620.5|3950
1717426500000|2024-06-03 14:55:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|5536
1717426800000|2024-06-03 15:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|4326
1717427100000|2024-06-03 15:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|4171
1717427400000|2024-06-03 15:10:00|||||||||1298
1717427700000|2024-06-03 15:15:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|4432
1717428000000|2024-06-03 15:20:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2449
1717428300000|2024-06-03 15:25:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|2115
1717428600000|2024-06-03 15:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1298
1717428900000|2024-06-03 15:35:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|1932
1717429200000|2024-06-03 15:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2997
1717429500000|2024-06-03 15:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|2093
1717429800000|2024-06-03 15:50:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|2640
1717430100000|2024-06-03 15:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|4042
1717430400000|2024-06-03 16:00:00|||||||||2586
1717430700000|2024-06-03 16:05:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2360
1717431000000|2024-06-03 16:10:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2139
1717431300000|2024-06-03 16:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2122
1717431600000|2024-06-03 16:20:00|10624|10622|10624|10622|10624|10622|10624|10622|1211
1717431900000|2024-06-03 16:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|3123
1717432200000|2024-06-03 16:30:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2647
1717432500000|2024-06-03 16:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|2142
1717432800000|2024-06-03 16:40:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1373
1717433100000|2024-06-03 16:45:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|682
1717433400000|2024-06-03 16:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|295
1717433700000|2024-06-03 16:55:00|||||||||1691
1717434000000|2024-06-03 17:00:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1891
1717434300000|2024-06-03 17:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1684
1717434600000|2024-06-03 17:10:00|||||||||2716
1717434900000|2024-06-03 17:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1674
1717435200000|2024-06-03 17:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|3104
1717435500000|2024-06-03 17:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|920
1717435800000|2024-06-03 17:30:00|||||||||425
1717436100000|2024-06-03 17:35:00|||||||||352
1717436400000|2024-06-03 17:40:00|||||||||405
1717436700000|2024-06-03 17:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|483
1717437000000|2024-06-03 17:50:00|||||||||371
1717437300000|2024-06-03 17:55:00|||||||||2177
1717437600000|2024-06-03 18:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1662
1717437900000|2024-06-03 18:05:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|984
1717438200000|2024-06-03 18:10:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|508
1717438500000|2024-06-03 18:15:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1196
1717438800000|2024-06-03 18:20:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|3360
1717439100000|2024-06-03 18:25:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|4572
1717439400000|2024-06-03 18:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2509
1717439700000|2024-06-03 18:35:00|10628|10626|10628|10626|10628|10626|10628|10626|1754
1717440000000|2024-06-03 18:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|3173
1717440300000|2024-06-03 18:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2990
1717440600000|2024-06-03 18:50:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|2886
1717440900000|2024-06-03 18:55:00|||||||||2989
1717441200000|2024-06-03 19:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|4014
1717441500000|2024-06-03 19:05:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|3851
1717441800000|2024-06-03 19:10:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|948
1717442100000|2024-06-03 19:15:00|||||||||1971
1717442400000|2024-06-03 19:20:00|||||||||3053
1717442700000|2024-06-03 19:25:00|||||||||1630
1717443000000|2024-06-03 19:30:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2702
1717443300000|2024-06-03 19:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|2547
1717443600000|2024-06-03 19:40:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2574
1717443900000|2024-06-03 19:45:00|||||||||2393
1717444200000|2024-06-03 19:50:00|||||||||1278
1717444500000|2024-06-03 19:55:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|2117
1717444800000|2024-06-03 20:00:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|2508
1717445100000|2024-06-03 20:05:00|||||||||1112
1717445400000|2024-06-03 20:10:00|||||||||674
1717445700000|2024-06-03 20:15:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|1178
1717446000000|2024-06-03 20:20:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|5491
1717446300000|2024-06-03 20:25:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1807
1717446600000|2024-06-03 20:30:00|||||||||330
1717446900000|2024-06-03 20:35:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2329
1717447200000|2024-06-03 20:40:00|||||||||176
1717447500000|2024-06-03 20:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|2643
1717447800000|2024-06-03 20:50:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|2359
1717448100000|2024-06-03 20:55:00|10630.7|10628.7|10631.1|10629.1|10631.1|10629.1|10630.7|10628.7|3528
1717452000000|2024-06-03 22:00:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|677
1717452300000|2024-06-03 22:05:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|376
1717452600000|2024-06-03 22:10:00|||||||||36
1717452900000|2024-06-03 22:15:00|||||||||59
1717453200000|2024-06-03 22:20:00|||||||||3
1717453500000|2024-06-03 22:25:00|||||||||41
1717453800000|2024-06-03 22:30:00|||||||||30
1717454100000|2024-06-03 22:35:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|510
1717454400000|2024-06-03 22:40:00|||||||||108
1717454700000|2024-06-03 22:45:00|||||||||94
1717455000000|2024-06-03 22:50:00|||||||||135
1717455300000|2024-06-03 22:55:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|443
1717455600000|2024-06-03 23:00:00|||||||||35
1717455900000|2024-06-03 23:05:00|||||||||150
1717456200000|2024-06-03 23:10:00|||||||||401
1717456500000|2024-06-03 23:15:00|||||||||49
1717456800000|2024-06-03 23:20:00|||||||||23
1717457100000|2024-06-03 23:25:00|||||||||14
1717457400000|2024-06-03 23:30:00|||||||||53
1717457700000|2024-06-03 23:35:00|||||||||375
1717458000000|2024-06-03 23:40:00|||||||||13
1717458300000|2024-06-03 23:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|201
1717458600000|2024-06-03 23:50:00|||||||||102
1717458900000|2024-06-03 23:55:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|295
1717459200000|2024-06-04 00:00:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|435
1717459500000|2024-06-04 00:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|691
1717459800000|2024-06-04 00:10:00|||||||||197
1717460100000|2024-06-04 00:15:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|258
1717460400000|2024-06-04 00:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1104
1717460700000|2024-06-04 00:25:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|315
1717461000000|2024-06-04 00:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|184
1717461300000|2024-06-04 00:35:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|264
1717461600000|2024-06-04 00:40:00|||||||||238
1717461900000|2024-06-04 00:45:00|||||||||596
1717462200000|2024-06-04 00:50:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|325
1717462500000|2024-06-04 00:55:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|635
1717462800000|2024-06-04 01:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|454
1717463100000|2024-06-04 01:05:00|10624|10622|10624|10622|10624|10622|10624|10622|50
1717463400000|2024-06-04 01:10:00|||||||||823
1717463700000|2024-06-04 01:15:00|||||||||396
1717464000000|2024-06-04 01:20:00|||||||||152
1717464300000|2024-06-04 01:25:00|||||||||123
1717464600000|2024-06-04 01:30:00|||||||||333
1717464900000|2024-06-04 01:35:00|||||||||293
1717465200000|2024-06-04 01:40:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|47
1717465500000|2024-06-04 01:45:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|2239
1717465800000|2024-06-04 01:50:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1162
1717466100000|2024-06-04 01:55:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|688
1717466400000|2024-06-04 02:00:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|647
1717466700000|2024-06-04 02:05:00|||||||||104
1717467000000|2024-06-04 02:10:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|83
1717467300000|2024-06-04 02:15:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|230
1717467600000|2024-06-04 02:20:00|10624|10622|10624|10622|10624|10622|10624|10622|157
1717467900000|2024-06-04 02:25:00|||||||||445
1717468200000|2024-06-04 02:30:00|||||||||20
1717468500000|2024-06-04 02:35:00|||||||||253
1717468800000|2024-06-04 02:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|928
1717469100000|2024-06-04 02:45:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|344
1717469400000|2024-06-04 02:50:00|||||||||516
1717469700000|2024-06-04 02:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|449
1717470000000|2024-06-04 03:00:00|||||||||213
1717470300000|2024-06-04 03:05:00|10624|10622|10624|10622|10624|10622|10624|10622|222
1717470600000|2024-06-04 03:10:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|158
1717470900000|2024-06-04 03:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|284
1717471200000|2024-06-04 03:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|267
1717471500000|2024-06-04 03:25:00|||||||||59
1717471800000|2024-06-04 03:30:00|||||||||85
1717472100000|2024-06-04 03:35:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1218
1717472400000|2024-06-04 03:40:00|10624|10622|10624|10622|10624|10622|10624|10622|600
1717472700000|2024-06-04 03:45:00|||||||||379
1717473000000|2024-06-04 03:50:00|||||||||29
1717473300000|2024-06-04 03:55:00|||||||||69
1717473600000|2024-06-04 04:00:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|288
1717473900000|2024-06-04 04:05:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|635
1717474200000|2024-06-04 04:10:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1328
1717474500000|2024-06-04 04:15:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|255
1717474800000|2024-06-04 04:20:00|||||||||136
1717475100000|2024-06-04 04:25:00|||||||||18
1717475400000|2024-06-04 04:30:00|||||||||67
1717475700000|2024-06-04 04:35:00|||||||||116
1717476000000|2024-06-04 04:40:00|||||||||13
1717476300000|2024-06-04 04:45:00|||||||||1
1717476600000|2024-06-04 04:50:00|||||||||1
1717476900000|2024-06-04 04:55:00|||||||||6
1717477200000|2024-06-04 05:00:00|||||||||14
1717477500000|2024-06-04 05:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|792
1717477800000|2024-06-04 05:10:00|||||||||19
1717478100000|2024-06-04 05:15:00|||||||||211
1717478400000|2024-06-04 05:20:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|1320
1717478700000|2024-06-04 05:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|393
1717479000000|2024-06-04 05:30:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|251
1717479300000|2024-06-04 05:35:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|240
1717479600000|2024-06-04 05:40:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|451
1717479900000|2024-06-04 05:45:00|||||||||36
1717480200000|2024-06-04 05:50:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|209
1717480500000|2024-06-04 05:55:00|||||||||55
1717480800000|2024-06-04 06:00:00|10624|10622|10624|10622|10624|10622|10624|10622|863
1717481100000|2024-06-04 06:05:00|10623.3|10621.3|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|1256
1717481400000|2024-06-04 06:10:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|836
1717481700000|2024-06-04 06:15:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|471
1717482000000|2024-06-04 06:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|603
1717482300000|2024-06-04 06:25:00|10622.1|10620.1|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|419
1717482600000|2024-06-04 06:30:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1144
1717482900000|2024-06-04 06:35:00|10622.1|10620.1|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1239
1717483200000|2024-06-04 06:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|615
1717483500000|2024-06-04 06:45:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|566
1717483800000|2024-06-04 06:50:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|1064
1717484100000|2024-06-04 06:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1222
1717484400000|2024-06-04 07:00:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|841
1717484700000|2024-06-04 07:05:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|2179
1717485000000|2024-06-04 07:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|1374
1717485300000|2024-06-04 07:15:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|4486
1717485600000|2024-06-04 07:20:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|3769
1717485900000|2024-06-04 07:25:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1652
1717486200000|2024-06-04 07:30:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|1776
1717486500000|2024-06-04 07:35:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|2208
1717486800000|2024-06-04 07:40:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|3480
1717487100000|2024-06-04 07:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|16868
1717487400000|2024-06-04 07:50:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2812
1717487700000|2024-06-04 07:55:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10633.4|10631.4|3012
1717488000000|2024-06-04 08:00:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|1110
1717488300000|2024-06-04 08:05:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|7399
1717488600000|2024-06-04 08:10:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|4626
1717488900000|2024-06-04 08:15:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|554
1717489200000|2024-06-04 08:20:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3747
1717489500000|2024-06-04 08:25:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|2107
1717489800000|2024-06-04 08:30:00|10635|10633|10635|10633|10635|10633|10635|10633|609
1717490100000|2024-06-04 08:35:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|660
1717490400000|2024-06-04 08:40:00|||||||||439
1717490700000|2024-06-04 08:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|2283
1717491000000|2024-06-04 08:50:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|464
1717491300000|2024-06-04 08:55:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|887
1717491600000|2024-06-04 09:00:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1839
1717491900000|2024-06-04 09:05:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|710
1717492200000|2024-06-04 09:10:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6333
1717492500000|2024-06-04 09:15:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1571
1717492800000|2024-06-04 09:20:00|10632.6|10630.6|10629.5|10627.5|10633.4|10631.4|10628.7|10626.7|5146
1717493100000|2024-06-04 09:25:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|3830
1717493400000|2024-06-04 09:30:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|3454
1717493700000|2024-06-04 09:35:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|861
1717494000000|2024-06-04 09:40:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2001
1717494300000|2024-06-04 09:45:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|232
1717494600000|2024-06-04 09:50:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1038
1717494900000|2024-06-04 09:55:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|1599
1717495200000|2024-06-04 10:00:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1180
1717495500000|2024-06-04 10:05:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|1374
1717495800000|2024-06-04 10:10:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|1615
1717496100000|2024-06-04 10:15:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1549
1717496400000|2024-06-04 10:20:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1934
1717496700000|2024-06-04 10:25:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|885
1717497000000|2024-06-04 10:30:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|807
1717497300000|2024-06-04 10:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|558
1717497600000|2024-06-04 10:40:00|||||||||568
1717497900000|2024-06-04 10:45:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|2782
1717498200000|2024-06-04 10:50:00|||||||||161
1717498500000|2024-06-04 10:55:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|780
1717498800000|2024-06-04 11:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|987
1717499100000|2024-06-04 11:05:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1043
1717499400000|2024-06-04 11:10:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|653
1717499700000|2024-06-04 11:15:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1980
1717500000000|2024-06-04 11:20:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|874
1717500300000|2024-06-04 11:25:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|2734
1717500600000|2024-06-04 11:30:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|1367
1717500900000|2024-06-04 11:35:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|940
1717501200000|2024-06-04 11:40:00|10634.2|10632.2|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|756
1717501500000|2024-06-04 11:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1549
1717501800000|2024-06-04 11:50:00|10633.4|10631.4|10635|10633|10635|10633|10632.6|10630.6|4131
1717502100000|2024-06-04 11:55:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|3965
1717502400000|2024-06-04 12:00:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.1|10636.1|10438
1717502700000|2024-06-04 12:05:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|2396
1717503000000|2024-06-04 12:10:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10639.7|10637.7|3093
1717503300000|2024-06-04 12:15:00|10642|10640|10645.1|10643.1|10645.1|10643.1|10642|10640|5241
1717503600000|2024-06-04 12:20:00|10644.8|10642.8|10644.4|10642.4|10644.8|10642.8|10642.8|10640.8|5596
1717503900000|2024-06-04 12:25:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|3597
1717504200000|2024-06-04 12:30:00|10644.8|10642.8|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|5069
1717504500000|2024-06-04 12:35:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|4177
1717504800000|2024-06-04 12:40:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|2993
1717505100000|2024-06-04 12:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2136
1717505400000|2024-06-04 12:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|3291
1717505700000|2024-06-04 12:55:00|10646.7|10644.7|10646.7|10644.7|10649|10647|10646.7|10644.7|4026
1717506000000|2024-06-04 13:00:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|3802
1717506300000|2024-06-04 13:05:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|6667
1717506600000|2024-06-04 13:10:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|3834
1717506900000|2024-06-04 13:15:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|3870
1717507200000|2024-06-04 13:20:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|5946
1717507500000|2024-06-04 13:25:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2953
1717507800000|2024-06-04 13:30:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2516
1717508100000|2024-06-04 13:35:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|5439
1717508400000|2024-06-04 13:40:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|4264
1717508700000|2024-06-04 13:45:00|10647.5|10645.5|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|7944
1717509000000|2024-06-04 13:50:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|5684
1717509300000|2024-06-04 13:55:00|10652.2|10650.2|10649.8|10647.8|10652.2|10650.2|10648.3|10646.3|15670
1717509600000|2024-06-04 14:00:00|10653|10651|10656.9|10654.9|10663.1|10661.1|10651.4|10649.4|28065
1717509900000|2024-06-04 14:05:00|10656.1|10654.1|10652.2|10650.2|10656.9|10654.9|10652.2|10650.2|10343
1717510200000|2024-06-04 14:10:00|10651.4|10649.4|10648.3|10646.3|10653|10651|10648.3|10646.3|14260
1717510500000|2024-06-04 14:15:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10645.1|10643.1|9782
1717510800000|2024-06-04 14:20:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10643.6|10641.6|21327
1717511100000|2024-06-04 14:25:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.1|10643.1|7044
1717511400000|2024-06-04 14:30:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|3818
1717511700000|2024-06-04 14:35:00|10649|10647|10648.3|10646.3|10649|10647|10646.7|10644.7|7102
1717512000000|2024-06-04 14:40:00|10647.5|10645.5|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|3034
1717512300000|2024-06-04 14:45:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|5025
1717512600000|2024-06-04 14:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|3704
1717512900000|2024-06-04 14:55:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|2721
1717513200000|2024-06-04 15:00:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649|10647|8683
1717513500000|2024-06-04 15:05:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|7827
1717513800000|2024-06-04 15:10:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|4450
1717514100000|2024-06-04 15:15:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|3612
1717514400000|2024-06-04 15:20:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|2259
1717514700000|2024-06-04 15:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|2818
1717515000000|2024-06-04 15:30:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|2108
1717515300000|2024-06-04 15:35:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2033
1717515600000|2024-06-04 15:40:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|1817
1717515900000|2024-06-04 15:45:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|1818
1717516200000|2024-06-04 15:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1047
1717516500000|2024-06-04 15:55:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2788
1717516800000|2024-06-04 16:00:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|3146
1717517100000|2024-06-04 16:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|788
1717517400000|2024-06-04 16:10:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|3002
1717517700000|2024-06-04 16:15:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|4052
1717518000000|2024-06-04 16:20:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2614
1717518300000|2024-06-04 16:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1565
1717518600000|2024-06-04 16:30:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2807
1717518900000|2024-06-04 16:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|483
1717519200000|2024-06-04 16:40:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1705
1717519500000|2024-06-04 16:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1501
1717519800000|2024-06-04 16:50:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|5150
1717520100000|2024-06-04 16:55:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10658.4|10656.4|4095
1717520400000|2024-06-04 17:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1284
1717520700000|2024-06-04 17:05:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1187
1717521000000|2024-06-04 17:10:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|4506
1717521300000|2024-06-04 17:15:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1517
1717521600000|2024-06-04 17:20:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|3598
1717521900000|2024-06-04 17:25:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2721
1717522200000|2024-06-04 17:30:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|5210
1717522500000|2024-06-04 17:35:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1283
1717522800000|2024-06-04 17:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1190
1717523100000|2024-06-04 17:45:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1150
1717523400000|2024-06-04 17:50:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|4975
1717523700000|2024-06-04 17:55:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|3303
1717524000000|2024-06-04 18:00:00|10663.1|10661.1|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|3524
1717524300000|2024-06-04 18:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|3593
1717524600000|2024-06-04 18:10:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|791
1717524900000|2024-06-04 18:15:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|3129
1717525200000|2024-06-04 18:20:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|4329
1717525500000|2024-06-04 18:25:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|792
1717525800000|2024-06-04 18:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2320
1717526100000|2024-06-04 18:35:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1495
1717526400000|2024-06-04 18:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2589
1717526700000|2024-06-04 18:45:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|4219
1717527000000|2024-06-04 18:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|677
1717527300000|2024-06-04 18:55:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|5544
1717527600000|2024-06-04 19:00:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|5260
1717527900000|2024-06-04 19:05:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|1353
1717528200000|2024-06-04 19:10:00|||||||||1715
1717528500000|2024-06-04 19:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|1590
1717528800000|2024-06-04 19:20:00|||||||||1406
1717529100000|2024-06-04 19:25:00|||||||||863
1717529400000|2024-06-04 19:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1984
1717529700000|2024-06-04 19:35:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2186
1717530000000|2024-06-04 19:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|2610
1717530300000|2024-06-04 19:45:00|10658.8|10656.8|10658.4|10656.4|10658.8|10656.8|10658.4|10656.4|1601
1717530600000|2024-06-04 19:50:00|||||||||1601
1717530900000|2024-06-04 19:55:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|3318
1717531200000|2024-06-04 20:00:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|4152
1717531500000|2024-06-04 20:05:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|3861
1717531800000|2024-06-04 20:10:00|||||||||500
1717532100000|2024-06-04 20:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|3436
1717532400000|2024-06-04 20:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|740
1717532700000|2024-06-04 20:25:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|378
1717533000000|2024-06-04 20:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|3360
1717533300000|2024-06-04 20:35:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3163
1717533600000|2024-06-04 20:40:00|||||||||1398
1717533900000|2024-06-04 20:45:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|2060
1717534200000|2024-06-04 20:50:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1847
1717534500000|2024-06-04 20:55:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|4290
1717538400000|2024-06-04 22:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|275
1717538700000|2024-06-04 22:05:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|163
1717539000000|2024-06-04 22:10:00|||||||||44
1717539300000|2024-06-04 22:15:00|||||||||8
1717539600000|2024-06-04 22:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|274
1717539900000|2024-06-04 22:25:00|||||||||107
1717540200000|2024-06-04 22:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|28
1717540500000|2024-06-04 22:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|127
1717540800000|2024-06-04 22:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|396
1717541100000|2024-06-04 22:45:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|428
1717541400000|2024-06-04 22:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|78
1717541700000|2024-06-04 22:55:00|||||||||84
1717542000000|2024-06-04 23:00:00|||||||||132
1717542300000|2024-06-04 23:05:00|||||||||101
1717542600000|2024-06-04 23:10:00|10658|10656|10657.6|10655.6|10658|10656|10657.6|10655.6|392
1717542900000|2024-06-04 23:15:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|158
1717543200000|2024-06-04 23:20:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|156
1717543500000|2024-06-04 23:25:00|||||||||43
1717543800000|2024-06-04 23:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|268
1717544100000|2024-06-04 23:35:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|917
1717544400000|2024-06-04 23:40:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2357
1717544700000|2024-06-04 23:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|587
1717545000000|2024-06-04 23:50:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|222
1717545300000|2024-06-04 23:55:00|||||||||15
1717545600000|2024-06-05 00:00:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|551
1717545900000|2024-06-05 00:05:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1401
1717546200000|2024-06-05 00:10:00|||||||||445
1717546500000|2024-06-05 00:15:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10653|10651|410
1717546800000|2024-06-05 00:20:00|||||||||836
1717547100000|2024-06-05 00:25:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|719
1717547400000|2024-06-05 00:30:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10652.2|10650.2|1513
1717547700000|2024-06-05 00:35:00|10652.2|10650.2|10655.3|10653.3|10655.3|10653.3|10652.2|10650.2|881
1717548000000|2024-06-05 00:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|806
1717548300000|2024-06-05 00:45:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|249
1717548600000|2024-06-05 00:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|252
1717548900000|2024-06-05 00:55:00|10653.7|10651.7|10653.7|10651.7|10654.1|10652.1|10653.7|10651.7|285
1717549200000|2024-06-05 01:00:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|320
1717549500000|2024-06-05 01:05:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|601
1717549800000|2024-06-05 01:10:00|10654.1|10652.1|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|626
1717550100000|2024-06-05 01:15:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|585
1717550400000|2024-06-05 01:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|83
1717550700000|2024-06-05 01:25:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|839
1717551000000|2024-06-05 01:30:00|10653|10651|10653|10651|10653.7|10651.7|10652.6|10650.6|628
1717551300000|2024-06-05 01:35:00|||||||||206
1717551600000|2024-06-05 01:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|444
1717551900000|2024-06-05 01:45:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|40
1717552200000|2024-06-05 01:50:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|149
1717552500000|2024-06-05 01:55:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|483
1717552800000|2024-06-05 02:00:00|||||||||16
1717553100000|2024-06-05 02:05:00|||||||||2
1717553400000|2024-06-05 02:10:00|||||||||1320
1717553700000|2024-06-05 02:15:00|10653|10651|10653|10651|10653|10651|10653|10651|455
1717554000000|2024-06-05 02:20:00|||||||||62
1717554300000|2024-06-05 02:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|772
1717554600000|2024-06-05 02:30:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|333
1717554900000|2024-06-05 02:35:00|10654.1|10652.1|10653|10651|10654.1|10652.1|10653|10651|344
1717555200000|2024-06-05 02:40:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|329
1717555500000|2024-06-05 02:45:00|||||||||261
1717555800000|2024-06-05 02:50:00|||||||||1255
1717556100000|2024-06-05 02:55:00|||||||||2
1717556400000|2024-06-05 03:00:00|||||||||80
1717556700000|2024-06-05 03:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|185
1717557000000|2024-06-05 03:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|474
1717557300000|2024-06-05 03:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|526
1717557600000|2024-06-05 03:20:00|||||||||89
1717557900000|2024-06-05 03:25:00|||||||||1639
1717558200000|2024-06-05 03:30:00|||||||||38
1717558500000|2024-06-05 03:35:00|||||||||69
1717558800000|2024-06-05 03:40:00|||||||||8
1717559100000|2024-06-05 03:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|915
1717559400000|2024-06-05 03:50:00|||||||||19
1717559700000|2024-06-05 03:55:00|||||||||634
1717560000000|2024-06-05 04:00:00|||||||||147
1717560300000|2024-06-05 04:05:00|||||||||103
1717560600000|2024-06-05 04:10:00|||||||||5
1717560900000|2024-06-05 04:15:00|||||||||28
1717561200000|2024-06-05 04:20:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|434
1717561500000|2024-06-05 04:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|702
1717561800000|2024-06-05 04:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|322
1717562100000|2024-06-05 04:35:00|||||||||4
1717562400000|2024-06-05 04:40:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|327
1717562700000|2024-06-05 04:45:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|137
1717563000000|2024-06-05 04:50:00|||||||||25
1717563300000|2024-06-05 04:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|93
1717563600000|2024-06-05 05:00:00|||||||||552
1717563900000|2024-06-05 05:05:00|||||||||26
1717564200000|2024-06-05 05:10:00|||||||||14
1717564500000|2024-06-05 05:15:00|||||||||40
1717564800000|2024-06-05 05:20:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|217
1717565100000|2024-06-05 05:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|744
1717565400000|2024-06-05 05:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|575
1717565700000|2024-06-05 05:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|97
1717566000000|2024-06-05 05:40:00|||||||||42
1717566300000|2024-06-05 05:45:00|||||||||384
1717566600000|2024-06-05 05:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|577
1717566900000|2024-06-05 05:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|281
1717567200000|2024-06-05 06:00:00|||||||||105
1717567500000|2024-06-05 06:05:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|680
1717567800000|2024-06-05 06:10:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|790
1717568100000|2024-06-05 06:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|444
1717568400000|2024-06-05 06:20:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|987
1717568700000|2024-06-05 06:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1022
1717569000000|2024-06-05 06:30:00|10649|10647|10649|10647|10649|10647|10649|10647|479
1717569300000|2024-06-05 06:35:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|1215
1717569600000|2024-06-05 06:40:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|121
1717569900000|2024-06-05 06:45:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1268
1717570200000|2024-06-05 06:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|4225
1717570500000|2024-06-05 06:55:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|2623
1717570800000|2024-06-05 07:00:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|2391
1717571100000|2024-06-05 07:05:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1088
1717571400000|2024-06-05 07:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|951
1717571700000|2024-06-05 07:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|202
1717572000000|2024-06-05 07:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|901
1717572300000|2024-06-05 07:25:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2139
1717572600000|2024-06-05 07:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1809
1717572900000|2024-06-05 07:35:00|||||||||465
1717573200000|2024-06-05 07:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|902
1717573500000|2024-06-05 07:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1405
1717573800000|2024-06-05 07:50:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2524
1717574100000|2024-06-05 07:55:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|3533
1717574400000|2024-06-05 08:00:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1942
1717574700000|2024-06-05 08:05:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|308
1717575000000|2024-06-05 08:10:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|848
1717575300000|2024-06-05 08:15:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1006
1717575600000|2024-06-05 08:20:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|4124
1717575900000|2024-06-05 08:25:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1672
1717576200000|2024-06-05 08:30:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|2518
1717576500000|2024-06-05 08:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|436
1717576800000|2024-06-05 08:40:00|||||||||1328
1717577100000|2024-06-05 08:45:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|438
1717577400000|2024-06-05 08:50:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|412
1717577700000|2024-06-05 08:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|187
1717578000000|2024-06-05 09:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1087
1717578300000|2024-06-05 09:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|2541
1717578600000|2024-06-05 09:10:00|10648.7|10646.7|10649|10647|10649|10647|10648.3|10646.3|398
1717578900000|2024-06-05 09:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|283
1717579200000|2024-06-05 09:20:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|878
1717579500000|2024-06-05 09:25:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|778
1717579800000|2024-06-05 09:30:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|183
1717580100000|2024-06-05 09:35:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1562
1717580400000|2024-06-05 09:40:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2319
1717580700000|2024-06-05 09:45:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|171
1717581000000|2024-06-05 09:50:00|||||||||1059
1717581300000|2024-06-05 09:55:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|3759
1717581600000|2024-06-05 10:00:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1452
1717581900000|2024-06-05 10:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|1624
1717582200000|2024-06-05 10:10:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|917
1717582500000|2024-06-05 10:15:00|||||||||78
1717582800000|2024-06-05 10:20:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|182
1717583100000|2024-06-05 10:25:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|497
1717583400000|2024-06-05 10:30:00|10649|10647|10649|10647|10649|10647|10649|10647|55
1717583700000|2024-06-05 10:35:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|752
1717584000000|2024-06-05 10:40:00|||||||||179
1717584300000|2024-06-05 10:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1095
1717584600000|2024-06-05 10:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|409
1717584900000|2024-06-05 10:55:00|||||||||291
1717585200000|2024-06-05 11:00:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|3004
1717585500000|2024-06-05 11:05:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|729
1717585800000|2024-06-05 11:10:00|||||||||109
1717586100000|2024-06-05 11:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2489
1717586400000|2024-06-05 11:20:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|871
1717586700000|2024-06-05 11:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|692
1717587000000|2024-06-05 11:30:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|1089
1717587300000|2024-06-05 11:35:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|1998
1717587600000|2024-06-05 11:40:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|731
1717587900000|2024-06-05 11:45:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|3174
1717588200000|2024-06-05 11:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|3361
1717588500000|2024-06-05 11:55:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|2404
1717588800000|2024-06-05 12:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|2542
1717589100000|2024-06-05 12:05:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658|10656|2776
1717589400000|2024-06-05 12:10:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|4764
1717589700000|2024-06-05 12:15:00|10660.8|10658.8|10655.3|10653.3|10664.7|10662.7|10654.5|10652.5|14275
1717590000000|2024-06-05 12:20:00|10656.1|10654.1|10652.2|10650.2|10657.6|10655.6|10651.4|10649.4|7395
1717590300000|2024-06-05 12:25:00|10651.4|10649.4|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|11548
1717590600000|2024-06-05 12:30:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|5312
1717590900000|2024-06-05 12:35:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|3531
1717591200000|2024-06-05 12:40:00|10655.3|10653.3|10660|10658|10660|10658|10654.5|10652.5|3241
1717591500000|2024-06-05 12:45:00|10659.2|10657.2|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|6249
1717591800000|2024-06-05 12:50:00|10659.2|10657.2|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|2856
1717592100000|2024-06-05 12:55:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10657.6|10655.6|3847
1717592400000|2024-06-05 13:00:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3441
1717592700000|2024-06-05 13:05:00|10657.6|10655.6|10658.4|10656.4|10661.5|10659.5|10656.9|10654.9|3991
1717593000000|2024-06-05 13:10:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|1939
1717593300000|2024-06-05 13:15:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|2858
1717593600000|2024-06-05 13:20:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|2022
1717593900000|2024-06-05 13:25:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660|10658|2979
1717594200000|2024-06-05 13:30:00|10663.1|10661.1|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|6949
1717594500000|2024-06-05 13:35:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|4635
1717594800000|2024-06-05 13:40:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10663.9|10661.9|6104
1717595100000|2024-06-05 13:45:00|10670.1|10668.1|10663.1|10661.1|10671.7|10669.7|10660|10658|14745
1717595400000|2024-06-05 13:50:00|10663.9|10661.9|10667|10665|10667|10665|10663.9|10661.9|18094
1717595700000|2024-06-05 13:55:00|10667.8|10665.8|10672.5|10670.5|10672.5|10670.5|10667|10665|9476
1717596000000|2024-06-05 14:00:00|10677.2|10675.2|10657.6|10655.6|10677.2|10675.2|10652.2|10650.2|24347
1717596300000|2024-06-05 14:05:00|10658.4|10656.4|10650.6|10648.6|10658.4|10656.4|10650.6|10648.6|14603
1717596600000|2024-06-05 14:10:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|9078
1717596900000|2024-06-05 14:15:00|10649|10647|10649|10647|10649|10647|10646.7|10644.7|6854
1717597200000|2024-06-05 14:20:00|10649.8|10647.8|10654.5|10652.5|10655.3|10653.3|10649|10647|8783
1717597500000|2024-06-05 14:25:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653|10651|12459
1717597800000|2024-06-05 14:30:00|10654.5|10652.5|10658.4|10656.4|10660|10658|10653.7|10651.7|9955
1717598100000|2024-06-05 14:35:00|10659.2|10657.2|10663.1|10661.1|10664.7|10662.7|10658.4|10656.4|7051
1717598400000|2024-06-05 14:40:00|10662.3|10660.3|10661.5|10659.5|10663.9|10661.9|10660.8|10658.8|10196
1717598700000|2024-06-05 14:45:00|10662.3|10660.3|10659.2|10657.2|10663.1|10661.1|10659.2|10657.2|4933
1717599000000|2024-06-05 14:50:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|4038
1717599300000|2024-06-05 14:55:00|10659.2|10657.2|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|3699
1717599600000|2024-06-05 15:00:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10661.5|10659.5|10672
1717599900000|2024-06-05 15:05:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10664.7|10662.7|6805
1717600200000|2024-06-05 15:10:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|4314
1717600500000|2024-06-05 15:15:00|10667|10665|10669.4|10667.4|10670.9|10668.9|10667|10665|5120
1717600800000|2024-06-05 15:20:00|10668.6|10666.6|10672.5|10670.5|10674|10672|10667|10665|7767
1717601100000|2024-06-05 15:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|7682
1717601400000|2024-06-05 15:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|4898
1717601700000|2024-06-05 15:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|3726
1717602000000|2024-06-05 15:40:00|10670.9|10668.9|10674|10672|10674|10672|10670.9|10668.9|3982
1717602300000|2024-06-05 15:45:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|3087
1717602600000|2024-06-05 15:50:00|10674|10672|10671.7|10669.7|10674|10672|10670.9|10668.9|3612
1717602900000|2024-06-05 15:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|4100
1717603200000|2024-06-05 16:00:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2449
1717603500000|2024-06-05 16:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2039
1717603800000|2024-06-05 16:10:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1915
1717604100000|2024-06-05 16:15:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|4794
1717604400000|2024-06-05 16:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2486
1717604700000|2024-06-05 16:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2432
1717605000000|2024-06-05 16:30:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3033
1717605300000|2024-06-05 16:35:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|473
1717605600000|2024-06-05 16:40:00|||||||||2007
1717605900000|2024-06-05 16:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1123
1717606200000|2024-06-05 16:50:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|1022
1717606500000|2024-06-05 16:55:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1403
1717606800000|2024-06-05 17:00:00|||||||||331
1717607100000|2024-06-05 17:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1520
1717607400000|2024-06-05 17:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|465
1717607700000|2024-06-05 17:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|511
1717608000000|2024-06-05 17:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|970
1717608300000|2024-06-05 17:25:00|||||||||150
1717608600000|2024-06-05 17:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2025
1717608900000|2024-06-05 17:35:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1882
1717609200000|2024-06-05 17:40:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1606
1717609500000|2024-06-05 17:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3951
1717609800000|2024-06-05 17:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|382
1717610100000|2024-06-05 17:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1237
1717610400000|2024-06-05 18:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1959
1717610700000|2024-06-05 18:05:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|3395
1717611000000|2024-06-05 18:10:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|3843
1717611300000|2024-06-05 18:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2506
1717611600000|2024-06-05 18:20:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3342
1717611900000|2024-06-05 18:25:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1648
1717612200000|2024-06-05 18:30:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1774
1717612500000|2024-06-05 18:35:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|6497
1717612800000|2024-06-05 18:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|809
1717613100000|2024-06-05 18:45:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|4811
1717613400000|2024-06-05 18:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|2888
1717613700000|2024-06-05 18:55:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|6293
1717614000000|2024-06-05 19:00:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|2936
1717614300000|2024-06-05 19:05:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|4463
1717614600000|2024-06-05 19:10:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|842
1717614900000|2024-06-05 19:15:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|4184
1717615200000|2024-06-05 19:20:00|||||||||449
1717615500000|2024-06-05 19:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|3556
1717615800000|2024-06-05 19:30:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|3182
1717616100000|2024-06-05 19:35:00|||||||||870
1717616400000|2024-06-05 19:40:00|||||||||1175
1717616700000|2024-06-05 19:45:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2945
1717617000000|2024-06-05 19:50:00|||||||||1187
1717617300000|2024-06-05 19:55:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|6498
1717617600000|2024-06-05 20:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.6|10675.6|7656
1717617900000|2024-06-05 20:05:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|4244
1717618200000|2024-06-05 20:10:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|2761
1717618500000|2024-06-05 20:15:00|||||||||957
1717618800000|2024-06-05 20:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|1900
1717619100000|2024-06-05 20:25:00|||||||||888
1717619400000|2024-06-05 20:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|615
1717619700000|2024-06-05 20:35:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|3502
1717620000000|2024-06-05 20:40:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|2317
1717620300000|2024-06-05 20:45:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1827
1717620600000|2024-06-05 20:50:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1995
1717620900000|2024-06-05 20:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2066
1717624800000|2024-06-05 22:00:00|10679.9|10677.9|10678.7|10676.7|10679.9|10677.9|10678.7|10676.7|302
1717625100000|2024-06-05 22:05:00|10679.1|10677.1|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|403
1717625400000|2024-06-05 22:10:00|||||||||220
1717625700000|2024-06-05 22:15:00|10678|10676|10678|10676|10678|10676|10678|10676|112
1717626000000|2024-06-05 22:20:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|71
1717626300000|2024-06-05 22:25:00|||||||||82
1717626600000|2024-06-05 22:30:00|||||||||34
1717626900000|2024-06-05 22:35:00|10677.6|10675.6|10678|10676|10678|10676|10677.6|10675.6|124
1717627200000|2024-06-05 22:40:00|||||||||640
1717627500000|2024-06-05 22:45:00|||||||||2
1717627800000|2024-06-05 22:50:00|||||||||21
1717628100000|2024-06-05 22:55:00|||||||||45
1717628400000|2024-06-05 23:00:00|||||||||31
1717628700000|2024-06-05 23:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|46
1717629000000|2024-06-05 23:10:00|10678|10676|10678|10676|10678|10676|10678|10676|186
1717629300000|2024-06-05 23:15:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|284
1717629600000|2024-06-05 23:20:00|||||||||34
1717629900000|2024-06-05 23:25:00|||||||||25
1717630200000|2024-06-05 23:30:00|||||||||16
1717630500000|2024-06-05 23:35:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|444
1717630800000|2024-06-05 23:40:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|134
1717631100000|2024-06-05 23:45:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|135
1717631400000|2024-06-05 23:50:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|429
1717631700000|2024-06-05 23:55:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|74
1717632000000|2024-06-06 00:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|26
1717632300000|2024-06-06 00:05:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|49
1717632600000|2024-06-06 00:10:00|||||||||237
1717632900000|2024-06-06 00:15:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|325
1717633200000|2024-06-06 00:20:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|218
1717633500000|2024-06-06 00:25:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|626
1717633800000|2024-06-06 00:30:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1045
1717634100000|2024-06-06 00:35:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|364
1717634400000|2024-06-06 00:40:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|568
1717634700000|2024-06-06 00:45:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|82
1717635000000|2024-06-06 00:50:00|||||||||115
1717635300000|2024-06-06 00:55:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|138
1717635600000|2024-06-06 01:00:00|10678|10676|10678|10676|10678|10676|10678|10676|284
1717635900000|2024-06-06 01:05:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|729
1717636200000|2024-06-06 01:10:00|||||||||96
1717636500000|2024-06-06 01:15:00|||||||||11
1717636800000|2024-06-06 01:20:00|||||||||168
1717637100000|2024-06-06 01:25:00|||||||||19
1717637400000|2024-06-06 01:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|90
1717637700000|2024-06-06 01:35:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|706
1717638000000|2024-06-06 01:40:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|718
1717638300000|2024-06-06 01:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1108
1717638600000|2024-06-06 01:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1383
1717638900000|2024-06-06 01:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1206
1717639200000|2024-06-06 02:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1251
1717639500000|2024-06-06 02:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|347
1717639800000|2024-06-06 02:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|407
1717640100000|2024-06-06 02:15:00|||||||||54
1717640400000|2024-06-06 02:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|888
1717640700000|2024-06-06 02:25:00|||||||||112
1717641000000|2024-06-06 02:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|427
1717641300000|2024-06-06 02:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|904
1717641600000|2024-06-06 02:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|109
1717641900000|2024-06-06 02:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|318
1717642200000|2024-06-06 02:50:00|||||||||59
1717642500000|2024-06-06 02:55:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1284
1717642800000|2024-06-06 03:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|598
1717643100000|2024-06-06 03:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|217
1717643400000|2024-06-06 03:10:00|||||||||87
1717643700000|2024-06-06 03:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|366
1717644000000|2024-06-06 03:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|729
1717644300000|2024-06-06 03:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|127
1717644600000|2024-06-06 03:30:00|||||||||5
1717644900000|2024-06-06 03:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|528
1717645200000|2024-06-06 03:40:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|336
1717645500000|2024-06-06 03:45:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|324
1717645800000|2024-06-06 03:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|174
1717646100000|2024-06-06 03:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|114
1717646400000|2024-06-06 04:00:00|||||||||119
1717646700000|2024-06-06 04:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|361
1717647000000|2024-06-06 04:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|303
1717647300000|2024-06-06 04:15:00|||||||||35
1717647600000|2024-06-06 04:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|277
1717647900000|2024-06-06 04:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|540
1717648200000|2024-06-06 04:30:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10671.3|10669.3|132
1717648500000|2024-06-06 04:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|175
1717648800000|2024-06-06 04:40:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|525
1717649100000|2024-06-06 04:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|942
1717649400000|2024-06-06 04:50:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|283
1717649700000|2024-06-06 04:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|203
1717650000000|2024-06-06 05:00:00|10671.7|10669.7|10672.1|10670.1|10672.5|10670.5|10671.7|10669.7|360
1717650300000|2024-06-06 05:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|89
1717650600000|2024-06-06 05:10:00|||||||||3
1717650900000|2024-06-06 05:15:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|640
1717651200000|2024-06-06 05:20:00|||||||||118
1717651500000|2024-06-06 05:25:00|||||||||555
1717651800000|2024-06-06 05:30:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|701
1717652100000|2024-06-06 05:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|318
1717652400000|2024-06-06 05:40:00|||||||||39
1717652700000|2024-06-06 05:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|849
1717653000000|2024-06-06 05:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|177
1717653300000|2024-06-06 05:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1206
1717653600000|2024-06-06 06:00:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|2552
1717653900000|2024-06-06 06:05:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|951
1717654200000|2024-06-06 06:10:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|301
1717654500000|2024-06-06 06:15:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|404
1717654800000|2024-06-06 06:20:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|652
1717655100000|2024-06-06 06:25:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|776
1717655400000|2024-06-06 06:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1460
1717655700000|2024-06-06 06:35:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|745
1717656000000|2024-06-06 06:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1615
1717656300000|2024-06-06 06:45:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|4195
1717656600000|2024-06-06 06:50:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|703
1717656900000|2024-06-06 06:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|3171
1717657200000|2024-06-06 07:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|726
1717657500000|2024-06-06 07:05:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|3276
1717657800000|2024-06-06 07:10:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|1402
1717658100000|2024-06-06 07:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|5679
1717658400000|2024-06-06 07:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1492
1717658700000|2024-06-06 07:25:00|||||||||247
1717659000000|2024-06-06 07:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|2934
1717659300000|2024-06-06 07:35:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|4329
1717659600000|2024-06-06 07:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|2060
1717659900000|2024-06-06 07:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1628
1717660200000|2024-06-06 07:50:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1507
1717660500000|2024-06-06 07:55:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|5808
1717660800000|2024-06-06 08:00:00|10667|10665|10667|10665|10667|10665|10667|10665|2316
1717661100000|2024-06-06 08:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|693
1717661400000|2024-06-06 08:10:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|577
1717661700000|2024-06-06 08:15:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|1081
1717662000000|2024-06-06 08:20:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|498
1717662300000|2024-06-06 08:25:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1631
1717662600000|2024-06-06 08:30:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|1469
1717662900000|2024-06-06 08:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|2120
1717663200000|2024-06-06 08:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1708
1717663500000|2024-06-06 08:45:00|10668.2|10666.2|10668.6|10666.6|10668.6|10666.6|10668.2|10666.2|349
1717663800000|2024-06-06 08:50:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|909
1717664100000|2024-06-06 08:55:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1007
1717664400000|2024-06-06 09:00:00|10669|10667|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1597
1717664700000|2024-06-06 09:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1239
1717665000000|2024-06-06 09:10:00|||||||||86
1717665300000|2024-06-06 09:15:00|||||||||265
1717665600000|2024-06-06 09:20:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|815
1717665900000|2024-06-06 09:25:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|204
1717666200000|2024-06-06 09:30:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|332
1717666500000|2024-06-06 09:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|619
1717666800000|2024-06-06 09:40:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|447
1717667100000|2024-06-06 09:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|991
1717667400000|2024-06-06 09:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|502
1717667700000|2024-06-06 09:55:00|10674|10672|10674|10672|10674|10672|10674|10672|4648
1717668000000|2024-06-06 10:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1214
1717668300000|2024-06-06 10:05:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|237
1717668600000|2024-06-06 10:10:00|||||||||440
1717668900000|2024-06-06 10:15:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|542
1717669200000|2024-06-06 10:20:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|269
1717669500000|2024-06-06 10:25:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|334
1717669800000|2024-06-06 10:30:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1766
1717670100000|2024-06-06 10:35:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|894
1717670400000|2024-06-06 10:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|583
1717670700000|2024-06-06 10:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|882
1717671000000|2024-06-06 10:50:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|426
1717671300000|2024-06-06 10:55:00|10674|10672|10674|10672|10674|10672|10674|10672|383
1717671600000|2024-06-06 11:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|916
1717671900000|2024-06-06 11:05:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1814
1717672200000|2024-06-06 11:10:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1028
1717672500000|2024-06-06 11:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|2085
1717672800000|2024-06-06 11:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1924
1717673100000|2024-06-06 11:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1851
1717673400000|2024-06-06 11:30:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1196
1717673700000|2024-06-06 11:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|825
1717674000000|2024-06-06 11:40:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|3080
1717674300000|2024-06-06 11:45:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|2784
1717674600000|2024-06-06 11:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1833
1717674900000|2024-06-06 11:55:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|4568
1717675200000|2024-06-06 12:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1763
1717675500000|2024-06-06 12:05:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|2536
1717675800000|2024-06-06 12:10:00|10668.6|10666.6|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|5423
1717676100000|2024-06-06 12:15:00|10668.2|10666.2|10670.9|10668.9|10670.9|10668.9|10664.7|10662.7|10429
1717676400000|2024-06-06 12:20:00|10671.7|10669.7|10667.8|10665.8|10671.7|10669.7|10666.2|10664.2|4935
1717676700000|2024-06-06 12:25:00|10667|10665|10672.5|10670.5|10673.3|10671.3|10667|10665|5104
1717677000000|2024-06-06 12:30:00|10675.6|10673.6|10670.9|10668.9|10681.9|10679.9|10670.9|10668.9|21717
1717677300000|2024-06-06 12:35:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10667.8|10665.8|9100
1717677600000|2024-06-06 12:40:00|10670.1|10668.1|10668.6|10666.6|10672.5|10670.5|10668.6|10666.6|7444
1717677900000|2024-06-06 12:45:00|10667.8|10665.8|10667|10665|10669.4|10667.4|10667|10665|3322
1717678200000|2024-06-06 12:50:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|3417
1717678500000|2024-06-06 12:55:00|10664.7|10662.7|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|4855
1717678800000|2024-06-06 13:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10666.2|10664.2|8796
1717679100000|2024-06-06 13:05:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|6531
1717679400000|2024-06-06 13:10:00|10669.4|10667.4|10667|10665|10669.4|10667.4|10663.9|10661.9|6427
1717679700000|2024-06-06 13:15:00|10667.8|10665.8|10669.4|10667.4|10670.9|10668.9|10667|10665|7877
1717680000000|2024-06-06 13:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2992
1717680300000|2024-06-06 13:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|4934
1717680600000|2024-06-06 13:30:00|10670.9|10668.9|10675.6|10673.6|10676.4|10674.4|10670.9|10668.9|6505
1717680900000|2024-06-06 13:35:00|10676|10674|10679.5|10677.5|10679.5|10677.5|10675.6|10673.6|7037
1717681200000|2024-06-06 13:40:00|10678.7|10676.7|10678.7|10676.7|10681.9|10679.9|10678|10676|9049
1717681500000|2024-06-06 13:45:00|10678|10676|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|5488
1717681800000|2024-06-06 13:50:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10673.3|10671.3|8211
1717682100000|2024-06-06 13:55:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|3534
1717682400000|2024-06-06 14:00:00|10675.2|10673.2|10674.8|10672.8|10676.4|10674.4|10674|10672|5261
1717682700000|2024-06-06 14:05:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|3378
1717683000000|2024-06-06 14:10:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10674|10672|3211
1717683300000|2024-06-06 14:15:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|2050
1717683600000|2024-06-06 14:20:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|1856
1717683900000|2024-06-06 14:25:00|10673.3|10671.3|10670.9|10668.9|10674|10672|10670.9|10668.9|4861
1717684200000|2024-06-06 14:30:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|3692
1717684500000|2024-06-06 14:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1753
1717684800000|2024-06-06 14:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|2718
1717685100000|2024-06-06 14:45:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|801
1717685400000|2024-06-06 14:50:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|4266
1717685700000|2024-06-06 14:55:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|6178
1717686000000|2024-06-06 15:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|4807
1717686300000|2024-06-06 15:05:00|10672.9|10670.9|10674|10672|10674|10672|10672.9|10670.9|2831
1717686600000|2024-06-06 15:10:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|3762
1717686900000|2024-06-06 15:15:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|3307
1717687200000|2024-06-06 15:20:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|5262
1717687500000|2024-06-06 15:25:00|10675.6|10673.6|10677.2|10675.2|10678|10676|10675.6|10673.6|2037
1717687800000|2024-06-06 15:30:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|3038
1717688100000|2024-06-06 15:35:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1710
1717688400000|2024-06-06 15:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|3438
1717688700000|2024-06-06 15:45:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|4066
1717689000000|2024-06-06 15:50:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|3800
1717689300000|2024-06-06 15:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|5382
1717689600000|2024-06-06 16:00:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|3174
1717689900000|2024-06-06 16:05:00|||||||||693
1717690200000|2024-06-06 16:10:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|2054
1717690500000|2024-06-06 16:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|2217
1717690800000|2024-06-06 16:20:00|||||||||287
1717691100000|2024-06-06 16:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1172
1717691400000|2024-06-06 16:30:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|1680
1717691700000|2024-06-06 16:35:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1134
1717692000000|2024-06-06 16:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1130
1717692300000|2024-06-06 16:45:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|508
1717692600000|2024-06-06 16:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|704
1717692900000|2024-06-06 16:55:00|10675.2|10673.2|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|3613
1717693200000|2024-06-06 17:00:00|10678|10676|10676.4|10674.4|10678|10676|10675.6|10673.6|4359
1717693500000|2024-06-06 17:05:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|2235
1717693800000|2024-06-06 17:10:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|956
1717694100000|2024-06-06 17:15:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|501
1717694400000|2024-06-06 17:20:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|2984
1717694700000|2024-06-06 17:25:00|10677.2|10675.2|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|2081
1717695000000|2024-06-06 17:30:00|10678|10676|10680.3|10678.3|10681.9|10679.9|10678|10676|7228
1717695300000|2024-06-06 17:35:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|5827
1717695600000|2024-06-06 17:40:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2239
1717695900000|2024-06-06 17:45:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|2154
1717696200000|2024-06-06 17:50:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|1031
1717696500000|2024-06-06 17:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2699
1717696800000|2024-06-06 18:00:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|4391
1717697100000|2024-06-06 18:05:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|1643
1717697400000|2024-06-06 18:10:00|||||||||992
1717697700000|2024-06-06 18:15:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|505
1717698000000|2024-06-06 18:20:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1493
1717698300000|2024-06-06 18:25:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1634
1717698600000|2024-06-06 18:30:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1291
1717698900000|2024-06-06 18:35:00|||||||||1621
1717699200000|2024-06-06 18:40:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|4458
1717699500000|2024-06-06 18:45:00|||||||||788
1717699800000|2024-06-06 18:50:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|3543
1717700100000|2024-06-06 18:55:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|2678
1717700400000|2024-06-06 19:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|2445
1717700700000|2024-06-06 19:05:00|||||||||1118
1717701000000|2024-06-06 19:10:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|4036
1717701300000|2024-06-06 19:15:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|4103
1717701600000|2024-06-06 19:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|1926
1717701900000|2024-06-06 19:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|3319
1717702200000|2024-06-06 19:30:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|4064
1717702500000|2024-06-06 19:35:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2132
1717702800000|2024-06-06 19:40:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|3379
1717703100000|2024-06-06 19:45:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1407
1717703400000|2024-06-06 19:50:00|||||||||2140
1717703700000|2024-06-06 19:55:00|||||||||2652
1717704000000|2024-06-06 20:00:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|3639
1717704300000|2024-06-06 20:05:00|||||||||309
1717704600000|2024-06-06 20:10:00|||||||||852
1717704900000|2024-06-06 20:15:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2273
1717705200000|2024-06-06 20:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|1967
1717705500000|2024-06-06 20:25:00|||||||||1490
1717705800000|2024-06-06 20:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|951
1717706100000|2024-06-06 20:35:00|||||||||1679
1717706400000|2024-06-06 20:40:00|||||||||3706
1717706700000|2024-06-06 20:45:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|2788
1717707000000|2024-06-06 20:50:00|||||||||928
1717707300000|2024-06-06 20:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|2301
1717711200000|2024-06-06 22:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|584
1717711500000|2024-06-06 22:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|584
1717711800000|2024-06-06 22:10:00|||||||||12
1717712100000|2024-06-06 22:15:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|150
1717712400000|2024-06-06 22:20:00|||||||||11
1717712700000|2024-06-06 22:25:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|42
1717713000000|2024-06-06 22:30:00|||||||||417
1717713300000|2024-06-06 22:35:00|10678|10676|10678|10676|10678.3|10676.3|10678|10676|105
1717713600000|2024-06-06 22:40:00|||||||||49
1717713900000|2024-06-06 22:45:00|||||||||2
1717714200000|2024-06-06 22:50:00|||||||||73
1717714500000|2024-06-06 22:55:00|||||||||13
1717714800000|2024-06-06 23:00:00|||||||||23
1717715100000|2024-06-06 23:05:00|||||||||24
1717715400000|2024-06-06 23:10:00|||||||||26
1717715700000|2024-06-06 23:15:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|211
1717716000000|2024-06-06 23:20:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|1256
1717716300000|2024-06-06 23:25:00|||||||||6
1717716600000|2024-06-06 23:30:00|||||||||22
1717716900000|2024-06-06 23:35:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|250
1717717200000|2024-06-06 23:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|351
1717717500000|2024-06-06 23:45:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|200
1717717800000|2024-06-06 23:50:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|291
1717718100000|2024-06-06 23:55:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|220
1717718400000|2024-06-07 00:00:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|183
1717718700000|2024-06-07 00:05:00|||||||||6
1717719000000|2024-06-07 00:10:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|255
1717719300000|2024-06-07 00:15:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|564
1717719600000|2024-06-07 00:20:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|314
1717719900000|2024-06-07 00:25:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|718
1717720200000|2024-06-07 00:30:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|115
1717720500000|2024-06-07 00:35:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|350
1717720800000|2024-06-07 00:40:00|||||||||22
1717721100000|2024-06-07 00:45:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|214
1717721400000|2024-06-07 00:50:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|255
1717721700000|2024-06-07 00:55:00|||||||||107
1717722000000|2024-06-07 01:00:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|313
1717722300000|2024-06-07 01:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1268
1717722600000|2024-06-07 01:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|216
1717722900000|2024-06-07 01:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|332
1717723200000|2024-06-07 01:20:00|||||||||25
1717723500000|2024-06-07 01:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|269
1717723800000|2024-06-07 01:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2296
1717724100000|2024-06-07 01:35:00|||||||||427
1717724400000|2024-06-07 01:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|232
1717724700000|2024-06-07 01:45:00|||||||||216
1717725000000|2024-06-07 01:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|448
1717725300000|2024-06-07 01:55:00|||||||||784
1717725600000|2024-06-07 02:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|541
1717725900000|2024-06-07 02:05:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|266
1717726200000|2024-06-07 02:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|221
1717726500000|2024-06-07 02:15:00|||||||||15
1717726800000|2024-06-07 02:20:00|||||||||165
1717727100000|2024-06-07 02:25:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|352
1717727400000|2024-06-07 02:30:00|10674|10672|10674|10672|10674|10672|10674|10672|632
1717727700000|2024-06-07 02:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|91
1717728000000|2024-06-07 02:40:00|||||||||57
1717728300000|2024-06-07 02:45:00|||||||||2
1717728600000|2024-06-07 02:50:00|||||||||624
1717729200000|2024-06-07 03:00:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|219
1717729500000|2024-06-07 03:05:00|||||||||100
1717729800000|2024-06-07 03:10:00|||||||||294
1717730100000|2024-06-07 03:15:00|||||||||23
1717730400000|2024-06-07 03:20:00|||||||||1
1717730700000|2024-06-07 03:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|323
1717731000000|2024-06-07 03:30:00|||||||||431
1717731300000|2024-06-07 03:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|521
1717731600000|2024-06-07 03:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|43
1717731900000|2024-06-07 03:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|450
1717732200000|2024-06-07 03:50:00|10672.1|10670.1|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|161
1717732500000|2024-06-07 03:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|277
1717732800000|2024-06-07 04:00:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|118
1717733100000|2024-06-07 04:05:00|||||||||98
1717733400000|2024-06-07 04:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|334
1717733700000|2024-06-07 04:15:00|||||||||106
1717734000000|2024-06-07 04:20:00|||||||||58
1717734300000|2024-06-07 04:25:00|||||||||132
1717734600000|2024-06-07 04:30:00|||||||||301
1717734900000|2024-06-07 04:35:00|||||||||4
1717735200000|2024-06-07 04:40:00|||||||||5
1717735500000|2024-06-07 04:45:00|||||||||48
1717735800000|2024-06-07 04:50:00|||||||||4
1717736100000|2024-06-07 04:55:00|||||||||4
1717736400000|2024-06-07 05:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|577
1717736700000|2024-06-07 05:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|1655
1717737000000|2024-06-07 05:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|359
1717737300000|2024-06-07 05:15:00|||||||||3
1717737600000|2024-06-07 05:20:00|||||||||13
1717737900000|2024-06-07 05:25:00|||||||||4
1717738200000|2024-06-07 05:30:00|||||||||46
1717738500000|2024-06-07 05:35:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1140
1717738800000|2024-06-07 05:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|777
1717739100000|2024-06-07 05:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|711
1717739400000|2024-06-07 05:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|757
1717739700000|2024-06-07 05:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|555
1717740000000|2024-06-07 06:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|738
1717740300000|2024-06-07 06:05:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|1628
1717740600000|2024-06-07 06:10:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|727
1717740900000|2024-06-07 06:15:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|916
1717741200000|2024-06-07 06:20:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|358
1717741500000|2024-06-07 06:25:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1550
1717741800000|2024-06-07 06:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|457
1717742100000|2024-06-07 06:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|105
1717742400000|2024-06-07 06:40:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|616
1717742700000|2024-06-07 06:45:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|660
1717743000000|2024-06-07 06:50:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1098
1717743300000|2024-06-07 06:55:00|||||||||88
1717743600000|2024-06-07 07:00:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1473
1717743900000|2024-06-07 07:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|739
1717744200000|2024-06-07 07:10:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|360
1717744500000|2024-06-07 07:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1120
1717744800000|2024-06-07 07:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|594
1717745100000|2024-06-07 07:25:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|2576
1717745400000|2024-06-07 07:30:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|2707
1717745700000|2024-06-07 07:35:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|935
1717746000000|2024-06-07 07:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1351
1717746300000|2024-06-07 07:45:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|846
1717746600000|2024-06-07 07:50:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|275
1717746900000|2024-06-07 07:55:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|317
1717747200000|2024-06-07 08:00:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1383
1717747500000|2024-06-07 08:05:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1146
1717747800000|2024-06-07 08:10:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1688
1717748100000|2024-06-07 08:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1087
1717748400000|2024-06-07 08:20:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|992
1717748700000|2024-06-07 08:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1178
1717749000000|2024-06-07 08:30:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1220
1717749300000|2024-06-07 08:35:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|713
1717749600000|2024-06-07 08:40:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1611
1717749900000|2024-06-07 08:45:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1067
1717750200000|2024-06-07 08:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1744
1717750500000|2024-06-07 08:55:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1306
1717750800000|2024-06-07 09:00:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|1885
1717751100000|2024-06-07 09:05:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1519
1717751400000|2024-06-07 09:10:00|||||||||25
1717751700000|2024-06-07 09:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1930
1717752000000|2024-06-07 09:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|279
1717752300000|2024-06-07 09:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|5050
1717752600000|2024-06-07 09:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|836
1717752900000|2024-06-07 09:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|595
1717753200000|2024-06-07 09:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|1895
1717753500000|2024-06-07 09:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1373
1717753800000|2024-06-07 09:50:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1168
1717754100000|2024-06-07 09:55:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1293
1717754400000|2024-06-07 10:00:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|522
1717754700000|2024-06-07 10:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1466
1717755000000|2024-06-07 10:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|445
1717755300000|2024-06-07 10:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2392
1717755600000|2024-06-07 10:20:00|||||||||93
1717755900000|2024-06-07 10:25:00|||||||||524
1717756200000|2024-06-07 10:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|133
1717756500000|2024-06-07 10:35:00|10674|10672|10674|10672|10674|10672|10674|10672|305
1717756800000|2024-06-07 10:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|3137
1717757100000|2024-06-07 10:45:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1310
1717757400000|2024-06-07 10:50:00|||||||||180
1717757700000|2024-06-07 10:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|329
1717758000000|2024-06-07 11:00:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|805
1717758300000|2024-06-07 11:05:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1239
1717758600000|2024-06-07 11:10:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1667
1717758900000|2024-06-07 11:15:00|||||||||196
1717759200000|2024-06-07 11:20:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|6331
1717759500000|2024-06-07 11:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|2898
1717759800000|2024-06-07 11:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|3486
1717760100000|2024-06-07 11:35:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|8339
1717760400000|2024-06-07 11:40:00|10669.8|10667.8|10668.6|10666.6|10669.8|10667.8|10667.8|10665.8|2645
1717760700000|2024-06-07 11:45:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2601
1717761000000|2024-06-07 11:50:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1443
1717761300000|2024-06-07 11:55:00|10670.1|10668.1|10672.5|10670.5|10673.3|10671.3|10670.1|10668.1|3579
1717761600000|2024-06-07 12:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2131
1717761900000|2024-06-07 12:05:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1524
1717762200000|2024-06-07 12:10:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|2092
1717762500000|2024-06-07 12:15:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|4948
1717762800000|2024-06-07 12:20:00|10672.5|10670.5|10673.3|10671.3|10674.8|10672.8|10671.7|10669.7|4321
1717763100000|2024-06-07 12:25:00|10674|10672|10675.6|10673.6|10677.6|10675.6|10673.3|10671.3|6993
1717763400000|2024-06-07 12:30:00|10692|10690|10610.8|10608.8|10692|10690|10609.2|10607.2|30664
1717763700000|2024-06-07 12:35:00|10610|10608|10620.9|10618.9|10621.7|10619.7|10607.6|10605.6|28513
1717764000000|2024-06-07 12:40:00|10620.1|10618.1|10621.7|10619.7|10625.6|10623.6|10618.6|10616.6|24459
1717764300000|2024-06-07 12:45:00|10622.5|10620.5|10614.7|10612.7|10622.5|10620.5|10612.3|10610.3|19369
1717764600000|2024-06-07 12:50:00|10615.5|10613.5|10610|10608|10616.2|10614.2|10610|10608|14130
1717764900000|2024-06-07 12:55:00|10609.2|10607.2|10613.1|10611.1|10613.9|10611.9|10608.4|10606.4|11940
1717765200000|2024-06-07 13:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10610|10608|11316
1717765500000|2024-06-07 13:05:00|10614.7|10612.7|10617|10615|10617.8|10615.8|10614.7|10612.7|16241
1717765800000|2024-06-07 13:10:00|10616.2|10614.2|10617|10615|10619.4|10617.4|10614.7|10612.7|9064
1717766100000|2024-06-07 13:15:00|10617.8|10615.8|10619.4|10617.4|10620.9|10618.9|10617|10615|6135
1717766400000|2024-06-07 13:20:00|10618.6|10616.6|10622.5|10620.5|10623.3|10621.3|10617.8|10615.8|8141
1717766700000|2024-06-07 13:25:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10622.5|10620.5|8944
1717767000000|2024-06-07 13:30:00|10623.3|10621.3|10618.6|10616.6|10623.3|10621.3|10617.8|10615.8|23092
1717767300000|2024-06-07 13:35:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617|10615|13622
1717767600000|2024-06-07 13:40:00|10617|10615|10613.9|10611.9|10617.8|10615.8|10613.1|10611.1|14508
1717767900000|2024-06-07 13:45:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10611.5|10609.5|6747
1717768200000|2024-06-07 13:50:00|10613.1|10611.1|10616.2|10614.2|10617|10615|10612.7|10610.7|9128
1717768500000|2024-06-07 13:55:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|6074
1717768800000|2024-06-07 14:00:00|10614.7|10612.7|10613.1|10611.1|10616.2|10614.2|10612.3|10610.3|6030
1717769100000|2024-06-07 14:05:00|10613.9|10611.9|10616.2|10614.2|10617|10615|10613.1|10611.1|8542
1717769400000|2024-06-07 14:10:00|10617|10615|10614.7|10612.7|10617|10615|10614.7|10612.7|6518
1717769700000|2024-06-07 14:15:00|10613.9|10611.9|10618.6|10616.6|10618.6|10616.6|10613.9|10611.9|6517
1717770000000|2024-06-07 14:20:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|8677
1717770300000|2024-06-07 14:25:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|4370
1717770600000|2024-06-07 14:30:00|10616.2|10614.2|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|2795
1717770900000|2024-06-07 14:35:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617|10615|5214
1717771200000|2024-06-07 14:40:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|3525
1717771500000|2024-06-07 14:45:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10613.1|10611.1|6930
1717771800000|2024-06-07 14:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|4273
1717772100000|2024-06-07 14:55:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10611.5|10609.5|4954
1717772400000|2024-06-07 15:00:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|4986
1717772700000|2024-06-07 15:05:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|3358
1717773000000|2024-06-07 15:10:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|2034
1717773300000|2024-06-07 15:15:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|1008
1717773600000|2024-06-07 15:20:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1580
1717773900000|2024-06-07 15:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|2337
1717774200000|2024-06-07 15:30:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|3318
1717774500000|2024-06-07 15:35:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|1307
1717774800000|2024-06-07 15:40:00|||||||||1601
1717775100000|2024-06-07 15:45:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|4702
1717775400000|2024-06-07 15:50:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|3954
1717775700000|2024-06-07 15:55:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|2033
1717776000000|2024-06-07 16:00:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|2879
1717776300000|2024-06-07 16:05:00|10616.2|10614.2|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|4229
1717776600000|2024-06-07 16:10:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|2067
1717776900000|2024-06-07 16:15:00|10617|10615|10614.7|10612.7|10617|10615|10614.7|10612.7|2622
1717777200000|2024-06-07 16:20:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|3808
1717777500000|2024-06-07 16:25:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10614.7|10612.7|16431
1717777800000|2024-06-07 16:30:00|10617.8|10615.8|10613.9|10611.9|10617.8|10615.8|10613.1|10611.1|5131
1717778100000|2024-06-07 16:35:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1637
1717778400000|2024-06-07 16:40:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1691
1717778700000|2024-06-07 16:45:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|2061
1717779000000|2024-06-07 16:50:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|5676
1717779300000|2024-06-07 16:55:00|||||||||435
1717779600000|2024-06-07 17:00:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|9388
1717779900000|2024-06-07 17:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|711
1717780200000|2024-06-07 17:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|745
1717780500000|2024-06-07 17:15:00|||||||||442
1717780800000|2024-06-07 17:20:00|||||||||1310
1717781100000|2024-06-07 17:25:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1790
1717781400000|2024-06-07 17:30:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|453
1717781700000|2024-06-07 17:35:00|||||||||1031
1717782000000|2024-06-07 17:40:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|821
1717782300000|2024-06-07 17:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|773
1717782600000|2024-06-07 17:50:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|3085
1717782900000|2024-06-07 17:55:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|2642
1717783200000|2024-06-07 18:00:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1201
1717783500000|2024-06-07 18:05:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1824
1717783800000|2024-06-07 18:10:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|338
1717784100000|2024-06-07 18:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2328
1717784400000|2024-06-07 18:20:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|3664
1717784700000|2024-06-07 18:25:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|4021
1717785000000|2024-06-07 18:30:00|||||||||885
1717785300000|2024-06-07 18:35:00|||||||||1140
1717785600000|2024-06-07 18:40:00|||||||||1509
1717785900000|2024-06-07 18:45:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|2860
1717786200000|2024-06-07 18:50:00|||||||||1205
1717786500000|2024-06-07 18:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|4365
1717786800000|2024-06-07 19:00:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|1474
1717787100000|2024-06-07 19:05:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|3193
1717787400000|2024-06-07 19:10:00|||||||||430
1717787700000|2024-06-07 19:15:00|||||||||679
1717788000000|2024-06-07 19:20:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1922
1717788300000|2024-06-07 19:25:00|||||||||402
1717788600000|2024-06-07 19:30:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|2322
1717788900000|2024-06-07 19:35:00|||||||||1475
1717789200000|2024-06-07 19:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|1442
1717789500000|2024-06-07 19:45:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1409
1717789800000|2024-06-07 19:50:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|6185
1717790100000|2024-06-07 19:55:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|7567
1717790400000|2024-06-07 20:00:00|10610|10608|10610|10608|10610|10608|10610|10608|791
1717790700000|2024-06-07 20:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|371
1717791000000|2024-06-07 20:10:00|||||||||510
1717791300000|2024-06-07 20:15:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|394
1717791600000|2024-06-07 20:20:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|2715
1717791900000|2024-06-07 20:25:00|||||||||222
1717792200000|2024-06-07 20:30:00|||||||||2770
1717792500000|2024-06-07 20:35:00|||||||||420
1717792800000|2024-06-07 20:40:00|||||||||612
1717793100000|2024-06-07 20:45:00|||||||||1383
1717793400000|2024-06-07 20:50:00|||||||||1129
1717793700000|2024-06-07 20:55:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|4281
1717970400000|2024-06-09 22:00:00|10605.7|10603.7|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|1151
1717970700000|2024-06-09 22:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603|10601|550
1717971000000|2024-06-09 22:10:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10603|10601|199
1717971300000|2024-06-09 22:15:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|1368
1717971600000|2024-06-09 22:20:00|||||||||534
1717971900000|2024-06-09 22:25:00|||||||||872
1717972200000|2024-06-09 22:30:00|||||||||1521
1717972500000|2024-06-09 22:35:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|891
1717972800000|2024-06-09 22:40:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|302
1717973100000|2024-06-09 22:45:00|10598.7|10596.7|10599|10597|10599|10597|10598.7|10596.7|199
1717973400000|2024-06-09 22:50:00|||||||||4
1717973700000|2024-06-09 22:55:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|42
1717974000000|2024-06-09 23:00:00|||||||||107
1717974300000|2024-06-09 23:05:00|||||||||373
1717974600000|2024-06-09 23:10:00|||||||||61
1717974900000|2024-06-09 23:15:00|||||||||133
1717975200000|2024-06-09 23:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|2321
1717975500000|2024-06-09 23:25:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|352
1717975800000|2024-06-09 23:30:00|||||||||39
1717976100000|2024-06-09 23:35:00|||||||||10
1717976400000|2024-06-09 23:40:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|203
1717976700000|2024-06-09 23:45:00|||||||||38
1717977000000|2024-06-09 23:50:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|648
1717977300000|2024-06-09 23:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1465
1717977600000|2024-06-10 00:00:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1471
1717977900000|2024-06-10 00:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|783
1717978200000|2024-06-10 00:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|428
1717978500000|2024-06-10 00:15:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|1014
1717978800000|2024-06-10 00:20:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|297
1717979100000|2024-06-10 00:25:00|||||||||216
1717979400000|2024-06-10 00:30:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|477
1717979700000|2024-06-10 00:35:00|10601.4|10599.4|10601.4|10599.4|10601.8|10599.8|10601.4|10599.4|230
1717980000000|2024-06-10 00:40:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|1898
1717980300000|2024-06-10 00:45:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|81
1717980600000|2024-06-10 00:50:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|229
1717980900000|2024-06-10 00:55:00|10603|10601|10605.3|10603.3|10605.3|10603.3|10603|10601|1055
1717981200000|2024-06-10 01:00:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|771
1717981500000|2024-06-10 01:05:00|||||||||209
1717981800000|2024-06-10 01:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|952
1717982100000|2024-06-10 01:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|358
1717982400000|2024-06-10 01:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|1202
1717982700000|2024-06-10 01:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1521
1717983000000|2024-06-10 01:30:00|10603.3|10601.3|10603|10601|10603.3|10601.3|10603|10601|664
1717983300000|2024-06-10 01:35:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|921
1717983600000|2024-06-10 01:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|266
1717983900000|2024-06-10 01:45:00|||||||||187
1717984200000|2024-06-10 01:50:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|111
1717984500000|2024-06-10 01:55:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|114
1717984800000|2024-06-10 02:00:00|||||||||2
1717985100000|2024-06-10 02:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|392
1717985400000|2024-06-10 02:10:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|355
1717985700000|2024-06-10 02:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|272
1717986000000|2024-06-10 02:20:00|||||||||24
1717986300000|2024-06-10 02:25:00|||||||||1
1717986600000|2024-06-10 02:30:00|10603|10601|10603|10601|10603|10601|10603|10601|115
1717986900000|2024-06-10 02:35:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|1362
1717987200000|2024-06-10 02:40:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|644
1717987500000|2024-06-10 02:45:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|31
1717987800000|2024-06-10 02:50:00|||||||||210
1717988100000|2024-06-10 02:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|284
1717988400000|2024-06-10 03:00:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|270
1717988700000|2024-06-10 03:05:00|||||||||2
1717989000000|2024-06-10 03:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|7
1717989300000|2024-06-10 03:15:00|10603|10601|10602.2|10600.2|10603|10601|10601.4|10599.4|544
1717989600000|2024-06-10 03:20:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|72
1717989900000|2024-06-10 03:25:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|79
1717990200000|2024-06-10 03:30:00|10603|10601|10603|10601|10603|10601|10603|10601|394
1717990500000|2024-06-10 03:35:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|537
1717990800000|2024-06-10 03:40:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|116
1717991100000|2024-06-10 03:45:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|112
1717991400000|2024-06-10 03:50:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|380
1717991700000|2024-06-10 03:55:00|||||||||19
1717992000000|2024-06-10 04:00:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|300
1717992300000|2024-06-10 04:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|262
1717992600000|2024-06-10 04:10:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|209
1717992900000|2024-06-10 04:15:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|114
1717993200000|2024-06-10 04:20:00|||||||||46
1717993500000|2024-06-10 04:25:00|||||||||3
1717993800000|2024-06-10 04:30:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|774
1717994100000|2024-06-10 04:35:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1101
1717994400000|2024-06-10 04:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|241
1717994700000|2024-06-10 04:45:00|||||||||1
1717995000000|2024-06-10 04:50:00|||||||||1
1717995300000|2024-06-10 04:55:00|||||||||571
1717995600000|2024-06-10 05:00:00|||||||||52
1717995900000|2024-06-10 05:05:00|||||||||156
1717996200000|2024-06-10 05:10:00|||||||||15
1717996500000|2024-06-10 05:15:00|||||||||5
1717996800000|2024-06-10 05:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|306
1717997100000|2024-06-10 05:25:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|402
1717997400000|2024-06-10 05:30:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|300
1717997700000|2024-06-10 05:35:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|183
1717998000000|2024-06-10 05:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|265
1717998300000|2024-06-10 05:45:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|422
1717998600000|2024-06-10 05:50:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|1040
1717998900000|2024-06-10 05:55:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|531
1717999200000|2024-06-10 06:00:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10600.6|10598.6|1252
1717999500000|2024-06-10 06:05:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|578
1717999800000|2024-06-10 06:10:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|160
1718000100000|2024-06-10 06:15:00|10603|10601|10603|10601|10603|10601|10603|10601|690
1718000400000|2024-06-10 06:20:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|247
1718000700000|2024-06-10 06:25:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|381
1718001000000|2024-06-10 06:30:00|10603|10601|10601.4|10599.4|10603|10601|10600.6|10598.6|2393
1718001300000|2024-06-10 06:35:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|631
1718001600000|2024-06-10 06:40:00|10601.4|10599.4|10599|10597|10601.4|10599.4|10599|10597|991
1718001900000|2024-06-10 06:45:00|10599.4|10597.4|10600.6|10598.6|10600.6|10598.6|10599|10597|388
1718002200000|2024-06-10 06:50:00|10601.4|10599.4|10603|10601|10603.7|10601.7|10601.4|10599.4|2067
1718002500000|2024-06-10 06:55:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|2156
1718002800000|2024-06-10 07:00:00|10602.2|10600.2|10606.1|10604.1|10606.1|10604.1|10601.4|10599.4|1956
1718003100000|2024-06-10 07:05:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2281
1718003400000|2024-06-10 07:10:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1948
1718003700000|2024-06-10 07:15:00|10603|10601|10598.3|10596.3|10603|10601|10597.5|10595.5|5032
1718004000000|2024-06-10 07:20:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|769
1718004300000|2024-06-10 07:25:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|1052
1718004600000|2024-06-10 07:30:00|10599|10597|10599.8|10597.8|10601.4|10599.4|10599|10597|3060
1718004900000|2024-06-10 07:35:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1215
1718005200000|2024-06-10 07:40:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|524
1718005500000|2024-06-10 07:45:00|10600.6|10598.6|10598.3|10596.3|10600.6|10598.6|10597.5|10595.5|1295
1718005800000|2024-06-10 07:50:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1744
1718006100000|2024-06-10 07:55:00|||||||||94
1718006400000|2024-06-10 08:00:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|2624
1718006700000|2024-06-10 08:05:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1570
1718007000000|2024-06-10 08:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|1212
1718007300000|2024-06-10 08:15:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|2498
1718007600000|2024-06-10 08:20:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|468
1718007900000|2024-06-10 08:25:00|10603.3|10601.3|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|3408
1718008200000|2024-06-10 08:30:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|3715
1718008500000|2024-06-10 08:35:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|6625
1718008800000|2024-06-10 08:40:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10598.3|10596.3|3199
1718009100000|2024-06-10 08:45:00|10598.7|10596.7|10597.5|10595.5|10598.7|10596.7|10597.5|10595.5|2855
1718009400000|2024-06-10 08:50:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|2563
1718009700000|2024-06-10 08:55:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|5568
1718010000000|2024-06-10 09:00:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|2821
1718010300000|2024-06-10 09:05:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|488
1718010600000|2024-06-10 09:10:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1426
1718010900000|2024-06-10 09:15:00|10601.4|10599.4|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|2159
1718011200000|2024-06-10 09:20:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|1063
1718011500000|2024-06-10 09:25:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|1337
1718011800000|2024-06-10 09:30:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|979
1718012100000|2024-06-10 09:35:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1108
1718012400000|2024-06-10 09:40:00|10606.1|10604.1|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|1054
1718012700000|2024-06-10 09:45:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|214
1718013000000|2024-06-10 09:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|990
1718013300000|2024-06-10 09:55:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|2189
1718013600000|2024-06-10 10:00:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1538
1718013900000|2024-06-10 10:05:00|10603.7|10601.7|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|1081
1718014200000|2024-06-10 10:10:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1119
1718014500000|2024-06-10 10:15:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2137
1718014800000|2024-06-10 10:20:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|714
1718015100000|2024-06-10 10:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|294
1718015400000|2024-06-10 10:30:00|10605.3|10603.3|10603|10601|10605.3|10603.3|10603|10601|888
1718015700000|2024-06-10 10:35:00|10602.2|10600.2|10599.8|10597.8|10602.2|10600.2|10599.8|10597.8|2808
1718016000000|2024-06-10 10:40:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|527
1718016300000|2024-06-10 10:45:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|1599
1718016600000|2024-06-10 10:50:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|573
1718016900000|2024-06-10 10:55:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1305
1718017200000|2024-06-10 11:00:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|868
1718017500000|2024-06-10 11:05:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|478
1718017800000|2024-06-10 11:10:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1369
1718018100000|2024-06-10 11:15:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|1669
1718018400000|2024-06-10 11:20:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1901
1718018700000|2024-06-10 11:25:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|2605
1718019000000|2024-06-10 11:30:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|2639
1718019300000|2024-06-10 11:35:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|1512
1718019600000|2024-06-10 11:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|425
1718019900000|2024-06-10 11:45:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|2074
1718020200000|2024-06-10 11:50:00|10598.3|10596.3|10603|10601|10603|10601|10598.3|10596.3|8531
1718020500000|2024-06-10 11:55:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10599.8|10597.8|2318
1718020800000|2024-06-10 12:00:00|10600.2|10598.2|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|2077
1718021100000|2024-06-10 12:05:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1828
1718021400000|2024-06-10 12:10:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|1095
1718021700000|2024-06-10 12:15:00|10603|10601|10605.3|10603.3|10606.1|10604.1|10603|10601|4187
1718022000000|2024-06-10 12:20:00|10606.1|10604.1|10604.5|10602.5|10607.6|10605.6|10604.5|10602.5|2856
1718022300000|2024-06-10 12:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|2739
1718022600000|2024-06-10 12:30:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10600.6|10598.6|2063
1718022900000|2024-06-10 12:35:00|10603.7|10601.7|10600.6|10598.6|10604.5|10602.5|10600.6|10598.6|2600
1718023200000|2024-06-10 12:40:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1367
1718023500000|2024-06-10 12:45:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1968
1718023800000|2024-06-10 12:50:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|2667
1718024100000|2024-06-10 12:55:00|10599|10597|10600.6|10598.6|10601.4|10599.4|10599|10597|2662
1718024400000|2024-06-10 13:00:00|10599.8|10597.8|10603.7|10601.7|10603.7|10601.7|10599.8|10597.8|1897
1718024700000|2024-06-10 13:05:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|2000
1718025000000|2024-06-10 13:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|1393
1718025300000|2024-06-10 13:15:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|2615
1718025600000|2024-06-10 13:20:00|10603.7|10601.7|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|2233
1718025900000|2024-06-10 13:25:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|4258
1718026200000|2024-06-10 13:30:00|10603|10601|10599.8|10597.8|10603|10601|10599|10597|10683
1718026500000|2024-06-10 13:35:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10599.8|10597.8|3602
1718026800000|2024-06-10 13:40:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10600.6|10598.6|1824
1718027100000|2024-06-10 13:45:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|4127
1718027400000|2024-06-10 13:50:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|1404
1718027700000|2024-06-10 13:55:00|10605.3|10603.3|10601.4|10599.4|10605.3|10603.3|10601.4|10599.4|3308
1718028000000|2024-06-10 14:00:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|2935
1718028300000|2024-06-10 14:05:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1740
1718028600000|2024-06-10 14:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|1010
1718028900000|2024-06-10 14:15:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603|10601|3861
1718029200000|2024-06-10 14:20:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|2856
1718029500000|2024-06-10 14:25:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|2073
1718029800000|2024-06-10 14:30:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|2212
1718030100000|2024-06-10 14:35:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10603.7|10601.7|1139
1718030400000|2024-06-10 14:40:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|3539
1718030700000|2024-06-10 14:45:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|3302
1718031000000|2024-06-10 14:50:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|1279
1718031300000|2024-06-10 14:55:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|2586
1718031600000|2024-06-10 15:00:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|2095
1718031900000|2024-06-10 15:05:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1866
1718032200000|2024-06-10 15:10:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|1776
1718032500000|2024-06-10 15:15:00|10601.8|10599.8|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1944
1718032800000|2024-06-10 15:20:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|320
1718033100000|2024-06-10 15:25:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|488
1718033400000|2024-06-10 15:30:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1005
1718033700000|2024-06-10 15:35:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|2767
1718034000000|2024-06-10 15:40:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|1917
1718034300000|2024-06-10 15:45:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1154
1718034600000|2024-06-10 15:50:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603|10601|523
1718034900000|2024-06-10 15:55:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|1155
1718035200000|2024-06-10 16:00:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|2301
1718035500000|2024-06-10 16:05:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|1357
1718035800000|2024-06-10 16:10:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|3125
1718036100000|2024-06-10 16:15:00|10603.7|10601.7|10603|10601|10604.5|10602.5|10603|10601|614
1718036400000|2024-06-10 16:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|1666
1718036700000|2024-06-10 16:25:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1681
1718037000000|2024-06-10 16:30:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1801
1718037300000|2024-06-10 16:35:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|2018
1718037600000|2024-06-10 16:40:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|3384
1718037900000|2024-06-10 16:45:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|879
1718038200000|2024-06-10 16:50:00|10599|10597|10599|10597|10599|10597|10599|10597|5375
1718038500000|2024-06-10 16:55:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|2003
1718038800000|2024-06-10 17:00:00|10600.6|10598.6|10596.7|10594.7|10600.6|10598.6|10596.7|10594.7|5370
1718039100000|2024-06-10 17:05:00|10596.3|10594.3|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|4013
1718039400000|2024-06-10 17:10:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1749
1718039700000|2024-06-10 17:15:00|||||||||442
1718040000000|2024-06-10 17:20:00|||||||||446
1718040300000|2024-06-10 17:25:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|508
1718040600000|2024-06-10 17:30:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|1489
1718040900000|2024-06-10 17:35:00|||||||||134
1718041200000|2024-06-10 17:40:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1663
1718041500000|2024-06-10 17:45:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|660
1718041800000|2024-06-10 17:50:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|2481
1718042100000|2024-06-10 17:55:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|391
1718042400000|2024-06-10 18:00:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|841
1718042700000|2024-06-10 18:05:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|539
1718043000000|2024-06-10 18:10:00|||||||||437
1718043300000|2024-06-10 18:15:00|||||||||1040
1718043600000|2024-06-10 18:20:00|||||||||2867
1718043900000|2024-06-10 18:25:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|3240
1718044200000|2024-06-10 18:30:00|10599|10597|10599|10597|10599|10597|10599|10597|623
1718044500000|2024-06-10 18:35:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|1528
1718044800000|2024-06-10 18:40:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|3004
1718045100000|2024-06-10 18:45:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|2068
1718045400000|2024-06-10 18:50:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1769
1718045700000|2024-06-10 18:55:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1130
1718046000000|2024-06-10 19:00:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1808
1718046300000|2024-06-10 19:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|4922
1718046600000|2024-06-10 19:10:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|689
1718046900000|2024-06-10 19:15:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1747
1718047200000|2024-06-10 19:20:00|||||||||1288
1718047500000|2024-06-10 19:25:00|||||||||225
1718047800000|2024-06-10 19:30:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|8349
1718048100000|2024-06-10 19:35:00|||||||||454
1718048400000|2024-06-10 19:40:00|||||||||549
1718048700000|2024-06-10 19:45:00|||||||||1316
1718049000000|2024-06-10 19:50:00|||||||||547
1718049300000|2024-06-10 19:55:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|2426
1718049600000|2024-06-10 20:00:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|1969
1718049900000|2024-06-10 20:05:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|2205
1718050200000|2024-06-10 20:10:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|3126
1718050500000|2024-06-10 20:15:00|||||||||195
1718050800000|2024-06-10 20:20:00|||||||||273
1718051100000|2024-06-10 20:25:00|||||||||754
1718051400000|2024-06-10 20:30:00|||||||||896
1718051700000|2024-06-10 20:35:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1531
1718052000000|2024-06-10 20:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|592
1718052300000|2024-06-10 20:45:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|2765
1718052600000|2024-06-10 20:50:00|||||||||547
1718052900000|2024-06-10 20:55:00|||||||||1411
1718056800000|2024-06-10 22:00:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|660
1718057100000|2024-06-10 22:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601|10599|457
1718057400000|2024-06-10 22:10:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|120
1718057700000|2024-06-10 22:15:00|||||||||8
1718058000000|2024-06-10 22:20:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|240
1718058300000|2024-06-10 22:25:00|||||||||29
1718058600000|2024-06-10 22:30:00|||||||||42
1718058900000|2024-06-10 22:35:00|||||||||122
1718059200000|2024-06-10 22:40:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|40
1718059800000|2024-06-10 22:50:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|56
1718060100000|2024-06-10 22:55:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|60
1718060400000|2024-06-10 23:00:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|72
1718060700000|2024-06-10 23:05:00|||||||||11
1718061900000|2024-06-10 23:25:00|||||||||64
1718062200000|2024-06-10 23:30:00|||||||||90
1718062500000|2024-06-10 23:35:00|||||||||164
1718062800000|2024-06-10 23:40:00|||||||||1
1718063400000|2024-06-10 23:50:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|216
1718063700000|2024-06-10 23:55:00|||||||||10
1718064000000|2024-06-11 00:00:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|379
1718064300000|2024-06-11 00:05:00|||||||||77
1718064600000|2024-06-11 00:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|285
1718064900000|2024-06-11 00:15:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|168
1718065200000|2024-06-11 00:20:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|267
1718065500000|2024-06-11 00:25:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|103
1718065800000|2024-06-11 00:30:00|||||||||10
1718066100000|2024-06-11 00:35:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|75
1718066400000|2024-06-11 00:40:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|262
1718066700000|2024-06-11 00:45:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|72
1718067000000|2024-06-11 00:50:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|629
1718067300000|2024-06-11 00:55:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|337
1718067600000|2024-06-11 01:00:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|467
1718067900000|2024-06-11 01:05:00|||||||||59
1718068200000|2024-06-11 01:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|821
1718068500000|2024-06-11 01:15:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1792
1718068800000|2024-06-11 01:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1720
1718069100000|2024-06-11 01:25:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|123
1718069400000|2024-06-11 01:30:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1797
1718069700000|2024-06-11 01:35:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|383
1718070000000|2024-06-11 01:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|145
1718070300000|2024-06-11 01:45:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|154
1718070600000|2024-06-11 01:50:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|459
1718070900000|2024-06-11 01:55:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|105
1718071200000|2024-06-11 02:00:00|||||||||45
1718071500000|2024-06-11 02:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|50
1718071800000|2024-06-11 02:10:00|||||||||219
1718072100000|2024-06-11 02:15:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|46
1718072400000|2024-06-11 02:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|284
1718072700000|2024-06-11 02:25:00|||||||||1
1718073000000|2024-06-11 02:30:00|||||||||52
1718073600000|2024-06-11 02:40:00|||||||||182
1718073900000|2024-06-11 02:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|129
1718074200000|2024-06-11 02:50:00|||||||||13
1718074500000|2024-06-11 02:55:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|449
1718074800000|2024-06-11 03:00:00|||||||||169
1718075100000|2024-06-11 03:05:00|||||||||162
1718075400000|2024-06-11 03:10:00|||||||||180
1718075700000|2024-06-11 03:15:00|||||||||175
1718076000000|2024-06-11 03:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|217
1718076300000|2024-06-11 03:25:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|62
1718076600000|2024-06-11 03:30:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|206
1718076900000|2024-06-11 03:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|94
1718077200000|2024-06-11 03:40:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|200
1718077500000|2024-06-11 03:45:00|||||||||70
1718077800000|2024-06-11 03:50:00|||||||||295
1718078100000|2024-06-11 03:55:00|||||||||53
1718078400000|2024-06-11 04:00:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|264
1718078700000|2024-06-11 04:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|246
1718079000000|2024-06-11 04:10:00|||||||||6
1718079300000|2024-06-11 04:15:00|||||||||47
1718079600000|2024-06-11 04:20:00|||||||||2
1718079900000|2024-06-11 04:25:00|||||||||76
1718080200000|2024-06-11 04:30:00|||||||||17
1718080500000|2024-06-11 04:35:00|||||||||64
1718080800000|2024-06-11 04:40:00|||||||||116
1718081100000|2024-06-11 04:45:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|563
1718081400000|2024-06-11 04:50:00|||||||||22
1718081700000|2024-06-11 04:55:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|267
1718082000000|2024-06-11 05:00:00|||||||||32
1718082300000|2024-06-11 05:05:00|||||||||553
1718082600000|2024-06-11 05:10:00|||||||||74
1718082900000|2024-06-11 05:15:00|||||||||6
1718083200000|2024-06-11 05:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|249
1718083500000|2024-06-11 05:25:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|855
1718083800000|2024-06-11 05:30:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1857
1718084100000|2024-06-11 05:35:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|415
1718084400000|2024-06-11 05:40:00|||||||||1142
1718084700000|2024-06-11 05:45:00|||||||||82
1718085000000|2024-06-11 05:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|330
1718085300000|2024-06-11 05:55:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|135
1718085600000|2024-06-11 06:00:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1499
1718085900000|2024-06-11 06:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|534
1718086200000|2024-06-11 06:10:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|843
1718086500000|2024-06-11 06:15:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|157
1718086800000|2024-06-11 06:20:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|631
1718087100000|2024-06-11 06:25:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|877
1718087400000|2024-06-11 06:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|958
1718087700000|2024-06-11 06:35:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|711
1718088000000|2024-06-11 06:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|1539
1718088300000|2024-06-11 06:45:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1024
1718088600000|2024-06-11 06:50:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|414
1718088900000|2024-06-11 06:55:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|952
1718089200000|2024-06-11 07:00:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|478
1718089500000|2024-06-11 07:05:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|285
1718089800000|2024-06-11 07:10:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1424
1718090100000|2024-06-11 07:15:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|625
1718090400000|2024-06-11 07:20:00|10608.4|10606.4|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|3605
1718090700000|2024-06-11 07:25:00|10610|10608|10607.6|10605.6|10610.8|10608.8|10607.6|10605.6|2407
1718091000000|2024-06-11 07:30:00|10608.4|10606.4|10608.4|10606.4|10610|10608|10608.4|10606.4|552
1718091300000|2024-06-11 07:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|327
1718091600000|2024-06-11 07:40:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1793
1718091900000|2024-06-11 07:45:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|595
1718092200000|2024-06-11 07:50:00|||||||||170
1718092500000|2024-06-11 07:55:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|239
1718092800000|2024-06-11 08:00:00|||||||||114
1718093100000|2024-06-11 08:05:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|350
1718093400000|2024-06-11 08:10:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|1200
1718093700000|2024-06-11 08:15:00|10610|10608|10610|10608|10610|10608|10610|10608|177
1718094000000|2024-06-11 08:20:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|1283
1718094300000|2024-06-11 08:25:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|932
1718094600000|2024-06-11 08:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|936
1718094900000|2024-06-11 08:35:00|10610|10608|10610|10608|10610|10608|10610|10608|500
1718095200000|2024-06-11 08:40:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|653
1718095500000|2024-06-11 08:45:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1912
1718095800000|2024-06-11 08:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|141
1718096100000|2024-06-11 08:55:00|10613.1|10611.1|10617.8|10615.8|10619.4|10617.4|10613.1|10611.1|4241
1718096400000|2024-06-11 09:00:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10617|10615|2358
1718096700000|2024-06-11 09:05:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|1237
1718097000000|2024-06-11 09:10:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1187
1718097300000|2024-06-11 09:15:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|619
1718097600000|2024-06-11 09:20:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|1864
1718097900000|2024-06-11 09:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|1103
1718098200000|2024-06-11 09:30:00|10617|10615|10617.8|10615.8|10619.4|10617.4|10617|10615|5966
1718098500000|2024-06-11 09:35:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1096
1718098800000|2024-06-11 09:40:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|2140
1718099100000|2024-06-11 09:45:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|660
1718099400000|2024-06-11 09:50:00|10618.6|10616.6|10617|10615|10619.4|10617.4|10617|10615|1349
1718099700000|2024-06-11 09:55:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|713
1718100000000|2024-06-11 10:00:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|2164
1718100300000|2024-06-11 10:05:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|3175
1718100600000|2024-06-11 10:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|152
1718100900000|2024-06-11 10:15:00|10617|10615|10617|10615|10618.6|10616.6|10617|10615|434
1718101200000|2024-06-11 10:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|581
1718101500000|2024-06-11 10:25:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|435
1718101800000|2024-06-11 10:30:00|10617|10615|10620.1|10618.1|10620.9|10618.9|10617|10615|951
1718102100000|2024-06-11 10:35:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|772
1718102400000|2024-06-11 10:40:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|653
1718102700000|2024-06-11 10:45:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|1646
1718103000000|2024-06-11 10:50:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|844
1718103300000|2024-06-11 10:55:00|10619|10617|10623.3|10621.3|10623.3|10621.3|10618.6|10616.6|1008
1718103600000|2024-06-11 11:00:00|10624|10622|10619.4|10617.4|10624|10622|10619.4|10617.4|2297
1718103900000|2024-06-11 11:05:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|2959
1718104200000|2024-06-11 11:10:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|940
1718104500000|2024-06-11 11:15:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|1520
1718104800000|2024-06-11 11:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|2023
1718105100000|2024-06-11 11:25:00|10617|10615|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1047
1718105400000|2024-06-11 11:30:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|643
1718105700000|2024-06-11 11:35:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1308
1718106000000|2024-06-11 11:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|716
1718106300000|2024-06-11 11:45:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|712
1718106600000|2024-06-11 11:50:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|2731
1718106900000|2024-06-11 11:55:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|1070
1718107200000|2024-06-11 12:00:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|3947
1718107500000|2024-06-11 12:05:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|5416
1718107800000|2024-06-11 12:10:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|2670
1718108100000|2024-06-11 12:15:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|3730
1718108400000|2024-06-11 12:20:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|5177
1718108700000|2024-06-11 12:25:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|2343
1718109000000|2024-06-11 12:30:00|10618.6|10616.6|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|2386
1718109300000|2024-06-11 12:35:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|3255
1718109600000|2024-06-11 12:40:00|10619.4|10617.4|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|2275
1718109900000|2024-06-11 12:45:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1203
1718110200000|2024-06-11 12:50:00|10617.8|10615.8|10617|10615|10619.4|10617.4|10617|10615|3923
1718110500000|2024-06-11 12:55:00|10617.8|10615.8|10614.7|10612.7|10617.8|10615.8|10613.9|10611.9|2872
1718110800000|2024-06-11 13:00:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10610.8|10608.8|4633
1718111100000|2024-06-11 13:05:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|2560
1718111400000|2024-06-11 13:10:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|2906
1718111700000|2024-06-11 13:15:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1985
1718112000000|2024-06-11 13:20:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|2574
1718112300000|2024-06-11 13:25:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2815
1718112600000|2024-06-11 13:30:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|2924
1718112900000|2024-06-11 13:35:00|10613.1|10611.1|10610|10608|10613.1|10611.1|10610|10608|1053
1718113200000|2024-06-11 13:40:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|1705
1718113500000|2024-06-11 13:45:00|10610|10608|10612.3|10610.3|10613.1|10611.1|10609.2|10607.2|3587
1718113800000|2024-06-11 13:50:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|3381
1718114100000|2024-06-11 13:55:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|2749
1718114400000|2024-06-11 14:00:00|10613.1|10611.1|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|3564
1718114700000|2024-06-11 14:05:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|3606
1718115000000|2024-06-11 14:10:00|10613.1|10611.1|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|1599
1718115300000|2024-06-11 14:15:00|10610|10608|10612.3|10610.3|10612.3|10610.3|10610|10608|1683
1718115600000|2024-06-11 14:20:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|3640
1718115900000|2024-06-11 14:25:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10609.2|10607.2|2425
1718116200000|2024-06-11 14:30:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|3610
1718116500000|2024-06-11 14:35:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|1308
1718116800000|2024-06-11 14:40:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|1755
1718117100000|2024-06-11 14:45:00|10610|10608|10612.3|10610.3|10612.3|10610.3|10610|10608|4163
1718117400000|2024-06-11 14:50:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2330
1718117700000|2024-06-11 14:55:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|1419
1718118000000|2024-06-11 15:00:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10608.4|10606.4|1952
1718118300000|2024-06-11 15:05:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|875
1718118600000|2024-06-11 15:10:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|4445
1718118900000|2024-06-11 15:15:00|10609.2|10607.2|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|2672
1718119200000|2024-06-11 15:20:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|4948
1718119500000|2024-06-11 15:25:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2364
1718119800000|2024-06-11 15:30:00|10611.5|10609.5|10608.4|10606.4|10611.5|10609.5|10608.4|10606.4|2356
1718120100000|2024-06-11 15:35:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|1540
1718120400000|2024-06-11 15:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1868
1718120700000|2024-06-11 15:45:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|381
1718121000000|2024-06-11 15:50:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|2522
1718121300000|2024-06-11 15:55:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|6031
1718121600000|2024-06-11 16:00:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|3800
1718121900000|2024-06-11 16:05:00|10610|10608|10610|10608|10610|10608|10610|10608|378
1718122200000|2024-06-11 16:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|1349
1718122500000|2024-06-11 16:15:00|10609.6|10607.6|10609.2|10607.2|10609.6|10607.6|10609.2|10607.2|2178
1718122800000|2024-06-11 16:20:00|||||||||1050
1718123100000|2024-06-11 16:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1214
1718123400000|2024-06-11 16:30:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|567
1718123700000|2024-06-11 16:35:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|5954
1718124000000|2024-06-11 16:40:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1353
1718124300000|2024-06-11 16:45:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|2159
1718124600000|2024-06-11 16:50:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|1485
1718124900000|2024-06-11 16:55:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|2799
1718125200000|2024-06-11 17:00:00|10609.2|10607.2|10617|10615|10617.8|10615.8|10608.4|10606.4|9848
1718125500000|2024-06-11 17:05:00|10617.8|10615.8|10619.4|10617.4|10620.9|10618.9|10617|10615|6542
1718125800000|2024-06-11 17:10:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10617|10615|3103
1718126100000|2024-06-11 17:15:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|3276
1718126400000|2024-06-11 17:20:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|4320
1718126700000|2024-06-11 17:25:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|1382
1718127000000|2024-06-11 17:30:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1747
1718127300000|2024-06-11 17:35:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|1927
1718127600000|2024-06-11 17:40:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|2261
1718127900000|2024-06-11 17:45:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|4373
1718128200000|2024-06-11 17:50:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|3310
1718128500000|2024-06-11 17:55:00|10623.3|10621.3|10624.8|10622.8|10626.4|10624.4|10623.3|10621.3|4811
1718128800000|2024-06-11 18:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2006
1718129100000|2024-06-11 18:05:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|2470
1718129400000|2024-06-11 18:10:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|1747
1718129700000|2024-06-11 18:15:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624|10622|2685
1718130000000|2024-06-11 18:20:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1887
1718130300000|2024-06-11 18:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|5467
1718130600000|2024-06-11 18:30:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|2577
1718130900000|2024-06-11 18:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|3301
1718131200000|2024-06-11 18:40:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1809
1718131500000|2024-06-11 18:45:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|1702
1718131800000|2024-06-11 18:50:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|5397
1718132100000|2024-06-11 18:55:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|5958
1718132400000|2024-06-11 19:00:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|768
1718132700000|2024-06-11 19:05:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1927
1718133000000|2024-06-11 19:10:00|||||||||656
1718133300000|2024-06-11 19:15:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1337
1718133600000|2024-06-11 19:20:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1267
1718133900000|2024-06-11 19:25:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|2489
1718134200000|2024-06-11 19:30:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2978
1718134500000|2024-06-11 19:35:00|||||||||609
1718134800000|2024-06-11 19:40:00|||||||||2127
1718135100000|2024-06-11 19:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1543
1718135400000|2024-06-11 19:50:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|226
1718135700000|2024-06-11 19:55:00|||||||||3018
1718136000000|2024-06-11 20:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3097
1718136300000|2024-06-11 20:05:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1344
1718136600000|2024-06-11 20:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|445
1718136900000|2024-06-11 20:15:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2384
1718137200000|2024-06-11 20:20:00|10628|10626|10628|10626|10628|10626|10628|10626|656
1718137500000|2024-06-11 20:25:00|||||||||864
1718137800000|2024-06-11 20:30:00|||||||||2108
1718138100000|2024-06-11 20:35:00|||||||||1207
1718138400000|2024-06-11 20:40:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|2144
1718138700000|2024-06-11 20:45:00|||||||||1055
1718139000000|2024-06-11 20:50:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|4349
1718139300000|2024-06-11 20:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1760
1718143200000|2024-06-11 22:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|585
1718143500000|2024-06-11 22:05:00|||||||||30
1718143800000|2024-06-11 22:10:00|||||||||44
1718144100000|2024-06-11 22:15:00|||||||||29
1718144400000|2024-06-11 22:20:00|||||||||8
1718144700000|2024-06-11 22:25:00|||||||||3
1718145000000|2024-06-11 22:30:00|||||||||5
1718145300000|2024-06-11 22:35:00|||||||||2
1718145600000|2024-06-11 22:40:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|344
1718145900000|2024-06-11 22:45:00|||||||||81
1718146200000|2024-06-11 22:50:00|||||||||53
1718146500000|2024-06-11 22:55:00|||||||||15
1718146800000|2024-06-11 23:00:00|||||||||5
1718147400000|2024-06-11 23:10:00|10624|10622|10624|10622|10624|10622|10624|10622|350
1718147700000|2024-06-11 23:15:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|264
1718148000000|2024-06-11 23:20:00|||||||||100
1718148300000|2024-06-11 23:25:00|||||||||46
1718148600000|2024-06-11 23:30:00|||||||||86
1718148900000|2024-06-11 23:35:00|||||||||264
1718149200000|2024-06-11 23:40:00|||||||||1
1718149500000|2024-06-11 23:45:00|||||||||2
1718149800000|2024-06-11 23:50:00|||||||||17
1718150100000|2024-06-11 23:55:00|10624|10622|10624|10622|10624|10622|10624|10622|36
1718150400000|2024-06-12 00:00:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|625
1718150700000|2024-06-12 00:05:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|151
1718151000000|2024-06-12 00:10:00|||||||||163
1718151300000|2024-06-12 00:15:00|||||||||3
1718151600000|2024-06-12 00:20:00|||||||||437
1718151900000|2024-06-12 00:25:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|818
1718152200000|2024-06-12 00:30:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|695
1718152500000|2024-06-12 00:35:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|33
1718152800000|2024-06-12 00:40:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|129
1718153100000|2024-06-12 00:45:00|||||||||361
1718153400000|2024-06-12 00:50:00|10624|10622|10624|10622|10624|10622|10624|10622|13
1718153700000|2024-06-12 00:55:00|||||||||26
1718154000000|2024-06-12 01:00:00|10623.7|10621.7|10624|10622|10624|10622|10623.7|10621.7|227
1718154300000|2024-06-12 01:05:00|||||||||1501
1718154600000|2024-06-12 01:10:00|||||||||2
1718154900000|2024-06-12 01:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|1011
1718155200000|2024-06-12 01:20:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|127
1718155500000|2024-06-12 01:25:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|410
1718155800000|2024-06-12 01:30:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|130
1718156100000|2024-06-12 01:35:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|503
1718156400000|2024-06-12 01:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|142
1718156700000|2024-06-12 01:45:00|||||||||27
1718157000000|2024-06-12 01:50:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|383
1718157300000|2024-06-12 01:55:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|171
1718157600000|2024-06-12 02:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|134
1718157900000|2024-06-12 02:05:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|302
1718158200000|2024-06-12 02:10:00|||||||||173
1718158500000|2024-06-12 02:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|94
1718158800000|2024-06-12 02:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|66
1718159100000|2024-06-12 02:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|60
1718159400000|2024-06-12 02:30:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|187
1718159700000|2024-06-12 02:35:00|||||||||88
1718160000000|2024-06-12 02:40:00|||||||||1025
1718160300000|2024-06-12 02:45:00|||||||||12
1718160600000|2024-06-12 02:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|103
1718160900000|2024-06-12 02:55:00|||||||||9
1718161200000|2024-06-12 03:00:00|||||||||56
1718161500000|2024-06-12 03:05:00|||||||||39
1718161800000|2024-06-12 03:10:00|||||||||7
1718162100000|2024-06-12 03:15:00|||||||||18
1718162400000|2024-06-12 03:20:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|118
1718162700000|2024-06-12 03:25:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|55
1718163000000|2024-06-12 03:30:00|||||||||10
1718163300000|2024-06-12 03:35:00|||||||||22
1718163600000|2024-06-12 03:40:00|||||||||162
1718163900000|2024-06-12 03:45:00|10624|10622|10624|10622|10624|10622|10624|10622|191
1718164200000|2024-06-12 03:50:00|||||||||128
1718164500000|2024-06-12 03:55:00|||||||||16
1718164800000|2024-06-12 04:00:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|383
1718165100000|2024-06-12 04:05:00|||||||||90
1718165400000|2024-06-12 04:10:00|||||||||51
1718165700000|2024-06-12 04:15:00|||||||||195
1718166000000|2024-06-12 04:20:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|1021
1718166300000|2024-06-12 04:25:00|||||||||30
1718166600000|2024-06-12 04:30:00|||||||||18
1718166900000|2024-06-12 04:35:00|||||||||14
1718167200000|2024-06-12 04:40:00|||||||||4
1718167500000|2024-06-12 04:45:00|||||||||3
1718167800000|2024-06-12 04:50:00|||||||||21
1718168100000|2024-06-12 04:55:00|||||||||6
1718168400000|2024-06-12 05:00:00|||||||||46
1718168700000|2024-06-12 05:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|194
1718169000000|2024-06-12 05:10:00|||||||||32
1718169300000|2024-06-12 05:15:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|121
1718169600000|2024-06-12 05:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1142
1718169900000|2024-06-12 05:25:00|||||||||422
1718170200000|2024-06-12 05:30:00|||||||||946
1718170500000|2024-06-12 05:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|284
1718170800000|2024-06-12 05:40:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|181
1718171100000|2024-06-12 05:45:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1347
1718171400000|2024-06-12 05:50:00|||||||||53
1718171700000|2024-06-12 05:55:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|143
1718172000000|2024-06-12 06:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|420
1718172300000|2024-06-12 06:05:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|803
1718172600000|2024-06-12 06:10:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|367
1718172900000|2024-06-12 06:15:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|510
1718173200000|2024-06-12 06:20:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1171
1718173500000|2024-06-12 06:25:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|1102
1718173800000|2024-06-12 06:30:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|973
1718174100000|2024-06-12 06:35:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10625.6|10623.6|2044
1718174400000|2024-06-12 06:40:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|4014
1718174700000|2024-06-12 06:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2156
1718175000000|2024-06-12 06:50:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1196
1718175300000|2024-06-12 06:55:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|2406
1718175600000|2024-06-12 07:00:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2336
1718175900000|2024-06-12 07:05:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|935
1718176200000|2024-06-12 07:10:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|512
1718176500000|2024-06-12 07:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|1403
1718176800000|2024-06-12 07:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|2143
1718177100000|2024-06-12 07:25:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2159
1718177400000|2024-06-12 07:30:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|152
1718177700000|2024-06-12 07:35:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|841
1718178000000|2024-06-12 07:40:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|1014
1718178300000|2024-06-12 07:45:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|678
1718178600000|2024-06-12 07:50:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|352
1718178900000|2024-06-12 07:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|568
1718179200000|2024-06-12 08:00:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|938
1718179500000|2024-06-12 08:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1197
1718179800000|2024-06-12 08:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|197
1718180100000|2024-06-12 08:15:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|491
1718180400000|2024-06-12 08:20:00|||||||||114
1718180700000|2024-06-12 08:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|500
1718181000000|2024-06-12 08:30:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1243
1718181300000|2024-06-12 08:35:00|10625.2|10623.2|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|202
1718181600000|2024-06-12 08:40:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|633
1718181900000|2024-06-12 08:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|520
1718182200000|2024-06-12 08:50:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|192
1718182500000|2024-06-12 08:55:00|10626.8|10624.8|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|469
1718182800000|2024-06-12 09:00:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|989
1718183100000|2024-06-12 09:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|949
1718183400000|2024-06-12 09:10:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|596
1718183700000|2024-06-12 09:15:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|162
1718184000000|2024-06-12 09:20:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|555
1718184300000|2024-06-12 09:25:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|361
1718184600000|2024-06-12 09:30:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|1419
1718184900000|2024-06-12 09:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1692
1718185200000|2024-06-12 09:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|375
1718185500000|2024-06-12 09:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|697
1718185800000|2024-06-12 09:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|520
1718186100000|2024-06-12 09:55:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|342
1718186400000|2024-06-12 10:00:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|786
1718186700000|2024-06-12 10:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1290
1718187000000|2024-06-12 10:10:00|10629.1|10627.1|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1129
1718187300000|2024-06-12 10:15:00|10628|10626|10628|10626|10628|10626|10628|10626|1610
1718187600000|2024-06-12 10:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|458
1718187900000|2024-06-12 10:25:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|516
1718188200000|2024-06-12 10:30:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|217
1718188500000|2024-06-12 10:35:00|||||||||214
1718188800000|2024-06-12 10:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|155
1718189100000|2024-06-12 10:45:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|744
1718189400000|2024-06-12 10:50:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|316
1718189700000|2024-06-12 10:55:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1159
1718190000000|2024-06-12 11:00:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|829
1718190300000|2024-06-12 11:05:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1417
1718190600000|2024-06-12 11:10:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1837
1718190900000|2024-06-12 11:15:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1922
1718191200000|2024-06-12 11:20:00|10629.9|10627.9|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|3342
1718191500000|2024-06-12 11:25:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|4071
1718191800000|2024-06-12 11:30:00|10630.3|10628.3|10628|10626|10630.3|10628.3|10628|10626|3647
1718192100000|2024-06-12 11:35:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2342
1718192400000|2024-06-12 11:40:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2766
1718192700000|2024-06-12 11:45:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|2510
1718193000000|2024-06-12 11:50:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|2494
1718193300000|2024-06-12 11:55:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2475
1718193600000|2024-06-12 12:00:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|7452
1718193900000|2024-06-12 12:05:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|3195
1718194200000|2024-06-12 12:10:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2166
1718194500000|2024-06-12 12:15:00|10629.5|10627.5|10633.4|10631.4|10633.4|10631.4|10629.5|10627.5|4090
1718194800000|2024-06-12 12:20:00|10633|10631|10633.4|10631.4|10635|10633|10632.6|10630.6|8145
1718195100000|2024-06-12 12:25:00|10634.2|10632.2|10631.1|10629.1|10634.2|10632.2|10630.7|10628.7|6432
1718195400000|2024-06-12 12:30:00|10630.7|10628.7|10685|10683|10695.9|10693.9|10630.7|10628.7|30863
1718195700000|2024-06-12 12:35:00|10685.8|10683.8|10686.5|10684.5|10690.5|10688.5|10682.6|10680.6|34916
1718196000000|2024-06-12 12:40:00|10687.3|10685.3|10684.2|10682.2|10687.3|10685.3|10681.1|10679.1|19867
1718196300000|2024-06-12 12:45:00|10685|10683|10684.2|10682.2|10688.1|10686.1|10681.9|10679.9|15513
1718196600000|2024-06-12 12:50:00|10683.4|10681.4|10686.5|10684.5|10687.3|10685.3|10680.3|10678.3|20373
1718196900000|2024-06-12 12:55:00|10688.1|10686.1|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|12049
1718197200000|2024-06-12 13:00:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10685|10683|9944
1718197500000|2024-06-12 13:05:00|10687.3|10685.3|10686.5|10684.5|10689.7|10687.7|10685.8|10683.8|7942
1718197800000|2024-06-12 13:10:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10682.6|10680.6|13769
1718198100000|2024-06-12 13:15:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|8460
1718198400000|2024-06-12 13:20:00|10684.2|10682.2|10688.1|10686.1|10688.1|10686.1|10684.2|10682.2|9741
1718198700000|2024-06-12 13:25:00|10688.9|10686.9|10694.4|10692.4|10694.4|10692.4|10688.9|10686.9|10970
1718199000000|2024-06-12 13:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|11966
1718199300000|2024-06-12 13:35:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|8591
1718199600000|2024-06-12 13:40:00|10692|10690|10694.4|10692.4|10695.1|10693.1|10692|10690|7367
1718199900000|2024-06-12 13:45:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|3690
1718200200000|2024-06-12 13:50:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|5621
1718200500000|2024-06-12 13:55:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|7450
1718200800000|2024-06-12 14:00:00|10699|10697|10695.1|10693.1|10699|10697|10695.1|10693.1|7061
1718201100000|2024-06-12 14:05:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|9755
1718201400000|2024-06-12 14:10:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|8598
1718201700000|2024-06-12 14:15:00|10695.1|10693.1|10696.7|10694.7|10698.3|10696.3|10694.4|10692.4|8954
1718202000000|2024-06-12 14:20:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3221
1718202300000|2024-06-12 14:25:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|8323
1718202600000|2024-06-12 14:30:00|10695.9|10693.9|10698.3|10696.3|10699.8|10697.8|10695.1|10693.1|9429
1718202900000|2024-06-12 14:35:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|9692
1718203200000|2024-06-12 14:40:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|7800
1718203500000|2024-06-12 14:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|6427
1718203800000|2024-06-12 14:50:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|4546
1718204100000|2024-06-12 14:55:00|10697.5|10695.5|10694.4|10692.4|10698.3|10696.3|10693.6|10691.6|5480
1718204400000|2024-06-12 15:00:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|6174
1718204700000|2024-06-12 15:05:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3395
1718205000000|2024-06-12 15:10:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|4668
1718205300000|2024-06-12 15:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1954
1718205600000|2024-06-12 15:20:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|2319
1718205900000|2024-06-12 15:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|3741
1718206200000|2024-06-12 15:30:00|||||||||1380
1718206500000|2024-06-12 15:35:00|10695.9|10693.9|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|7488
1718206800000|2024-06-12 15:40:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|6672
1718207100000|2024-06-12 15:45:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|4304
1718207400000|2024-06-12 15:50:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|3343
1718207700000|2024-06-12 15:55:00|10695.9|10693.9|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|5604
1718208000000|2024-06-12 16:00:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|17715
1718208300000|2024-06-12 16:05:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|4046
1718208600000|2024-06-12 16:10:00|10694.4|10692.4|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|1841
1718208900000|2024-06-12 16:15:00|10696.7|10694.7|10699|10697|10699|10697|10696.7|10694.7|3085
1718209200000|2024-06-12 16:20:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1977
1718209500000|2024-06-12 16:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|4210
1718209800000|2024-06-12 16:30:00|10697.5|10695.5|10699|10697|10699.8|10697.8|10697.5|10695.5|3014
1718210100000|2024-06-12 16:35:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|4472
1718210400000|2024-06-12 16:40:00|10699|10697|10699|10697|10699|10697|10699|10697|1348
1718210700000|2024-06-12 16:45:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699|10697|1359
1718211000000|2024-06-12 16:50:00|10701|10699|10703|10701|10703|10701|10700.6|10698.6|4457
1718211300000|2024-06-12 16:55:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|2587
1718211600000|2024-06-12 17:00:00|10702.2|10700.2|10699|10697|10702.2|10700.2|10699|10697|1827
1718211900000|2024-06-12 17:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|5283
1718212200000|2024-06-12 17:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|4433
1718212500000|2024-06-12 17:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3682
1718212800000|2024-06-12 17:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1617
1718213100000|2024-06-12 17:25:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1445
1718213400000|2024-06-12 17:30:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2300
1718213700000|2024-06-12 17:35:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|3767
1718214000000|2024-06-12 17:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|5100
1718214300000|2024-06-12 17:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|8639
1718214600000|2024-06-12 17:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|5311
1718214900000|2024-06-12 17:55:00|10694.4|10692.4|10697.1|10695.1|10697.1|10695.1|10693.6|10691.6|8095
1718215200000|2024-06-12 18:00:00|10688.1|10686.1|10686.5|10684.5|10702.2|10700.2|10680.3|10678.3|21778
1718215500000|2024-06-12 18:05:00|10687.3|10685.3|10682.6|10680.6|10692.8|10690.8|10681.9|10679.9|13617
1718215800000|2024-06-12 18:10:00|10683.4|10681.4|10685|10683|10686.5|10684.5|10681.9|10679.9|7000
1718216100000|2024-06-12 18:15:00|10684.2|10682.2|10688.9|10686.9|10689.7|10687.7|10682.6|10680.6|7052
1718216400000|2024-06-12 18:20:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10686.5|10684.5|7791
1718216700000|2024-06-12 18:25:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|4493
1718217000000|2024-06-12 18:30:00|10688.1|10686.1|10686.5|10684.5|10692|10690|10684.2|10682.2|8267
1718217300000|2024-06-12 18:35:00|10686.2|10684.2|10687.3|10685.3|10688.1|10686.1|10680.3|10678.3|16309
1718217600000|2024-06-12 18:40:00|10688.1|10686.1|10680.3|10678.3|10690.5|10688.5|10680.3|10678.3|12181
1718217900000|2024-06-12 18:45:00|10679.5|10677.5|10674|10672|10680.3|10678.3|10674|10672|19874
1718218200000|2024-06-12 18:50:00|10673.3|10671.3|10673.3|10671.3|10678|10676|10668.6|10666.6|16866
1718218500000|2024-06-12 18:55:00|10672.5|10670.5|10674.8|10672.8|10677.2|10675.2|10672.5|10670.5|18621
1718218800000|2024-06-12 19:00:00|10675.6|10673.6|10672.5|10670.5|10675.6|10673.6|10670.1|10668.1|8818
1718219100000|2024-06-12 19:05:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10668.6|10666.6|4349
1718219400000|2024-06-12 19:10:00|10669.4|10667.4|10673.3|10671.3|10673.3|10671.3|10668.6|10666.6|11895
1718219700000|2024-06-12 19:15:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10670.9|10668.9|4820
1718220000000|2024-06-12 19:20:00|10673.3|10671.3|10670.1|10668.1|10673.3|10671.3|10670.1|10668.1|7358
1718220300000|2024-06-12 19:25:00|10669.4|10667.4|10667|10665|10670.9|10668.9|10666.2|10664.2|8328
1718220600000|2024-06-12 19:30:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|7054
1718220900000|2024-06-12 19:35:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|4119
1718221200000|2024-06-12 19:40:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|3013
1718221500000|2024-06-12 19:45:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10660.8|10658.8|5517
1718221800000|2024-06-12 19:50:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2316
1718222100000|2024-06-12 19:55:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|6001
1718222400000|2024-06-12 20:00:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|4229
1718222700000|2024-06-12 20:05:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|2323
1718223000000|2024-06-12 20:10:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.1|10663.1|1291
1718223300000|2024-06-12 20:15:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1046
1718223600000|2024-06-12 20:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|2787
1718223900000|2024-06-12 20:25:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1542
1718224200000|2024-06-12 20:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1244
1718224500000|2024-06-12 20:35:00|||||||||371
1718224800000|2024-06-12 20:40:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|2995
1718225100000|2024-06-12 20:45:00|||||||||1492
1718225400000|2024-06-12 20:50:00|||||||||543
1718225700000|2024-06-12 20:55:00|10669|10667|10668.6|10666.6|10669|10667|10668.6|10666.6|2208
1718229600000|2024-06-12 22:00:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|1135
1718229900000|2024-06-12 22:05:00|||||||||57
1718230200000|2024-06-12 22:10:00|||||||||17
1718230500000|2024-06-12 22:15:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|82
1718230800000|2024-06-12 22:20:00|||||||||2
1718231100000|2024-06-12 22:25:00|||||||||9
1718231400000|2024-06-12 22:30:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|78
1718231700000|2024-06-12 22:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|764
1718232000000|2024-06-12 22:40:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|242
1718232300000|2024-06-12 22:45:00|||||||||19
1718232600000|2024-06-12 22:50:00|||||||||32
1718232900000|2024-06-12 22:55:00|||||||||34
1718233200000|2024-06-12 23:00:00|||||||||21
1718233500000|2024-06-12 23:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1679
1718233800000|2024-06-12 23:10:00|||||||||488
1718234400000|2024-06-12 23:20:00|||||||||54
1718234700000|2024-06-12 23:25:00|||||||||10
1718235000000|2024-06-12 23:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|337
1718235300000|2024-06-12 23:35:00|10672.9|10670.9|10673.3|10671.3|10673.3|10671.3|10672.9|10670.9|120
1718235600000|2024-06-12 23:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|265
1718235900000|2024-06-12 23:45:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|317
1718236200000|2024-06-12 23:50:00|10674|10672|10674|10672|10674|10672|10674|10672|239
1718236500000|2024-06-12 23:55:00|||||||||347
1718236800000|2024-06-13 00:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|378
1718237100000|2024-06-13 00:05:00|||||||||83
1718237400000|2024-06-13 00:10:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|421
1718237700000|2024-06-13 00:15:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|249
1718238000000|2024-06-13 00:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|319
1718238300000|2024-06-13 00:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|722
1718238600000|2024-06-13 00:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|822
1718238900000|2024-06-13 00:35:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|647
1718239200000|2024-06-13 00:40:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|471
1718239500000|2024-06-13 00:45:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|1870
1718239800000|2024-06-13 00:50:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|1077
1718240100000|2024-06-13 00:55:00|||||||||560
1718240400000|2024-06-13 01:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|653
1718240700000|2024-06-13 01:05:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|945
1718241000000|2024-06-13 01:10:00|10674|10672|10674|10672|10674|10672|10674|10672|614
1718241300000|2024-06-13 01:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|746
1718241600000|2024-06-13 01:20:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|720
1718241900000|2024-06-13 01:25:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|51
1718242200000|2024-06-13 01:30:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|2536
1718242500000|2024-06-13 01:35:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|778
1718242800000|2024-06-13 01:40:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|632
1718243100000|2024-06-13 01:45:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|450
1718243400000|2024-06-13 01:50:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|329
1718243700000|2024-06-13 01:55:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|175
1718244000000|2024-06-13 02:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|460
1718244300000|2024-06-13 02:05:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|193
1718244600000|2024-06-13 02:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|183
1718244900000|2024-06-13 02:15:00|||||||||2
1718245200000|2024-06-13 02:20:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|411
1718245500000|2024-06-13 02:25:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|264
1718245800000|2024-06-13 02:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|333
1718246100000|2024-06-13 02:35:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|705
1718246400000|2024-06-13 02:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|260
1718246700000|2024-06-13 02:45:00|10671.3|10669.3|10672.5|10670.5|10672.5|10670.5|10671.3|10669.3|1765
1718247000000|2024-06-13 02:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|9
1718247300000|2024-06-13 02:55:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|160
1718247600000|2024-06-13 03:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|600
1718247900000|2024-06-13 03:05:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|438
1718248200000|2024-06-13 03:10:00|||||||||17
1718248500000|2024-06-13 03:15:00|||||||||115
1718248800000|2024-06-13 03:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|679
1718249100000|2024-06-13 03:25:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|383
1718249400000|2024-06-13 03:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|528
1718249700000|2024-06-13 03:35:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|564
1718250000000|2024-06-13 03:40:00|10668.6|10666.6|10669|10667|10669.4|10667.4|10667.8|10665.8|2297
1718250300000|2024-06-13 03:45:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|602
1718250600000|2024-06-13 03:50:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|295
1718250900000|2024-06-13 03:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1286
1718251200000|2024-06-13 04:00:00|||||||||108
1718251500000|2024-06-13 04:05:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|464
1718251800000|2024-06-13 04:10:00|||||||||16
1718252100000|2024-06-13 04:15:00|||||||||113
1718252400000|2024-06-13 04:20:00|||||||||102
1718252700000|2024-06-13 04:25:00|||||||||367
1718253000000|2024-06-13 04:30:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|288
1718253300000|2024-06-13 04:35:00|10667|10665|10667|10665|10667|10665|10667|10665|337
1718253600000|2024-06-13 04:40:00|||||||||2
1718253900000|2024-06-13 04:45:00|||||||||2
1718254200000|2024-06-13 04:50:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|502
1718254500000|2024-06-13 04:55:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|702
1718254800000|2024-06-13 05:00:00|||||||||352
1718255100000|2024-06-13 05:05:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|189
1718255400000|2024-06-13 05:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|151
1718255700000|2024-06-13 05:15:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1165
1718256000000|2024-06-13 05:20:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|440
1718256300000|2024-06-13 05:25:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|232
1718256600000|2024-06-13 05:30:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|197
1718256900000|2024-06-13 05:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|859
1718257200000|2024-06-13 05:40:00|||||||||15
1718257500000|2024-06-13 05:45:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|98
1718257800000|2024-06-13 05:50:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|421
1718258100000|2024-06-13 05:55:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|249
1718258400000|2024-06-13 06:00:00|10665.5|10663.5|10667.8|10665.8|10667.8|10665.8|10665.5|10663.5|807
1718258700000|2024-06-13 06:05:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|729
1718259000000|2024-06-13 06:10:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|636
1718259300000|2024-06-13 06:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|605
1718259600000|2024-06-13 06:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|983
1718259900000|2024-06-13 06:25:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|1127
1718260200000|2024-06-13 06:30:00|10667.8|10665.8|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|2311
1718260500000|2024-06-13 06:35:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1736
1718260800000|2024-06-13 06:40:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|651
1718261100000|2024-06-13 06:45:00|10669.4|10667.4|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|1887
1718261400000|2024-06-13 06:50:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|756
1718261700000|2024-06-13 06:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|282
1718262000000|2024-06-13 07:00:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|806
1718262300000|2024-06-13 07:05:00|10667|10665|10667|10665|10667|10665|10667|10665|544
1718262600000|2024-06-13 07:10:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|1578
1718262900000|2024-06-13 07:15:00|||||||||1930
1718263200000|2024-06-13 07:20:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|1519
1718263500000|2024-06-13 07:25:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|2093
1718263800000|2024-06-13 07:30:00|10666.6|10664.6|10664.7|10662.7|10667|10665|10664.7|10662.7|1717
1718264100000|2024-06-13 07:35:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|862
1718264400000|2024-06-13 07:40:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1077
1718264700000|2024-06-13 07:45:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667|10665|1706
1718265000000|2024-06-13 07:50:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|504
1718265300000|2024-06-13 07:55:00|10667|10665|10665.5|10663.5|10667|10665|10665.5|10663.5|1561
1718265600000|2024-06-13 08:00:00|10666.2|10664.2|10667|10665|10667|10665|10665.5|10663.5|686
1718265900000|2024-06-13 08:05:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|531
1718266200000|2024-06-13 08:10:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|245
1718266500000|2024-06-13 08:15:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|650
1718266800000|2024-06-13 08:20:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|290
1718267100000|2024-06-13 08:25:00|10668.6|10666.6|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|777
1718267400000|2024-06-13 08:30:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|2190
1718267700000|2024-06-13 08:35:00|10667.8|10665.8|10666.6|10664.6|10667.8|10665.8|10666.2|10664.2|523
1718268000000|2024-06-13 08:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|395
1718268300000|2024-06-13 08:45:00|10667|10665|10670.1|10668.1|10670.1|10668.1|10667|10665|1018
1718268600000|2024-06-13 08:50:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|1181
1718268900000|2024-06-13 08:55:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|705
1718269200000|2024-06-13 09:00:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|881
1718269500000|2024-06-13 09:05:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|412
1718269800000|2024-06-13 09:10:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1132
1718270100000|2024-06-13 09:15:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|952
1718270400000|2024-06-13 09:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|529
1718270700000|2024-06-13 09:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|744
1718271000000|2024-06-13 09:30:00|10671.3|10669.3|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|857
1718271300000|2024-06-13 09:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|999
1718271600000|2024-06-13 09:40:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1230
1718271900000|2024-06-13 09:45:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|759
1718272200000|2024-06-13 09:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|8532
1718272500000|2024-06-13 09:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1399
1718272800000|2024-06-13 10:00:00|||||||||355
1718273100000|2024-06-13 10:05:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|418
1718273400000|2024-06-13 10:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|562
1718273700000|2024-06-13 10:15:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|307
1718274000000|2024-06-13 10:20:00|||||||||341
1718274300000|2024-06-13 10:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1017
1718274600000|2024-06-13 10:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|770
1718274900000|2024-06-13 10:35:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1570
1718275200000|2024-06-13 10:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|189
1718275500000|2024-06-13 10:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|545
1718275800000|2024-06-13 10:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|351
1718276100000|2024-06-13 10:55:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2126
1718276400000|2024-06-13 11:00:00|10671.7|10669.7|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|2060
1718276700000|2024-06-13 11:05:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|2098
1718277000000|2024-06-13 11:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1633
1718277300000|2024-06-13 11:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1235
1718277600000|2024-06-13 11:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|476
1718277900000|2024-06-13 11:25:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10668.6|10666.6|3158
1718278200000|2024-06-13 11:30:00|10669.4|10667.4|10673.3|10671.3|10673.3|10671.3|10669.4|10667.4|4373
1718278500000|2024-06-13 11:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3536
1718278800000|2024-06-13 11:40:00|10671.7|10669.7|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|4346
1718279100000|2024-06-13 11:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|942
1718279400000|2024-06-13 11:50:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|3333
1718279700000|2024-06-13 11:55:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1664
1718280000000|2024-06-13 12:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|3017
1718280300000|2024-06-13 12:05:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|2017
1718280600000|2024-06-13 12:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1626
1718280900000|2024-06-13 12:15:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10671.7|10669.7|5047
1718281200000|2024-06-13 12:20:00|10674.8|10672.8|10679.5|10677.5|10679.5|10677.5|10674.8|10672.8|5461
1718281500000|2024-06-13 12:25:00|10678.7|10676.7|10680.7|10678.7|10680.7|10678.7|10677.2|10675.2|5236
1718281800000|2024-06-13 12:30:00|10680.3|10678.3|10709.2|10707.2|10712.3|10710.3|10678|10676|33638
1718282100000|2024-06-13 12:35:00|10710|10708|10699.8|10697.8|10710.8|10708.8|10698.3|10696.3|23053
1718282400000|2024-06-13 12:40:00|10700.6|10698.6|10700.6|10698.6|10703.7|10701.7|10698.3|10696.3|13555
1718282700000|2024-06-13 12:45:00|10699.8|10697.8|10695.9|10693.9|10702.2|10700.2|10695.9|10693.9|10258
1718283000000|2024-06-13 12:50:00|10695.5|10693.5|10697.5|10695.5|10698.3|10696.3|10693.6|10691.6|15470
1718283300000|2024-06-13 12:55:00|10698.3|10696.3|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|9862
1718283600000|2024-06-13 13:00:00|10694.4|10692.4|10695.1|10693.1|10696.7|10694.7|10693.6|10691.6|7836
1718283900000|2024-06-13 13:05:00|10694.4|10692.4|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|5237
1718284200000|2024-06-13 13:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|6180
1718284500000|2024-06-13 13:15:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|6168
1718284800000|2024-06-13 13:20:00|10696.7|10694.7|10693.6|10691.6|10697.5|10695.5|10693.6|10691.6|5113
1718285100000|2024-06-13 13:25:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|4760
1718285400000|2024-06-13 13:30:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|8172
1718285700000|2024-06-13 13:35:00|10692|10690|10694.4|10692.4|10695.1|10693.1|10689.7|10687.7|6192
1718286000000|2024-06-13 13:40:00|10695.1|10693.1|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|8631
1718286300000|2024-06-13 13:45:00|10692.8|10690.8|10689.7|10687.7|10693.6|10691.6|10688.1|10686.1|9198
1718286600000|2024-06-13 13:50:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10686.5|10684.5|5978
1718286900000|2024-06-13 13:55:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|5625
1718287200000|2024-06-13 14:00:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|5402
1718287500000|2024-06-13 14:05:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|4599
1718287800000|2024-06-13 14:10:00|10691.2|10689.2|10692|10690|10692|10690|10689.7|10687.7|6180
1718288100000|2024-06-13 14:15:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|2946
1718288400000|2024-06-13 14:20:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|1849
1718288700000|2024-06-13 14:25:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10689.7|10687.7|2582
1718289000000|2024-06-13 14:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2752
1718289300000|2024-06-13 14:35:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|3372
1718289600000|2024-06-13 14:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|2694
1718289900000|2024-06-13 14:45:00|10689.7|10687.7|10690.8|10688.8|10692|10690|10688.9|10686.9|2830
1718290200000|2024-06-13 14:50:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|2903
1718290500000|2024-06-13 14:55:00|10692|10690|10692|10690|10692|10690|10690.5|10688.5|2756
1718290800000|2024-06-13 15:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|3072
1718291100000|2024-06-13 15:05:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|3484
1718291400000|2024-06-13 15:10:00|10692|10690|10692|10690|10692.8|10690.8|10690.5|10688.5|2549
1718291700000|2024-06-13 15:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1795
1718292000000|2024-06-13 15:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|4604
1718292300000|2024-06-13 15:25:00|10695.1|10693.1|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|13284
1718292600000|2024-06-13 15:30:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|9692
1718292900000|2024-06-13 15:35:00|10699|10697|10699|10697|10701.4|10699.4|10699|10697|8589
1718293200000|2024-06-13 15:40:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|7286
1718293500000|2024-06-13 15:45:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|4594
1718293800000|2024-06-13 15:50:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10700.6|10698.6|5350
1718294100000|2024-06-13 15:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|5313
1718294400000|2024-06-13 16:00:00|10702.2|10700.2|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|5793
1718294700000|2024-06-13 16:05:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|5400
1718295000000|2024-06-13 16:10:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|2972
1718295300000|2024-06-13 16:15:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|5408
1718295600000|2024-06-13 16:20:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10704.5|10702.5|1950
1718295900000|2024-06-13 16:25:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|5566
1718296200000|2024-06-13 16:30:00|10706.9|10704.9|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|2800
1718296500000|2024-06-13 16:35:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1694
1718296800000|2024-06-13 16:40:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|4916
1718297100000|2024-06-13 16:45:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|3164
1718297400000|2024-06-13 16:50:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1947
1718297700000|2024-06-13 16:55:00|10702.2|10700.2|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|3666
1718298000000|2024-06-13 17:00:00|10703|10701|10713.1|10711.1|10713.1|10711.1|10702.2|10700.2|11456
1718298300000|2024-06-13 17:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10711.5|10709.5|7049
1718298600000|2024-06-13 17:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|4606
1718298900000|2024-06-13 17:15:00|10712.3|10710.3|10710|10708|10713.1|10711.1|10710|10708|3666
1718299200000|2024-06-13 17:20:00|10710.8|10708.8|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|3203
1718299500000|2024-06-13 17:25:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10708.4|10706.4|8439
1718299800000|2024-06-13 17:30:00|10710|10708|10706.9|10704.9|10710|10708|10706.1|10704.1|5418
1718300100000|2024-06-13 17:35:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|2504
1718300400000|2024-06-13 17:40:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|3296
1718300700000|2024-06-13 17:45:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|4586
1718301000000|2024-06-13 17:50:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|3512
1718301300000|2024-06-13 17:55:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|3450
1718301600000|2024-06-13 18:00:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|4181
1718301900000|2024-06-13 18:05:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|4549
1718302200000|2024-06-13 18:10:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|4274
1718302500000|2024-06-13 18:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|6991
1718302800000|2024-06-13 18:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|9150
1718303100000|2024-06-13 18:25:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|3569
1718303400000|2024-06-13 18:30:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10700.6|10698.6|4320
1718303700000|2024-06-13 18:35:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|3421
1718304000000|2024-06-13 18:40:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|6962
1718304300000|2024-06-13 18:45:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|4011
1718304600000|2024-06-13 18:50:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|3491
1718304900000|2024-06-13 18:55:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|4032
1718305200000|2024-06-13 19:00:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2402
1718305500000|2024-06-13 19:05:00|||||||||512
1718305800000|2024-06-13 19:10:00|||||||||694
1718306100000|2024-06-13 19:15:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|6194
1718306400000|2024-06-13 19:20:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703|10701|4904
1718306700000|2024-06-13 19:25:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|5865
1718307000000|2024-06-13 19:30:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|2066
1718307300000|2024-06-13 19:35:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|3079
1718307600000|2024-06-13 19:40:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1590
1718307900000|2024-06-13 19:45:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|3554
1718308200000|2024-06-13 19:50:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|3483
1718308500000|2024-06-13 19:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|6035
1718308800000|2024-06-13 20:00:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|4643
1718309100000|2024-06-13 20:05:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1340
1718309400000|2024-06-13 20:10:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|1247
1718309700000|2024-06-13 20:15:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|4923
1718310000000|2024-06-13 20:20:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|570
1718310300000|2024-06-13 20:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|3556
1718310600000|2024-06-13 20:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2946
1718310900000|2024-06-13 20:35:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2215
1718311200000|2024-06-13 20:40:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|3268
1718311500000|2024-06-13 20:45:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1695
1718311800000|2024-06-13 20:50:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|1754
1718312100000|2024-06-13 20:55:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1867
1718316000000|2024-06-13 22:00:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|644
1718316300000|2024-06-13 22:05:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|294
1718316600000|2024-06-13 22:10:00|10702.2|10700.2|10703|10701|10703|10701|10701.4|10699.4|99
1718316900000|2024-06-13 22:15:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|88
1718317200000|2024-06-13 22:20:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|54
1718317500000|2024-06-13 22:25:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|181
1718317800000|2024-06-13 22:30:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|146
1718318100000|2024-06-13 22:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|52
1718318400000|2024-06-13 22:40:00|||||||||1
1718318700000|2024-06-13 22:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|286
1718319000000|2024-06-13 22:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|178
1718319300000|2024-06-13 22:55:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|210
1718319600000|2024-06-13 23:00:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|802
1718319900000|2024-06-13 23:05:00|||||||||25
1718320200000|2024-06-13 23:10:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|223
1718320500000|2024-06-13 23:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|82
1718320800000|2024-06-13 23:20:00|||||||||39
1718321100000|2024-06-13 23:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|34
1718321400000|2024-06-13 23:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|65
1718321700000|2024-06-13 23:35:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|949
1718322000000|2024-06-13 23:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|133
1718322300000|2024-06-13 23:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|390
1718322600000|2024-06-13 23:50:00|||||||||173
1718322900000|2024-06-13 23:55:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|890
1718323200000|2024-06-14 00:00:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|678
1718323500000|2024-06-14 00:05:00|||||||||255
1718323800000|2024-06-14 00:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|755
1718324100000|2024-06-14 00:15:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|795
1718324400000|2024-06-14 00:20:00|||||||||284
1718324700000|2024-06-14 00:25:00|||||||||406
1718325000000|2024-06-14 00:30:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|740
1718325300000|2024-06-14 00:35:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|234
1718325600000|2024-06-14 00:40:00|10699|10697|10699|10697|10699|10697|10699|10697|506
1718325900000|2024-06-14 00:45:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|657
1718326200000|2024-06-14 00:50:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1092
1718326500000|2024-06-14 00:55:00|10695.9|10693.9|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|2202
1718326800000|2024-06-14 01:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|196
1718327100000|2024-06-14 01:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|611
1718327400000|2024-06-14 01:10:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|585
1718327700000|2024-06-14 01:15:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|5578
1718328000000|2024-06-14 01:20:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1304
1718328300000|2024-06-14 01:25:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|32689
1718328600000|2024-06-14 01:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|1540
1718328900000|2024-06-14 01:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|693
1718329200000|2024-06-14 01:40:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|944
1718329500000|2024-06-14 01:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|1199
1718329800000|2024-06-14 01:50:00|10692|10690|10692|10690|10693.6|10691.6|10692|10690|2013
1718330100000|2024-06-14 01:55:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|2084
1718330400000|2024-06-14 02:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|830
1718330700000|2024-06-14 02:05:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|31044
1718331000000|2024-06-14 02:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|526
1718331300000|2024-06-14 02:15:00|10690.5|10688.5|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|3721
1718331600000|2024-06-14 02:20:00|||||||||762
1718331900000|2024-06-14 02:25:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|1017
1718332200000|2024-06-14 02:30:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|1743
1718332500000|2024-06-14 02:35:00|||||||||473
1718332800000|2024-06-14 02:40:00|||||||||886
1718333100000|2024-06-14 02:45:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|237
1718333400000|2024-06-14 02:50:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|303
1718333700000|2024-06-14 02:55:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|19
1718334000000|2024-06-14 03:00:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|815
1718334300000|2024-06-14 03:05:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|200
1718334600000|2024-06-14 03:10:00|10690.1|10688.1|10692|10690|10692|10690|10689.7|10687.7|967
1718334900000|2024-06-14 03:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|694
1718335200000|2024-06-14 03:20:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10687.3|10685.3|2285
1718335500000|2024-06-14 03:25:00|10693.6|10691.6|10689.7|10687.7|10694.4|10692.4|10688.9|10686.9|2555
1718335800000|2024-06-14 03:30:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10689.7|10687.7|650
1718336100000|2024-06-14 03:35:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|942
1718336400000|2024-06-14 03:40:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1513
1718336700000|2024-06-14 03:45:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|1009
1718337000000|2024-06-14 03:50:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|498
1718337300000|2024-06-14 03:55:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|1324
1718337600000|2024-06-14 04:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1567
1718337900000|2024-06-14 04:05:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|1334
1718338200000|2024-06-14 04:10:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|280
1718338500000|2024-06-14 04:15:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|502
1718338800000|2024-06-14 04:20:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|539
1718339100000|2024-06-14 04:25:00|||||||||181
1718339400000|2024-06-14 04:30:00|10689.3|10687.3|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1017
1718339700000|2024-06-14 04:35:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|429
1718340000000|2024-06-14 04:40:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1392
1718340300000|2024-06-14 04:45:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1458
1718340600000|2024-06-14 04:50:00|10686.5|10684.5|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|561
1718340900000|2024-06-14 04:55:00|||||||||361
1718341200000|2024-06-14 05:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|332
1718341500000|2024-06-14 05:05:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1252
1718341800000|2024-06-14 05:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|384
1718342100000|2024-06-14 05:15:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|210
1718342400000|2024-06-14 05:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|440
1718342700000|2024-06-14 05:25:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1466
1718343000000|2024-06-14 05:30:00|||||||||350
1718343300000|2024-06-14 05:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|477
1718343600000|2024-06-14 05:40:00|||||||||346
1718343900000|2024-06-14 05:45:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|376
1718344200000|2024-06-14 05:50:00|10686.5|10684.5|10686.5|10684.5|10686.9|10684.9|10685.8|10683.8|296
1718344500000|2024-06-14 05:55:00|||||||||121
1718344800000|2024-06-14 06:00:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2106
1718345100000|2024-06-14 06:05:00|||||||||544
1718345400000|2024-06-14 06:10:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|573
1718345700000|2024-06-14 06:15:00|10690.5|10688.5|10692|10690|10693.6|10691.6|10689.7|10687.7|2570
1718346000000|2024-06-14 06:20:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692|10690|2192
1718346300000|2024-06-14 06:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|654
1718346600000|2024-06-14 06:30:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1322
1718346900000|2024-06-14 06:35:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.1|10693.1|2921
1718347200000|2024-06-14 06:40:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|1662
1718347500000|2024-06-14 06:45:00|10699|10697|10697.5|10695.5|10699|10697|10697.5|10695.5|816
1718347800000|2024-06-14 06:50:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1120
1718348100000|2024-06-14 06:55:00|10696.3|10694.3|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|2992
1718348400000|2024-06-14 07:00:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10697.5|10695.5|2075
1718348700000|2024-06-14 07:05:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|478
1718349000000|2024-06-14 07:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|3864
1718349300000|2024-06-14 07:15:00|10695.9|10693.9|10695.9|10693.9|10699|10697|10695.1|10693.1|3205
1718349600000|2024-06-14 07:20:00|10696.3|10694.3|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1460
1718349900000|2024-06-14 07:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|2304
1718350200000|2024-06-14 07:30:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|826
1718350500000|2024-06-14 07:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1135
1718350800000|2024-06-14 07:40:00|10693.6|10691.6|10695.9|10693.9|10696.7|10694.7|10692.8|10690.8|2196
1718351100000|2024-06-14 07:45:00|10696.7|10694.7|10701.4|10699.4|10701.4|10699.4|10696.7|10694.7|1575
1718351400000|2024-06-14 07:50:00|10702.2|10700.2|10703.7|10701.7|10704.5|10702.5|10700.6|10698.6|2851
1718351700000|2024-06-14 07:55:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10702.2|10700.2|2459
1718352000000|2024-06-14 08:00:00|10702.2|10700.2|10706.1|10704.1|10706.9|10704.9|10702.2|10700.2|3330
1718352300000|2024-06-14 08:05:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1697
1718352600000|2024-06-14 08:10:00|10703.7|10701.7|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|3463
1718352900000|2024-06-14 08:15:00|10701.4|10699.4|10703.7|10701.7|10703.7|10701.7|10700.6|10698.6|1272
1718353200000|2024-06-14 08:20:00|10704.5|10702.5|10702.2|10700.2|10704.5|10702.5|10702.2|10700.2|1155
1718353500000|2024-06-14 08:25:00|10701.4|10699.4|10703|10701|10703|10701|10701.4|10699.4|1646
1718353800000|2024-06-14 08:30:00|10702.2|10700.2|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|1872
1718354100000|2024-06-14 08:35:00|10703|10701|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|2904
1718354400000|2024-06-14 08:40:00|10701.4|10699.4|10704.5|10702.5|10704.5|10702.5|10701.4|10699.4|4346
1718354700000|2024-06-14 08:45:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|3985
1718355000000|2024-06-14 08:50:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10703|10701|2633
1718355300000|2024-06-14 08:55:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|2236
1718355600000|2024-06-14 09:00:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|1736
1718355900000|2024-06-14 09:05:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2297
1718356200000|2024-06-14 09:10:00|10709.2|10707.2|10710|10708|10710|10708|10708.4|10706.4|2009
1718356500000|2024-06-14 09:15:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|2354
1718356800000|2024-06-14 09:20:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1732
1718357100000|2024-06-14 09:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|1956
1718357400000|2024-06-14 09:30:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|2789
1718357700000|2024-06-14 09:35:00|10708.4|10706.4|10714.7|10712.7|10714.7|10712.7|10708.4|10706.4|4333
1718358000000|2024-06-14 09:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|3709
1718358300000|2024-06-14 09:45:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|4068
1718358600000|2024-06-14 09:50:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|2490
1718358900000|2024-06-14 09:55:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|3610
1718359200000|2024-06-14 10:00:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|2552
1718359500000|2024-06-14 10:05:00|10711.5|10709.5|10710.8|10708.8|10712.3|10710.3|10709.2|10707.2|3497
1718359800000|2024-06-14 10:10:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710|10708|1439
1718360100000|2024-06-14 10:15:00|10711.5|10709.5|10713.9|10711.9|10713.9|10711.9|10710.8|10708.8|735
1718360400000|2024-06-14 10:20:00|10713.5|10711.5|10710.8|10708.8|10713.9|10711.9|10710.8|10708.8|2238
1718360700000|2024-06-14 10:25:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|1922
1718361000000|2024-06-14 10:30:00|10711.5|10709.5|10710|10708|10711.5|10709.5|10710|10708|2347
1718361300000|2024-06-14 10:35:00|10710.8|10708.8|10713.9|10711.9|10714.7|10712.7|10710|10708|3564
1718361600000|2024-06-14 10:40:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|3383
1718361900000|2024-06-14 10:45:00|10714.7|10712.7|10715.5|10713.5|10717|10715|10714.7|10712.7|2329
1718362200000|2024-06-14 10:50:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.1|10711.1|3384
1718362500000|2024-06-14 10:55:00|10713.1|10711.1|10710|10708|10713.1|10711.1|10710|10708|2204
1718362800000|2024-06-14 11:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10707.6|10705.6|2398
1718363100000|2024-06-14 11:05:00|10707.6|10705.6|10710|10708|10710.8|10708.8|10707.6|10705.6|3358
1718363400000|2024-06-14 11:10:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|2096
1718363700000|2024-06-14 11:15:00|10708.4|10706.4|10709.2|10707.2|10710|10708|10706.9|10704.9|3265
1718364000000|2024-06-14 11:20:00|10708.4|10706.4|10710|10708|10711.5|10709.5|10708.4|10706.4|4401
1718364300000|2024-06-14 11:25:00|10710.4|10708.4|10710|10708|10712.3|10710.3|10709.2|10707.2|2902
1718364600000|2024-06-14 11:30:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10710|10708|2743
1718364900000|2024-06-14 11:35:00|10709.2|10707.2|10712.3|10710.3|10713.1|10711.1|10708.4|10706.4|4204
1718365200000|2024-06-14 11:40:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|3407
1718365500000|2024-06-14 11:45:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10712.3|10710.3|3844
1718365800000|2024-06-14 11:50:00|10713.9|10711.9|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|5363
1718366100000|2024-06-14 11:55:00|10711.5|10709.5|10714.7|10712.7|10714.7|10712.7|10711.5|10709.5|4478
1718366400000|2024-06-14 12:00:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|3711
1718366700000|2024-06-14 12:05:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|8039
1718367000000|2024-06-14 12:10:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10715.5|10713.5|5504
1718367300000|2024-06-14 12:15:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10715.5|10713.5|2898
1718367600000|2024-06-14 12:20:00|10717|10715|10718.6|10716.6|10720.9|10718.9|10717|10715|6689
1718367900000|2024-06-14 12:25:00|10717.8|10715.8|10711.5|10709.5|10719.4|10717.4|10710.8|10708.8|8446
1718368200000|2024-06-14 12:30:00|10712.3|10710.3|10706.1|10704.1|10717.8|10715.8|10705.3|10703.3|12655
1718368500000|2024-06-14 12:35:00|10705.3|10703.3|10703.7|10701.7|10708.4|10706.4|10703|10701|8494
1718368800000|2024-06-14 12:40:00|10703|10701|10704.5|10702.5|10705.3|10703.3|10699|10697|10153
1718369100000|2024-06-14 12:45:00|10705.3|10703.3|10709.2|10707.2|10709.2|10707.2|10703.7|10701.7|3739
1718369400000|2024-06-14 12:50:00|10710|10708|10703.7|10701.7|10710|10708|10701.4|10699.4|5101
1718369700000|2024-06-14 12:55:00|10704.5|10702.5|10709.2|10707.2|10710.8|10708.8|10704.5|10702.5|5212
1718370000000|2024-06-14 13:00:00|10708.4|10706.4|10704.5|10702.5|10710|10708|10704.5|10702.5|8175
1718370300000|2024-06-14 13:05:00|10705.3|10703.3|10703.7|10701.7|10708.4|10706.4|10703.7|10701.7|5388
1718370600000|2024-06-14 13:10:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10702.2|10700.2|5079
1718370900000|2024-06-14 13:15:00|10703.7|10701.7|10705.3|10703.3|10707.6|10705.6|10703.7|10701.7|5041
1718371200000|2024-06-14 13:20:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10702.2|10700.2|4817
1718371500000|2024-06-14 13:25:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703|10701|3039
1718371800000|2024-06-14 13:30:00|10705.3|10703.3|10703|10701|10706.1|10704.1|10700.6|10698.6|7765
1718372100000|2024-06-14 13:35:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10702.2|10700.2|4952
1718372400000|2024-06-14 13:40:00|10706.1|10704.1|10708.4|10706.4|10708.4|10706.4|10705.3|10703.3|4265
1718372700000|2024-06-14 13:45:00|10709.2|10707.2|10705.3|10703.3|10709.2|10707.2|10705.3|10703.3|5297
1718373000000|2024-06-14 13:50:00|10706.1|10704.1|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|2189
1718373300000|2024-06-14 13:55:00|10704.5|10702.5|10708|10706|10710|10708|10704.5|10702.5|4874
1718373600000|2024-06-14 14:00:00|10707.6|10705.6|10709.2|10707.2|10711.5|10709.5|10706.5|10704.5|8885
1718373900000|2024-06-14 14:05:00|10710|10708|10707.6|10705.6|10713.1|10711.1|10707.6|10705.6|8860
1718374200000|2024-06-14 14:10:00|10706.9|10704.9|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|18390
1718374500000|2024-06-14 14:15:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10701.4|10699.4|4849
1718374800000|2024-06-14 14:20:00|10706.9|10704.9|10709.2|10707.2|10709.2|10707.2|10705.3|10703.3|7078
1718375100000|2024-06-14 14:25:00|10710|10708|10706.1|10704.1|10710|10708|10705.3|10703.3|4999
1718375400000|2024-06-14 14:30:00|10706.9|10704.9|10707.6|10705.6|10709.2|10707.2|10705.3|10703.3|7077
1718375700000|2024-06-14 14:35:00|10708.4|10706.4|10710|10708|10710|10708|10706.1|10704.1|7823
1718376000000|2024-06-14 14:40:00|10709.2|10707.2|10706.9|10704.9|10710|10708|10706.9|10704.9|5854
1718376300000|2024-06-14 14:45:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|4258
1718376600000|2024-06-14 14:50:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10703.7|10701.7|3824
1718376900000|2024-06-14 14:55:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|4172
1718377200000|2024-06-14 15:00:00|10707.6|10705.6|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|5580
1718377500000|2024-06-14 15:05:00|10708.8|10706.8|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|2869
1718377800000|2024-06-14 15:10:00|10707.6|10705.6|10710.8|10708.8|10711.5|10709.5|10707.6|10705.6|3033
1718378100000|2024-06-14 15:15:00|10711.5|10709.5|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|2683
1718378400000|2024-06-14 15:20:00|10707.6|10705.6|10706.1|10704.1|10708.4|10706.4|10706.1|10704.1|2070
1718378700000|2024-06-14 15:25:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10704.5|10702.5|3483
1718379000000|2024-06-14 15:30:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10703.7|10701.7|5137
1718379300000|2024-06-14 15:35:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10705.3|10703.3|2286
1718379600000|2024-06-14 15:40:00|10708.4|10706.4|10709.2|10707.2|10709.2|10707.2|10707.6|10705.6|1257
1718379900000|2024-06-14 15:45:00|10710|10708|10706.9|10704.9|10710|10708|10706.9|10704.9|3681
1718380200000|2024-06-14 15:50:00|10706.1|10704.1|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|1959
1718380500000|2024-06-14 15:55:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|3539
1718380800000|2024-06-14 16:00:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|3895
1718381100000|2024-06-14 16:05:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|2779
1718381400000|2024-06-14 16:10:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|2280
1718381700000|2024-06-14 16:15:00|10703|10701|10703|10701|10703.7|10701.7|10701.4|10699.4|2093
1718382000000|2024-06-14 16:20:00|10702.2|10700.2|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|3021
1718382300000|2024-06-14 16:25:00|10704.1|10702.1|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|3674
1718382600000|2024-06-14 16:30:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|3678
1718382900000|2024-06-14 16:35:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|667
1718383200000|2024-06-14 16:40:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|2533
1718383500000|2024-06-14 16:45:00|10704.5|10702.5|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1706
1718383800000|2024-06-14 16:50:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10703|10701|2455
1718384100000|2024-06-14 16:55:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10702.2|10700.2|6248
1718384400000|2024-06-14 17:00:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|1589
1718384700000|2024-06-14 17:05:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|1679
1718385000000|2024-06-14 17:10:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|2248
1718385300000|2024-06-14 17:15:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|2581
1718385600000|2024-06-14 17:20:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1215
1718385900000|2024-06-14 17:25:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|1718
1718386200000|2024-06-14 17:30:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1166
1718386500000|2024-06-14 17:35:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|1395
1718386800000|2024-06-14 17:40:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703|10701|1434
1718387100000|2024-06-14 17:45:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1862
1718387400000|2024-06-14 17:50:00|||||||||268
1718387700000|2024-06-14 17:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|787
1718388000000|2024-06-14 18:00:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|1867
1718388300000|2024-06-14 18:05:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1536
1718388600000|2024-06-14 18:10:00|||||||||836
1718388900000|2024-06-14 18:15:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1285
1718389200000|2024-06-14 18:20:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|3498
1718389500000|2024-06-14 18:25:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|2681
1718389800000|2024-06-14 18:30:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|1266
1718390100000|2024-06-14 18:35:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|969
1718390400000|2024-06-14 18:40:00|||||||||619
1718390700000|2024-06-14 18:45:00|10705.3|10703.3|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|2491
1718391000000|2024-06-14 18:50:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|696
1718391300000|2024-06-14 18:55:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|3594
1718391600000|2024-06-14 19:00:00|10707.3|10705.3|10706.1|10704.1|10707.3|10705.3|10706.1|10704.1|2305
1718391900000|2024-06-14 19:05:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|2536
1718392200000|2024-06-14 19:10:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10704.5|10702.5|2930
1718392500000|2024-06-14 19:15:00|||||||||524
1718392800000|2024-06-14 19:20:00|||||||||1248
1718393100000|2024-06-14 19:25:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|3724
1718393400000|2024-06-14 19:30:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|2309
1718393700000|2024-06-14 19:35:00|10706.9|10704.9|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|1612
1718394000000|2024-06-14 19:40:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|3651
1718394300000|2024-06-14 19:45:00|10706.9|10704.9|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|687
1718394600000|2024-06-14 19:50:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10706.1|10704.1|1506
1718394900000|2024-06-14 19:55:00|10706.9|10704.9|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|3357
1718395200000|2024-06-14 20:00:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2013
1718395500000|2024-06-14 20:05:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1528
1718395800000|2024-06-14 20:10:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|1902
1718396100000|2024-06-14 20:15:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10701.4|10699.4|1324
1718396400000|2024-06-14 20:20:00|||||||||2522
1718396700000|2024-06-14 20:25:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|2472
1718397000000|2024-06-14 20:30:00|||||||||1057
1718397300000|2024-06-14 20:35:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1143
1718397600000|2024-06-14 20:40:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1234
1718397900000|2024-06-14 20:45:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|2409
1718398200000|2024-06-14 20:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|865
1718398500000|2024-06-14 20:55:00|||||||||2127
1718575200000|2024-06-16 22:00:00|10697.5|10695.5|10694.4|10692.4|10697.5|10695.5|10692.8|10690.8|1342
1718575500000|2024-06-16 22:05:00|10693.6|10691.6|10693.6|10691.6|10694|10692|10693.6|10691.6|459
1718575800000|2024-06-16 22:10:00|10693.2|10691.2|10692|10690|10693.2|10691.2|10692|10690|684
1718576100000|2024-06-16 22:15:00|10692.4|10690.4|10693.6|10691.6|10693.6|10691.6|10692.4|10690.4|212
1718576400000|2024-06-16 22:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|267
1718576700000|2024-06-16 22:25:00|10692|10690|10689.7|10687.7|10692|10690|10688.9|10686.9|939
1718577000000|2024-06-16 22:30:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|196
1718577300000|2024-06-16 22:35:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|336
1718577600000|2024-06-16 22:40:00|10690.1|10688.1|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|517
1718577900000|2024-06-16 22:45:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|107
1718578200000|2024-06-16 22:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|51
1718578500000|2024-06-16 22:55:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|46
1718578800000|2024-06-16 23:00:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|616
1718579100000|2024-06-16 23:05:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|159
1718579400000|2024-06-16 23:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|577
1718579700000|2024-06-16 23:15:00|||||||||4
1718580000000|2024-06-16 23:20:00|||||||||230
1718580300000|2024-06-16 23:25:00|||||||||216
1718580600000|2024-06-16 23:30:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|151
1718580900000|2024-06-16 23:35:00|||||||||248
1718581200000|2024-06-16 23:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|167
1718581500000|2024-06-16 23:45:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|93
1718581800000|2024-06-16 23:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|188
1718582100000|2024-06-16 23:55:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|356
1718582400000|2024-06-17 00:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|652
1718582700000|2024-06-17 00:05:00|10691.2|10689.2|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|502
1718583000000|2024-06-17 00:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1013
1718583300000|2024-06-17 00:15:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|468
1718583600000|2024-06-17 00:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|164
1718583900000|2024-06-17 00:25:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|32
1718584200000|2024-06-17 00:30:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|363
1718584500000|2024-06-17 00:35:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|406
1718584800000|2024-06-17 00:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|614
1718585100000|2024-06-17 00:45:00|||||||||234
1718585400000|2024-06-17 00:50:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|411
1718585700000|2024-06-17 00:55:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|483
1718586000000|2024-06-17 01:00:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|208
1718586300000|2024-06-17 01:05:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|189
1718586600000|2024-06-17 01:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|48
1718586900000|2024-06-17 01:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|156
1718587200000|2024-06-17 01:20:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|826
1718587500000|2024-06-17 01:25:00|||||||||3
1718587800000|2024-06-17 01:30:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|542
1718588100000|2024-06-17 01:35:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10693.2|10691.2|240
1718588400000|2024-06-17 01:40:00|||||||||14
1718588700000|2024-06-17 01:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|206
1718589000000|2024-06-17 01:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|7
1718589300000|2024-06-17 01:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|307
1718589600000|2024-06-17 02:00:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|378
1718589900000|2024-06-17 02:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|119
1718590200000|2024-06-17 02:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|69
1718590500000|2024-06-17 02:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|48
1718590800000|2024-06-17 02:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|179
1718591100000|2024-06-17 02:25:00|||||||||4
1718591400000|2024-06-17 02:30:00|||||||||3
1718591700000|2024-06-17 02:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|144
1718592000000|2024-06-17 02:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|127
1718592300000|2024-06-17 02:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|175
1718592600000|2024-06-17 02:50:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|50
1718592900000|2024-06-17 02:55:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|155
1718593200000|2024-06-17 03:00:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|218
1718593500000|2024-06-17 03:05:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|448
1718593800000|2024-06-17 03:10:00|10692|10690|10691.2|10689.2|10692|10690|10690.8|10688.8|712
1718594100000|2024-06-17 03:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|147
1718594400000|2024-06-17 03:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|42
1718594700000|2024-06-17 03:25:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|65
1718595000000|2024-06-17 03:30:00|||||||||7
1718595300000|2024-06-17 03:35:00|||||||||6
1718595600000|2024-06-17 03:40:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|56
1718595900000|2024-06-17 03:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|108
1718596200000|2024-06-17 03:50:00|||||||||6
1718596500000|2024-06-17 03:55:00|||||||||18
1718596800000|2024-06-17 04:00:00|||||||||12
1718597100000|2024-06-17 04:05:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|75
1718597400000|2024-06-17 04:10:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|157
1718597700000|2024-06-17 04:15:00|||||||||85
1718598000000|2024-06-17 04:20:00|||||||||137
1718598300000|2024-06-17 04:25:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|249
1718598600000|2024-06-17 04:30:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|518
1718598900000|2024-06-17 04:35:00|||||||||63
1718599200000|2024-06-17 04:40:00|||||||||1864
1718599500000|2024-06-17 04:45:00|||||||||34
1718599800000|2024-06-17 04:50:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|199
1718600100000|2024-06-17 04:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|227
1718600400000|2024-06-17 05:00:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|228
1718600700000|2024-06-17 05:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|227
1718601000000|2024-06-17 05:10:00|||||||||103
1718601300000|2024-06-17 05:15:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|109
1718601600000|2024-06-17 05:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|436
1718601900000|2024-06-17 05:25:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|24
1718602200000|2024-06-17 05:30:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|597
1718602500000|2024-06-17 05:35:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|95
1718602800000|2024-06-17 05:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|241
1718603100000|2024-06-17 05:45:00|10692|10690|10692|10690|10692|10690|10692|10690|372
1718603400000|2024-06-17 05:50:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|652
1718603700000|2024-06-17 05:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10690.5|10688.5|600
1718604000000|2024-06-17 06:00:00|10692.8|10690.8|10695.1|10693.1|10695.9|10693.9|10692.8|10690.8|1253
1718604300000|2024-06-17 06:05:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|554
1718604600000|2024-06-17 06:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|734
1718604900000|2024-06-17 06:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|521
1718605200000|2024-06-17 06:20:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|748
1718605500000|2024-06-17 06:25:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|724
1718605800000|2024-06-17 06:30:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|921
1718606100000|2024-06-17 06:35:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10691.2|10689.2|1654
1718606400000|2024-06-17 06:40:00|10691.2|10689.2|10692|10690|10693.6|10691.6|10691.2|10689.2|1566
1718606700000|2024-06-17 06:45:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|444
1718607000000|2024-06-17 06:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|1483
1718607300000|2024-06-17 06:55:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|907
1718607600000|2024-06-17 07:00:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|2164
1718607900000|2024-06-17 07:05:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|524
1718608200000|2024-06-17 07:10:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|1313
1718608500000|2024-06-17 07:15:00|10695.9|10693.9|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|1502
1718608800000|2024-06-17 07:20:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|1876
1718609100000|2024-06-17 07:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1057
1718609400000|2024-06-17 07:30:00|10694.4|10692.4|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|1020
1718609700000|2024-06-17 07:35:00|10696.7|10694.7|10695.9|10693.9|10699|10697|10695.1|10693.1|1521
1718610000000|2024-06-17 07:40:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1866
1718610300000|2024-06-17 07:45:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|900
1718610600000|2024-06-17 07:50:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|765
1718610900000|2024-06-17 07:55:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|870
1718611200000|2024-06-17 08:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|905
1718611500000|2024-06-17 08:05:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|709
1718611800000|2024-06-17 08:10:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|443
1718612100000|2024-06-17 08:15:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1048
1718612400000|2024-06-17 08:20:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|326
1718612700000|2024-06-17 08:25:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|944
1718613000000|2024-06-17 08:30:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|4763
1718613300000|2024-06-17 08:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2382
1718613600000|2024-06-17 08:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|950
1718613900000|2024-06-17 08:45:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|420
1718614200000|2024-06-17 08:50:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|493
1718614500000|2024-06-17 08:55:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|536
1718614800000|2024-06-17 09:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1330
1718615100000|2024-06-17 09:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|250
1718615400000|2024-06-17 09:10:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1150
1718615700000|2024-06-17 09:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|625
1718616000000|2024-06-17 09:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|240
1718616300000|2024-06-17 09:25:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|812
1718616600000|2024-06-17 09:30:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|549
1718616900000|2024-06-17 09:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|864
1718617200000|2024-06-17 09:40:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|888
1718617500000|2024-06-17 09:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|782
1718617800000|2024-06-17 09:50:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|826
1718618100000|2024-06-17 09:55:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|594
1718618400000|2024-06-17 10:00:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1490
1718618700000|2024-06-17 10:05:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|364
1718619000000|2024-06-17 10:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|673
1718619300000|2024-06-17 10:15:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|782
1718619600000|2024-06-17 10:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|340
1718619900000|2024-06-17 10:25:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|800
1718620200000|2024-06-17 10:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|834
1718620500000|2024-06-17 10:35:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|289
1718620800000|2024-06-17 10:40:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1027
1718621100000|2024-06-17 10:45:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10696.7|10694.7|5926
1718621400000|2024-06-17 10:50:00|||||||||270
1718621700000|2024-06-17 10:55:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|1559
1718622000000|2024-06-17 11:00:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|1365
1718622300000|2024-06-17 11:05:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|774
1718622600000|2024-06-17 11:10:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|1076
1718622900000|2024-06-17 11:15:00|10699.8|10697.8|10695.9|10693.9|10699.8|10697.8|10695.9|10693.9|2128
1718623200000|2024-06-17 11:20:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1639
1718623500000|2024-06-17 11:25:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|2256
1718623800000|2024-06-17 11:30:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1116
1718624100000|2024-06-17 11:35:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2092
1718624400000|2024-06-17 11:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|557
1718624700000|2024-06-17 11:45:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|2454
1718625000000|2024-06-17 11:50:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|2498
1718625300000|2024-06-17 11:55:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10687.3|10685.3|2150
1718625600000|2024-06-17 12:00:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2032
1718625900000|2024-06-17 12:05:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|876
1718626200000|2024-06-17 12:10:00|10691.2|10689.2|10687.3|10685.3|10691.2|10689.2|10687.3|10685.3|3182
1718626500000|2024-06-17 12:15:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|6754
1718626800000|2024-06-17 12:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685|10683|3007
1718627100000|2024-06-17 12:25:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10685|10683|4056
1718627400000|2024-06-17 12:30:00|10686.5|10684.5|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|4955
1718627700000|2024-06-17 12:35:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|7318
1718628000000|2024-06-17 12:40:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1718
1718628300000|2024-06-17 12:45:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|4709
1718628600000|2024-06-17 12:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|2891
1718628900000|2024-06-17 12:55:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|2032
1718629200000|2024-06-17 13:00:00|10684.2|10682.2|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|3929
1718629500000|2024-06-17 13:05:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10683.4|10681.4|4956
1718629800000|2024-06-17 13:10:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2561
1718630100000|2024-06-17 13:15:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|3325
1718630400000|2024-06-17 13:20:00|10679.5|10677.5|10682.6|10680.6|10682.6|10680.6|10679.5|10677.5|4378
1718630700000|2024-06-17 13:25:00|10681.9|10679.9|10680.3|10678.3|10684.2|10682.2|10679.5|10677.5|7257
1718631000000|2024-06-17 13:30:00|10681.1|10679.1|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|2770
1718631300000|2024-06-17 13:35:00|10682.6|10680.6|10679.5|10677.5|10682.6|10680.6|10679.5|10677.5|3421
1718631600000|2024-06-17 13:40:00|10678.7|10676.7|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|3238
1718631900000|2024-06-17 13:45:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|4605
1718632200000|2024-06-17 13:50:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1653
1718632500000|2024-06-17 13:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|2863
1718632800000|2024-06-17 14:00:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|4801
1718633100000|2024-06-17 14:05:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674|10672|4391
1718633400000|2024-06-17 14:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|3519
1718633700000|2024-06-17 14:15:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2676
1718634000000|2024-06-17 14:20:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|2452
1718634300000|2024-06-17 14:25:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10676.4|10674.4|4349
1718634600000|2024-06-17 14:30:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|3230
1718634900000|2024-06-17 14:35:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|2996
1718635200000|2024-06-17 14:40:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1036
1718635500000|2024-06-17 14:45:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|494
1718635800000|2024-06-17 14:50:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|698
1718636100000|2024-06-17 14:55:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2636
1718636400000|2024-06-17 15:00:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|3221
1718636700000|2024-06-17 15:05:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|2867
1718637000000|2024-06-17 15:10:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1140
1718637300000|2024-06-17 15:15:00|10675.2|10673.2|10674|10672|10675.6|10673.6|10673.3|10671.3|3353
1718637600000|2024-06-17 15:20:00|||||||||652
1718637900000|2024-06-17 15:25:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|2416
1718638200000|2024-06-17 15:30:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1466
1718638500000|2024-06-17 15:35:00|10673.3|10671.3|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|3456
1718638800000|2024-06-17 15:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|2470
1718639100000|2024-06-17 15:45:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|921
1718639400000|2024-06-17 15:50:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|771
1718639700000|2024-06-17 15:55:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|622
1718640000000|2024-06-17 16:00:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|1285
1718640300000|2024-06-17 16:05:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|1508
1718640600000|2024-06-17 16:10:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|653
1718640900000|2024-06-17 16:15:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|910
1718641200000|2024-06-17 16:20:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|587
1718641500000|2024-06-17 16:25:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1164
1718641800000|2024-06-17 16:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2209
1718642100000|2024-06-17 16:35:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2917
1718642400000|2024-06-17 16:40:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|3067
1718642700000|2024-06-17 16:45:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1514
1718643000000|2024-06-17 16:50:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|1267
1718643300000|2024-06-17 16:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|594
1718643600000|2024-06-17 17:00:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|648
1718643900000|2024-06-17 17:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|925
1718644200000|2024-06-17 17:10:00|10678|10676|10678|10676|10678|10676|10678|10676|396
1718644500000|2024-06-17 17:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1913
1718644800000|2024-06-17 17:20:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|2412
1718645100000|2024-06-17 17:25:00|||||||||302
1718645400000|2024-06-17 17:30:00|||||||||342
1718645700000|2024-06-17 17:35:00|||||||||473
1718646000000|2024-06-17 17:40:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|1093
1718646300000|2024-06-17 17:45:00|||||||||1458
1718646600000|2024-06-17 17:50:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|5239
1718646900000|2024-06-17 17:55:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|4895
1718647200000|2024-06-17 18:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|2835
1718647500000|2024-06-17 18:05:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2335
1718647800000|2024-06-17 18:10:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2628
1718648100000|2024-06-17 18:15:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|3042
1718648400000|2024-06-17 18:20:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|3122
1718648700000|2024-06-17 18:25:00|||||||||3856
1718649000000|2024-06-17 18:30:00|||||||||2849
1718649300000|2024-06-17 18:35:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|2608
1718649600000|2024-06-17 18:40:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|3577
1718649900000|2024-06-17 18:45:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|5647
1718650200000|2024-06-17 18:50:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|3453
1718650500000|2024-06-17 18:55:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|9104
1718650800000|2024-06-17 19:00:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|1385
1718651100000|2024-06-17 19:05:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|1830
1718651400000|2024-06-17 19:10:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|2010
1718651700000|2024-06-17 19:15:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1594
1718652000000|2024-06-17 19:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3528
1718652300000|2024-06-17 19:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|3862
1718652600000|2024-06-17 19:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|2633
1718652900000|2024-06-17 19:35:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|4745
1718653200000|2024-06-17 19:40:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|2258
1718653500000|2024-06-17 19:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|651
1718653800000|2024-06-17 19:50:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|3303
1718654100000|2024-06-17 19:55:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|2760
1718654400000|2024-06-17 20:00:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|3966
1718654700000|2024-06-17 20:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1298
1718655000000|2024-06-17 20:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1369
1718655300000|2024-06-17 20:15:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|2110
1718655600000|2024-06-17 20:20:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1633
1718655900000|2024-06-17 20:25:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1687
1718656200000|2024-06-17 20:30:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1179
1718656500000|2024-06-17 20:35:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1193
1718656800000|2024-06-17 20:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|670
1718657100000|2024-06-17 20:45:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1150
1718657400000|2024-06-17 20:50:00|||||||||421
1718657700000|2024-06-17 20:55:00|||||||||1160
1718661600000|2024-06-17 22:00:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|359
1718661900000|2024-06-17 22:05:00|||||||||101
1718662200000|2024-06-17 22:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|124
1718662500000|2024-06-17 22:15:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|49
1718662800000|2024-06-17 22:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|35
1718663100000|2024-06-17 22:25:00|10672.9|10670.9|10672.5|10670.5|10672.9|10670.9|10672.5|10670.5|17
1718663400000|2024-06-17 22:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|229
1718663700000|2024-06-17 22:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|180
1718664000000|2024-06-17 22:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|103
1718664300000|2024-06-17 22:45:00|||||||||161
1718664600000|2024-06-17 22:50:00|10674|10672|10674|10672|10674|10672|10674|10672|150
1718664900000|2024-06-17 22:55:00|||||||||94
1718665200000|2024-06-17 23:00:00|||||||||24
1718665500000|2024-06-17 23:05:00|10674.4|10672.4|10674.8|10672.8|10674.8|10672.8|10674|10672|170
1718665800000|2024-06-17 23:10:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|581
1718666100000|2024-06-17 23:15:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|179
1718666400000|2024-06-17 23:20:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|188
1718666700000|2024-06-17 23:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|260
1718667000000|2024-06-17 23:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|150
1718667300000|2024-06-17 23:35:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|37
1718667600000|2024-06-17 23:40:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|232
1718667900000|2024-06-17 23:45:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|167
1718668200000|2024-06-17 23:50:00|||||||||20
1718668500000|2024-06-17 23:55:00|||||||||32
1718668800000|2024-06-18 00:00:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|217
1718669100000|2024-06-18 00:05:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|356
1718669400000|2024-06-18 00:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|321
1718669700000|2024-06-18 00:15:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|355
1718670000000|2024-06-18 00:20:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|355
1718670300000|2024-06-18 00:25:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10676.4|10674.4|148
1718670600000|2024-06-18 00:30:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|110
1718670900000|2024-06-18 00:35:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|550
1718671200000|2024-06-18 00:40:00|10678|10676|10678.3|10676.3|10678.3|10676.3|10678|10676|126
1718671500000|2024-06-18 00:45:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|128
1718671800000|2024-06-18 00:50:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|268
1718672100000|2024-06-18 00:55:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|486
1718672400000|2024-06-18 01:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|342
1718672700000|2024-06-18 01:05:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|289
1718673000000|2024-06-18 01:10:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|159
1718673300000|2024-06-18 01:15:00|||||||||129
1718673600000|2024-06-18 01:20:00|10678|10676|10678|10676|10678|10676|10678|10676|56
1718673900000|2024-06-18 01:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|179
1718674200000|2024-06-18 01:30:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|225
1718674500000|2024-06-18 01:35:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|108
1718674800000|2024-06-18 01:40:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|327
1718675100000|2024-06-18 01:45:00|10680.7|10678.7|10679.5|10677.5|10680.7|10678.7|10679.5|10677.5|140
1718675400000|2024-06-18 01:50:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|332
1718675700000|2024-06-18 01:55:00|||||||||10
1718676000000|2024-06-18 02:00:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|806
1718676300000|2024-06-18 02:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|61
1718676600000|2024-06-18 02:10:00|||||||||5
1718676900000|2024-06-18 02:15:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|369
1718677200000|2024-06-18 02:20:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|108
1718677500000|2024-06-18 02:25:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|116
1718677800000|2024-06-18 02:30:00|||||||||142
1718678100000|2024-06-18 02:35:00|||||||||84
1718678400000|2024-06-18 02:40:00|||||||||258
1718678700000|2024-06-18 02:45:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|108
1718679000000|2024-06-18 02:50:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|164
1718679300000|2024-06-18 02:55:00|10678|10676|10678|10676|10678|10676|10678|10676|422
1718679600000|2024-06-18 03:00:00|||||||||67
1718679900000|2024-06-18 03:05:00|||||||||7
1718680200000|2024-06-18 03:10:00|||||||||7
1718680500000|2024-06-18 03:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|287
1718680800000|2024-06-18 03:20:00|||||||||22
1718681100000|2024-06-18 03:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|337
1718681400000|2024-06-18 03:30:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|316
1718681700000|2024-06-18 03:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|351
1718682000000|2024-06-18 03:40:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|426
1718682300000|2024-06-18 03:45:00|10678|10676|10678|10676|10678|10676|10678|10676|224
1718682600000|2024-06-18 03:50:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|14
1718682900000|2024-06-18 03:55:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|220
1718683200000|2024-06-18 04:00:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|89
1718683500000|2024-06-18 04:05:00|10678|10676|10678|10676|10678|10676|10678|10676|33
1718683800000|2024-06-18 04:10:00|||||||||62
1718684100000|2024-06-18 04:15:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|487
1718684400000|2024-06-18 04:20:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|219
1718684700000|2024-06-18 04:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|54
1718685000000|2024-06-18 04:30:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|369
1718685300000|2024-06-18 04:35:00|10675.6|10673.6|10675.6|10673.6|10676|10674|10675.6|10673.6|578
1718685600000|2024-06-18 04:40:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|228
1718685900000|2024-06-18 04:45:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|237
1718686200000|2024-06-18 04:50:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|232
1718686500000|2024-06-18 04:55:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|352
1718686800000|2024-06-18 05:00:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|425
1718687100000|2024-06-18 05:05:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|103
1718687400000|2024-06-18 05:10:00|||||||||61
1718687700000|2024-06-18 05:15:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|271
1718688000000|2024-06-18 05:20:00|||||||||258
1718688300000|2024-06-18 05:25:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|520
1718688600000|2024-06-18 05:30:00|||||||||90
1718688900000|2024-06-18 05:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|404
1718689200000|2024-06-18 05:40:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|137
1718689500000|2024-06-18 05:45:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10673.3|10671.3|428
1718689800000|2024-06-18 05:50:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|729
1718690100000|2024-06-18 05:55:00|||||||||116
1718690400000|2024-06-18 06:00:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|205
1718690700000|2024-06-18 06:05:00|10671.3|10669.3|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|392
1718691000000|2024-06-18 06:10:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|855
1718691300000|2024-06-18 06:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|510
1718691600000|2024-06-18 06:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|220
1718691900000|2024-06-18 06:25:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|653
1718692200000|2024-06-18 06:30:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|290
1718692500000|2024-06-18 06:35:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|441
1718692800000|2024-06-18 06:40:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|873
1718693100000|2024-06-18 06:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1864
1718693400000|2024-06-18 06:50:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|239
1718693700000|2024-06-18 06:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1821
1718694000000|2024-06-18 07:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|732
1718694300000|2024-06-18 07:05:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|1264
1718694600000|2024-06-18 07:10:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|710
1718694900000|2024-06-18 07:15:00|10669.4|10667.4|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1010
1718695200000|2024-06-18 07:20:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|583
1718695500000|2024-06-18 07:25:00|10668.2|10666.2|10667|10665|10668.6|10666.6|10667|10665|774
1718695800000|2024-06-18 07:30:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1667
1718696100000|2024-06-18 07:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|805
1718696400000|2024-06-18 07:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1072
1718696700000|2024-06-18 07:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|626
1718697000000|2024-06-18 07:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|730
1718697300000|2024-06-18 07:55:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|2983
1718697600000|2024-06-18 08:00:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1152
1718697900000|2024-06-18 08:05:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|492
1718698200000|2024-06-18 08:10:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|686
1718698500000|2024-06-18 08:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1051
1718698800000|2024-06-18 08:20:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|1141
1718699100000|2024-06-18 08:25:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|319
1718699400000|2024-06-18 08:30:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|383
1718699700000|2024-06-18 08:35:00|||||||||911
1718700000000|2024-06-18 08:40:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|168
1718700300000|2024-06-18 08:45:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10665.5|10663.5|3955
1718700600000|2024-06-18 08:50:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|4530
1718700900000|2024-06-18 08:55:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|692
1718701200000|2024-06-18 09:00:00|10665.8|10663.8|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|749
1718701500000|2024-06-18 09:05:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|1179
1718701800000|2024-06-18 09:10:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10666.2|10664.2|1022
1718702100000|2024-06-18 09:15:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|1079
1718702400000|2024-06-18 09:20:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|788
1718702700000|2024-06-18 09:25:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|1037
1718703000000|2024-06-18 09:30:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1071
1718703300000|2024-06-18 09:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|536
1718703600000|2024-06-18 09:40:00|10665.5|10663.5|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|479
1718703900000|2024-06-18 09:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3158
1718704200000|2024-06-18 09:50:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|197
1718704500000|2024-06-18 09:55:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|641
1718704800000|2024-06-18 10:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|700
1718705100000|2024-06-18 10:05:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|413
1718705400000|2024-06-18 10:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|427
1718705700000|2024-06-18 10:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|265
1718706000000|2024-06-18 10:20:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|752
1718706300000|2024-06-18 10:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|184
1718706600000|2024-06-18 10:30:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|1355
1718706900000|2024-06-18 10:35:00|||||||||342
1718707200000|2024-06-18 10:40:00|||||||||322
1718707500000|2024-06-18 10:45:00|10664.7|10662.7|10666.2|10664.2|10667|10665|10664.7|10662.7|995
1718707800000|2024-06-18 10:50:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|1381
1718708100000|2024-06-18 10:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|728
1718708400000|2024-06-18 11:00:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|889
1718708700000|2024-06-18 11:05:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|680
1718709000000|2024-06-18 11:10:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2297
1718709300000|2024-06-18 11:15:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1027
1718709600000|2024-06-18 11:20:00|||||||||483
1718709900000|2024-06-18 11:25:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|1221
1718710200000|2024-06-18 11:30:00|||||||||2605
1718710500000|2024-06-18 11:35:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1390
1718710800000|2024-06-18 11:40:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1679
1718711100000|2024-06-18 11:45:00|10666.2|10664.2|10665.5|10663.5|10667|10665|10665.5|10663.5|563
1718711400000|2024-06-18 11:50:00|10666.2|10664.2|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1124
1718711700000|2024-06-18 11:55:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1157
1718712000000|2024-06-18 12:00:00|10667.8|10665.8|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|3156
1718712300000|2024-06-18 12:05:00|10665.1|10663.1|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1822
1718712600000|2024-06-18 12:10:00|10665.8|10663.8|10667|10665|10667.8|10665.8|10665.8|10663.8|1959
1718712900000|2024-06-18 12:15:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|3763
1718713200000|2024-06-18 12:20:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|4827
1718713500000|2024-06-18 12:25:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10668.6|10666.6|6299
1718713800000|2024-06-18 12:30:00|10674.4|10672.4|10692|10690|10692.8|10690.8|10674.4|10672.4|23256
1718714100000|2024-06-18 12:35:00|10692.8|10690.8|10694.4|10692.4|10696.7|10694.7|10691.2|10689.2|10853
1718714400000|2024-06-18 12:40:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10691.2|10689.2|8253
1718714700000|2024-06-18 12:45:00|10693.2|10691.2|10693.6|10691.6|10695.9|10693.9|10692|10690|5984
1718715000000|2024-06-18 12:50:00|10692.8|10690.8|10690.5|10688.5|10693.6|10691.6|10689.7|10687.7|4314
1718715300000|2024-06-18 12:55:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|5271
1718715600000|2024-06-18 13:00:00|10690.8|10688.8|10692|10690|10693.6|10691.6|10689.7|10687.7|5602
1718715900000|2024-06-18 13:05:00|10692.8|10690.8|10692.8|10690.8|10694.4|10692.4|10692|10690|4583
1718716200000|2024-06-18 13:10:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|3031
1718716500000|2024-06-18 13:15:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10692|10690|3923
1718716800000|2024-06-18 13:20:00|10692.8|10690.8|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|3675
1718717100000|2024-06-18 13:25:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|2582
1718717400000|2024-06-18 13:30:00|10689.7|10687.7|10688.9|10686.9|10693.6|10691.6|10688.9|10686.9|5944
1718717700000|2024-06-18 13:35:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10688.9|10686.9|3762
1718718000000|2024-06-18 13:40:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|4049
1718718300000|2024-06-18 13:45:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|3384
1718718600000|2024-06-18 13:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|3168
1718718900000|2024-06-18 13:55:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|2225
1718719200000|2024-06-18 14:00:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|2959
1718719500000|2024-06-18 14:05:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|1885
1718719800000|2024-06-18 14:10:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.9|10684.9|1472
1718720100000|2024-06-18 14:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|4291
1718720400000|2024-06-18 14:20:00|10686.5|10684.5|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|3889
1718720700000|2024-06-18 14:25:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|4129
1718721000000|2024-06-18 14:30:00|10691.2|10689.2|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|4918
1718721300000|2024-06-18 14:35:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|3060
1718721600000|2024-06-18 14:40:00|10692|10690|10691.2|10689.2|10692|10690|10689.7|10687.7|1143
1718721900000|2024-06-18 14:45:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1212
1718722200000|2024-06-18 14:50:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|4319
1718722500000|2024-06-18 14:55:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1442
1718722800000|2024-06-18 15:00:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2086
1718723100000|2024-06-18 15:05:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|3220
1718723400000|2024-06-18 15:10:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2226
1718723700000|2024-06-18 15:15:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|3712
1718724000000|2024-06-18 15:20:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|2794
1718724300000|2024-06-18 15:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1619
1718724600000|2024-06-18 15:30:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|2615
1718724900000|2024-06-18 15:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1225
1718725200000|2024-06-18 15:40:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|3541
1718725500000|2024-06-18 15:45:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|4064
1718725800000|2024-06-18 15:50:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|4923
1718726100000|2024-06-18 15:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1552
1718726400000|2024-06-18 16:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|3873
1718726700000|2024-06-18 16:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1503
1718727000000|2024-06-18 16:10:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10696.7|10694.7|3205
1718727300000|2024-06-18 16:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1211
1718727600000|2024-06-18 16:20:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|2821
1718727900000|2024-06-18 16:25:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1710
1718728200000|2024-06-18 16:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|2155
1718728500000|2024-06-18 16:35:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1319
1718728800000|2024-06-18 16:40:00|10703|10701|10701.4|10699.4|10703|10701|10701.4|10699.4|912
1718729100000|2024-06-18 16:45:00|10700.6|10698.6|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3553
1718729400000|2024-06-18 16:50:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1872
1718729700000|2024-06-18 16:55:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|1768
1718730000000|2024-06-18 17:00:00|10700.2|10698.2|10702.2|10700.2|10708.4|10706.4|10700.2|10698.2|6903
1718730300000|2024-06-18 17:05:00|10703|10701|10700.6|10698.6|10704.5|10702.5|10700.6|10698.6|4131
1718730600000|2024-06-18 17:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|4438
1718730900000|2024-06-18 17:15:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|3247
1718731200000|2024-06-18 17:20:00|10703|10701|10700.6|10698.6|10703|10701|10699.8|10697.8|4133
1718731500000|2024-06-18 17:25:00|10701.4|10699.4|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|2622
1718731800000|2024-06-18 17:30:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699|10697|1818
1718732100000|2024-06-18 17:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|942
1718732400000|2024-06-18 17:40:00|10701.8|10699.8|10701.4|10699.4|10703|10701|10701.4|10699.4|1568
1718732700000|2024-06-18 17:45:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|436
1718733000000|2024-06-18 17:50:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1831
1718733300000|2024-06-18 17:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1054
1718733600000|2024-06-18 18:00:00|10699|10697|10699|10697|10699|10697|10699|10697|1321
1718733900000|2024-06-18 18:05:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|1043
1718734200000|2024-06-18 18:10:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1063
1718734500000|2024-06-18 18:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|764
1718734800000|2024-06-18 18:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1814
1718735100000|2024-06-18 18:25:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|1361
1718735400000|2024-06-18 18:30:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|2262
1718735700000|2024-06-18 18:35:00|10698.3|10696.3|10699|10697|10699|10697|10697.5|10695.5|2292
1718736000000|2024-06-18 18:40:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|3942
1718736300000|2024-06-18 18:45:00|||||||||645
1718736600000|2024-06-18 18:50:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1009
1718736900000|2024-06-18 18:55:00|10700.6|10698.6|10702.2|10700.2|10703|10701|10699.8|10697.8|5263
1718737200000|2024-06-18 19:00:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|4801
1718737500000|2024-06-18 19:05:00|10701.8|10699.8|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|1757
1718737800000|2024-06-18 19:10:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|941
1718738100000|2024-06-18 19:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|1390
1718738400000|2024-06-18 19:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1536
1718738700000|2024-06-18 19:25:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|1779
1718739000000|2024-06-18 19:30:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|1040
1718739300000|2024-06-18 19:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2812
1718739600000|2024-06-18 19:40:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|3538
1718739900000|2024-06-18 19:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|2587
1718740200000|2024-06-18 19:50:00|||||||||1892
1718740500000|2024-06-18 19:55:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|5142
1718740800000|2024-06-18 20:00:00|10701.4|10699.4|10701.4|10699.4|10701.8|10699.8|10701.4|10699.4|2302
1718741100000|2024-06-18 20:05:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|2151
1718741400000|2024-06-18 20:10:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1815
1718741700000|2024-06-18 20:15:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|640
1718742000000|2024-06-18 20:20:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1720
1718742300000|2024-06-18 20:25:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|2130
1718742600000|2024-06-18 20:30:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1384
1718742900000|2024-06-18 20:35:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|3482
1718743200000|2024-06-18 20:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|1462
1718743500000|2024-06-18 20:45:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|4615
1718743800000|2024-06-18 20:50:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|932
1718744100000|2024-06-18 20:55:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2942
1718748000000|2024-06-18 22:00:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|146
1718748300000|2024-06-18 22:05:00|10699.4|10697.4|10696.7|10694.7|10699.4|10697.4|10696.7|10694.7|470
1718748600000|2024-06-18 22:10:00|10695.9|10693.9|10696.3|10694.3|10696.7|10694.7|10695.9|10693.9|199
1718748900000|2024-06-18 22:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|79
1718749200000|2024-06-18 22:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|71
1718749500000|2024-06-18 22:25:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|133
1718749800000|2024-06-18 22:30:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|88
1718750100000|2024-06-18 22:35:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|156
1718750400000|2024-06-18 22:40:00|||||||||42
1718750700000|2024-06-18 22:45:00|||||||||2
1718751000000|2024-06-18 22:50:00|||||||||81
1718751300000|2024-06-18 22:55:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|502
1718751600000|2024-06-18 23:00:00|||||||||12
1718751900000|2024-06-18 23:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|128
1718752200000|2024-06-18 23:10:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|203
1718752500000|2024-06-18 23:15:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|187
1718752800000|2024-06-18 23:20:00|||||||||37
1718753100000|2024-06-18 23:25:00|||||||||9
1718753400000|2024-06-18 23:30:00|||||||||10
1718753700000|2024-06-18 23:35:00|||||||||2
1718754000000|2024-06-18 23:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|119
1718754300000|2024-06-18 23:45:00|||||||||17
1718754600000|2024-06-18 23:50:00|||||||||205
1718754900000|2024-06-18 23:55:00|||||||||19
1718755200000|2024-06-19 00:00:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|980
1718755500000|2024-06-19 00:05:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|567
1718755800000|2024-06-19 00:10:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|233
1718756100000|2024-06-19 00:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|245
1718756400000|2024-06-19 00:20:00|||||||||18
1718756700000|2024-06-19 00:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|150
1718757000000|2024-06-19 00:30:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|140
1718757300000|2024-06-19 00:35:00|||||||||31
1718757600000|2024-06-19 00:40:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|91
1718757900000|2024-06-19 00:45:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|271
1718758200000|2024-06-19 00:50:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|251
1718758500000|2024-06-19 00:55:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|168
1718758800000|2024-06-19 01:00:00|||||||||30
1718759100000|2024-06-19 01:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|38
1718759400000|2024-06-19 01:10:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|207
1718759700000|2024-06-19 01:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|181
1718760000000|2024-06-19 01:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|77
1718760300000|2024-06-19 01:25:00|||||||||1
1718760600000|2024-06-19 01:30:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|69
1718760900000|2024-06-19 01:35:00|||||||||151
1718761200000|2024-06-19 01:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|298
1718761500000|2024-06-19 01:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|134
1718761800000|2024-06-19 01:50:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|130
1718762100000|2024-06-19 01:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|27
1718762400000|2024-06-19 02:00:00|||||||||141
1718762700000|2024-06-19 02:05:00|||||||||17
1718763000000|2024-06-19 02:10:00|||||||||6
1718763300000|2024-06-19 02:15:00|||||||||10
1718763600000|2024-06-19 02:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|146
1718763900000|2024-06-19 02:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|100
1718764200000|2024-06-19 02:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|433
1718764500000|2024-06-19 02:35:00|||||||||130
1718764800000|2024-06-19 02:40:00|||||||||17
1718765100000|2024-06-19 02:45:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|225
1718765400000|2024-06-19 02:50:00|||||||||4
1718765700000|2024-06-19 02:55:00|||||||||32
1718766000000|2024-06-19 03:00:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|55
1718766300000|2024-06-19 03:05:00|||||||||3
1718766600000|2024-06-19 03:10:00|||||||||1
1718766900000|2024-06-19 03:15:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|102
1718767200000|2024-06-19 03:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|78
1718767500000|2024-06-19 03:25:00|||||||||573
1718767800000|2024-06-19 03:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|194
1718768100000|2024-06-19 03:35:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|220
1718768400000|2024-06-19 03:40:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|24
1718769000000|2024-06-19 03:50:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|46
1718769300000|2024-06-19 03:55:00|||||||||30
1718769600000|2024-06-19 04:00:00|||||||||8
1718769900000|2024-06-19 04:05:00|||||||||5
1718770200000|2024-06-19 04:10:00|||||||||188
1718770500000|2024-06-19 04:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|513
1718770800000|2024-06-19 04:20:00|||||||||13
1718771100000|2024-06-19 04:25:00|||||||||2
1718771700000|2024-06-19 04:35:00|||||||||2
1718772000000|2024-06-19 04:40:00|||||||||141
1718772300000|2024-06-19 04:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|349
1718772600000|2024-06-19 04:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|311
1718772900000|2024-06-19 04:55:00|||||||||63
1718773200000|2024-06-19 05:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|219
1718773500000|2024-06-19 05:05:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|183
1718773800000|2024-06-19 05:10:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|198
1718774100000|2024-06-19 05:15:00|||||||||4
1718774400000|2024-06-19 05:20:00|||||||||231
1718774700000|2024-06-19 05:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|164
1718775000000|2024-06-19 05:30:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|48
1718775300000|2024-06-19 05:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|297
1718775600000|2024-06-19 05:40:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|637
1718775900000|2024-06-19 05:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|308
1718776200000|2024-06-19 05:50:00|||||||||234
1718776500000|2024-06-19 05:55:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|150
1718776800000|2024-06-19 06:00:00|10699|10697|10695.1|10693.1|10699|10697|10695.1|10693.1|2214
1718777100000|2024-06-19 06:05:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|558
1718777400000|2024-06-19 06:10:00|10695.5|10693.5|10696.7|10694.7|10697.5|10695.5|10695.5|10693.5|451
1718777700000|2024-06-19 06:15:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|428
1718778000000|2024-06-19 06:20:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|920
1718778300000|2024-06-19 06:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1496
1718778600000|2024-06-19 06:30:00|10697.5|10695.5|10699.8|10697.8|10699.8|10697.8|10697.5|10695.5|370
1718778900000|2024-06-19 06:35:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10699|10697|1119
1718779200000|2024-06-19 06:40:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1014
1718779500000|2024-06-19 06:45:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|395
1718779800000|2024-06-19 06:50:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|636
1718780100000|2024-06-19 06:55:00|10701.8|10699.8|10702.2|10700.2|10703|10701|10701.8|10699.8|465
1718780400000|2024-06-19 07:00:00|10703|10701|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|857
1718780700000|2024-06-19 07:05:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|169
1718781000000|2024-06-19 07:10:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|1701
1718781300000|2024-06-19 07:15:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|206
1718781600000|2024-06-19 07:20:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|565
1718781900000|2024-06-19 07:25:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|737
1718782200000|2024-06-19 07:30:00|10699|10697|10699|10697|10699|10697|10699|10697|65
1718782500000|2024-06-19 07:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|202
1718782800000|2024-06-19 07:40:00|||||||||30
1718783100000|2024-06-19 07:45:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|652
1718783400000|2024-06-19 07:50:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|688
1718783700000|2024-06-19 07:55:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|441
1718784000000|2024-06-19 08:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|100
1718784300000|2024-06-19 08:05:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|145
1718784600000|2024-06-19 08:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2734
1718784900000|2024-06-19 08:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|914
1718785200000|2024-06-19 08:20:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|419
1718785500000|2024-06-19 08:25:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|270
1718785800000|2024-06-19 08:30:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|471
1718786100000|2024-06-19 08:35:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|242
1718786400000|2024-06-19 08:40:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|198
1718786700000|2024-06-19 08:45:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|50
1718787000000|2024-06-19 08:50:00|||||||||407
1718787300000|2024-06-19 08:55:00|||||||||40
1718787600000|2024-06-19 09:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|152
1718787900000|2024-06-19 09:05:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|186
1718788200000|2024-06-19 09:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|185
1718788500000|2024-06-19 09:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|375
1718788800000|2024-06-19 09:20:00|||||||||59
1718789100000|2024-06-19 09:25:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|306
1718789400000|2024-06-19 09:30:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1098
1718789700000|2024-06-19 09:35:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|195
1718790000000|2024-06-19 09:40:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|278
1718790300000|2024-06-19 09:45:00|||||||||59
1718790600000|2024-06-19 09:50:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|217
1718790900000|2024-06-19 09:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|253
1718791200000|2024-06-19 10:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|594
1718791500000|2024-06-19 10:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|235
1718791800000|2024-06-19 10:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|49
1718792100000|2024-06-19 10:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|107
1718792400000|2024-06-19 10:20:00|||||||||3
1718792700000|2024-06-19 10:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|58
1718793000000|2024-06-19 10:30:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|421
1718793300000|2024-06-19 10:35:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|70
1718793600000|2024-06-19 10:40:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|94
1718793900000|2024-06-19 10:45:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|413
1718794200000|2024-06-19 10:50:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|433
1718794500000|2024-06-19 10:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|60
1718794800000|2024-06-19 11:00:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692|10690|639
1718795100000|2024-06-19 11:05:00|10692|10690|10692|10690|10692|10690|10692|10690|31
1718795400000|2024-06-19 11:10:00|||||||||155
1718795700000|2024-06-19 11:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|350
1718796000000|2024-06-19 11:20:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|359
1718796300000|2024-06-19 11:25:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|120
1718796600000|2024-06-19 11:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|975
1718796900000|2024-06-19 11:35:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|874
1718797200000|2024-06-19 11:40:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|119
1718797500000|2024-06-19 11:45:00|||||||||488
1718797800000|2024-06-19 11:50:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|124
1718798100000|2024-06-19 11:55:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|702
1718798400000|2024-06-19 12:00:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|350
1718798700000|2024-06-19 12:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|285
1718799000000|2024-06-19 12:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|210
1718799300000|2024-06-19 12:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|661
1718799600000|2024-06-19 12:20:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|549
1718799900000|2024-06-19 12:25:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|263
1718800200000|2024-06-19 12:30:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|329
1718800500000|2024-06-19 12:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|430
1718800800000|2024-06-19 12:40:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|373
1718801100000|2024-06-19 12:45:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|205
1718801400000|2024-06-19 12:50:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|482
1718801700000|2024-06-19 12:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|112
1718802000000|2024-06-19 13:00:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|1294
1718802300000|2024-06-19 13:05:00|||||||||85
1718802600000|2024-06-19 13:10:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|264
1718802900000|2024-06-19 13:15:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|301
1718803200000|2024-06-19 13:20:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|199
1718803500000|2024-06-19 13:25:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|359
1718803800000|2024-06-19 13:30:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|272
1718804100000|2024-06-19 13:35:00|||||||||90
1718804400000|2024-06-19 13:40:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|729
1718804700000|2024-06-19 13:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|890
1718805000000|2024-06-19 13:50:00|10692|10690|10692|10690|10692|10690|10692|10690|781
1718805300000|2024-06-19 13:55:00|||||||||848
1718805600000|2024-06-19 14:00:00|||||||||201
1718805900000|2024-06-19 14:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|134
1718806200000|2024-06-19 14:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|955
1718806500000|2024-06-19 14:15:00|||||||||78
1718806800000|2024-06-19 14:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|335
1718807100000|2024-06-19 14:25:00|||||||||170
1718807400000|2024-06-19 14:30:00|||||||||25
1718807700000|2024-06-19 14:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|300
1718808000000|2024-06-19 14:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|575
1718808300000|2024-06-19 14:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|273
1718808600000|2024-06-19 14:50:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|622
1718808900000|2024-06-19 14:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|207
1718809200000|2024-06-19 15:00:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|176
1718809500000|2024-06-19 15:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|337
1718809800000|2024-06-19 15:10:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|308
1718810100000|2024-06-19 15:15:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|197
1718810400000|2024-06-19 15:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|223
1718810700000|2024-06-19 15:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|293
1718811000000|2024-06-19 15:30:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|550
1718811300000|2024-06-19 15:35:00|||||||||511
1718811600000|2024-06-19 15:40:00|||||||||123
1718811900000|2024-06-19 15:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|69
1718812200000|2024-06-19 15:50:00|||||||||103
1718812500000|2024-06-19 15:55:00|||||||||344
1718812800000|2024-06-19 16:00:00|||||||||8
1718813100000|2024-06-19 16:05:00|||||||||52
1718813400000|2024-06-19 16:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|912
1718813700000|2024-06-19 16:15:00|||||||||57
1718814000000|2024-06-19 16:20:00|||||||||2
1718814300000|2024-06-19 16:25:00|||||||||64
1718814600000|2024-06-19 16:30:00|||||||||1
1718814900000|2024-06-19 16:35:00|||||||||10
1718815200000|2024-06-19 16:40:00|||||||||7
1718815500000|2024-06-19 16:45:00|||||||||192
1718815800000|2024-06-19 16:50:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|422
1718816100000|2024-06-19 16:55:00|||||||||214
1718834400000|2024-06-19 22:00:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692.4|10690.4|92
1718834700000|2024-06-19 22:05:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|106
1718835000000|2024-06-19 22:10:00|||||||||11
1718835300000|2024-06-19 22:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|27
1718835600000|2024-06-19 22:20:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|718
1718835900000|2024-06-19 22:25:00|||||||||47
1718836200000|2024-06-19 22:30:00|10692|10690|10692|10690|10692.4|10690.4|10692|10690|192
1718836500000|2024-06-19 22:35:00|||||||||6
1718836800000|2024-06-19 22:40:00|||||||||31
1718837100000|2024-06-19 22:45:00|||||||||2
1718837400000|2024-06-19 22:50:00|||||||||24
1718837700000|2024-06-19 22:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|13
1718838000000|2024-06-19 23:00:00|||||||||15
1718838300000|2024-06-19 23:05:00|||||||||13
1718838600000|2024-06-19 23:10:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|556
1718838900000|2024-06-19 23:15:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|44
1718839200000|2024-06-19 23:20:00|||||||||8
1718839500000|2024-06-19 23:25:00|||||||||120
1718840100000|2024-06-19 23:35:00|||||||||35
1718840400000|2024-06-19 23:40:00|||||||||61
1718840700000|2024-06-19 23:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|323
1718841000000|2024-06-19 23:50:00|||||||||38
1718841300000|2024-06-19 23:55:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10690.8|10688.8|35
1718841600000|2024-06-20 00:00:00|10692|10690|10692|10690|10692|10690|10692|10690|89
1718841900000|2024-06-20 00:05:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|395
1718842200000|2024-06-20 00:10:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|364
1718842500000|2024-06-20 00:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|564
1718842800000|2024-06-20 00:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|198
1718843100000|2024-06-20 00:25:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|39
1718843400000|2024-06-20 00:30:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|411
1718843700000|2024-06-20 00:35:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|575
1718844000000|2024-06-20 00:40:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|610
1718844300000|2024-06-20 00:45:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|374
1718844600000|2024-06-20 00:50:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|202
1718844900000|2024-06-20 00:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|222
1718845200000|2024-06-20 01:00:00|10686.9|10684.9|10688.1|10686.1|10688.5|10686.5|10686.9|10684.9|226
1718845500000|2024-06-20 01:05:00|||||||||82
1718845800000|2024-06-20 01:10:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|152
1718846100000|2024-06-20 01:15:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1611
1718846400000|2024-06-20 01:20:00|||||||||34
1718846700000|2024-06-20 01:25:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|238
1718847000000|2024-06-20 01:30:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|290
1718847300000|2024-06-20 01:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|148
1718847600000|2024-06-20 01:40:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|193
1718847900000|2024-06-20 01:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|85
1718848200000|2024-06-20 01:50:00|||||||||234
1718848500000|2024-06-20 01:55:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|214
1718848800000|2024-06-20 02:00:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|177
1718849100000|2024-06-20 02:05:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|502
1718849400000|2024-06-20 02:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|52
1718849700000|2024-06-20 02:15:00|10685|10683|10685|10683|10685|10683|10685|10683|283
1718850000000|2024-06-20 02:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|157
1718850300000|2024-06-20 02:25:00|||||||||226
1718850600000|2024-06-20 02:30:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|316
1718850900000|2024-06-20 02:35:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|219
1718851200000|2024-06-20 02:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|311
1718851500000|2024-06-20 02:45:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|356
1718851800000|2024-06-20 02:50:00|||||||||44
1718852100000|2024-06-20 02:55:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|578
1718852400000|2024-06-20 03:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|67
1718852700000|2024-06-20 03:05:00|||||||||83
1718853000000|2024-06-20 03:10:00|||||||||25
1718853300000|2024-06-20 03:15:00|||||||||36
1718853600000|2024-06-20 03:20:00|||||||||33
1718853900000|2024-06-20 03:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|666
1718854200000|2024-06-20 03:30:00|||||||||18
1718854500000|2024-06-20 03:35:00|||||||||155
1718854800000|2024-06-20 03:40:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|142
1718855100000|2024-06-20 03:45:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|73
1718855700000|2024-06-20 03:55:00|||||||||77
1718856000000|2024-06-20 04:00:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|263
1718856300000|2024-06-20 04:05:00|||||||||8
1718856600000|2024-06-20 04:10:00|||||||||74
1718856900000|2024-06-20 04:15:00|10684.6|10682.6|10684.2|10682.2|10684.6|10682.6|10684.2|10682.2|649
1718857200000|2024-06-20 04:20:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|206
1718857500000|2024-06-20 04:25:00|||||||||41
1718857800000|2024-06-20 04:30:00|||||||||79
1718858100000|2024-06-20 04:35:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|397
1718858400000|2024-06-20 04:40:00|10685|10683|10685|10683|10685|10683|10685|10683|7
1718858700000|2024-06-20 04:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|410
1718859000000|2024-06-20 04:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|208
1718859300000|2024-06-20 04:55:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|899
1718859600000|2024-06-20 05:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|52
1718859900000|2024-06-20 05:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|125
1718860200000|2024-06-20 05:10:00|||||||||31
1718860500000|2024-06-20 05:15:00|10685|10683|10685|10683|10685|10683|10685|10683|135
1718860800000|2024-06-20 05:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|24
1718861100000|2024-06-20 05:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|163
1718861400000|2024-06-20 05:30:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|242
1718861700000|2024-06-20 05:35:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|494
1718862000000|2024-06-20 05:40:00|||||||||6
1718862300000|2024-06-20 05:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|497
1718862600000|2024-06-20 05:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|254
1718862900000|2024-06-20 05:55:00|||||||||136
1718863200000|2024-06-20 06:00:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|890
1718863500000|2024-06-20 06:05:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|681
1718863800000|2024-06-20 06:10:00|10686.2|10684.2|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|832
1718864100000|2024-06-20 06:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|957
1718864400000|2024-06-20 06:20:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|239
1718864700000|2024-06-20 06:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|412
1718865000000|2024-06-20 06:30:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|287
1718865300000|2024-06-20 06:35:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|542
1718865600000|2024-06-20 06:40:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|91
1718865900000|2024-06-20 06:45:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|676
1718866200000|2024-06-20 06:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|431
1718866500000|2024-06-20 06:55:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|3028
1718866800000|2024-06-20 07:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1633
1718867100000|2024-06-20 07:05:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1957
1718867400000|2024-06-20 07:10:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|939
1718867700000|2024-06-20 07:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|172
1718868000000|2024-06-20 07:20:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|277
1718868300000|2024-06-20 07:25:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|760
1718868600000|2024-06-20 07:30:00|10689.7|10687.7|10688.1|10686.1|10692.8|10690.8|10687.3|10685.3|3361
1718868900000|2024-06-20 07:35:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2426
1718869200000|2024-06-20 07:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|472
1718869500000|2024-06-20 07:45:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|1159
1718869800000|2024-06-20 07:50:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|639
1718870100000|2024-06-20 07:55:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|1213
1718870400000|2024-06-20 08:00:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|1198
1718870700000|2024-06-20 08:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|660
1718871000000|2024-06-20 08:10:00|||||||||97
1718871300000|2024-06-20 08:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1062
1718871600000|2024-06-20 08:20:00|10684.2|10682.2|10684.6|10682.6|10684.6|10682.6|10683.4|10681.4|606
1718871900000|2024-06-20 08:25:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|1001
1718872200000|2024-06-20 08:30:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|685
1718872500000|2024-06-20 08:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|189
1718872800000|2024-06-20 08:40:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|317
1718873100000|2024-06-20 08:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|200
1718873400000|2024-06-20 08:50:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|405
1718873700000|2024-06-20 08:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|494
1718874000000|2024-06-20 09:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1654
1718874300000|2024-06-20 09:05:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|445
1718874600000|2024-06-20 09:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|552
1718874900000|2024-06-20 09:15:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|1046
1718875200000|2024-06-20 09:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|1010
1718875500000|2024-06-20 09:25:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|514
1718875800000|2024-06-20 09:30:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|581
1718876100000|2024-06-20 09:35:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|77
1718876400000|2024-06-20 09:40:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|774
1718876700000|2024-06-20 09:45:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|321
1718877000000|2024-06-20 09:50:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|492
1718877300000|2024-06-20 09:55:00|||||||||218
1718877600000|2024-06-20 10:00:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|365
1718877900000|2024-06-20 10:05:00|||||||||472
1718878200000|2024-06-20 10:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1309
1718878500000|2024-06-20 10:15:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|554
1718878800000|2024-06-20 10:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|846
1718879100000|2024-06-20 10:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1149
1718879400000|2024-06-20 10:30:00|||||||||175
1718879700000|2024-06-20 10:35:00|||||||||120
1718880000000|2024-06-20 10:40:00|||||||||128
1718880300000|2024-06-20 10:45:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|1572
1718880600000|2024-06-20 10:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1327
1718880900000|2024-06-20 10:55:00|10685.8|10683.8|10686.2|10684.2|10686.5|10684.5|10685.8|10683.8|1081
1718881200000|2024-06-20 11:00:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|2340
1718881500000|2024-06-20 11:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|2636
1718881800000|2024-06-20 11:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1010
1718882100000|2024-06-20 11:15:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2186
1718882400000|2024-06-20 11:20:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1148
1718882700000|2024-06-20 11:25:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1451
1718883000000|2024-06-20 11:30:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1232
1718883300000|2024-06-20 11:35:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1792
1718883600000|2024-06-20 11:40:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1602
1718883900000|2024-06-20 11:45:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|1543
1718884200000|2024-06-20 11:50:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|1817
1718884500000|2024-06-20 11:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1349
1718884800000|2024-06-20 12:00:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|10242
1718885100000|2024-06-20 12:05:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2208
1718885400000|2024-06-20 12:10:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2874
1718885700000|2024-06-20 12:15:00|10689.7|10687.7|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|3120
1718886000000|2024-06-20 12:20:00|10692|10690|10690.5|10688.5|10692|10690|10689.7|10687.7|2922
1718886300000|2024-06-20 12:25:00|10691.2|10689.2|10692.4|10690.4|10692.8|10690.8|10690.5|10688.5|4583
1718886600000|2024-06-20 12:30:00|10692.8|10690.8|10689.7|10687.7|10698.3|10696.3|10688.9|10686.9|15013
1718886900000|2024-06-20 12:35:00|10688.9|10686.9|10684.2|10682.2|10689.7|10687.7|10683.4|10681.4|14767
1718887200000|2024-06-20 12:40:00|10685|10683|10685|10683|10685.8|10683.8|10682.6|10680.6|7879
1718887500000|2024-06-20 12:45:00|10684.2|10682.2|10681.9|10679.9|10685|10683|10681.9|10679.9|3344
1718887800000|2024-06-20 12:50:00|10682.6|10680.6|10683.4|10681.4|10685|10683|10682.6|10680.6|4130
1718888100000|2024-06-20 12:55:00|10682.6|10680.6|10675.6|10673.6|10682.6|10680.6|10675.6|10673.6|8798
1718888400000|2024-06-20 13:00:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|5029
1718888700000|2024-06-20 13:05:00|10679.5|10677.5|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|6969
1718889000000|2024-06-20 13:10:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|2981
1718889300000|2024-06-20 13:15:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|2525
1718889600000|2024-06-20 13:20:00|10678|10676|10674|10672|10678.7|10676.7|10673.3|10671.3|6557
1718889900000|2024-06-20 13:25:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|3643
1718890200000|2024-06-20 13:30:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|4284
1718890500000|2024-06-20 13:35:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10672.5|10670.5|4203
1718890800000|2024-06-20 13:40:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|2530
1718891100000|2024-06-20 13:45:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10674|10672|3413
1718891400000|2024-06-20 13:50:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|9258
1718891700000|2024-06-20 13:55:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|1791
1718892000000|2024-06-20 14:00:00|10678|10676|10678|10676|10678.7|10676.7|10676.4|10674.4|2947
1718892300000|2024-06-20 14:05:00|10678.3|10676.3|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|2220
1718892600000|2024-06-20 14:10:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|2992
1718892900000|2024-06-20 14:15:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|2274
1718893200000|2024-06-20 14:20:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|4503
1718893500000|2024-06-20 14:25:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|589
1718893800000|2024-06-20 14:30:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1425
1718894100000|2024-06-20 14:35:00|10678|10676|10677.2|10675.2|10678|10676|10676.4|10674.4|1391
1718894400000|2024-06-20 14:40:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|1886
1718894700000|2024-06-20 14:45:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2636
1718895000000|2024-06-20 14:50:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1317
1718895300000|2024-06-20 14:55:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1667
1718895600000|2024-06-20 15:00:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|2862
1718895900000|2024-06-20 15:05:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|4535
1718896200000|2024-06-20 15:10:00|10677.2|10675.2|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|1920
1718896500000|2024-06-20 15:15:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2730
1718896800000|2024-06-20 15:20:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1913
1718897100000|2024-06-20 15:25:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1535
1718897400000|2024-06-20 15:30:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|4300
1718897700000|2024-06-20 15:35:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|2223
1718898000000|2024-06-20 15:40:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|813
1718898300000|2024-06-20 15:45:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1374
1718898600000|2024-06-20 15:50:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1074
1718898900000|2024-06-20 15:55:00|10678|10676|10678|10676|10678|10676|10678|10676|2461
1718899200000|2024-06-20 16:00:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2044
1718899500000|2024-06-20 16:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1530
1718899800000|2024-06-20 16:10:00|||||||||462
1718900100000|2024-06-20 16:15:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|1067
1718900400000|2024-06-20 16:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1675
1718900700000|2024-06-20 16:25:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|753
1718901000000|2024-06-20 16:30:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|7801
1718901300000|2024-06-20 16:35:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|24023
1718901600000|2024-06-20 16:40:00|||||||||315
1718901900000|2024-06-20 16:45:00|||||||||277
1718902200000|2024-06-20 16:50:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|415
1718902500000|2024-06-20 16:55:00|||||||||2100
1718902800000|2024-06-20 17:00:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10680.3|10678.3|6581
1718903100000|2024-06-20 17:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1519
1718903400000|2024-06-20 17:10:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2158
1718903700000|2024-06-20 17:15:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1840
1718904000000|2024-06-20 17:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|2698
1718904300000|2024-06-20 17:25:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1577
1718904600000|2024-06-20 17:30:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1937
1718904900000|2024-06-20 17:35:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|686
1718905200000|2024-06-20 17:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1087
1718905500000|2024-06-20 17:45:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|464
1718905800000|2024-06-20 17:50:00|||||||||707
1718906100000|2024-06-20 17:55:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|1607
1718906400000|2024-06-20 18:00:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1721
1718906700000|2024-06-20 18:05:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|2239
1718907000000|2024-06-20 18:10:00|||||||||503
1718907300000|2024-06-20 18:15:00|10685|10683|10685|10683|10685|10683|10685|10683|430
1718907600000|2024-06-20 18:20:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1878
1718907900000|2024-06-20 18:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2686
1718908200000|2024-06-20 18:30:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|566
1718908500000|2024-06-20 18:35:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|937
1718908800000|2024-06-20 18:40:00|||||||||752
1718909100000|2024-06-20 18:45:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|2308
1718909400000|2024-06-20 18:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|2259
1718909700000|2024-06-20 18:55:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|6593
1718910000000|2024-06-20 19:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|1683
1718910300000|2024-06-20 19:05:00|||||||||1044
1718910600000|2024-06-20 19:10:00|||||||||524
1718910900000|2024-06-20 19:15:00|||||||||1248
1718911200000|2024-06-20 19:20:00|||||||||727
1718911500000|2024-06-20 19:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|433
1718911800000|2024-06-20 19:30:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1965
1718912100000|2024-06-20 19:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|786
1718912400000|2024-06-20 19:40:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1290
1718912700000|2024-06-20 19:45:00|||||||||1750
1718913000000|2024-06-20 19:50:00|||||||||658
1718913300000|2024-06-20 19:55:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|4017
1718913600000|2024-06-20 20:00:00|10686.5|10684.5|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|2734
1718913900000|2024-06-20 20:05:00|||||||||1091
1718914200000|2024-06-20 20:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2191
1718914500000|2024-06-20 20:15:00|10685|10683|10685|10683|10685|10683|10685|10683|911
1718914800000|2024-06-20 20:20:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1365
1718915100000|2024-06-20 20:25:00|10685|10683|10685|10683|10685|10683|10685|10683|2726
1718915400000|2024-06-20 20:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|594
1718915700000|2024-06-20 20:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1240
1718916000000|2024-06-20 20:40:00|||||||||125
1718916300000|2024-06-20 20:45:00|||||||||2205
1718916600000|2024-06-20 20:50:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|3134
1718916900000|2024-06-20 20:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1797
1718920800000|2024-06-20 22:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|593
1718921100000|2024-06-20 22:05:00|||||||||68
1718921400000|2024-06-20 22:10:00|||||||||144
1718921700000|2024-06-20 22:15:00|||||||||44
1718922000000|2024-06-20 22:20:00|||||||||23
1718922300000|2024-06-20 22:25:00|||||||||24
1718922600000|2024-06-20 22:30:00|||||||||50
1718922900000|2024-06-20 22:35:00|||||||||177
1718923200000|2024-06-20 22:40:00|||||||||11
1718923500000|2024-06-20 22:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|272
1718923800000|2024-06-20 22:50:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|284
1718924100000|2024-06-20 22:55:00|||||||||12
1718924400000|2024-06-20 23:00:00|||||||||70
1718924700000|2024-06-20 23:05:00|||||||||19
1718925000000|2024-06-20 23:10:00|||||||||119
1718925300000|2024-06-20 23:15:00|||||||||49
1718925600000|2024-06-20 23:20:00|||||||||67
1718925900000|2024-06-20 23:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|325
1718926200000|2024-06-20 23:30:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|313
1718926500000|2024-06-20 23:35:00|||||||||26
1718926800000|2024-06-20 23:40:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|366
1718927100000|2024-06-20 23:45:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|89
1718927400000|2024-06-20 23:50:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|107
1718927700000|2024-06-20 23:55:00|10681.5|10679.5|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|75
1718928000000|2024-06-21 00:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|679
1718928300000|2024-06-21 00:05:00|10681.1|10679.1|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|248
1718928600000|2024-06-21 00:10:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|331
1718928900000|2024-06-21 00:15:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|65
1718929200000|2024-06-21 00:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|359
1718929500000|2024-06-21 00:25:00|||||||||164
1718929800000|2024-06-21 00:30:00|||||||||13
1718930100000|2024-06-21 00:35:00|||||||||13
1718930400000|2024-06-21 00:40:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|846
1718930700000|2024-06-21 00:45:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|440
1718931000000|2024-06-21 00:50:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|416
1718931300000|2024-06-21 00:55:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|477
1718931600000|2024-06-21 01:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|432
1718931900000|2024-06-21 01:05:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|896
1718932200000|2024-06-21 01:10:00|||||||||15
1718932500000|2024-06-21 01:15:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|222
1718932800000|2024-06-21 01:20:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|205
1718933100000|2024-06-21 01:25:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|194
1718933400000|2024-06-21 01:30:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|563
1718933700000|2024-06-21 01:35:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|316
1718934000000|2024-06-21 01:40:00|||||||||46
1718934300000|2024-06-21 01:45:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|52
1718934600000|2024-06-21 01:50:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|350
1718934900000|2024-06-21 01:55:00|||||||||26
1718935200000|2024-06-21 02:00:00|||||||||245
1718935500000|2024-06-21 02:05:00|||||||||62
1718935800000|2024-06-21 02:10:00|||||||||17
1718936100000|2024-06-21 02:15:00|||||||||64
1718936400000|2024-06-21 02:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|239
1718936700000|2024-06-21 02:25:00|||||||||55
1718937000000|2024-06-21 02:30:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|336
1718937300000|2024-06-21 02:35:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|245
1718937600000|2024-06-21 02:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|205
1718937900000|2024-06-21 02:45:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|334
1718938200000|2024-06-21 02:50:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|137
1718938500000|2024-06-21 02:55:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|332
1718938800000|2024-06-21 03:00:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|48
1718939100000|2024-06-21 03:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|204
1718939400000|2024-06-21 03:10:00|||||||||46
1718939700000|2024-06-21 03:15:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|51
1718940000000|2024-06-21 03:20:00|||||||||13
1718940600000|2024-06-21 03:30:00|||||||||14
1718940900000|2024-06-21 03:35:00|||||||||8
1718941200000|2024-06-21 03:40:00|||||||||33
1718941500000|2024-06-21 03:45:00|10680.7|10678.7|10680.3|10678.3|10680.7|10678.7|10680.3|10678.3|130
1718941800000|2024-06-21 03:50:00|||||||||42
1718942100000|2024-06-21 03:55:00|||||||||116
1718942400000|2024-06-21 04:00:00|||||||||118
1718942700000|2024-06-21 04:05:00|||||||||17
1718943000000|2024-06-21 04:10:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|277
1718943300000|2024-06-21 04:15:00|||||||||3
1718943600000|2024-06-21 04:20:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|273
1718943900000|2024-06-21 04:25:00|||||||||47
1718944200000|2024-06-21 04:30:00|||||||||18
1718944500000|2024-06-21 04:35:00|||||||||58
1718944800000|2024-06-21 04:40:00|||||||||42
1718945100000|2024-06-21 04:45:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|59
1718945400000|2024-06-21 04:50:00|||||||||40
1718945700000|2024-06-21 04:55:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|85
1718946000000|2024-06-21 05:00:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|216
1718946300000|2024-06-21 05:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|114
1718946600000|2024-06-21 05:10:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|708
1718946900000|2024-06-21 05:15:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|95
1718947200000|2024-06-21 05:20:00|||||||||20
1718947500000|2024-06-21 05:25:00|||||||||17
1718947800000|2024-06-21 05:30:00|||||||||11
1718948100000|2024-06-21 05:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|152
1718948400000|2024-06-21 05:40:00|||||||||28
1718948700000|2024-06-21 05:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|168
1718949000000|2024-06-21 05:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|105
1718949300000|2024-06-21 05:55:00|10682.3|10680.3|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|238
1718949600000|2024-06-21 06:00:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|1529
1718949900000|2024-06-21 06:05:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|447
1718950200000|2024-06-21 06:10:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|437
1718950500000|2024-06-21 06:15:00|10684.6|10682.6|10683.4|10681.4|10684.6|10682.6|10682.6|10680.6|796
1718950800000|2024-06-21 06:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|1708
1718951100000|2024-06-21 06:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1140
1718951400000|2024-06-21 06:30:00|10683.8|10681.8|10685.8|10683.8|10686.5|10684.5|10683.8|10681.8|867
1718951700000|2024-06-21 06:35:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|301
1718952000000|2024-06-21 06:40:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|275
1718952300000|2024-06-21 06:45:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|519
1718952600000|2024-06-21 06:50:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10685|10683|1332
1718952900000|2024-06-21 06:55:00|10687.7|10685.7|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|572
1718953200000|2024-06-21 07:00:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|2083
1718953500000|2024-06-21 07:05:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|709
1718953800000|2024-06-21 07:10:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2270
1718954100000|2024-06-21 07:15:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|3659
1718954400000|2024-06-21 07:20:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1616
1718954700000|2024-06-21 07:25:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|488
1718955000000|2024-06-21 07:30:00|10692.8|10690.8|10695.1|10693.1|10696.7|10694.7|10692.8|10690.8|7903
1718955300000|2024-06-21 07:35:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|1999
1718955600000|2024-06-21 07:40:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|2184
1718955900000|2024-06-21 07:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1205
1718956200000|2024-06-21 07:50:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|497
1718956500000|2024-06-21 07:55:00|10694.4|10692.4|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|835
1718956800000|2024-06-21 08:00:00|10696.3|10694.3|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|2730
1718957100000|2024-06-21 08:05:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|627
1718957400000|2024-06-21 08:10:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2163
1718957700000|2024-06-21 08:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1018
1718958000000|2024-06-21 08:20:00|||||||||299
1718958300000|2024-06-21 08:25:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|975
1718958600000|2024-06-21 08:30:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1759
1718958900000|2024-06-21 08:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1483
1718959200000|2024-06-21 08:40:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1557
1718959500000|2024-06-21 08:45:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|2877
1718959800000|2024-06-21 08:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|180
1718960100000|2024-06-21 08:55:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|418
1718960400000|2024-06-21 09:00:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|1029
1718960700000|2024-06-21 09:05:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|273
1718961000000|2024-06-21 09:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|166
1718961300000|2024-06-21 09:15:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1530
1718961600000|2024-06-21 09:20:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|352
1718961900000|2024-06-21 09:25:00|10695.5|10693.5|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|369
1718962200000|2024-06-21 09:30:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|787
1718962500000|2024-06-21 09:35:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|679
1718962800000|2024-06-21 09:40:00|10693.6|10691.6|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|452
1718963100000|2024-06-21 09:45:00|||||||||181
1718963400000|2024-06-21 09:50:00|||||||||392
1718963700000|2024-06-21 09:55:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|764
1718964000000|2024-06-21 10:00:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|741
1718964300000|2024-06-21 10:05:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1223
1718964600000|2024-06-21 10:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|492
1718964900000|2024-06-21 10:15:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|572
1718965200000|2024-06-21 10:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|192
1718965500000|2024-06-21 10:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|587
1718965800000|2024-06-21 10:30:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|936
1718966100000|2024-06-21 10:35:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|667
1718966400000|2024-06-21 10:40:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|1629
1718966700000|2024-06-21 10:45:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|672
1718967000000|2024-06-21 10:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|1107
1718967300000|2024-06-21 10:55:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1590
1718967600000|2024-06-21 11:00:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|830
1718967900000|2024-06-21 11:05:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|2631
1718968200000|2024-06-21 11:10:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|374
1718968500000|2024-06-21 11:15:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|413
1718968800000|2024-06-21 11:20:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|632
1718969100000|2024-06-21 11:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|1423
1718969400000|2024-06-21 11:30:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|755
1718969700000|2024-06-21 11:35:00|10697.1|10695.1|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|215
1718970000000|2024-06-21 11:40:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|303
1718970300000|2024-06-21 11:45:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|1323
1718970600000|2024-06-21 11:50:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1055
1718970900000|2024-06-21 11:55:00|10699|10697|10699|10697|10699|10697|10699|10697|2196
1718971200000|2024-06-21 12:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|3376
1718971500000|2024-06-21 12:05:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|658
1718971800000|2024-06-21 12:10:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1838
1718972100000|2024-06-21 12:15:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3493
1718972400000|2024-06-21 12:20:00|10700.6|10698.6|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1048
1718972700000|2024-06-21 12:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1687
1718973000000|2024-06-21 12:30:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|2916
1718973300000|2024-06-21 12:35:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|2324
1718973600000|2024-06-21 12:40:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1122
1718973900000|2024-06-21 12:45:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1789
1718974200000|2024-06-21 12:50:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|1278
1718974500000|2024-06-21 12:55:00|10703|10701|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|1865
1718974800000|2024-06-21 13:00:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|1390
1718975100000|2024-06-21 13:05:00|10699.4|10697.4|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1605
1718975400000|2024-06-21 13:10:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|3617
1718975700000|2024-06-21 13:15:00|10699|10697|10696.7|10694.7|10699|10697|10695.9|10693.9|1553
1718976000000|2024-06-21 13:20:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|2488
1718976300000|2024-06-21 13:25:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2385
1718976600000|2024-06-21 13:30:00|10696.7|10694.7|10699|10697|10699.8|10697.8|10696.7|10694.7|2912
1718976900000|2024-06-21 13:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699|10697|4869
1718977200000|2024-06-21 13:40:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10699.8|10697.8|3420
1718977500000|2024-06-21 13:45:00|10690.8|10688.8|10692.8|10690.8|10693.6|10691.6|10684.2|10682.2|13956
1718977800000|2024-06-21 13:50:00|10692|10690|10690.5|10688.5|10693.6|10691.6|10689.7|10687.7|4337
1718978100000|2024-06-21 13:55:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10688.9|10686.9|6211
1718978400000|2024-06-21 14:00:00|10688.9|10686.9|10685.8|10683.8|10689.7|10687.7|10685.8|10683.8|7665
1718978700000|2024-06-21 14:05:00|10685|10683|10685|10683|10686.5|10684.5|10683.4|10681.4|8303
1718979000000|2024-06-21 14:10:00|10684.2|10682.2|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|3138
1718979300000|2024-06-21 14:15:00|10686.9|10684.9|10685.8|10683.8|10686.9|10684.9|10685|10683|3140
1718979600000|2024-06-21 14:20:00|10686.5|10684.5|10683.4|10681.4|10687.3|10685.3|10682.6|10680.6|2037
1718979900000|2024-06-21 14:25:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|2700
1718980200000|2024-06-21 14:30:00|10681.9|10679.9|10678.7|10676.7|10683.4|10681.4|10678.7|10676.7|5917
1718980500000|2024-06-21 14:35:00|10679.5|10677.5|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|3125
1718980800000|2024-06-21 14:40:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|4534
1718981100000|2024-06-21 14:45:00|10678|10676|10677.6|10675.6|10678.7|10676.7|10677.2|10675.2|3208
1718981400000|2024-06-21 14:50:00|10678|10676|10679.5|10677.5|10681.1|10679.1|10677.2|10675.2|2839
1718981700000|2024-06-21 14:55:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2462
1718982000000|2024-06-21 15:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2680
1718982300000|2024-06-21 15:05:00|10681.1|10679.1|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|5486
1718982600000|2024-06-21 15:10:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1892
1718982900000|2024-06-21 15:15:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|1914
1718983200000|2024-06-21 15:20:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1329
1718983500000|2024-06-21 15:25:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|1626
1718983800000|2024-06-21 15:30:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|3305
1718984100000|2024-06-21 15:35:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1093
1718984400000|2024-06-21 15:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|484
1718984700000|2024-06-21 15:45:00|10681.9|10679.9|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|2346
1718985000000|2024-06-21 15:50:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|821
1718985300000|2024-06-21 15:55:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10679.5|10677.5|1371
1718985600000|2024-06-21 16:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|1814
1718985900000|2024-06-21 16:05:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1476
1718986200000|2024-06-21 16:10:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1424
1718986500000|2024-06-21 16:15:00|10681.1|10679.1|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|1635
1718986800000|2024-06-21 16:20:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1674
1718987100000|2024-06-21 16:25:00|||||||||607
1718987400000|2024-06-21 16:30:00|||||||||668
1718987700000|2024-06-21 16:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|2485
1718988000000|2024-06-21 16:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|3211
1718988300000|2024-06-21 16:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|4049
1718988600000|2024-06-21 16:50:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1028
1718988900000|2024-06-21 16:55:00|||||||||74
1718989200000|2024-06-21 17:00:00|||||||||290
1718989500000|2024-06-21 17:05:00|||||||||1068
1718989800000|2024-06-21 17:10:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2580
1718990100000|2024-06-21 17:15:00|||||||||301
1718990400000|2024-06-21 17:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|1444
1718990700000|2024-06-21 17:25:00|||||||||67
1718991000000|2024-06-21 17:30:00|||||||||441
1718991300000|2024-06-21 17:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1544
1718991600000|2024-06-21 17:40:00|||||||||592
1718991900000|2024-06-21 17:45:00|||||||||754
1718992200000|2024-06-21 17:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1799
1718992500000|2024-06-21 17:55:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10683.4|10681.4|5322
1718992800000|2024-06-21 18:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1262
1718993100000|2024-06-21 18:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|802
1718993400000|2024-06-21 18:10:00|||||||||123
1718993700000|2024-06-21 18:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|959
1718994000000|2024-06-21 18:20:00|||||||||304
1718994300000|2024-06-21 18:25:00|10685|10683|10685|10683|10685|10683|10685|10683|942
1718994600000|2024-06-21 18:30:00|||||||||276
1718994900000|2024-06-21 18:35:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|2583
1718995200000|2024-06-21 18:40:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1293
1718995500000|2024-06-21 18:45:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|673
1718995800000|2024-06-21 18:50:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|2178
1718996100000|2024-06-21 18:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|6217
1718996400000|2024-06-21 19:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1996
1718996700000|2024-06-21 19:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|4095
1718997000000|2024-06-21 19:10:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1861
1718997300000|2024-06-21 19:15:00|||||||||1276
1718997600000|2024-06-21 19:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|2132
1718997900000|2024-06-21 19:25:00|||||||||880
1718998200000|2024-06-21 19:30:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|4104
1718998500000|2024-06-21 19:35:00|||||||||354
1718998800000|2024-06-21 19:40:00|||||||||2376
1718999100000|2024-06-21 19:45:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|3730
1718999400000|2024-06-21 19:50:00|||||||||1312
1718999700000|2024-06-21 19:55:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|1910
1719000000000|2024-06-21 20:00:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|2486
1719000300000|2024-06-21 20:05:00|10685|10683|10685|10683|10685|10683|10685|10683|352
1719000600000|2024-06-21 20:10:00|||||||||386
1719000900000|2024-06-21 20:15:00|||||||||470
1719001200000|2024-06-21 20:20:00|||||||||1265
1719001500000|2024-06-21 20:25:00|||||||||331
1719001800000|2024-06-21 20:30:00|||||||||227
1719002100000|2024-06-21 20:35:00|||||||||152
1719002400000|2024-06-21 20:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1592
1719002700000|2024-06-21 20:45:00|||||||||1130
1719003000000|2024-06-21 20:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2598
1719003300000|2024-06-21 20:55:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|2280
1719180000000|2024-06-23 22:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|755
1719180300000|2024-06-23 22:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|398
1719180600000|2024-06-23 22:10:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|646
1719180900000|2024-06-23 22:15:00|10679.9|10677.9|10680.3|10678.3|10680.3|10678.3|10679.9|10677.9|51
1719181200000|2024-06-23 22:20:00|10680.7|10678.7|10681.9|10679.9|10682.6|10680.6|10680.7|10678.7|203
1719181500000|2024-06-23 22:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|26
1719181800000|2024-06-23 22:30:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|26
1719182100000|2024-06-23 22:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|30
1719182400000|2024-06-23 22:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|76
1719182700000|2024-06-23 22:45:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|105
1719183000000|2024-06-23 22:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|74
1719183300000|2024-06-23 22:55:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|275
1719183600000|2024-06-23 23:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|191
1719183900000|2024-06-23 23:05:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|296
1719184200000|2024-06-23 23:10:00|||||||||134
1719184500000|2024-06-23 23:15:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|375
1719184800000|2024-06-23 23:20:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|191
1719185100000|2024-06-23 23:25:00|||||||||46
1719185400000|2024-06-23 23:30:00|||||||||2
1719186000000|2024-06-23 23:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|43
1719186300000|2024-06-23 23:45:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|140
1719186600000|2024-06-23 23:50:00|||||||||29
1719186900000|2024-06-23 23:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|314
1719187200000|2024-06-24 00:00:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|416
1719187500000|2024-06-24 00:05:00|||||||||1
1719187800000|2024-06-24 00:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|312
1719188100000|2024-06-24 00:15:00|10685|10683|10685|10683|10685|10683|10685|10683|139
1719188400000|2024-06-24 00:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|317
1719188700000|2024-06-24 00:25:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|170
1719189000000|2024-06-24 00:30:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|180
1719189300000|2024-06-24 00:35:00|10685|10683|10683.4|10681.4|10685|10683|10682.6|10680.6|1040
1719189600000|2024-06-24 00:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|344
1719189900000|2024-06-24 00:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|62
1719190200000|2024-06-24 00:50:00|||||||||97
1719190500000|2024-06-24 00:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|473
1719190800000|2024-06-24 01:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|336
1719191100000|2024-06-24 01:05:00|10685|10683|10685|10683|10685|10683|10685|10683|217
1719191400000|2024-06-24 01:10:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|607
1719191700000|2024-06-24 01:15:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1910
1719192000000|2024-06-24 01:20:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|591
1719192300000|2024-06-24 01:25:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|355
1719192600000|2024-06-24 01:30:00|||||||||289
1719192900000|2024-06-24 01:35:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|187
1719193200000|2024-06-24 01:40:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|109
1719193500000|2024-06-24 01:45:00|||||||||35
1719193800000|2024-06-24 01:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|312
1719194100000|2024-06-24 01:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|65
1719194400000|2024-06-24 02:00:00|||||||||49
1719194700000|2024-06-24 02:05:00|10686.9|10684.9|10686.5|10684.5|10686.9|10684.9|10686.5|10684.5|49
1719195000000|2024-06-24 02:10:00|||||||||56
1719195300000|2024-06-24 02:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|62
1719195600000|2024-06-24 02:20:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|129
1719195900000|2024-06-24 02:25:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|234
1719196200000|2024-06-24 02:30:00|||||||||51
1719196500000|2024-06-24 02:35:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|65
1719196800000|2024-06-24 02:40:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|72
1719197100000|2024-06-24 02:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|320
1719197400000|2024-06-24 02:50:00|||||||||96
1719197700000|2024-06-24 02:55:00|||||||||23
1719198300000|2024-06-24 03:05:00|||||||||2
1719198600000|2024-06-24 03:10:00|||||||||1
1719198900000|2024-06-24 03:15:00|||||||||11
1719199200000|2024-06-24 03:20:00|||||||||11
1719199500000|2024-06-24 03:25:00|||||||||30
1719199800000|2024-06-24 03:30:00|||||||||18
1719200100000|2024-06-24 03:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|192
1719200400000|2024-06-24 03:40:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|120
1719200700000|2024-06-24 03:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|40
1719201000000|2024-06-24 03:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|97
1719201300000|2024-06-24 03:55:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|38
1719201600000|2024-06-24 04:00:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|108
1719201900000|2024-06-24 04:05:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|49
1719202200000|2024-06-24 04:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|285
1719202500000|2024-06-24 04:15:00|||||||||11
1719202800000|2024-06-24 04:20:00|||||||||154
1719203100000|2024-06-24 04:25:00|10685|10683|10685|10683|10685|10683|10685|10683|34
1719203400000|2024-06-24 04:30:00|||||||||55
1719203700000|2024-06-24 04:35:00|||||||||263
1719204000000|2024-06-24 04:40:00|||||||||107
1719204300000|2024-06-24 04:45:00|||||||||5
1719204600000|2024-06-24 04:50:00|||||||||9
1719204900000|2024-06-24 04:55:00|||||||||513
1719205200000|2024-06-24 05:00:00|||||||||143
1719205500000|2024-06-24 05:05:00|||||||||36
1719205800000|2024-06-24 05:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|896
1719206100000|2024-06-24 05:15:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|357
1719206400000|2024-06-24 05:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|104
1719206700000|2024-06-24 05:25:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|366
1719207000000|2024-06-24 05:30:00|||||||||1
1719207300000|2024-06-24 05:35:00|10685|10683|10685|10683|10685|10683|10685|10683|538
1719207600000|2024-06-24 05:40:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|241
1719207900000|2024-06-24 05:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|264
1719208200000|2024-06-24 05:50:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|332
1719208500000|2024-06-24 05:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|278
1719208800000|2024-06-24 06:00:00|10685|10683|10685|10683|10685|10683|10685|10683|332
1719209100000|2024-06-24 06:05:00|||||||||17
1719209400000|2024-06-24 06:10:00|10684.6|10682.6|10682.6|10680.6|10684.6|10682.6|10682.6|10680.6|816
1719209700000|2024-06-24 06:15:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|493
1719210000000|2024-06-24 06:20:00|10683|10681|10682.6|10680.6|10683|10681|10681.9|10679.9|382
1719210300000|2024-06-24 06:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|401
1719210600000|2024-06-24 06:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|674
1719210900000|2024-06-24 06:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|690
1719211200000|2024-06-24 06:40:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|556
1719211500000|2024-06-24 06:45:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|292
1719211800000|2024-06-24 06:50:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|609
1719212100000|2024-06-24 06:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|357
1719212400000|2024-06-24 07:00:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|442
1719212700000|2024-06-24 07:05:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|314
1719213000000|2024-06-24 07:10:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|683
1719213300000|2024-06-24 07:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685|10683|505
1719213600000|2024-06-24 07:20:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|225
1719213900000|2024-06-24 07:25:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|332
1719214200000|2024-06-24 07:30:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|928
1719214500000|2024-06-24 07:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|168
1719214800000|2024-06-24 07:40:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|642
1719215100000|2024-06-24 07:45:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|915
1719215400000|2024-06-24 07:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|243
1719215700000|2024-06-24 07:55:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|490
1719216000000|2024-06-24 08:00:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|1554
1719216300000|2024-06-24 08:05:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1239
1719216600000|2024-06-24 08:10:00|||||||||26
1719216900000|2024-06-24 08:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2079
1719217200000|2024-06-24 08:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1163
1719217500000|2024-06-24 08:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|813
1719217800000|2024-06-24 08:30:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|268
1719218100000|2024-06-24 08:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|552
1719218400000|2024-06-24 08:40:00|||||||||149
1719218700000|2024-06-24 08:45:00|||||||||513
1719219000000|2024-06-24 08:50:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2653
1719219300000|2024-06-24 08:55:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|639
1719219600000|2024-06-24 09:00:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|875
1719219900000|2024-06-24 09:05:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|632
1719220200000|2024-06-24 09:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|516
1719220500000|2024-06-24 09:15:00|||||||||254
1719220800000|2024-06-24 09:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|309
1719221100000|2024-06-24 09:25:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|938
1719221400000|2024-06-24 09:30:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|507
1719221700000|2024-06-24 09:35:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|357
1719222000000|2024-06-24 09:40:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|253
1719222300000|2024-06-24 09:45:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|1364
1719222600000|2024-06-24 09:50:00|10685|10683|10685|10683|10685|10683|10685|10683|585
1719222900000|2024-06-24 09:55:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|628
1719223200000|2024-06-24 10:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|329
1719223500000|2024-06-24 10:05:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|721
1719223800000|2024-06-24 10:10:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|824
1719224100000|2024-06-24 10:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|804
1719224400000|2024-06-24 10:20:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|668
1719224700000|2024-06-24 10:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|68
1719225000000|2024-06-24 10:30:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|489
1719225300000|2024-06-24 10:35:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|2513
1719225600000|2024-06-24 10:40:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|618
1719225900000|2024-06-24 10:45:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|363
1719226200000|2024-06-24 10:50:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|181
1719226500000|2024-06-24 10:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|326
1719226800000|2024-06-24 11:00:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|937
1719227100000|2024-06-24 11:05:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|365
1719227400000|2024-06-24 11:10:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|744
1719227700000|2024-06-24 11:15:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1057
1719228000000|2024-06-24 11:20:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1812
1719228300000|2024-06-24 11:25:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|1070
1719228600000|2024-06-24 11:30:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1533
1719228900000|2024-06-24 11:35:00|10680.7|10678.7|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|1675
1719229200000|2024-06-24 11:40:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|560
1719229500000|2024-06-24 11:45:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|889
1719229800000|2024-06-24 11:50:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1337
1719230100000|2024-06-24 11:55:00|10681.1|10679.1|10678.7|10676.7|10681.1|10679.1|10678.7|10676.7|1276
1719230400000|2024-06-24 12:00:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|4737
1719230700000|2024-06-24 12:05:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1757
1719231000000|2024-06-24 12:10:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|1718
1719231300000|2024-06-24 12:15:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|1783
1719231600000|2024-06-24 12:20:00|10676.4|10674.4|10679.5|10677.5|10679.5|10677.5|10676.4|10674.4|4468
1719231900000|2024-06-24 12:25:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|3434
1719232200000|2024-06-24 12:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|2098
1719232500000|2024-06-24 12:35:00|10679.5|10677.5|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|2411
1719232800000|2024-06-24 12:40:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|1459
1719233100000|2024-06-24 12:45:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1650
1719233400000|2024-06-24 12:50:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2527
1719233700000|2024-06-24 12:55:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|761
1719234000000|2024-06-24 13:00:00|10680.3|10678.3|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|1671
1719234300000|2024-06-24 13:05:00|10681.9|10679.9|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|1472
1719234600000|2024-06-24 13:10:00|10680.3|10678.3|10682.6|10680.6|10682.6|10680.6|10680.3|10678.3|3525
1719234900000|2024-06-24 13:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1807
1719235200000|2024-06-24 13:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|874
1719235500000|2024-06-24 13:25:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|2389
1719235800000|2024-06-24 13:30:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|2943
1719236100000|2024-06-24 13:35:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|3229
1719236400000|2024-06-24 13:40:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|2164
1719236700000|2024-06-24 13:45:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|956
1719237000000|2024-06-24 13:50:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|2036
1719237300000|2024-06-24 13:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|10119
1719237600000|2024-06-24 14:00:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|3185
1719237900000|2024-06-24 14:05:00|10684.2|10682.2|10686.5|10684.5|10686.5|10684.5|10684.2|10682.2|1651
1719238200000|2024-06-24 14:10:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|3430
1719238500000|2024-06-24 14:15:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1598
1719238800000|2024-06-24 14:20:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|2054
1719239100000|2024-06-24 14:25:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1587
1719239400000|2024-06-24 14:30:00|10681.9|10679.9|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|3764
1719239700000|2024-06-24 14:35:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|641
1719240000000|2024-06-24 14:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1751
1719240300000|2024-06-24 14:45:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|3444
1719240600000|2024-06-24 14:50:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|2475
1719240900000|2024-06-24 14:55:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|2169
1719241200000|2024-06-24 15:00:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|847
1719241500000|2024-06-24 15:05:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2221
1719241800000|2024-06-24 15:10:00|10678.7|10676.7|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|2396
1719242100000|2024-06-24 15:15:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|1784
1719242400000|2024-06-24 15:20:00|||||||||2005
1719242700000|2024-06-24 15:25:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|2257
1719243000000|2024-06-24 15:30:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|960
1719243300000|2024-06-24 15:35:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|2249
1719243600000|2024-06-24 15:40:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|1522
1719243900000|2024-06-24 15:45:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|1421
1719244200000|2024-06-24 15:50:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|1309
1719244500000|2024-06-24 15:55:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2422
1719244800000|2024-06-24 16:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|2528
1719245100000|2024-06-24 16:05:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|1825
1719245400000|2024-06-24 16:10:00|||||||||447
1719245700000|2024-06-24 16:15:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|424
1719246000000|2024-06-24 16:20:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|625
1719246300000|2024-06-24 16:25:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|1426
1719246600000|2024-06-24 16:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|195
1719246900000|2024-06-24 16:35:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1537
1719247200000|2024-06-24 16:40:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|789
1719247500000|2024-06-24 16:45:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|1850
1719247800000|2024-06-24 16:50:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678|10676|4067
1719248100000|2024-06-24 16:55:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10678|10676|3279
1719248400000|2024-06-24 17:00:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|568
1719248700000|2024-06-24 17:05:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|1655
1719249000000|2024-06-24 17:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|710
1719249300000|2024-06-24 17:15:00|||||||||467
1719249600000|2024-06-24 17:20:00|||||||||439
1719249900000|2024-06-24 17:25:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|1131
1719250200000|2024-06-24 17:30:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2218
1719250500000|2024-06-24 17:35:00|||||||||1020
1719250800000|2024-06-24 17:40:00|||||||||212
1719251100000|2024-06-24 17:45:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|1833
1719251400000|2024-06-24 17:50:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|11142
1719251700000|2024-06-24 17:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2792
1719252000000|2024-06-24 18:00:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1105
1719252300000|2024-06-24 18:05:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2263
1719252600000|2024-06-24 18:10:00|||||||||696
1719252900000|2024-06-24 18:15:00|||||||||179
1719253200000|2024-06-24 18:20:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|432
1719253500000|2024-06-24 18:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|464
1719253800000|2024-06-24 18:30:00|||||||||432
1719254100000|2024-06-24 18:35:00|||||||||2718
1719254400000|2024-06-24 18:40:00|||||||||198
1719254700000|2024-06-24 18:45:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2609
1719255000000|2024-06-24 18:50:00|10685|10683|10685|10683|10685|10683|10685|10683|2571
1719255300000|2024-06-24 18:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|4252
1719255600000|2024-06-24 19:00:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|3988
1719255900000|2024-06-24 19:05:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1772
1719256200000|2024-06-24 19:10:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|2176
1719256500000|2024-06-24 19:15:00|||||||||625
1719256800000|2024-06-24 19:20:00|||||||||461
1719257100000|2024-06-24 19:25:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|743
1719257400000|2024-06-24 19:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|3454
1719257700000|2024-06-24 19:35:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|1065
1719258000000|2024-06-24 19:40:00|10685|10683|10685|10683|10685|10683|10685|10683|2263
1719258300000|2024-06-24 19:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|2235
1719258600000|2024-06-24 19:50:00|||||||||927
1719258900000|2024-06-24 19:55:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|3407
1719259200000|2024-06-24 20:00:00|10685|10683|10691.2|10689.2|10691.2|10689.2|10685|10683|8273
1719259500000|2024-06-24 20:05:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|4988
1719259800000|2024-06-24 20:10:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|2815
1719260100000|2024-06-24 20:15:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|2086
1719260400000|2024-06-24 20:20:00|||||||||2788
1719260700000|2024-06-24 20:25:00|||||||||1295
1719261000000|2024-06-24 20:30:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1742
1719261300000|2024-06-24 20:35:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1852
1719261600000|2024-06-24 20:40:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|2181
1719261900000|2024-06-24 20:45:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|1124
1719262200000|2024-06-24 20:50:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1583
1719262500000|2024-06-24 20:55:00|10690.8|10688.8|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|1816
1719266400000|2024-06-24 22:00:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10690.1|10688.1|264
1719266700000|2024-06-24 22:05:00|||||||||333
1719267000000|2024-06-24 22:10:00|||||||||202
1719267300000|2024-06-24 22:15:00|||||||||14
1719267600000|2024-06-24 22:20:00|||||||||38
1719267900000|2024-06-24 22:25:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|421
1719268200000|2024-06-24 22:30:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|218
1719268500000|2024-06-24 22:35:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|111
1719268800000|2024-06-24 22:40:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|23
1719269100000|2024-06-24 22:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|397
1719269400000|2024-06-24 22:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|17
1719269700000|2024-06-24 22:55:00|||||||||46
1719270000000|2024-06-24 23:00:00|||||||||4
1719270300000|2024-06-24 23:05:00|||||||||31
1719270600000|2024-06-24 23:10:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|105
1719270900000|2024-06-24 23:15:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|189
1719271200000|2024-06-24 23:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|41
1719271500000|2024-06-24 23:25:00|||||||||2
1719271800000|2024-06-24 23:30:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|165
1719272100000|2024-06-24 23:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|53
1719272400000|2024-06-24 23:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|106
1719272700000|2024-06-24 23:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|662
1719273000000|2024-06-24 23:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|354
1719273300000|2024-06-24 23:55:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|211
1719273600000|2024-06-25 00:00:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|123
1719273900000|2024-06-25 00:05:00|||||||||1
1719274200000|2024-06-25 00:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|184
1719274500000|2024-06-25 00:15:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|331
1719274800000|2024-06-25 00:20:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|795
1719275100000|2024-06-25 00:25:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|268
1719275400000|2024-06-25 00:30:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|99
1719275700000|2024-06-25 00:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|338
1719276000000|2024-06-25 00:40:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|289
1719276300000|2024-06-25 00:45:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|116
1719276600000|2024-06-25 00:50:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|93
1719276900000|2024-06-25 00:55:00|||||||||201
1719277200000|2024-06-25 01:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|360
1719277500000|2024-06-25 01:05:00|||||||||216
1719277800000|2024-06-25 01:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|223
1719278100000|2024-06-25 01:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|79
1719278400000|2024-06-25 01:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|596
1719278700000|2024-06-25 01:25:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|293
1719279000000|2024-06-25 01:30:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|220
1719279300000|2024-06-25 01:35:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|139
1719279600000|2024-06-25 01:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1134
1719279900000|2024-06-25 01:45:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|114
1719280200000|2024-06-25 01:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|746
1719280500000|2024-06-25 01:55:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|243
1719280800000|2024-06-25 02:00:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|276
1719281100000|2024-06-25 02:05:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|267
1719281400000|2024-06-25 02:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|319
1719281700000|2024-06-25 02:15:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|198
1719282000000|2024-06-25 02:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|90
1719282300000|2024-06-25 02:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|91
1719282600000|2024-06-25 02:30:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|583
1719282900000|2024-06-25 02:35:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|579
1719283200000|2024-06-25 02:40:00|||||||||111
1719283500000|2024-06-25 02:45:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1764
1719283800000|2024-06-25 02:50:00|||||||||13
1719284100000|2024-06-25 02:55:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|77
1719284400000|2024-06-25 03:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|230
1719284700000|2024-06-25 03:05:00|||||||||67
1719285000000|2024-06-25 03:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|82
1719285300000|2024-06-25 03:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1476
1719285600000|2024-06-25 03:20:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|368
1719285900000|2024-06-25 03:25:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|43
1719286200000|2024-06-25 03:30:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|236
1719286500000|2024-06-25 03:35:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|447
1719286800000|2024-06-25 03:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|207
1719287100000|2024-06-25 03:45:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|179
1719287400000|2024-06-25 03:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|224
1719287700000|2024-06-25 03:55:00|||||||||316
1719288000000|2024-06-25 04:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|526
1719288300000|2024-06-25 04:05:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|54
1719288600000|2024-06-25 04:10:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|145
1719288900000|2024-06-25 04:15:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|596
1719289200000|2024-06-25 04:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|158
1719289500000|2024-06-25 04:25:00|||||||||1
1719289800000|2024-06-25 04:30:00|||||||||24
1719290100000|2024-06-25 04:35:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|292
1719290400000|2024-06-25 04:40:00|||||||||295
1719290700000|2024-06-25 04:45:00|||||||||8
1719291000000|2024-06-25 04:50:00|||||||||62
1719291300000|2024-06-25 04:55:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|314
1719291600000|2024-06-25 05:00:00|||||||||31
1719291900000|2024-06-25 05:05:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|45
1719292200000|2024-06-25 05:10:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|558
1719292500000|2024-06-25 05:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|255
1719292800000|2024-06-25 05:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|377
1719293100000|2024-06-25 05:25:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|76
1719293400000|2024-06-25 05:30:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|407
1719293700000|2024-06-25 05:35:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|159
1719294000000|2024-06-25 05:40:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|280
1719294300000|2024-06-25 05:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|266
1719294600000|2024-06-25 05:50:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|486
1719294900000|2024-06-25 05:55:00|||||||||505
1719295200000|2024-06-25 06:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|984
1719295500000|2024-06-25 06:05:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|516
1719295800000|2024-06-25 06:10:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|83
1719296100000|2024-06-25 06:15:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|656
1719296400000|2024-06-25 06:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|563
1719296700000|2024-06-25 06:25:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|2150
1719297000000|2024-06-25 06:30:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|205
1719297300000|2024-06-25 06:35:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|620
1719297600000|2024-06-25 06:40:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1661
1719297900000|2024-06-25 06:45:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|417
1719298200000|2024-06-25 06:50:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1028
1719298500000|2024-06-25 06:55:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|529
1719298800000|2024-06-25 07:00:00|10688.5|10686.5|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1518
1719299100000|2024-06-25 07:05:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|414
1719299400000|2024-06-25 07:10:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|655
1719299700000|2024-06-25 07:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|191
1719300000000|2024-06-25 07:20:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|402
1719300300000|2024-06-25 07:25:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|1156
1719300600000|2024-06-25 07:30:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|1098
1719300900000|2024-06-25 07:35:00|10685.8|10683.8|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|789
1719301200000|2024-06-25 07:40:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|998
1719301500000|2024-06-25 07:45:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1178
1719301800000|2024-06-25 07:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|231
1719302100000|2024-06-25 07:55:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|735
1719302400000|2024-06-25 08:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|436
1719302700000|2024-06-25 08:05:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1899
1719303000000|2024-06-25 08:10:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|3802
1719303300000|2024-06-25 08:15:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1274
1719303600000|2024-06-25 08:20:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|426
1719303900000|2024-06-25 08:25:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|3057
1719304200000|2024-06-25 08:30:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1989
1719304500000|2024-06-25 08:35:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|904
1719304800000|2024-06-25 08:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|844
1719305100000|2024-06-25 08:45:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1366
1719305400000|2024-06-25 08:50:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1253
1719305700000|2024-06-25 08:55:00|||||||||359
1719306000000|2024-06-25 09:00:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1222
1719306300000|2024-06-25 09:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|221
1719306600000|2024-06-25 09:10:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|847
1719306900000|2024-06-25 09:15:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|1314
1719307200000|2024-06-25 09:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|183
1719307500000|2024-06-25 09:25:00|10683.4|10681.4|10685|10683|10685.8|10683.8|10683.4|10681.4|1144
1719307800000|2024-06-25 09:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|677
1719308100000|2024-06-25 09:35:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|876
1719308400000|2024-06-25 09:40:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|316
1719308700000|2024-06-25 09:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|313
1719309000000|2024-06-25 09:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|359
1719309300000|2024-06-25 09:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|352
1719309600000|2024-06-25 10:00:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|1332
1719309900000|2024-06-25 10:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|655
1719310200000|2024-06-25 10:10:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|538
1719310500000|2024-06-25 10:15:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|599
1719310800000|2024-06-25 10:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|273
1719311100000|2024-06-25 10:25:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|528
1719311400000|2024-06-25 10:30:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|555
1719311700000|2024-06-25 10:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|685
1719312000000|2024-06-25 10:40:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|2258
1719312300000|2024-06-25 10:45:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10691.2|10689.2|1741
1719312600000|2024-06-25 10:50:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1265
1719312900000|2024-06-25 10:55:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|665
1719313200000|2024-06-25 11:00:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1545
1719313500000|2024-06-25 11:05:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1279
1719313800000|2024-06-25 11:10:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|897
1719314100000|2024-06-25 11:15:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|760
1719314400000|2024-06-25 11:20:00|10690.8|10688.8|10689.7|10687.7|10690.8|10688.8|10689.7|10687.7|471
1719314700000|2024-06-25 11:25:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|418
1719315000000|2024-06-25 11:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|487
1719315300000|2024-06-25 11:35:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|3725
1719315600000|2024-06-25 11:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1732
1719315900000|2024-06-25 11:45:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|2181
1719316200000|2024-06-25 11:50:00|10695.1|10693.1|10695.1|10693.1|10696.7|10694.7|10694.4|10692.4|2547
1719316500000|2024-06-25 11:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1402
1719316800000|2024-06-25 12:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|2452
1719317100000|2024-06-25 12:05:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1192
1719317400000|2024-06-25 12:10:00|||||||||2463
1719317700000|2024-06-25 12:15:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|4262
1719318000000|2024-06-25 12:20:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|6216
1719318300000|2024-06-25 12:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|1845
1719318600000|2024-06-25 12:30:00|10694.8|10692.8|10690.5|10688.5|10695.1|10693.1|10688.1|10686.1|10218
1719318900000|2024-06-25 12:35:00|10689.7|10687.7|10688.1|10686.1|10692|10690|10687.3|10685.3|2108
1719319200000|2024-06-25 12:40:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10684.2|10682.2|5057
1719319500000|2024-06-25 12:45:00|10685.8|10683.8|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|3386
1719319800000|2024-06-25 12:50:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|7889
1719320100000|2024-06-25 12:55:00|10686.2|10684.2|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|2280
1719320400000|2024-06-25 13:00:00|10683.4|10681.4|10685|10683|10685|10683|10683|10681|3595
1719320700000|2024-06-25 13:05:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|2891
1719321000000|2024-06-25 13:10:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|5398
1719321300000|2024-06-25 13:15:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|2549
1719321600000|2024-06-25 13:20:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|1529
1719321900000|2024-06-25 13:25:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|4481
1719322200000|2024-06-25 13:30:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|4879
1719322500000|2024-06-25 13:35:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|3272
1719322800000|2024-06-25 13:40:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|3501
1719323100000|2024-06-25 13:45:00|10680.3|10678.3|10682.6|10680.6|10683.4|10681.4|10680.3|10678.3|4362
1719323400000|2024-06-25 13:50:00|10681.9|10679.9|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|2334
1719323700000|2024-06-25 13:55:00|10681.1|10679.1|10682.3|10680.3|10682.3|10680.3|10681.1|10679.1|4578
1719324000000|2024-06-25 14:00:00|10681.9|10679.9|10681.1|10679.1|10683.4|10681.4|10678.7|10676.7|6729
1719324300000|2024-06-25 14:05:00|10680.3|10678.3|10679.5|10677.5|10681.1|10679.1|10678|10676|4612
1719324600000|2024-06-25 14:10:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|3218
1719324900000|2024-06-25 14:15:00|10680.3|10678.3|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|5343
1719325200000|2024-06-25 14:20:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|4602
1719325500000|2024-06-25 14:25:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1888
1719325800000|2024-06-25 14:30:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|2092
1719326100000|2024-06-25 14:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|2454
1719326400000|2024-06-25 14:40:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1495
1719326700000|2024-06-25 14:45:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|3419
1719327000000|2024-06-25 14:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|2158
1719327300000|2024-06-25 14:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|2579
1719327600000|2024-06-25 15:00:00|10683|10681|10681.9|10679.9|10683|10681|10681.9|10679.9|1993
1719327900000|2024-06-25 15:05:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|2405
1719328200000|2024-06-25 15:10:00|10681.1|10679.1|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|1791
1719328500000|2024-06-25 15:15:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|698
1719328800000|2024-06-25 15:20:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|2129
1719329100000|2024-06-25 15:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|766
1719329400000|2024-06-25 15:30:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10677.2|10675.2|4407
1719329700000|2024-06-25 15:35:00|10677.2|10675.2|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|2128
1719330000000|2024-06-25 15:40:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|3372
1719330300000|2024-06-25 15:45:00|||||||||266
1719330600000|2024-06-25 15:50:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|2095
1719330900000|2024-06-25 15:55:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|2080
1719331200000|2024-06-25 16:00:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1937
1719331500000|2024-06-25 16:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|1531
1719331800000|2024-06-25 16:10:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10677.2|10675.2|5569
1719332100000|2024-06-25 16:15:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|1208
1719332400000|2024-06-25 16:20:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10678|10676|2172
1719332700000|2024-06-25 16:25:00|||||||||1180
1719333000000|2024-06-25 16:30:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1552
1719333300000|2024-06-25 16:35:00|||||||||1174
1719333600000|2024-06-25 16:40:00|||||||||3900
1719333900000|2024-06-25 16:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1359
1719334200000|2024-06-25 16:50:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|2320
1719334500000|2024-06-25 16:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|2787
1719334800000|2024-06-25 17:00:00|10677.2|10675.2|10680.3|10678.3|10680.3|10678.3|10677.2|10675.2|4598
1719335100000|2024-06-25 17:05:00|10679.9|10677.9|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|2315
1719335400000|2024-06-25 17:10:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|1115
1719335700000|2024-06-25 17:15:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1318
1719336000000|2024-06-25 17:20:00|||||||||2129
1719336300000|2024-06-25 17:25:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1825
1719336600000|2024-06-25 17:30:00|10681.9|10679.9|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|1543
1719336900000|2024-06-25 17:35:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|1410
1719337200000|2024-06-25 17:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|1822
1719337500000|2024-06-25 17:45:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|3166
1719337800000|2024-06-25 17:50:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|4230
1719338100000|2024-06-25 17:55:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1075
1719338400000|2024-06-25 18:00:00|||||||||1265
1719338700000|2024-06-25 18:05:00|||||||||343
1719339000000|2024-06-25 18:10:00|||||||||504
1719339300000|2024-06-25 18:15:00|10685|10683|10685|10683|10685|10683|10685|10683|253
1719339600000|2024-06-25 18:20:00|||||||||1618
1719339900000|2024-06-25 18:25:00|||||||||906
1719340200000|2024-06-25 18:30:00|||||||||426
1719340500000|2024-06-25 18:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|796
1719340800000|2024-06-25 18:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|391
1719341100000|2024-06-25 18:45:00|10685|10683|10685|10683|10685|10683|10685|10683|401
1719341400000|2024-06-25 18:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1296
1719341700000|2024-06-25 18:55:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|3352
1719342000000|2024-06-25 19:00:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|6668
1719342300000|2024-06-25 19:05:00|10688.1|10686.1|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|4881
1719342600000|2024-06-25 19:10:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|2783
1719342900000|2024-06-25 19:15:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1239
1719343200000|2024-06-25 19:20:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|877
1719343500000|2024-06-25 19:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1538
1719343800000|2024-06-25 19:30:00|||||||||856
1719344100000|2024-06-25 19:35:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3539
1719344400000|2024-06-25 19:40:00|||||||||1501
1719344700000|2024-06-25 19:45:00|||||||||1194
1719345000000|2024-06-25 19:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1436
1719345300000|2024-06-25 19:55:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|5737
1719345600000|2024-06-25 20:00:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|3535
1719345900000|2024-06-25 20:05:00|||||||||1461
1719346200000|2024-06-25 20:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1060
1719346500000|2024-06-25 20:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|3760
1719346800000|2024-06-25 20:20:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1537
1719347100000|2024-06-25 20:25:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1123
1719347400000|2024-06-25 20:30:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|1514
1719347700000|2024-06-25 20:35:00|||||||||830
1719348000000|2024-06-25 20:40:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|3824
1719348300000|2024-06-25 20:45:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|3059
1719348600000|2024-06-25 20:50:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|2774
1719348900000|2024-06-25 20:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2051
1719352800000|2024-06-25 22:00:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|183
1719353100000|2024-06-25 22:05:00|||||||||110
1719353400000|2024-06-25 22:10:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|241
1719353700000|2024-06-25 22:15:00|||||||||5
1719354000000|2024-06-25 22:20:00|10684.2|10682.2|10683.4|10681.4|10684.6|10682.6|10683.4|10681.4|904
1719354300000|2024-06-25 22:25:00|||||||||2
1719354600000|2024-06-25 22:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|563
1719354900000|2024-06-25 22:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|119
1719355200000|2024-06-25 22:40:00|||||||||16
1719355500000|2024-06-25 22:45:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|320
1719355800000|2024-06-25 22:50:00|||||||||26
1719356100000|2024-06-25 22:55:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|537
1719356400000|2024-06-25 23:00:00|||||||||99
1719356700000|2024-06-25 23:05:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|904
1719357000000|2024-06-25 23:10:00|||||||||43
1719357300000|2024-06-25 23:15:00|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|10681.1|10679.1|393
1719357600000|2024-06-25 23:20:00|||||||||2
1719357900000|2024-06-25 23:25:00|||||||||40
1719358200000|2024-06-25 23:30:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|20
1719358500000|2024-06-25 23:35:00|||||||||30
1719358800000|2024-06-25 23:40:00|||||||||16
1719359100000|2024-06-25 23:45:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|365
1719359400000|2024-06-25 23:50:00|||||||||23
1719359700000|2024-06-25 23:55:00|||||||||164
1719360000000|2024-06-26 00:00:00|||||||||97
1719360300000|2024-06-26 00:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|208
1719360600000|2024-06-26 00:10:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|529
1719360900000|2024-06-26 00:15:00|10680.7|10678.7|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|483
1719361200000|2024-06-26 00:20:00|10681.1|10679.1|10679.5|10677.5|10681.1|10679.1|10678.7|10676.7|430
1719361500000|2024-06-26 00:25:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|511
1719361800000|2024-06-26 00:30:00|||||||||610
1719362100000|2024-06-26 00:35:00|||||||||17
1719362400000|2024-06-26 00:40:00|||||||||200
1719362700000|2024-06-26 00:45:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|815
1719363000000|2024-06-26 00:50:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|157
1719363300000|2024-06-26 00:55:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|284
1719363600000|2024-06-26 01:00:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|476
1719363900000|2024-06-26 01:05:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|146
1719364200000|2024-06-26 01:10:00|||||||||2
1719364500000|2024-06-26 01:15:00|||||||||160
1719364800000|2024-06-26 01:20:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|168
1719365100000|2024-06-26 01:25:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|262
1719365400000|2024-06-26 01:30:00|10678|10676|10674|10672|10678|10676|10673.3|10671.3|2076
1719365700000|2024-06-26 01:35:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|2592
1719366000000|2024-06-26 01:40:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2595
1719366300000|2024-06-26 01:45:00|10671.7|10669.7|10671.7|10669.7|10674|10672|10671.7|10669.7|2578
1719366600000|2024-06-26 01:50:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|741
1719366900000|2024-06-26 01:55:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|856
1719367200000|2024-06-26 02:00:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|475
1719367500000|2024-06-26 02:05:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|796
1719367800000|2024-06-26 02:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|237
1719368100000|2024-06-26 02:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|544
1719368400000|2024-06-26 02:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|144
1719368700000|2024-06-26 02:25:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|258
1719369000000|2024-06-26 02:30:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1078
1719369300000|2024-06-26 02:35:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|392
1719369600000|2024-06-26 02:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|198
1719369900000|2024-06-26 02:45:00|||||||||61
1719370200000|2024-06-26 02:50:00|||||||||17
1719370500000|2024-06-26 02:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|139
1719370800000|2024-06-26 03:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|510
1719371100000|2024-06-26 03:05:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1331
1719371400000|2024-06-26 03:10:00|||||||||126
1719371700000|2024-06-26 03:15:00|||||||||143
1719372000000|2024-06-26 03:20:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|235
1719372300000|2024-06-26 03:25:00|10674|10672|10675.6|10673.6|10676.4|10674.4|10674|10672|781
1719372600000|2024-06-26 03:30:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|281
1719372900000|2024-06-26 03:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|228
1719373200000|2024-06-26 03:40:00|||||||||216
1719373500000|2024-06-26 03:45:00|||||||||31
1719373800000|2024-06-26 03:50:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|306
1719374100000|2024-06-26 03:55:00|||||||||46
1719374400000|2024-06-26 04:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|404
1719374700000|2024-06-26 04:05:00|||||||||13
1719375000000|2024-06-26 04:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|103
1719375300000|2024-06-26 04:15:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|513
1719375600000|2024-06-26 04:20:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|259
1719375900000|2024-06-26 04:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|24
1719376200000|2024-06-26 04:30:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|73
1719376500000|2024-06-26 04:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|179
1719376800000|2024-06-26 04:40:00|||||||||27
1719377400000|2024-06-26 04:50:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|755
1719377700000|2024-06-26 04:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1582
1719378000000|2024-06-26 05:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|935
1719378300000|2024-06-26 05:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|587
1719378600000|2024-06-26 05:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|112
1719378900000|2024-06-26 05:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|59
1719379200000|2024-06-26 05:20:00|||||||||36
1719379500000|2024-06-26 05:25:00|||||||||6
1719379800000|2024-06-26 05:30:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|653
1719380400000|2024-06-26 05:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|414
1719380700000|2024-06-26 05:45:00|||||||||45
1719381000000|2024-06-26 05:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|342
1719381300000|2024-06-26 05:55:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|489
1719381600000|2024-06-26 06:00:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|614
1719381900000|2024-06-26 06:05:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|827
1719382200000|2024-06-26 06:10:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|2998
1719382500000|2024-06-26 06:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1232
1719382800000|2024-06-26 06:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|297
1719383100000|2024-06-26 06:25:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|1126
1719383400000|2024-06-26 06:30:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|890
1719383700000|2024-06-26 06:35:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|620
1719384000000|2024-06-26 06:40:00|10670.9|10668.9|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|698
1719384300000|2024-06-26 06:45:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|637
1719384600000|2024-06-26 06:50:00|10672.5|10670.5|10674|10672|10674|10672|10671.7|10669.7|1234
1719384900000|2024-06-26 06:55:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|904
1719385200000|2024-06-26 07:00:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|1244
1719385500000|2024-06-26 07:05:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1739
1719385800000|2024-06-26 07:10:00|10670.9|10668.9|10672.1|10670.1|10672.5|10670.5|10670.9|10668.9|2516
1719386100000|2024-06-26 07:15:00|10672.5|10670.5|10669.4|10667.4|10672.5|10670.5|10669.4|10667.4|2162
1719386400000|2024-06-26 07:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|846
1719386700000|2024-06-26 07:25:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|2081
1719387000000|2024-06-26 07:30:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1544
1719387300000|2024-06-26 07:35:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|2054
1719387600000|2024-06-26 07:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1250
1719387900000|2024-06-26 07:45:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|125
1719388200000|2024-06-26 07:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1268
1719388500000|2024-06-26 07:55:00|||||||||425
1719388800000|2024-06-26 08:00:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|793
1719389100000|2024-06-26 08:05:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|1495
1719389400000|2024-06-26 08:10:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|438
1719389700000|2024-06-26 08:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1082
1719390000000|2024-06-26 08:20:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|545
1719390300000|2024-06-26 08:25:00|10668.2|10666.2|10667.8|10665.8|10668.6|10666.6|10667|10665|973
1719390600000|2024-06-26 08:30:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|861
1719390900000|2024-06-26 08:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1035
1719391200000|2024-06-26 08:40:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|2232
1719391500000|2024-06-26 08:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|567
1719391800000|2024-06-26 08:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|460
1719392100000|2024-06-26 08:55:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|475
1719392400000|2024-06-26 09:00:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1151
1719392700000|2024-06-26 09:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|683
1719393000000|2024-06-26 09:10:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|503
1719393300000|2024-06-26 09:15:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|5203
1719393600000|2024-06-26 09:20:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|5714
1719393900000|2024-06-26 09:25:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1377
1719394200000|2024-06-26 09:30:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|784
1719394500000|2024-06-26 09:35:00|||||||||244
1719394800000|2024-06-26 09:40:00|||||||||120
1719395100000|2024-06-26 09:45:00|||||||||347
1719395400000|2024-06-26 09:50:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|1549
1719395700000|2024-06-26 09:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|1052
1719396000000|2024-06-26 10:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|548
1719396300000|2024-06-26 10:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1162
1719396600000|2024-06-26 10:10:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|672
1719396900000|2024-06-26 10:15:00|||||||||357
1719397200000|2024-06-26 10:20:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1739
1719397500000|2024-06-26 10:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|316
1719397800000|2024-06-26 10:30:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|223
1719398100000|2024-06-26 10:35:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|2361
1719398400000|2024-06-26 10:40:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1017
1719398700000|2024-06-26 10:45:00|||||||||145
1719399000000|2024-06-26 10:50:00|||||||||135
1719399300000|2024-06-26 10:55:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|610
1719399600000|2024-06-26 11:00:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1365
1719399900000|2024-06-26 11:05:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|1457
1719400200000|2024-06-26 11:10:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|1230
1719400500000|2024-06-26 11:15:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|449
1719400800000|2024-06-26 11:20:00|||||||||298
1719401100000|2024-06-26 11:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|998
1719401400000|2024-06-26 11:30:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|789
1719401700000|2024-06-26 11:35:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|3006
1719402000000|2024-06-26 11:40:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|4232
1719402300000|2024-06-26 11:45:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|2392
1719402600000|2024-06-26 11:50:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1650
1719402900000|2024-06-26 11:55:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1986
1719403200000|2024-06-26 12:00:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|1892
1719403500000|2024-06-26 12:05:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|3292
1719403800000|2024-06-26 12:10:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|3345
1719404100000|2024-06-26 12:15:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|2989
1719404400000|2024-06-26 12:20:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1992
1719404700000|2024-06-26 12:25:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2691
1719405000000|2024-06-26 12:30:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|2185
1719405300000|2024-06-26 12:35:00|10663.1|10661.1|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|3417
1719405600000|2024-06-26 12:40:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|2616
1719405900000|2024-06-26 12:45:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|3769
1719406200000|2024-06-26 12:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|3013
1719406500000|2024-06-26 12:55:00|10668.2|10666.2|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|5399
1719406800000|2024-06-26 13:00:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|4325
1719407100000|2024-06-26 13:05:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|2628
1719407400000|2024-06-26 13:10:00|10667|10665|10667.8|10665.8|10668.2|10666.2|10666.2|10664.2|2789
1719407700000|2024-06-26 13:15:00|10667|10665|10663.1|10661.1|10667.8|10665.8|10663.1|10661.1|3901
1719408000000|2024-06-26 13:20:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10658.4|10656.4|13057
1719408300000|2024-06-26 13:25:00|10661.5|10659.5|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|4640
1719408600000|2024-06-26 13:30:00|10660|10658|10660.8|10658.8|10662.3|10660.3|10659.2|10657.2|9439
1719408900000|2024-06-26 13:35:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10660.8|10658.8|3702
1719409200000|2024-06-26 13:40:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|3846
1719409500000|2024-06-26 13:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|4866
1719409800000|2024-06-26 13:50:00|10660.8|10658.8|10660|10658|10662.3|10660.3|10660|10658|2038
1719410100000|2024-06-26 13:55:00|10660.4|10658.4|10660|10658|10660.8|10658.8|10659.2|10657.2|5149
1719410400000|2024-06-26 14:00:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|4516
1719410700000|2024-06-26 14:05:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10660|10658|4134
1719411000000|2024-06-26 14:10:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|1341
1719411300000|2024-06-26 14:15:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|1525
1719411600000|2024-06-26 14:20:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|3906
1719411900000|2024-06-26 14:25:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|8107
1719412200000|2024-06-26 14:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2238
1719412500000|2024-06-26 14:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|3905
1719412800000|2024-06-26 14:40:00|10656.5|10654.5|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|3454
1719413100000|2024-06-26 14:45:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|4259
1719413400000|2024-06-26 14:50:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|5899
1719413700000|2024-06-26 14:55:00|10655.7|10653.7|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|4550
1719414000000|2024-06-26 15:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|1115
1719414300000|2024-06-26 15:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2293
1719414600000|2024-06-26 15:10:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|3762
1719414900000|2024-06-26 15:15:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|2110
1719415200000|2024-06-26 15:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|1199
1719415500000|2024-06-26 15:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1216
1719415800000|2024-06-26 15:30:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|3292
1719416100000|2024-06-26 15:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|2024
1719416400000|2024-06-26 15:40:00|||||||||1532
1719416700000|2024-06-26 15:45:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1148
1719417000000|2024-06-26 15:50:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|1017
1719417300000|2024-06-26 15:55:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|2780
1719417600000|2024-06-26 16:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2329
1719417900000|2024-06-26 16:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|3609
1719418200000|2024-06-26 16:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1505
1719418500000|2024-06-26 16:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2454
1719418800000|2024-06-26 16:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2124
1719419100000|2024-06-26 16:25:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|1120
1719419400000|2024-06-26 16:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|1367
1719419700000|2024-06-26 16:35:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|2140
1719420000000|2024-06-26 16:40:00|||||||||1095
1719420300000|2024-06-26 16:45:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|8087
1719420600000|2024-06-26 16:50:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2973
1719420900000|2024-06-26 16:55:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|9876
1719421200000|2024-06-26 17:00:00|10656.1|10654.1|10658.4|10656.4|10659.2|10657.2|10655.3|10653.3|9167
1719421500000|2024-06-26 17:05:00|10657.6|10655.6|10658.4|10656.4|10660|10658|10657.6|10655.6|6358
1719421800000|2024-06-26 17:10:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|5693
1719422100000|2024-06-26 17:15:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|2784
1719422400000|2024-06-26 17:20:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|916
1719422700000|2024-06-26 17:25:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|1146
1719423000000|2024-06-26 17:30:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|3121
1719423300000|2024-06-26 17:35:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|3495
1719423600000|2024-06-26 17:40:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1601
1719423900000|2024-06-26 17:45:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|3248
1719424200000|2024-06-26 17:50:00|10660|10658|10657.6|10655.6|10660|10658|10657.6|10655.6|3403
1719424500000|2024-06-26 17:55:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1938
1719424800000|2024-06-26 18:00:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1448
1719425100000|2024-06-26 18:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|402
1719425400000|2024-06-26 18:10:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1524
1719425700000|2024-06-26 18:15:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|2474
1719426000000|2024-06-26 18:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|4277
1719426300000|2024-06-26 18:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|5519
1719426600000|2024-06-26 18:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|1456
1719426900000|2024-06-26 18:35:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1382
1719427200000|2024-06-26 18:40:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2426
1719427500000|2024-06-26 18:45:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2878
1719427800000|2024-06-26 18:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2040
1719428100000|2024-06-26 18:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|3606
1719428400000|2024-06-26 19:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|3822
1719428700000|2024-06-26 19:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2886
1719429000000|2024-06-26 19:10:00|||||||||1021
1719429300000|2024-06-26 19:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|3164
1719429600000|2024-06-26 19:20:00|||||||||319
1719429900000|2024-06-26 19:25:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|687
1719430200000|2024-06-26 19:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|3857
1719430500000|2024-06-26 19:35:00|||||||||1075
1719430800000|2024-06-26 19:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|1314
1719431100000|2024-06-26 19:45:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1444
1719431400000|2024-06-26 19:50:00|||||||||438
1719431700000|2024-06-26 19:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|4257
1719432000000|2024-06-26 20:00:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|4078
1719432300000|2024-06-26 20:05:00|10656.5|10654.5|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2783
1719432600000|2024-06-26 20:10:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1654
1719432900000|2024-06-26 20:15:00|||||||||1064
1719433200000|2024-06-26 20:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2518
1719433500000|2024-06-26 20:25:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1868
1719433800000|2024-06-26 20:30:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1921
1719434100000|2024-06-26 20:35:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|2129
1719434400000|2024-06-26 20:40:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|2666
1719434700000|2024-06-26 20:45:00|||||||||1171
1719435000000|2024-06-26 20:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1391
1719435300000|2024-06-26 20:55:00|10651.8|10649.8|10652.2|10650.2|10652.6|10650.6|10651.4|10649.4|2777
1719439200000|2024-06-26 22:00:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|375
1719439500000|2024-06-26 22:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|41
1719439800000|2024-06-26 22:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|33
1719440100000|2024-06-26 22:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|100
1719440400000|2024-06-26 22:20:00|||||||||35
1719440700000|2024-06-26 22:25:00|||||||||164
1719441000000|2024-06-26 22:30:00|10653|10651|10653|10651|10653|10651|10652.6|10650.6|205
1719441300000|2024-06-26 22:35:00|||||||||20
1719441600000|2024-06-26 22:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|365
1719441900000|2024-06-26 22:45:00|10653|10651|10653|10651|10653|10651|10653|10651|234
1719442200000|2024-06-26 22:50:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|52
1719442500000|2024-06-26 22:55:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|105
1719442800000|2024-06-26 23:00:00|||||||||101
1719443100000|2024-06-26 23:05:00|||||||||50
1719443400000|2024-06-26 23:10:00|||||||||118
1719443700000|2024-06-26 23:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|231
1719444000000|2024-06-26 23:20:00|||||||||1
1719444300000|2024-06-26 23:25:00|||||||||24
1719444600000|2024-06-26 23:30:00|||||||||153
1719444900000|2024-06-26 23:35:00|||||||||11
1719445200000|2024-06-26 23:40:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|319
1719445500000|2024-06-26 23:45:00|10650.2|10648.2|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|495
1719445800000|2024-06-26 23:50:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|175
1719446100000|2024-06-26 23:55:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|103
1719446400000|2024-06-27 00:00:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|1589
1719446700000|2024-06-27 00:05:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|728
1719447000000|2024-06-27 00:10:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|915
1719447300000|2024-06-27 00:15:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|612
1719447600000|2024-06-27 00:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|261
1719447900000|2024-06-27 00:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1240
1719448200000|2024-06-27 00:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|738
1719448500000|2024-06-27 00:35:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|515
1719448800000|2024-06-27 00:40:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|453
1719449100000|2024-06-27 00:45:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2520
1719449400000|2024-06-27 00:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|135
1719449700000|2024-06-27 00:55:00|||||||||354
1719450000000|2024-06-27 01:00:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|518
1719450300000|2024-06-27 01:05:00|||||||||271
1719450600000|2024-06-27 01:10:00|10649|10647|10649|10647|10650.6|10648.6|10648.3|10646.3|2675
1719450900000|2024-06-27 01:15:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|872
1719451200000|2024-06-27 01:20:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|143
1719451500000|2024-06-27 01:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|634
1719451800000|2024-06-27 01:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|1248
1719452100000|2024-06-27 01:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|2052
1719452400000|2024-06-27 01:40:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1175
1719452700000|2024-06-27 01:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|253
1719453000000|2024-06-27 01:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1979
1719453300000|2024-06-27 01:55:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1007
1719453600000|2024-06-27 02:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|555
1719453900000|2024-06-27 02:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|686
1719454200000|2024-06-27 02:10:00|||||||||159
1719454500000|2024-06-27 02:15:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|295
1719454800000|2024-06-27 02:20:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|162
1719455100000|2024-06-27 02:25:00|||||||||315
1719455400000|2024-06-27 02:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|246
1719455700000|2024-06-27 02:35:00|||||||||93
1719456000000|2024-06-27 02:40:00|||||||||90
1719456300000|2024-06-27 02:45:00|||||||||169
1719456600000|2024-06-27 02:50:00|||||||||118
1719456900000|2024-06-27 02:55:00|||||||||84
1719457200000|2024-06-27 03:00:00|||||||||184
1719457500000|2024-06-27 03:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|411
1719457800000|2024-06-27 03:10:00|||||||||156
1719458100000|2024-06-27 03:15:00|||||||||54
1719458400000|2024-06-27 03:20:00|||||||||63
1719458700000|2024-06-27 03:25:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|563
1719459000000|2024-06-27 03:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|311
1719459300000|2024-06-27 03:35:00|||||||||705
1719459600000|2024-06-27 03:40:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|256
1719459900000|2024-06-27 03:45:00|||||||||68
1719460200000|2024-06-27 03:50:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|617
1719460500000|2024-06-27 03:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|222
1719460800000|2024-06-27 04:00:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|381
1719461100000|2024-06-27 04:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|175
1719461400000|2024-06-27 04:10:00|||||||||57
1719461700000|2024-06-27 04:15:00|||||||||60
1719462000000|2024-06-27 04:20:00|10648.7|10646.7|10649.8|10647.8|10650.6|10648.6|10648.7|10646.7|969
1719462300000|2024-06-27 04:25:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|663
1719462600000|2024-06-27 04:30:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|184
1719462900000|2024-06-27 04:35:00|||||||||77
1719463200000|2024-06-27 04:40:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|123
1719463500000|2024-06-27 04:45:00|||||||||70
1719463800000|2024-06-27 04:50:00|||||||||257
1719464100000|2024-06-27 04:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|203
1719464400000|2024-06-27 05:00:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|634
1719464700000|2024-06-27 05:05:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|291
1719465000000|2024-06-27 05:10:00|||||||||246
1719465300000|2024-06-27 05:15:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649.4|10647.4|316
1719465600000|2024-06-27 05:20:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10648.3|10646.3|197
1719465900000|2024-06-27 05:25:00|||||||||58
1719466200000|2024-06-27 05:30:00|||||||||95
1719466500000|2024-06-27 05:35:00|||||||||97
1719466800000|2024-06-27 05:40:00|||||||||52
1719467100000|2024-06-27 05:45:00|||||||||66
1719467400000|2024-06-27 05:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|913
1719467700000|2024-06-27 05:55:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|298
1719468000000|2024-06-27 06:00:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|668
1719468300000|2024-06-27 06:05:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|446
1719468600000|2024-06-27 06:10:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|342
1719468900000|2024-06-27 06:15:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|205
1719469200000|2024-06-27 06:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|1118
1719469500000|2024-06-27 06:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|534
1719469800000|2024-06-27 06:30:00|||||||||155
1719470100000|2024-06-27 06:35:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|241
1719470400000|2024-06-27 06:40:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|378
1719470700000|2024-06-27 06:45:00|10649|10647|10649|10647|10649|10647|10649|10647|330
1719471000000|2024-06-27 06:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|395
1719471300000|2024-06-27 06:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|263
1719471600000|2024-06-27 07:00:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|743
1719471900000|2024-06-27 07:05:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|1266
1719472200000|2024-06-27 07:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10647.5|10645.5|964
1719472500000|2024-06-27 07:15:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|1348
1719472800000|2024-06-27 07:20:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1871
1719473100000|2024-06-27 07:25:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1133
1719473400000|2024-06-27 07:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|430
1719473700000|2024-06-27 07:35:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|294
1719474000000|2024-06-27 07:40:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|1065
1719474300000|2024-06-27 07:45:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|627
1719474600000|2024-06-27 07:50:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|567
1719474900000|2024-06-27 07:55:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|90
1719475200000|2024-06-27 08:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|447
1719475500000|2024-06-27 08:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|983
1719475800000|2024-06-27 08:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|588
1719476100000|2024-06-27 08:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|470
1719476400000|2024-06-27 08:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|435
1719476700000|2024-06-27 08:25:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1056
1719477000000|2024-06-27 08:30:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|2499
1719477300000|2024-06-27 08:35:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|962
1719477600000|2024-06-27 08:40:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|3221
1719477900000|2024-06-27 08:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|2091
1719478200000|2024-06-27 08:50:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|2259
1719478500000|2024-06-27 08:55:00|10649|10647|10649|10647|10650.6|10648.6|10649|10647|1627
1719478800000|2024-06-27 09:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1284
1719479100000|2024-06-27 09:05:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|280
1719479400000|2024-06-27 09:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|718
1719479700000|2024-06-27 09:15:00|||||||||1155
1719480000000|2024-06-27 09:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1652
1719480300000|2024-06-27 09:25:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1163
1719480600000|2024-06-27 09:30:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|2323
1719480900000|2024-06-27 09:35:00|10648.7|10646.7|10649|10647|10649.8|10647.8|10648.3|10646.3|1206
1719481200000|2024-06-27 09:40:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|1426
1719481500000|2024-06-27 09:45:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|613
1719481800000|2024-06-27 09:50:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|843
1719482100000|2024-06-27 09:55:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|846
1719482400000|2024-06-27 10:00:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|564
1719482700000|2024-06-27 10:05:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|547
1719483000000|2024-06-27 10:10:00|10650.6|10648.6|10653|10651|10653|10651|10650.6|10648.6|1541
1719483300000|2024-06-27 10:15:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|383
1719483600000|2024-06-27 10:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|153
1719483900000|2024-06-27 10:25:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|793
1719484200000|2024-06-27 10:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|225
1719484500000|2024-06-27 10:35:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|875
1719484800000|2024-06-27 10:40:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|304
1719485100000|2024-06-27 10:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|408
1719485400000|2024-06-27 10:50:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|910
1719485700000|2024-06-27 10:55:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|452
1719486000000|2024-06-27 11:00:00|10653|10651|10650.6|10648.6|10653|10651|10650.6|10648.6|989
1719486300000|2024-06-27 11:05:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|3809
1719486600000|2024-06-27 11:10:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1325
1719486900000|2024-06-27 11:15:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1355
1719487200000|2024-06-27 11:20:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|3015
1719487500000|2024-06-27 11:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|912
1719487800000|2024-06-27 11:30:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|923
1719488100000|2024-06-27 11:35:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|1075
1719488400000|2024-06-27 11:40:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|743
1719488700000|2024-06-27 11:45:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10646.7|10644.7|3854
1719489000000|2024-06-27 11:50:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|1371
1719489300000|2024-06-27 11:55:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1697
1719489600000|2024-06-27 12:00:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|4238
1719489900000|2024-06-27 12:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649|10647|5154
1719490200000|2024-06-27 12:10:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1596
1719490500000|2024-06-27 12:15:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|4059
1719490800000|2024-06-27 12:20:00|10649|10647|10649|10647|10649.8|10647.8|10647.5|10645.5|4265
1719491100000|2024-06-27 12:25:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10647.1|10645.1|6478
1719491400000|2024-06-27 12:30:00|10648.7|10646.7|10656.1|10654.1|10659.2|10657.2|10645.1|10643.1|16799
1719491700000|2024-06-27 12:35:00|10656.9|10654.9|10661.5|10659.5|10662.3|10660.3|10655.3|10653.3|8511
1719492000000|2024-06-27 12:40:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10659.2|10657.2|5973
1719492300000|2024-06-27 12:45:00|10661.5|10659.5|10660|10658|10663.1|10661.1|10659.2|10657.2|5350
1719492600000|2024-06-27 12:50:00|10660.8|10658.8|10663.9|10661.9|10663.9|10661.9|10660.8|10658.8|5160
1719492900000|2024-06-27 12:55:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.7|10660.7|3156
1719493200000|2024-06-27 13:00:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|4714
1719493500000|2024-06-27 13:05:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|4510
1719493800000|2024-06-27 13:10:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10661.5|10659.5|5972
1719494100000|2024-06-27 13:15:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.1|10661.1|3891
1719494400000|2024-06-27 13:20:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|4035
1719494700000|2024-06-27 13:25:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10664.7|10662.7|2895
1719495000000|2024-06-27 13:30:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|3662
1719495300000|2024-06-27 13:35:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|3225
1719495600000|2024-06-27 13:40:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|4246
1719495900000|2024-06-27 13:45:00|10667.8|10665.8|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|2711
1719496200000|2024-06-27 13:50:00|10669.4|10667.4|10673.3|10671.3|10673.3|10671.3|10669.4|10667.4|7293
1719496500000|2024-06-27 13:55:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|7454
1719496800000|2024-06-27 14:00:00|10672.5|10670.5|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|5515
1719497100000|2024-06-27 14:05:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|4424
1719497400000|2024-06-27 14:10:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2740
1719497700000|2024-06-27 14:15:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|2116
1719498000000|2024-06-27 14:20:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|5599
1719498300000|2024-06-27 14:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|6173
1719498600000|2024-06-27 14:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|3515
1719498900000|2024-06-27 14:35:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|3448
1719499200000|2024-06-27 14:40:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|4546
1719499500000|2024-06-27 14:45:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|3793
1719499800000|2024-06-27 14:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|4773
1719500100000|2024-06-27 14:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|5647
1719500400000|2024-06-27 15:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|4106
1719500700000|2024-06-27 15:05:00|10672.5|10670.5|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|4270
1719501000000|2024-06-27 15:10:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2358
1719501300000|2024-06-27 15:15:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|3085
1719501600000|2024-06-27 15:20:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|3528
1719501900000|2024-06-27 15:25:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2046
1719502200000|2024-06-27 15:30:00|||||||||235
1719502500000|2024-06-27 15:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1350
1719502800000|2024-06-27 15:40:00|||||||||877
1719503100000|2024-06-27 15:45:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1099
1719503400000|2024-06-27 15:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|3008
1719503700000|2024-06-27 15:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|700
1719504000000|2024-06-27 16:00:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|873
1719504300000|2024-06-27 16:05:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1316
1719504600000|2024-06-27 16:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|757
1719504900000|2024-06-27 16:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|2018
1719505200000|2024-06-27 16:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|454
1719505500000|2024-06-27 16:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1655
1719505800000|2024-06-27 16:30:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1158
1719506100000|2024-06-27 16:35:00|||||||||471
1719506400000|2024-06-27 16:40:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|506
1719506700000|2024-06-27 16:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1569
1719507000000|2024-06-27 16:50:00|||||||||2555
1719507300000|2024-06-27 16:55:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1748
1719507600000|2024-06-27 17:00:00|10669|10667|10670.9|10668.9|10670.9|10668.9|10668.2|10666.2|3895
1719507900000|2024-06-27 17:05:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|5039
1719508200000|2024-06-27 17:10:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2716
1719508500000|2024-06-27 17:15:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|799
1719508800000|2024-06-27 17:20:00|||||||||254
1719509100000|2024-06-27 17:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1863
1719509400000|2024-06-27 17:30:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|3864
1719509700000|2024-06-27 17:35:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2430
1719510000000|2024-06-27 17:40:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1542
1719510300000|2024-06-27 17:45:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|4189
1719510600000|2024-06-27 17:50:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1869
1719510900000|2024-06-27 17:55:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|3569
1719511200000|2024-06-27 18:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|709
1719511500000|2024-06-27 18:05:00|||||||||618
1719511800000|2024-06-27 18:10:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1500
1719512100000|2024-06-27 18:15:00|||||||||391
1719512400000|2024-06-27 18:20:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|411
1719512700000|2024-06-27 18:25:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|733
1719513000000|2024-06-27 18:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1656
1719513300000|2024-06-27 18:35:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|4826
1719513600000|2024-06-27 18:40:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1797
1719513900000|2024-06-27 18:45:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|2778
1719514200000|2024-06-27 18:50:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|5114
1719514500000|2024-06-27 18:55:00|||||||||5237
1719514800000|2024-06-27 19:00:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1704
1719515100000|2024-06-27 19:05:00|||||||||580
1719515400000|2024-06-27 19:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1369
1719515700000|2024-06-27 19:15:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1942
1719516000000|2024-06-27 19:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|1241
1719516300000|2024-06-27 19:25:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1320
1719516600000|2024-06-27 19:30:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1397
1719516900000|2024-06-27 19:35:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|2403
1719517200000|2024-06-27 19:40:00|||||||||1066
1719517500000|2024-06-27 19:45:00|||||||||1772
1719517800000|2024-06-27 19:50:00|||||||||654
1719518100000|2024-06-27 19:55:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|5838
1719518400000|2024-06-27 20:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|3760
1719518700000|2024-06-27 20:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|1066
1719519000000|2024-06-27 20:10:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1874
1719519300000|2024-06-27 20:15:00|||||||||1768
1719519600000|2024-06-27 20:20:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|5215
1719519900000|2024-06-27 20:25:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|756
1719520200000|2024-06-27 20:30:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2254
1719520500000|2024-06-27 20:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|3092
1719520800000|2024-06-27 20:40:00|||||||||776
1719521100000|2024-06-27 20:45:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|3404
1719521400000|2024-06-27 20:50:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|347
1719521700000|2024-06-27 20:55:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1426
1719525600000|2024-06-27 22:00:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|74
1719525900000|2024-06-27 22:05:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|586
1719526200000|2024-06-27 22:10:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|179
1719526500000|2024-06-27 22:15:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|151
1719526800000|2024-06-27 22:20:00|||||||||18
1719527100000|2024-06-27 22:25:00|||||||||6
1719527400000|2024-06-27 22:30:00|||||||||33
1719527700000|2024-06-27 22:35:00|||||||||8
1719528000000|2024-06-27 22:40:00|||||||||3
1719528300000|2024-06-27 22:45:00|||||||||5
1719528600000|2024-06-27 22:50:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|637
1719528900000|2024-06-27 22:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|205
1719529200000|2024-06-27 23:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|31
1719529500000|2024-06-27 23:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|112
1719529800000|2024-06-27 23:10:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|60
1719530100000|2024-06-27 23:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|109
1719530400000|2024-06-27 23:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|97
1719530700000|2024-06-27 23:25:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|110
1719531000000|2024-06-27 23:30:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|37
1719531300000|2024-06-27 23:35:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|151
1719531600000|2024-06-27 23:40:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|25
1719531900000|2024-06-27 23:45:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|66
1719532200000|2024-06-27 23:50:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|360
1719532500000|2024-06-27 23:55:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|25
1719532800000|2024-06-28 00:00:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|527
1719533100000|2024-06-28 00:05:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|306
1719533400000|2024-06-28 00:10:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|264
1719533700000|2024-06-28 00:15:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|360
1719534000000|2024-06-28 00:20:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|197
1719534300000|2024-06-28 00:25:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|220
1719534600000|2024-06-28 00:30:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|430
1719534900000|2024-06-28 00:35:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|204
1719535200000|2024-06-28 00:40:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|226
1719535500000|2024-06-28 00:45:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|554
1719535800000|2024-06-28 00:50:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|174
1719536100000|2024-06-28 00:55:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|796
1719536400000|2024-06-28 01:00:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|656
1719536700000|2024-06-28 01:05:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|216
1719537000000|2024-06-28 01:10:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|383
1719537300000|2024-06-28 01:15:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|389
1719537600000|2024-06-28 01:20:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|203
1719537900000|2024-06-28 01:25:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10663.1|10661.1|1648
1719538200000|2024-06-28 01:30:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|749
1719538500000|2024-06-28 01:35:00|10662.3|10660.3|10660.8|10658.8|10663.1|10661.1|10660|10658|1434
1719538800000|2024-06-28 01:40:00|10660|10658|10659.2|10657.2|10661.5|10659.5|10657.6|10655.6|2641
1719539100000|2024-06-28 01:45:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|2730
1719539400000|2024-06-28 01:50:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1256
1719539700000|2024-06-28 01:55:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|696
1719540000000|2024-06-28 02:00:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|1087
1719540300000|2024-06-28 02:05:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|792
1719540600000|2024-06-28 02:10:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|481
1719540900000|2024-06-28 02:15:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|374
1719541200000|2024-06-28 02:20:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|281
1719541500000|2024-06-28 02:25:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|558
1719541800000|2024-06-28 02:30:00|10660|10658|10660|10658|10660|10658|10660|10658|475
1719542100000|2024-06-28 02:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|3965
1719542400000|2024-06-28 02:40:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|426
1719542700000|2024-06-28 02:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|418
1719543000000|2024-06-28 02:50:00|10661.9|10659.9|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|409
1719543300000|2024-06-28 02:55:00|||||||||50
1719543600000|2024-06-28 03:00:00|||||||||332
1719543900000|2024-06-28 03:05:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|411
1719544200000|2024-06-28 03:10:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|98
1719544500000|2024-06-28 03:15:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|123
1719544800000|2024-06-28 03:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|425
1719545100000|2024-06-28 03:25:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|149
1719545400000|2024-06-28 03:30:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|67
1719545700000|2024-06-28 03:35:00|||||||||4
1719546000000|2024-06-28 03:40:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|390
1719546300000|2024-06-28 03:45:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|236
1719546600000|2024-06-28 03:50:00|||||||||370
1719546900000|2024-06-28 03:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|158
1719547200000|2024-06-28 04:00:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|776
1719547500000|2024-06-28 04:05:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|457
1719547800000|2024-06-28 04:10:00|||||||||18
1719548100000|2024-06-28 04:15:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|222
1719548400000|2024-06-28 04:20:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|331
1719548700000|2024-06-28 04:25:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|773
1719549000000|2024-06-28 04:30:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|582
1719549300000|2024-06-28 04:35:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|181
1719549600000|2024-06-28 04:40:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|278
1719549900000|2024-06-28 04:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|603
1719550200000|2024-06-28 04:50:00|||||||||37
1719550500000|2024-06-28 04:55:00|||||||||292
1719550800000|2024-06-28 05:00:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|114
1719551100000|2024-06-28 05:05:00|||||||||270
1719551400000|2024-06-28 05:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|159
1719551700000|2024-06-28 05:15:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|118
1719552000000|2024-06-28 05:20:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|132
1719552300000|2024-06-28 05:25:00|||||||||23
1719552600000|2024-06-28 05:30:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|287
1719552900000|2024-06-28 05:35:00|||||||||318
1719553200000|2024-06-28 05:40:00|||||||||49
1719553500000|2024-06-28 05:45:00|||||||||259
1719553800000|2024-06-28 05:50:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|223
1719554100000|2024-06-28 05:55:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|222
1719554400000|2024-06-28 06:00:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|691
1719554700000|2024-06-28 06:05:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|374
1719555000000|2024-06-28 06:10:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|241
1719555300000|2024-06-28 06:15:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1071
1719555600000|2024-06-28 06:20:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|702
1719555900000|2024-06-28 06:25:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|284
1719556200000|2024-06-28 06:30:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|47
1719556500000|2024-06-28 06:35:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|350
1719556800000|2024-06-28 06:40:00|10663.9|10661.9|10666.2|10664.2|10666.2|10664.2|10663.9|10661.9|1000
1719557100000|2024-06-28 06:45:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|971
1719557400000|2024-06-28 06:50:00|||||||||68
1719557700000|2024-06-28 06:55:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|448
1719558000000|2024-06-28 07:00:00|10666.2|10664.2|10664.7|10662.7|10666.2|10664.2|10663.9|10661.9|977
1719558300000|2024-06-28 07:05:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|906
1719558600000|2024-06-28 07:10:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|449
1719558900000|2024-06-28 07:15:00|10666.2|10664.2|10667.8|10665.8|10669.4|10667.4|10666.2|10664.2|2001
1719559200000|2024-06-28 07:20:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|771
1719559500000|2024-06-28 07:25:00|10664.7|10662.7|10667|10665|10667.8|10665.8|10664.7|10662.7|1092
1719559800000|2024-06-28 07:30:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|453
1719560100000|2024-06-28 07:35:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|218
1719560400000|2024-06-28 07:40:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|399
1719560700000|2024-06-28 07:45:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|295
1719561000000|2024-06-28 07:50:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|732
1719561300000|2024-06-28 07:55:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|704
1719561600000|2024-06-28 08:00:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|980
1719561900000|2024-06-28 08:05:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|1367
1719562200000|2024-06-28 08:10:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|1047
1719562500000|2024-06-28 08:15:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10664.7|10662.7|459
1719562800000|2024-06-28 08:20:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|451
1719563100000|2024-06-28 08:25:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|250
1719563400000|2024-06-28 08:30:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1460
1719563700000|2024-06-28 08:35:00|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|10665.5|10663.5|84
1719564000000|2024-06-28 08:40:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|752
1719564300000|2024-06-28 08:45:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|732
1719564600000|2024-06-28 08:50:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|467
1719564900000|2024-06-28 08:55:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|1956
1719565200000|2024-06-28 09:00:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1510
1719565500000|2024-06-28 09:05:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1450
1719565800000|2024-06-28 09:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|216
1719566100000|2024-06-28 09:15:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|763
1719566400000|2024-06-28 09:20:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|569
1719566700000|2024-06-28 09:25:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|1143
1719567000000|2024-06-28 09:30:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|298
1719567300000|2024-06-28 09:35:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|1046
1719567600000|2024-06-28 09:40:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10665.5|10663.5|268
1719567900000|2024-06-28 09:45:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|701
1719568200000|2024-06-28 09:50:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|1204
1719568500000|2024-06-28 09:55:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|244
1719568800000|2024-06-28 10:00:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|712
1719569100000|2024-06-28 10:05:00|10664.3|10662.3|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|3657
1719569400000|2024-06-28 10:10:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1292
1719569700000|2024-06-28 10:15:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|634
1719570000000|2024-06-28 10:20:00|10662.7|10660.7|10661.5|10659.5|10662.7|10660.7|10661.5|10659.5|998
1719570300000|2024-06-28 10:25:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|1266
1719570600000|2024-06-28 10:30:00|10661.5|10659.5|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|878
1719570900000|2024-06-28 10:35:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10660|10658|608
1719571200000|2024-06-28 10:40:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|491
1719571500000|2024-06-28 10:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|322
1719571800000|2024-06-28 10:50:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1248
1719572100000|2024-06-28 10:55:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|623
1719572400000|2024-06-28 11:00:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|161
1719572700000|2024-06-28 11:05:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|363
1719573000000|2024-06-28 11:10:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|875
1719573300000|2024-06-28 11:15:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1800
1719573600000|2024-06-28 11:20:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1037
1719573900000|2024-06-28 11:25:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1157
1719574200000|2024-06-28 11:30:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|855
1719574500000|2024-06-28 11:35:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1255
1719574800000|2024-06-28 11:40:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|679
1719575100000|2024-06-28 11:45:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|1046
1719575400000|2024-06-28 11:50:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|513
1719575700000|2024-06-28 11:55:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|696
1719576000000|2024-06-28 12:00:00|10667|10665|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|4026
1719576300000|2024-06-28 12:05:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|3914
1719576600000|2024-06-28 12:10:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|2750
1719576900000|2024-06-28 12:15:00|10663.9|10661.9|10667|10665|10667|10665|10663.9|10661.9|3119
1719577200000|2024-06-28 12:20:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10664.7|10662.7|4257
1719577500000|2024-06-28 12:25:00|10667|10665|10664.3|10662.3|10667|10665|10664.3|10662.3|5537
1719577800000|2024-06-28 12:30:00|10663.9|10661.9|10681.9|10679.9|10683.4|10681.4|10656.9|10654.9|17500
1719578100000|2024-06-28 12:35:00|10681.1|10679.1|10681.9|10679.9|10683.4|10681.4|10679.5|10677.5|8111
1719578400000|2024-06-28 12:40:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10678.7|10676.7|7855
1719578700000|2024-06-28 12:45:00|10681.9|10679.9|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|4102
1719579000000|2024-06-28 12:50:00|10683.4|10681.4|10683.4|10681.4|10685|10683|10682.6|10680.6|3492
1719579300000|2024-06-28 12:55:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10681.9|10679.9|5586
1719579600000|2024-06-28 13:00:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10681.9|10679.9|4144
1719579900000|2024-06-28 13:05:00|10685|10683|10685|10683|10685.4|10683.4|10684.2|10682.2|2751
1719580200000|2024-06-28 13:10:00|10684.2|10682.2|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|3097
1719580500000|2024-06-28 13:15:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|2153
1719580800000|2024-06-28 13:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|2663
1719581100000|2024-06-28 13:25:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.2|10682.2|3716
1719581400000|2024-06-28 13:30:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10684.2|10682.2|3857
1719581700000|2024-06-28 13:35:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10684.2|10682.2|2307
1719582000000|2024-06-28 13:40:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10682.6|10680.6|30360
1719582300000|2024-06-28 13:45:00|10684.2|10682.2|10686.5|10684.5|10687.3|10685.3|10683.4|10681.4|26158
1719582600000|2024-06-28 13:50:00|10687.3|10685.3|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|14294
1719582900000|2024-06-28 13:55:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|3786
1719583200000|2024-06-28 14:00:00|10690.5|10688.5|10685.8|10683.8|10690.5|10688.5|10685|10683|9359
1719583500000|2024-06-28 14:05:00|10685|10683|10682.6|10680.6|10685.8|10683.8|10682.6|10680.6|9363
1719583800000|2024-06-28 14:10:00|10683.4|10681.4|10680.3|10678.3|10683.4|10681.4|10680.3|10678.3|10981
1719584100000|2024-06-28 14:15:00|10681.1|10679.1|10680.3|10678.3|10682.6|10680.6|10680.3|10678.3|10884
1719584400000|2024-06-28 14:20:00|10679.5|10677.5|10677.2|10675.2|10679.5|10677.5|10677.2|10675.2|6293
1719584700000|2024-06-28 14:25:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10677.2|10675.2|8658
1719585000000|2024-06-28 14:30:00|10678|10676|10679.5|10677.5|10680.3|10678.3|10678|10676|11883
1719585300000|2024-06-28 14:35:00|10680.3|10678.3|10678|10676|10681.1|10679.1|10678|10676|8158
1719585600000|2024-06-28 14:40:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10674|10672|3894
1719585900000|2024-06-28 14:45:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10672.5|10670.5|4438
1719586200000|2024-06-28 14:50:00|10671.7|10669.7|10666.2|10664.2|10671.7|10669.7|10665.1|10663.1|16403
1719586500000|2024-06-28 14:55:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|10733
1719586800000|2024-06-28 15:00:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10659.2|10657.2|9314
1719587100000|2024-06-28 15:05:00|10661.5|10659.5|10656.9|10654.9|10662.3|10660.3|10656.9|10654.9|6703
1719587400000|2024-06-28 15:10:00|10657.6|10655.6|10660.8|10658.8|10660.8|10658.8|10656.1|10654.1|6780
1719587700000|2024-06-28 15:15:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10660|10658|16401
1719588000000|2024-06-28 15:20:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|3559
1719588300000|2024-06-28 15:25:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|8146
1719588600000|2024-06-28 15:30:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|5500
1719588900000|2024-06-28 15:35:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|2247
1719589200000|2024-06-28 15:40:00|10663.1|10661.1|10660.8|10658.8|10663.1|10661.1|10660.8|10658.8|4480
1719589500000|2024-06-28 15:45:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|4206
1719589800000|2024-06-28 15:50:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|4695
1719590100000|2024-06-28 15:55:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2869
1719590400000|2024-06-28 16:00:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10658.4|10656.4|4829
1719590700000|2024-06-28 16:05:00|10658.4|10656.4|10659.2|10657.2|10660.8|10658.8|10657.6|10655.6|3678
1719591000000|2024-06-28 16:10:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|3359
1719591300000|2024-06-28 16:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|6050
1719591600000|2024-06-28 16:20:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|5602
1719591900000|2024-06-28 16:25:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|2621
1719592200000|2024-06-28 16:30:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1073
1719592500000|2024-06-28 16:35:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|4385
1719592800000|2024-06-28 16:40:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653|10651|2027
1719593100000|2024-06-28 16:45:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|8622
1719593400000|2024-06-28 16:50:00|10652.2|10650.2|10653|10651|10653|10651|10650.6|10648.6|3312
1719593700000|2024-06-28 16:55:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|6245
1719594000000|2024-06-28 17:00:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653|10651|4092
1719594300000|2024-06-28 17:05:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|2873
1719594600000|2024-06-28 17:10:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|8387
1719594900000|2024-06-28 17:15:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|9099
1719595200000|2024-06-28 17:20:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|490
1719595500000|2024-06-28 17:25:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2286
1719595800000|2024-06-28 17:30:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1520
1719596100000|2024-06-28 17:35:00|10655.7|10653.7|10654.5|10652.5|10655.7|10653.7|10654.5|10652.5|1925
1719596400000|2024-06-28 17:40:00|||||||||755
1719596700000|2024-06-28 17:45:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|4989
1719597000000|2024-06-28 17:50:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1464
1719597300000|2024-06-28 17:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2503
1719597600000|2024-06-28 18:00:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|1985
1719597900000|2024-06-28 18:05:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|2423
1719598200000|2024-06-28 18:10:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|2610
1719598500000|2024-06-28 18:15:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|2647
1719598800000|2024-06-28 18:20:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|1992
1719599100000|2024-06-28 18:25:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|1432
1719599400000|2024-06-28 18:30:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|2909
1719599700000|2024-06-28 18:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1819
1719600000000|2024-06-28 18:40:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|5215
1719600300000|2024-06-28 18:45:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|2716
1719600600000|2024-06-28 18:50:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1875
1719600900000|2024-06-28 18:55:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10658.4|10656.4|8844
1719601200000|2024-06-28 19:00:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|5855
1719601500000|2024-06-28 19:05:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2684
1719601800000|2024-06-28 19:10:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|7731
1719602100000|2024-06-28 19:15:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|4402
1719602400000|2024-06-28 19:20:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|5588
1719602700000|2024-06-28 19:25:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|6773
1719603000000|2024-06-28 19:30:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|4826
1719603300000|2024-06-28 19:35:00|||||||||1490
1719603600000|2024-06-28 19:40:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|11647
1719603900000|2024-06-28 19:45:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|4591
1719604200000|2024-06-28 19:50:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|9595
1719604500000|2024-06-28 19:55:00|10651.4|10649.4|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|17399
1719604800000|2024-06-28 20:00:00|10653|10651|10643.6|10641.6|10653.7|10651.7|10636.5|10634.5|28459
1719605100000|2024-06-28 20:05:00|10644.4|10642.4|10645.1|10643.1|10647.5|10645.5|10643.6|10641.6|9741
1719605400000|2024-06-28 20:10:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|8489
1719605700000|2024-06-28 20:15:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|5565
1719606000000|2024-06-28 20:20:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|2442
1719606300000|2024-06-28 20:25:00|10645.5|10643.5|10645.9|10643.9|10646.7|10644.7|10645.5|10643.5|3299
1719606600000|2024-06-28 20:30:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|1465
1719606900000|2024-06-28 20:35:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1598
1719607200000|2024-06-28 20:40:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10641.2|10639.2|4516
1719607500000|2024-06-28 20:45:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|14823
1719607800000|2024-06-28 20:50:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|2398
1719608100000|2024-06-28 20:55:00|10638.5|10636.5|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1642
1719784800000|2024-06-30 22:00:00|10631.5|10629.5|10630.3|10628.3|10636.5|10634.5|10628|10626|3918
1719785100000|2024-06-30 22:05:00|10631.1|10629.1|10637.3|10635.3|10637.3|10635.3|10631.1|10629.1|3063
1719785400000|2024-06-30 22:10:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|1269
1719785700000|2024-06-30 22:15:00|10636.9|10634.9|10636.9|10634.9|10638.1|10636.1|10636.5|10634.5|923
1719786000000|2024-06-30 22:20:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|470
1719786300000|2024-06-30 22:25:00|10636.9|10634.9|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|346
1719786600000|2024-06-30 22:30:00|10635|10633|10635|10633|10635|10633|10635|10633|577
1719786900000|2024-06-30 22:35:00|10634.2|10632.2|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|1221
1719787200000|2024-06-30 22:40:00|10634.6|10632.6|10635|10633|10635|10633|10634.6|10632.6|259
1719787500000|2024-06-30 22:45:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|400
1719787800000|2024-06-30 22:50:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|936
1719788100000|2024-06-30 22:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|209
1719788400000|2024-06-30 23:00:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|432
1719788700000|2024-06-30 23:05:00|||||||||192
1719789000000|2024-06-30 23:10:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|201
1719789300000|2024-06-30 23:15:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|333
1719789600000|2024-06-30 23:20:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|188
1719789900000|2024-06-30 23:25:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|29
1719790200000|2024-06-30 23:30:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|145
1719790500000|2024-06-30 23:35:00|||||||||17
1719790800000|2024-06-30 23:40:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|347
1719791100000|2024-06-30 23:45:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|823
1719791400000|2024-06-30 23:50:00|10634.2|10632.2|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|432
1719791700000|2024-06-30 23:55:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|593
1719792000000|2024-07-01 00:00:00|10636.5|10634.5|10636.5|10634.5|10639.7|10637.7|10633.4|10631.4|2543
1719792300000|2024-07-01 00:05:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|370
1719792600000|2024-07-01 00:10:00|10636.5|10634.5|10634.2|10632.2|10638.1|10636.1|10633.4|10631.4|2082
1719792900000|2024-07-01 00:15:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10630.3|10628.3|2057
1719793200000|2024-07-01 00:20:00|10635|10633|10638.1|10636.1|10638.9|10636.9|10634.2|10632.2|2572
1719793500000|2024-07-01 00:25:00|10637.3|10635.3|10638.9|10636.9|10641.2|10639.2|10636.5|10634.5|1669
1719793800000|2024-07-01 00:30:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|1661
1719794100000|2024-07-01 00:35:00|10637.3|10635.3|10638.9|10636.9|10639.7|10637.7|10636.5|10634.5|1100
1719794400000|2024-07-01 00:40:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|897
1719794700000|2024-07-01 00:45:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|1249
1719795000000|2024-07-01 00:50:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|264
1719795300000|2024-07-01 00:55:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|292
1719795600000|2024-07-01 01:00:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1165
1719795900000|2024-07-01 01:05:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|395
1719796200000|2024-07-01 01:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|494
1719796500000|2024-07-01 01:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|936
1719796800000|2024-07-01 01:20:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1030
1719797100000|2024-07-01 01:25:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|1180
1719797400000|2024-07-01 01:30:00|10642.4|10640.4|10643.6|10641.6|10644.4|10642.4|10642|10640|728
1719797700000|2024-07-01 01:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|640
1719798000000|2024-07-01 01:40:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|306
1719798300000|2024-07-01 01:45:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|70
1719798600000|2024-07-01 01:50:00|10642|10640|10642|10640|10642.8|10640.8|10640.5|10638.5|854
1719798900000|2024-07-01 01:55:00|||||||||240
1719799200000|2024-07-01 02:00:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|286
1719799500000|2024-07-01 02:05:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|224
1719799800000|2024-07-01 02:10:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|504
1719800100000|2024-07-01 02:15:00|10642|10640|10642.8|10640.8|10644.4|10642.4|10642|10640|816
1719800400000|2024-07-01 02:20:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|90
1719800700000|2024-07-01 02:25:00|||||||||65
1719801000000|2024-07-01 02:30:00|||||||||28
1719801300000|2024-07-01 02:35:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|595
1719801600000|2024-07-01 02:40:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|112
1719801900000|2024-07-01 02:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.2|10641.2|159
1719802200000|2024-07-01 02:50:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|255
1719802500000|2024-07-01 02:55:00|||||||||167
1719802800000|2024-07-01 03:00:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|157
1719803100000|2024-07-01 03:05:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|267
1719803400000|2024-07-01 03:10:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|546
1719803700000|2024-07-01 03:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|395
1719804000000|2024-07-01 03:20:00|||||||||84
1719804300000|2024-07-01 03:25:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|123
1719804600000|2024-07-01 03:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|285
1719804900000|2024-07-01 03:35:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|458
1719805200000|2024-07-01 03:40:00|||||||||172
1719805500000|2024-07-01 03:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|185
1719805800000|2024-07-01 03:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|391
1719806100000|2024-07-01 03:55:00|||||||||118
1719806400000|2024-07-01 04:00:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|374
1719806700000|2024-07-01 04:05:00|||||||||220
1719807000000|2024-07-01 04:10:00|||||||||119
1719807300000|2024-07-01 04:15:00|||||||||208
1719807600000|2024-07-01 04:20:00|||||||||65
1719807900000|2024-07-01 04:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|126
1719808200000|2024-07-01 04:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|224
1719808500000|2024-07-01 04:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|360
1719808800000|2024-07-01 04:40:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|154
1719809100000|2024-07-01 04:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|118
1719809400000|2024-07-01 04:50:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|226
1719809700000|2024-07-01 04:55:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|527
1719810000000|2024-07-01 05:00:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|208
1719810300000|2024-07-01 05:05:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|608
1719810600000|2024-07-01 05:10:00|||||||||8
1719810900000|2024-07-01 05:15:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|564
1719811200000|2024-07-01 05:20:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|66
1719811500000|2024-07-01 05:25:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|204
1719811800000|2024-07-01 05:30:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|795
1719812100000|2024-07-01 05:35:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1117
1719812400000|2024-07-01 05:40:00|10641.2|10639.2|10642|10640|10643.6|10641.6|10641.2|10639.2|919
1719812700000|2024-07-01 05:45:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|48
1719813000000|2024-07-01 05:50:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|289
1719813300000|2024-07-01 05:55:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|236
1719813600000|2024-07-01 06:00:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|962
1719813900000|2024-07-01 06:05:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|698
1719814200000|2024-07-01 06:10:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|380
1719814500000|2024-07-01 06:15:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10640.5|10638.5|856
1719814800000|2024-07-01 06:20:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1557
1719815100000|2024-07-01 06:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|1171
1719815400000|2024-07-01 06:30:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|1871
1719815700000|2024-07-01 06:35:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1154
1719816000000|2024-07-01 06:40:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|671
1719816300000|2024-07-01 06:45:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|1323
1719816600000|2024-07-01 06:50:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10642|10640|485
1719816900000|2024-07-01 06:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|743
1719817200000|2024-07-01 07:00:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1281
1719817500000|2024-07-01 07:05:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|2945
1719817800000|2024-07-01 07:10:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|2367
1719818100000|2024-07-01 07:15:00|10642.8|10640.8|10639.7|10637.7|10642.8|10640.8|10639.7|10637.7|1842
1719818400000|2024-07-01 07:20:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|715
1719818700000|2024-07-01 07:25:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1882
1719819000000|2024-07-01 07:30:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|675
1719819300000|2024-07-01 07:35:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1766
1719819600000|2024-07-01 07:40:00|10639.7|10637.7|10642|10640|10642|10640|10639.7|10637.7|859
1719819900000|2024-07-01 07:45:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|831
1719820200000|2024-07-01 07:50:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|736
1719820500000|2024-07-01 07:55:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10638.9|10636.9|5586
1719820800000|2024-07-01 08:00:00|10638.9|10636.9|10636.5|10634.5|10640.5|10638.5|10635.8|10633.8|4110
1719821100000|2024-07-01 08:05:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|8233
1719821400000|2024-07-01 08:10:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|2222
1719821700000|2024-07-01 08:15:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|3707
1719822000000|2024-07-01 08:20:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|1601
1719822300000|2024-07-01 08:25:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10633.4|10631.4|1827
1719822600000|2024-07-01 08:30:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|520
1719822900000|2024-07-01 08:35:00|10636.5|10634.5|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|1274
1719823200000|2024-07-01 08:40:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|689
1719823500000|2024-07-01 08:45:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|287
1719823800000|2024-07-01 08:50:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1066
1719824100000|2024-07-01 08:55:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1333
1719824400000|2024-07-01 09:00:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|933
1719824700000|2024-07-01 09:05:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|1139
1719825000000|2024-07-01 09:10:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|539
1719825300000|2024-07-01 09:15:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|308
1719825600000|2024-07-01 09:20:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1313
1719825900000|2024-07-01 09:25:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1072
1719826200000|2024-07-01 09:30:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1257
1719826500000|2024-07-01 09:35:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1497
1719826800000|2024-07-01 09:40:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|833
1719827100000|2024-07-01 09:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|471
1719827400000|2024-07-01 09:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|525
1719827700000|2024-07-01 09:55:00|||||||||76
1719828000000|2024-07-01 10:00:00|10633.8|10631.8|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|431
1719828300000|2024-07-01 10:05:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|269
1719828600000|2024-07-01 10:10:00|||||||||623
1719828900000|2024-07-01 10:15:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|5538
1719829200000|2024-07-01 10:20:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|2093
1719829500000|2024-07-01 10:25:00|||||||||842
1719829800000|2024-07-01 10:30:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1576
1719830100000|2024-07-01 10:35:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|1395
1719830400000|2024-07-01 10:40:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635|10633|1620
1719830700000|2024-07-01 10:45:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|406
1719831000000|2024-07-01 10:50:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|2407
1719831300000|2024-07-01 10:55:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1954
1719831600000|2024-07-01 11:00:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1023
1719831900000|2024-07-01 11:05:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|1247
1719832200000|2024-07-01 11:10:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1156
1719832500000|2024-07-01 11:15:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1888
1719832800000|2024-07-01 11:20:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|1077
1719833100000|2024-07-01 11:25:00|||||||||1095
1719833400000|2024-07-01 11:30:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|1722
1719833700000|2024-07-01 11:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1435
1719834000000|2024-07-01 11:40:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|837
1719834300000|2024-07-01 11:45:00|10634.6|10632.6|10635|10633|10635|10633|10634.6|10632.6|826
1719834600000|2024-07-01 11:50:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|4629
1719834900000|2024-07-01 11:55:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|576
1719835200000|2024-07-01 12:00:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|2184
1719835500000|2024-07-01 12:05:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|2807
1719835800000|2024-07-01 12:10:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10628.7|10626.7|4121
1719836100000|2024-07-01 12:15:00|10630.3|10628.3|10627.2|10625.2|10630.3|10628.3|10627.2|10625.2|4039
1719836400000|2024-07-01 12:20:00|10628|10626|10621.7|10619.7|10628|10626|10620.9|10618.9|6325
1719836700000|2024-07-01 12:25:00|10622.5|10620.5|10620.1|10618.1|10622.5|10620.5|10618.6|10616.6|8261
1719837000000|2024-07-01 12:30:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619|10617|9213
1719837300000|2024-07-01 12:35:00|10619.4|10617.4|10617|10615|10620.1|10618.1|10616.2|10614.2|7135
1719837600000|2024-07-01 12:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|3513
1719837900000|2024-07-01 12:45:00|10617|10615|10620.9|10618.9|10621.7|10619.7|10617|10615|8146
1719838200000|2024-07-01 12:50:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|2827
1719838500000|2024-07-01 12:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2873
1719838800000|2024-07-01 13:00:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|2048
1719839100000|2024-07-01 13:05:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|3680
1719839400000|2024-07-01 13:10:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10614.7|10612.7|1669
1719839700000|2024-07-01 13:15:00|10616.2|10614.2|10617.8|10615.8|10618.6|10616.6|10615.5|10613.5|13271
1719840000000|2024-07-01 13:20:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617|10615|5137
1719840300000|2024-07-01 13:25:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|2635
1719840600000|2024-07-01 13:30:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|3989
1719840900000|2024-07-01 13:35:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|6145
1719841200000|2024-07-01 13:40:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|8220
1719841500000|2024-07-01 13:45:00|10621.3|10619.3|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|6474
1719841800000|2024-07-01 13:50:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10622.5|10620.5|4759
1719842100000|2024-07-01 13:55:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|5855
1719842400000|2024-07-01 14:00:00|10634.2|10632.2|10625.6|10623.6|10636.5|10634.5|10624.8|10622.8|14735
1719842700000|2024-07-01 14:05:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10623.3|10621.3|6103
1719843000000|2024-07-01 14:10:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10621.7|10619.7|7507
1719843300000|2024-07-01 14:15:00|10623.3|10621.3|10622.5|10620.5|10624.8|10622.8|10620.9|10618.9|10075
1719843600000|2024-07-01 14:20:00|10621.7|10619.7|10619.4|10617.4|10621.7|10619.7|10618.6|10616.6|4947
1719843900000|2024-07-01 14:25:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|3259
1719844200000|2024-07-01 14:30:00|10617|10615|10613.1|10611.1|10617|10615|10613.1|10611.1|7577
1719844500000|2024-07-01 14:35:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|6422
1719844800000|2024-07-01 14:40:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|5576
1719845100000|2024-07-01 14:45:00|10613.1|10611.1|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|3278
1719845400000|2024-07-01 14:50:00|10612.3|10610.3|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|6645
1719845700000|2024-07-01 14:55:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|10708
1719846000000|2024-07-01 15:00:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|6948
1719846300000|2024-07-01 15:05:00|10608.4|10606.4|10610.8|10608.8|10611.5|10609.5|10607.6|10605.6|7210
1719846600000|2024-07-01 15:10:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|3880
1719846900000|2024-07-01 15:15:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|3158
1719847200000|2024-07-01 15:20:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|3702
1719847500000|2024-07-01 15:25:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|3803
1719847800000|2024-07-01 15:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1661
1719848100000|2024-07-01 15:35:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|3039
1719848400000|2024-07-01 15:40:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|2136
1719848700000|2024-07-01 15:45:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|2535
1719849000000|2024-07-01 15:50:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2782
1719849300000|2024-07-01 15:55:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|3786
1719849600000|2024-07-01 16:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|4285
1719849900000|2024-07-01 16:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1880
1719850200000|2024-07-01 16:10:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|2781
1719850500000|2024-07-01 16:15:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|7463
1719850800000|2024-07-01 16:20:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|4861
1719851100000|2024-07-01 16:25:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|2124
1719851400000|2024-07-01 16:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|15116
1719851700000|2024-07-01 16:35:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|2916
1719852000000|2024-07-01 16:40:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|3133
1719852300000|2024-07-01 16:45:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|5947
1719852600000|2024-07-01 16:50:00|10610.8|10608.8|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|3061
1719852900000|2024-07-01 16:55:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|2589
1719853200000|2024-07-01 17:00:00|||||||||1255
1719853500000|2024-07-01 17:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|1774
1719853800000|2024-07-01 17:10:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|2687
1719854100000|2024-07-01 17:15:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|2230
1719854400000|2024-07-01 17:20:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1675
1719854700000|2024-07-01 17:25:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|613
1719855000000|2024-07-01 17:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|1887
1719855300000|2024-07-01 17:35:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|1090
1719855600000|2024-07-01 17:40:00|||||||||650
1719855900000|2024-07-01 17:45:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|2270
1719856200000|2024-07-01 17:50:00|||||||||348
1719856500000|2024-07-01 17:55:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|1123
1719856800000|2024-07-01 18:00:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1399
1719857100000|2024-07-01 18:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1971
1719857400000|2024-07-01 18:10:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|2807
1719857700000|2024-07-01 18:15:00|10606.5|10604.5|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|3112
1719858000000|2024-07-01 18:20:00|10607.3|10605.3|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|4229
1719858300000|2024-07-01 18:25:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|2305
1719858600000|2024-07-01 18:30:00|10610|10608|10612.3|10610.3|10612.3|10610.3|10610|10608|4522
1719858900000|2024-07-01 18:35:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|3806
1719859200000|2024-07-01 18:40:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|3073
1719859500000|2024-07-01 18:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|2708
1719859800000|2024-07-01 18:50:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|4070
1719860100000|2024-07-01 18:55:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|5969
1719860400000|2024-07-01 19:00:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|5295
1719860700000|2024-07-01 19:05:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2313
1719861000000|2024-07-01 19:10:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|2104
1719861300000|2024-07-01 19:15:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|1779
1719861600000|2024-07-01 19:20:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|2031
1719861900000|2024-07-01 19:25:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|2636
1719862200000|2024-07-01 19:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|837
1719862500000|2024-07-01 19:35:00|||||||||1861
1719862800000|2024-07-01 19:40:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|5090
1719863100000|2024-07-01 19:45:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|6142
1719863400000|2024-07-01 19:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|2364
1719863700000|2024-07-01 19:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|3509
1719864000000|2024-07-01 20:00:00|10613.9|10611.9|10617.8|10615.8|10617.8|10615.8|10613.1|10611.1|11838
1719864300000|2024-07-01 20:05:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|4097
1719864600000|2024-07-01 20:10:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|1852
1719864900000|2024-07-01 20:15:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|17959
1719865200000|2024-07-01 20:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|1263
1719865500000|2024-07-01 20:25:00|||||||||1613
1719865800000|2024-07-01 20:30:00|||||||||886
1719866100000|2024-07-01 20:35:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|2182
1719866400000|2024-07-01 20:40:00|10617|10615|10617|10615|10617|10615|10617|10615|1700
1719866700000|2024-07-01 20:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1760
1719867000000|2024-07-01 20:50:00|||||||||1744
1719867300000|2024-07-01 20:55:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|2780
1719871200000|2024-07-01 22:00:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1061
1719871500000|2024-07-01 22:05:00|||||||||178
1719871800000|2024-07-01 22:10:00|||||||||25
1719872100000|2024-07-01 22:15:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|178
1719872700000|2024-07-01 22:25:00|10617|10615|10617|10615|10617|10615|10617|10615|164
1719873000000|2024-07-01 22:30:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|85
1719873300000|2024-07-01 22:35:00|||||||||29
1719873600000|2024-07-01 22:40:00|||||||||13
1719873900000|2024-07-01 22:45:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|43
1719874200000|2024-07-01 22:50:00|||||||||25
1719874500000|2024-07-01 22:55:00|||||||||47
1719874800000|2024-07-01 23:00:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|90
1719875100000|2024-07-01 23:05:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|330
1719875400000|2024-07-01 23:10:00|||||||||4
1719875700000|2024-07-01 23:15:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|78
1719876000000|2024-07-01 23:20:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|12
1719876300000|2024-07-01 23:25:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|521
1719876600000|2024-07-01 23:30:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|189
1719876900000|2024-07-01 23:35:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|109
1719877200000|2024-07-01 23:40:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|424
1719877500000|2024-07-01 23:45:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|389
1719877800000|2024-07-01 23:50:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|62
1719878100000|2024-07-01 23:55:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|75
1719878400000|2024-07-02 00:00:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|361
1719878700000|2024-07-02 00:05:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|386
1719879000000|2024-07-02 00:10:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|291
1719879300000|2024-07-02 00:15:00|10620.1|10618.1|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|690
1719879600000|2024-07-02 00:20:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|257
1719879900000|2024-07-02 00:25:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|380
1719880200000|2024-07-02 00:30:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|368
1719880500000|2024-07-02 00:35:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|457
1719880800000|2024-07-02 00:40:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|341
1719881100000|2024-07-02 00:45:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|746
1719881400000|2024-07-02 00:50:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|780
1719881700000|2024-07-02 00:55:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|738
1719882000000|2024-07-02 01:00:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|700
1719882300000|2024-07-02 01:05:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|482
1719882600000|2024-07-02 01:10:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|748
1719882900000|2024-07-02 01:15:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|191
1719883200000|2024-07-02 01:20:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|207
1719883500000|2024-07-02 01:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|925
1719883800000|2024-07-02 01:30:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|223
1719884100000|2024-07-02 01:35:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|87
1719884400000|2024-07-02 01:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|203
1719884700000|2024-07-02 01:45:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|567
1719885000000|2024-07-02 01:50:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|390
1719885300000|2024-07-02 01:55:00|||||||||55
1719885600000|2024-07-02 02:00:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|233
1719885900000|2024-07-02 02:05:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|197
1719886200000|2024-07-02 02:10:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|618
1719886500000|2024-07-02 02:15:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|469
1719886800000|2024-07-02 02:20:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|243
1719887100000|2024-07-02 02:25:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|196
1719887400000|2024-07-02 02:30:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|83
1719887700000|2024-07-02 02:35:00|||||||||28
1719888000000|2024-07-02 02:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|714
1719888300000|2024-07-02 02:45:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|247
1719888600000|2024-07-02 02:50:00|||||||||37
1719888900000|2024-07-02 02:55:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|348
1719889200000|2024-07-02 03:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|162
1719889500000|2024-07-02 03:05:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|59
1719889800000|2024-07-02 03:10:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|79
1719890100000|2024-07-02 03:15:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|214
1719890400000|2024-07-02 03:20:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|80
1719890700000|2024-07-02 03:25:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|360
1719891000000|2024-07-02 03:30:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|601
1719891300000|2024-07-02 03:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|524
1719891600000|2024-07-02 03:40:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|329
1719891900000|2024-07-02 03:45:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|486
1719892200000|2024-07-02 03:50:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|385
1719892500000|2024-07-02 03:55:00|||||||||86
1719892800000|2024-07-02 04:00:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|312
1719893100000|2024-07-02 04:05:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|133
1719893400000|2024-07-02 04:10:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|118
1719893700000|2024-07-02 04:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|369
1719894000000|2024-07-02 04:20:00|||||||||86
1719894300000|2024-07-02 04:25:00|||||||||66
1719894600000|2024-07-02 04:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|244
1719894900000|2024-07-02 04:35:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|449
1719895200000|2024-07-02 04:40:00|||||||||55
1719895500000|2024-07-02 04:45:00|||||||||137
1719895800000|2024-07-02 04:50:00|||||||||61
1719896100000|2024-07-02 04:55:00|10624.4|10622.4|10624.8|10622.8|10624.8|10622.8|10624.4|10622.4|390
1719896400000|2024-07-02 05:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|162
1719896700000|2024-07-02 05:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|804
1719897000000|2024-07-02 05:10:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|246
1719897300000|2024-07-02 05:15:00|||||||||30
1719897600000|2024-07-02 05:20:00|||||||||14
1719897900000|2024-07-02 05:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|260
1719898200000|2024-07-02 05:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|451
1719898500000|2024-07-02 05:35:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|394
1719898800000|2024-07-02 05:40:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|501
1719899100000|2024-07-02 05:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|475
1719899400000|2024-07-02 05:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|624
1719899700000|2024-07-02 05:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|346
1719900000000|2024-07-02 06:00:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|697
1719900300000|2024-07-02 06:05:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|811
1719900600000|2024-07-02 06:10:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|1275
1719900900000|2024-07-02 06:15:00|10624|10622|10624|10622|10624|10622|10624|10622|212
1719901200000|2024-07-02 06:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|487
1719901500000|2024-07-02 06:25:00|10624|10622|10624|10622|10624|10622|10624|10622|179
1719901800000|2024-07-02 06:30:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|417
1719902100000|2024-07-02 06:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|319
1719902400000|2024-07-02 06:40:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|288
1719902700000|2024-07-02 06:45:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|869
1719903000000|2024-07-02 06:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|473
1719903300000|2024-07-02 06:55:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1343
1719903600000|2024-07-02 07:00:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|541
1719903900000|2024-07-02 07:05:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10622.5|10620.5|1054
1719904200000|2024-07-02 07:10:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1381
1719904500000|2024-07-02 07:15:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|777
1719904800000|2024-07-02 07:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|954
1719905100000|2024-07-02 07:25:00|10620.9|10618.9|10622.5|10620.5|10623.3|10621.3|10620.9|10618.9|699
1719905400000|2024-07-02 07:30:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1113
1719905700000|2024-07-02 07:35:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|761
1719906000000|2024-07-02 07:40:00|10622.5|10620.5|10625.6|10623.6|10625.6|10623.6|10622.5|10620.5|1275
1719906300000|2024-07-02 07:45:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|2122
1719906600000|2024-07-02 07:50:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1797
1719906900000|2024-07-02 07:55:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|771
1719907200000|2024-07-02 08:00:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|2288
1719907500000|2024-07-02 08:05:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|5727
1719907800000|2024-07-02 08:10:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10623.3|10621.3|2929
1719908100000|2024-07-02 08:15:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|7571
1719908400000|2024-07-02 08:20:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|3249
1719908700000|2024-07-02 08:25:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|1570
1719909000000|2024-07-02 08:30:00|10620.9|10618.9|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|3689
1719909300000|2024-07-02 08:35:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1026
1719909600000|2024-07-02 08:40:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|457
1719909900000|2024-07-02 08:45:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|534
1719910200000|2024-07-02 08:50:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1252
1719910500000|2024-07-02 08:55:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1521
1719910800000|2024-07-02 09:00:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|953
1719911100000|2024-07-02 09:05:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|637
1719911400000|2024-07-02 09:10:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|707
1719911700000|2024-07-02 09:15:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|967
1719912000000|2024-07-02 09:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|1567
1719912300000|2024-07-02 09:25:00|||||||||1087
1719912600000|2024-07-02 09:30:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1005
1719912900000|2024-07-02 09:35:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|950
1719913200000|2024-07-02 09:40:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|524
1719913500000|2024-07-02 09:45:00|10620.5|10618.5|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1233
1719913800000|2024-07-02 09:50:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1352
1719914100000|2024-07-02 09:55:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1890
1719914400000|2024-07-02 10:00:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1793
1719914700000|2024-07-02 10:05:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|2470
1719915000000|2024-07-02 10:10:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|1145
1719915300000|2024-07-02 10:15:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|770
1719915600000|2024-07-02 10:20:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|1248
1719915900000|2024-07-02 10:25:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|245
1719916200000|2024-07-02 10:30:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|277
1719916500000|2024-07-02 10:35:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1038
1719916800000|2024-07-02 10:40:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|3263
1719917100000|2024-07-02 10:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1292
1719917400000|2024-07-02 10:50:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|530
1719917700000|2024-07-02 10:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|982
1719918000000|2024-07-02 11:00:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|304
1719918300000|2024-07-02 11:05:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|440
1719918600000|2024-07-02 11:10:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1158
1719918900000|2024-07-02 11:15:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|1026
1719919200000|2024-07-02 11:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|343
1719919500000|2024-07-02 11:25:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|1163
1719919800000|2024-07-02 11:30:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|567
1719920100000|2024-07-02 11:35:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|793
1719920400000|2024-07-02 11:40:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|354
1719920700000|2024-07-02 11:45:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1444
1719921000000|2024-07-02 11:50:00|10622.5|10620.5|10626.4|10624.4|10626.4|10624.4|10622.5|10620.5|2194
1719921300000|2024-07-02 11:55:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|3196
1719921600000|2024-07-02 12:00:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|2178
1719921900000|2024-07-02 12:05:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|3897
1719922200000|2024-07-02 12:10:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|2375
1719922500000|2024-07-02 12:15:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1292
1719922800000|2024-07-02 12:20:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|3022
1719923100000|2024-07-02 12:25:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2710
1719923400000|2024-07-02 12:30:00|10629.5|10627.5|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|5906
1719923700000|2024-07-02 12:35:00|10632.6|10630.6|10634.2|10632.2|10635|10633|10631.9|10629.9|2645
1719924000000|2024-07-02 12:40:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1891
1719924300000|2024-07-02 12:45:00|10635|10633|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|2895
1719924600000|2024-07-02 12:50:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|3107
1719924900000|2024-07-02 12:55:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|1971
1719925200000|2024-07-02 13:00:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1848
1719925500000|2024-07-02 13:05:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|2608
1719925800000|2024-07-02 13:10:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|3621
1719926100000|2024-07-02 13:15:00|10633.4|10631.4|10636.5|10634.5|10636.5|10634.5|10633.4|10631.4|3253
1719926400000|2024-07-02 13:20:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635|10633|3837
1719926700000|2024-07-02 13:25:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1823
1719927000000|2024-07-02 13:30:00|10635.8|10633.8|10634.2|10632.2|10636.5|10634.5|10633.4|10631.4|4638
1719927300000|2024-07-02 13:35:00|10635|10633|10638.9|10636.9|10642|10640|10634.2|10632.2|8341
1719927600000|2024-07-02 13:40:00|10639.7|10637.7|10641.2|10639.2|10642|10640|10637.3|10635.3|6982
1719927900000|2024-07-02 13:45:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|4925
1719928200000|2024-07-02 13:50:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|4687
1719928500000|2024-07-02 13:55:00|10638.9|10636.9|10640.1|10638.1|10641.2|10639.2|10637.3|10635.3|9660
1719928800000|2024-07-02 14:00:00|10641.2|10639.2|10632.6|10630.6|10641.2|10639.2|10629.5|10627.5|19056
1719929100000|2024-07-02 14:05:00|10631.9|10629.9|10630.3|10628.3|10635|10633|10630.3|10628.3|9997
1719929400000|2024-07-02 14:10:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10627.2|10625.2|13254
1719929700000|2024-07-02 14:15:00|10630.3|10628.3|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|4279
1719930000000|2024-07-02 14:20:00|10632.6|10630.6|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|3916
1719930300000|2024-07-02 14:25:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|7050
1719930600000|2024-07-02 14:30:00|10634.2|10632.2|10638.1|10636.1|10638.9|10636.9|10634.2|10632.2|5218
1719930900000|2024-07-02 14:35:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3364
1719931200000|2024-07-02 14:40:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|3048
1719931500000|2024-07-02 14:45:00|10636.5|10634.5|10638.1|10636.1|10639.7|10637.7|10636.5|10634.5|4457
1719931800000|2024-07-02 14:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|2769
1719932100000|2024-07-02 14:55:00|10639.7|10637.7|10638.1|10636.1|10640.5|10638.5|10638.1|10636.1|4264
1719932400000|2024-07-02 15:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10635.8|10633.8|3114
1719932700000|2024-07-02 15:05:00|10636.5|10634.5|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|2027
1719933000000|2024-07-02 15:10:00|10637.3|10635.3|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|3662
1719933300000|2024-07-02 15:15:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10635|10633|3465
1719933600000|2024-07-02 15:20:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|4078
1719933900000|2024-07-02 15:25:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2728
1719934200000|2024-07-02 15:30:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|2438
1719934500000|2024-07-02 15:35:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|950
1719934800000|2024-07-02 15:40:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1778
1719935100000|2024-07-02 15:45:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|2436
1719935400000|2024-07-02 15:50:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|2254
1719935700000|2024-07-02 15:55:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1816
1719936000000|2024-07-02 16:00:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|948
1719936300000|2024-07-02 16:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|566
1719936600000|2024-07-02 16:10:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|2369
1719936900000|2024-07-02 16:15:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1161
1719937200000|2024-07-02 16:20:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|2752
1719937500000|2024-07-02 16:25:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|1389
1719937800000|2024-07-02 16:30:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|4048
1719938100000|2024-07-02 16:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|357
1719938400000|2024-07-02 16:40:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1085
1719938700000|2024-07-02 16:45:00|||||||||662
1719939000000|2024-07-02 16:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|3753
1719939300000|2024-07-02 16:55:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1534
1719939600000|2024-07-02 17:00:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|404
1719939900000|2024-07-02 17:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|4135
1719940200000|2024-07-02 17:10:00|||||||||343
1719940500000|2024-07-02 17:15:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|1260
1719940800000|2024-07-02 17:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|534
1719941100000|2024-07-02 17:25:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1896
1719941400000|2024-07-02 17:30:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|2503
1719941700000|2024-07-02 17:35:00|10628|10626|10628|10626|10628|10626|10626.4|10624.4|899
1719942000000|2024-07-02 17:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1918
1719942300000|2024-07-02 17:45:00|||||||||630
1719942600000|2024-07-02 17:50:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3308
1719942900000|2024-07-02 17:55:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1846
1719943200000|2024-07-02 18:00:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|2256
1719943500000|2024-07-02 18:05:00|||||||||558
1719943800000|2024-07-02 18:10:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|972
1719944100000|2024-07-02 18:15:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1450
1719944400000|2024-07-02 18:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1186
1719944700000|2024-07-02 18:25:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|2412
1719945000000|2024-07-02 18:30:00|||||||||2023
1719945300000|2024-07-02 18:35:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2333
1719945600000|2024-07-02 18:40:00|||||||||968
1719945900000|2024-07-02 18:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1919
1719946200000|2024-07-02 18:50:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|2436
1719946500000|2024-07-02 18:55:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|6190
1719946800000|2024-07-02 19:00:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|1835
1719947100000|2024-07-02 19:05:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1504
1719947400000|2024-07-02 19:10:00|||||||||895
1719947700000|2024-07-02 19:15:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1381
1719948000000|2024-07-02 19:20:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1684
1719948300000|2024-07-02 19:25:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2675
1719948600000|2024-07-02 19:30:00|10633.4|10631.4|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|1932
1719948900000|2024-07-02 19:35:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|1543
1719949200000|2024-07-02 19:40:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|1395
1719949500000|2024-07-02 19:45:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|3701
1719949800000|2024-07-02 19:50:00|||||||||316
1719950100000|2024-07-02 19:55:00|||||||||2945
1719950400000|2024-07-02 20:00:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|4194
1719950700000|2024-07-02 20:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1809
1719951000000|2024-07-02 20:10:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1851
1719951300000|2024-07-02 20:15:00|||||||||454
1719951600000|2024-07-02 20:20:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1090
1719951900000|2024-07-02 20:25:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|945
1719952200000|2024-07-02 20:30:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|5151
1719952500000|2024-07-02 20:35:00|||||||||1183
1719952800000|2024-07-02 20:40:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|806
1719953100000|2024-07-02 20:45:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|10068
1719953400000|2024-07-02 20:50:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|2431
1719953700000|2024-07-02 20:55:00|10629.9|10627.9|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1783
1719957600000|2024-07-02 22:00:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.5|10629.5|242
1719957900000|2024-07-02 22:05:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|176
1719958200000|2024-07-02 22:10:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|97
1719958500000|2024-07-02 22:15:00|||||||||3
1719958800000|2024-07-02 22:20:00|||||||||1
1719959100000|2024-07-02 22:25:00|||||||||21
1719959400000|2024-07-02 22:30:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|175
1719959700000|2024-07-02 22:35:00|||||||||105
1719960000000|2024-07-02 22:40:00|||||||||21
1719960300000|2024-07-02 22:45:00|||||||||8
1719960600000|2024-07-02 22:50:00|||||||||97
1719960900000|2024-07-02 22:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|111
1719961200000|2024-07-02 23:00:00|||||||||26
1719961500000|2024-07-02 23:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|42
1719961800000|2024-07-02 23:10:00|||||||||27
1719962100000|2024-07-02 23:15:00|||||||||5
1719962400000|2024-07-02 23:20:00|||||||||92
1719962700000|2024-07-02 23:25:00|||||||||8
1719963000000|2024-07-02 23:30:00|||||||||20
1719963300000|2024-07-02 23:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|309
1719963600000|2024-07-02 23:40:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1256
1719963900000|2024-07-02 23:45:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|53
1719964200000|2024-07-02 23:50:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|105
1719964500000|2024-07-02 23:55:00|||||||||2
1719964800000|2024-07-03 00:00:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|950
1719965100000|2024-07-03 00:05:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|239
1719965400000|2024-07-03 00:10:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|615
1719965700000|2024-07-03 00:15:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|123
1719966000000|2024-07-03 00:20:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|111
1719966300000|2024-07-03 00:25:00|||||||||48
1719966600000|2024-07-03 00:30:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|73
1719966900000|2024-07-03 00:35:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|602
1719967200000|2024-07-03 00:40:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|1260
1719967500000|2024-07-03 00:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|119
1719967800000|2024-07-03 00:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|99
1719968100000|2024-07-03 00:55:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|364
1719968400000|2024-07-03 01:00:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|894
1719968700000|2024-07-03 01:05:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|256
1719969000000|2024-07-03 01:10:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|219
1719969300000|2024-07-03 01:15:00|||||||||197
1719969600000|2024-07-03 01:20:00|||||||||197
1719969900000|2024-07-03 01:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|294
1719970200000|2024-07-03 01:30:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|175
1719970500000|2024-07-03 01:35:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|146
1719970800000|2024-07-03 01:40:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|326
1719971100000|2024-07-03 01:45:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|159
1719971400000|2024-07-03 01:50:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|414
1719971700000|2024-07-03 01:55:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|388
1719972000000|2024-07-03 02:00:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|516
1719972300000|2024-07-03 02:05:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|667
1719972600000|2024-07-03 02:10:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|502
1719972900000|2024-07-03 02:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1194
1719973200000|2024-07-03 02:20:00|||||||||199
1719973500000|2024-07-03 02:25:00|||||||||13
1719973800000|2024-07-03 02:30:00|||||||||45
1719974100000|2024-07-03 02:35:00|||||||||108
1719974400000|2024-07-03 02:40:00|||||||||82
1719974700000|2024-07-03 02:45:00|||||||||15
1719975000000|2024-07-03 02:50:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|290
1719975300000|2024-07-03 02:55:00|||||||||3
1719975600000|2024-07-03 03:00:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|142
1719975900000|2024-07-03 03:05:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|874
1719976200000|2024-07-03 03:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|780
1719976500000|2024-07-03 03:15:00|||||||||79
1719976800000|2024-07-03 03:20:00|||||||||93
1719977100000|2024-07-03 03:25:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|66
1719977400000|2024-07-03 03:30:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|339
1719977700000|2024-07-03 03:35:00|||||||||5
1719978000000|2024-07-03 03:40:00|||||||||2
1719978300000|2024-07-03 03:45:00|||||||||32
1719978600000|2024-07-03 03:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|227
1719978900000|2024-07-03 03:55:00|10629.1|10627.1|10628.7|10626.7|10629.1|10627.1|10628.7|10626.7|176
1719979200000|2024-07-03 04:00:00|||||||||217
1719979500000|2024-07-03 04:05:00|||||||||10
1719979800000|2024-07-03 04:10:00|||||||||34
1719980100000|2024-07-03 04:15:00|||||||||29
1719980400000|2024-07-03 04:20:00|||||||||19
1719980700000|2024-07-03 04:25:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|682
1719981000000|2024-07-03 04:30:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|150
1719981300000|2024-07-03 04:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|94
1719981600000|2024-07-03 04:40:00|||||||||43
1719981900000|2024-07-03 04:45:00|10628|10626|10628|10626|10628|10626|10628|10626|216
1719982200000|2024-07-03 04:50:00|||||||||58
1719982500000|2024-07-03 04:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|556
1719982800000|2024-07-03 05:00:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|117
1719983100000|2024-07-03 05:05:00|10628|10626|10625.6|10623.6|10628.7|10626.7|10625.6|10623.6|715
1719983400000|2024-07-03 05:10:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|202
1719983700000|2024-07-03 05:15:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|226
1719984000000|2024-07-03 05:20:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|320
1719984300000|2024-07-03 05:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|191
1719984600000|2024-07-03 05:30:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1679
1719984900000|2024-07-03 05:35:00|||||||||41
1719985200000|2024-07-03 05:40:00|||||||||330
1719985500000|2024-07-03 05:45:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|571
1719985800000|2024-07-03 05:50:00|10626|10624|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1066
1719986100000|2024-07-03 05:55:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|1818
1719986400000|2024-07-03 06:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|654
1719986700000|2024-07-03 06:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|402
1719987000000|2024-07-03 06:10:00|||||||||10
1719987300000|2024-07-03 06:15:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|421
1719987600000|2024-07-03 06:20:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10625.6|10623.6|451
1719987900000|2024-07-03 06:25:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|1108
1719988200000|2024-07-03 06:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|686
1719988500000|2024-07-03 06:35:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|471
1719988800000|2024-07-03 06:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1293
1719989100000|2024-07-03 06:45:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|380
1719989400000|2024-07-03 06:50:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|1075
1719989700000|2024-07-03 06:55:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1544
1719990000000|2024-07-03 07:00:00|10628|10626|10628|10626|10628.7|10626.7|10626.4|10624.4|1495
1719990300000|2024-07-03 07:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|269
1719990600000|2024-07-03 07:10:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1398
1719990900000|2024-07-03 07:15:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|1676
1719991200000|2024-07-03 07:20:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|921
1719991500000|2024-07-03 07:25:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|213
1719991800000|2024-07-03 07:30:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|360
1719992100000|2024-07-03 07:35:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|1057
1719992400000|2024-07-03 07:40:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|1388
1719992700000|2024-07-03 07:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1110
1719993000000|2024-07-03 07:50:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|1300
1719993300000|2024-07-03 07:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|516
1719993600000|2024-07-03 08:00:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|747
1719993900000|2024-07-03 08:05:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1943
1719994200000|2024-07-03 08:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2536
1719994500000|2024-07-03 08:15:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1039
1719994800000|2024-07-03 08:20:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10626.4|10624.4|933
1719995100000|2024-07-03 08:25:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|483
1719995400000|2024-07-03 08:30:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1139
1719995700000|2024-07-03 08:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1023
1719996000000|2024-07-03 08:40:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|992
1719996300000|2024-07-03 08:45:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|528
1719996600000|2024-07-03 08:50:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|740
1719996900000|2024-07-03 08:55:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|858
1719997200000|2024-07-03 09:00:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|675
1719997500000|2024-07-03 09:05:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|586
1719997800000|2024-07-03 09:10:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|677
1719998100000|2024-07-03 09:15:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|936
1719998400000|2024-07-03 09:20:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1792
1719998700000|2024-07-03 09:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|469
1719999000000|2024-07-03 09:30:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|618
1719999300000|2024-07-03 09:35:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|582
1719999600000|2024-07-03 09:40:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|845
1719999900000|2024-07-03 09:45:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|766
1720000200000|2024-07-03 09:50:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|810
1720000500000|2024-07-03 09:55:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10628|10626|1610
1720000800000|2024-07-03 10:00:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|2042
1720001100000|2024-07-03 10:05:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|387
1720001400000|2024-07-03 10:10:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|722
1720001700000|2024-07-03 10:15:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|880
1720002000000|2024-07-03 10:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|401
1720002300000|2024-07-03 10:25:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|358
1720002600000|2024-07-03 10:30:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|672
1720002900000|2024-07-03 10:35:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|1150
1720003200000|2024-07-03 10:40:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|611
1720003500000|2024-07-03 10:45:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|716
1720003800000|2024-07-03 10:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1032
1720004100000|2024-07-03 10:55:00|10628.7|10626.7|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|342
1720004400000|2024-07-03 11:00:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624|10622|1578
1720004700000|2024-07-03 11:05:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|1016
1720005000000|2024-07-03 11:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|487
1720005300000|2024-07-03 11:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1169
1720005600000|2024-07-03 11:20:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1242
1720005900000|2024-07-03 11:25:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1905
1720006200000|2024-07-03 11:30:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|2857
1720006500000|2024-07-03 11:35:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10623.3|10621.3|2049
1720006800000|2024-07-03 11:40:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1484
1720007100000|2024-07-03 11:45:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|1167
1720007400000|2024-07-03 11:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|3040
1720007700000|2024-07-03 11:55:00|10624|10622|10624|10622|10624|10622|10624|10622|1301
1720008000000|2024-07-03 12:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|1612
1720008300000|2024-07-03 12:05:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10621.7|10619.7|2216
1720008600000|2024-07-03 12:10:00|10622.5|10620.5|10622.9|10620.9|10624|10622|10622.1|10620.1|3436
1720008900000|2024-07-03 12:15:00|10622.5|10620.5|10628|10626|10628|10626|10622.5|10620.5|4946
1720009200000|2024-07-03 12:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|3935
1720009500000|2024-07-03 12:25:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|3380
1720009800000|2024-07-03 12:30:00|10628|10626|10632.6|10630.6|10633.4|10631.4|10628|10626|8924
1720010100000|2024-07-03 12:35:00|10631.9|10629.9|10635|10633|10635|10633|10631.1|10629.1|6179
1720010400000|2024-07-03 12:40:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10632.6|10630.6|5202
1720010700000|2024-07-03 12:45:00|10634.2|10632.2|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|4822
1720011000000|2024-07-03 12:50:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|2146
1720011300000|2024-07-03 12:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635|10633|4355
1720011600000|2024-07-03 13:00:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635|10633|2368
1720011900000|2024-07-03 13:05:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635|10633|10925
1720012200000|2024-07-03 13:10:00|10636.5|10634.5|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|1328
1720012500000|2024-07-03 13:15:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|3780
1720012800000|2024-07-03 13:20:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2583
1720013100000|2024-07-03 13:25:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|971
1720013400000|2024-07-03 13:30:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|2343
1720013700000|2024-07-03 13:35:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|5191
1720014000000|2024-07-03 13:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|5479
1720014300000|2024-07-03 13:45:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10637.3|10635.3|7680
1720014600000|2024-07-03 13:50:00|10640.5|10638.5|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|5977
1720014900000|2024-07-03 13:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|4114
1720015200000|2024-07-03 14:00:00|10652.2|10650.2|10658.4|10656.4|10663.9|10661.9|10651.8|10649.8|20921
1720015500000|2024-07-03 14:05:00|10659.2|10657.2|10662.3|10660.3|10663.9|10661.9|10659.2|10657.2|17083
1720015800000|2024-07-03 14:10:00|10663.1|10661.1|10666.2|10664.2|10667|10665|10661.5|10659.5|8172
1720016100000|2024-07-03 14:15:00|10667|10665|10670.1|10668.1|10673.3|10671.3|10667|10665|15146
1720016400000|2024-07-03 14:20:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667|10665|10341
1720016700000|2024-07-03 14:25:00|10667|10665|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|11002
1720017000000|2024-07-03 14:30:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|7618
1720017300000|2024-07-03 14:35:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|4074
1720017600000|2024-07-03 14:40:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10663.9|10661.9|6580
1720017900000|2024-07-03 14:45:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|8550
1720018200000|2024-07-03 14:50:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|7571
1720018500000|2024-07-03 14:55:00|10668.6|10666.6|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|4094
1720018800000|2024-07-03 15:00:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|5762
1720019100000|2024-07-03 15:05:00|10667.8|10665.8|10666.2|10664.2|10668.6|10666.6|10666.2|10664.2|5473
1720019400000|2024-07-03 15:10:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10665.5|10663.5|2859
1720019700000|2024-07-03 15:15:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|4623
1720020000000|2024-07-03 15:20:00|10667|10665|10664.7|10662.7|10667|10665|10664.7|10662.7|4885
1720020300000|2024-07-03 15:25:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|5912
1720020600000|2024-07-03 15:30:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|4147
1720020900000|2024-07-03 15:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|3161
1720021200000|2024-07-03 15:40:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|3495
1720021500000|2024-07-03 15:45:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|6182
1720021800000|2024-07-03 15:50:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|2501
1720022100000|2024-07-03 15:55:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2455
1720022400000|2024-07-03 16:00:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|2616
1720022700000|2024-07-03 16:05:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|3343
1720023000000|2024-07-03 16:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2774
1720023300000|2024-07-03 16:15:00|10657.6|10655.6|10660|10658|10660|10658|10657.6|10655.6|1268
1720023600000|2024-07-03 16:20:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2065
1720023900000|2024-07-03 16:25:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1946
1720024200000|2024-07-03 16:30:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|1414
1720024500000|2024-07-03 16:35:00|10661.9|10659.9|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|2358
1720024800000|2024-07-03 16:40:00|||||||||1310
1720025100000|2024-07-03 16:45:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|2679
1720025400000|2024-07-03 16:50:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1482
1720025700000|2024-07-03 16:55:00|10663.1|10661.1|10666.2|10664.2|10666.2|10664.2|10663.1|10661.1|5191
1720026000000|2024-07-03 17:00:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|1663
1720026300000|2024-07-03 17:05:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|2330
1720026600000|2024-07-03 17:10:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|2506
1720026900000|2024-07-03 17:15:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|1979
1720027200000|2024-07-03 17:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|895
1720027500000|2024-07-03 17:25:00|||||||||1057
1720027800000|2024-07-03 17:30:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1849
1720028100000|2024-07-03 17:35:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1591
1720028400000|2024-07-03 17:40:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1062
1720028700000|2024-07-03 17:45:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|825
1720029000000|2024-07-03 17:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|723
1720029300000|2024-07-03 17:55:00|||||||||555
1720029600000|2024-07-03 18:00:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10658.4|10656.4|3509
1720029900000|2024-07-03 18:05:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|759
1720030200000|2024-07-03 18:10:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|871
1720030500000|2024-07-03 18:15:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|1179
1720030800000|2024-07-03 18:20:00|10659.6|10657.6|10658.4|10656.4|10660|10658|10658.4|10656.4|579
1720031100000|2024-07-03 18:25:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|801
1720031400000|2024-07-03 18:30:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|666
1720031700000|2024-07-03 18:35:00|||||||||283
1720032000000|2024-07-03 18:40:00|||||||||40
1720032300000|2024-07-03 18:45:00|||||||||35
1720032600000|2024-07-03 18:50:00|||||||||68
1720032900000|2024-07-03 18:55:00|||||||||400
1720033200000|2024-07-03 19:00:00|||||||||768
1720033500000|2024-07-03 19:05:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|543
1720033800000|2024-07-03 19:10:00|||||||||524
1720034100000|2024-07-03 19:15:00|||||||||437
1720034400000|2024-07-03 19:20:00|||||||||13
1720034700000|2024-07-03 19:25:00|||||||||18
1720035000000|2024-07-03 19:30:00|||||||||5
1720035300000|2024-07-03 19:35:00|||||||||7
1720035600000|2024-07-03 19:40:00|||||||||46
1720035900000|2024-07-03 19:45:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|879
1720036200000|2024-07-03 19:50:00|||||||||27
1720036500000|2024-07-03 19:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1076
1720036800000|2024-07-03 20:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|664
1720037100000|2024-07-03 20:05:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|729
1720037400000|2024-07-03 20:10:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|567
1720037700000|2024-07-03 20:15:00|||||||||23
1720038000000|2024-07-03 20:20:00|||||||||4
1720038300000|2024-07-03 20:25:00|||||||||2
1720038600000|2024-07-03 20:30:00|||||||||24
1720038900000|2024-07-03 20:35:00|||||||||3
1720039200000|2024-07-03 20:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|676
1720039500000|2024-07-03 20:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|669
1720039800000|2024-07-03 20:50:00|||||||||318
1720040100000|2024-07-03 20:55:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1280
1720044000000|2024-07-03 22:00:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|333
1720044300000|2024-07-03 22:05:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.8|10656.8|65
1720044600000|2024-07-03 22:10:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|115
1720044900000|2024-07-03 22:15:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|81
1720045200000|2024-07-03 22:20:00|||||||||6
1720045500000|2024-07-03 22:25:00|||||||||6
1720045800000|2024-07-03 22:30:00|||||||||4
1720046100000|2024-07-03 22:35:00|||||||||15
1720046400000|2024-07-03 22:40:00|||||||||4
1720046700000|2024-07-03 22:45:00|||||||||5
1720047000000|2024-07-03 22:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|194
1720047300000|2024-07-03 22:55:00|||||||||17
1720047600000|2024-07-03 23:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|73
1720047900000|2024-07-03 23:05:00|||||||||159
1720048200000|2024-07-03 23:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|27
1720048500000|2024-07-03 23:15:00|||||||||74
1720048800000|2024-07-03 23:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|171
1720049700000|2024-07-03 23:35:00|||||||||3
1720050000000|2024-07-03 23:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|122
1720050300000|2024-07-03 23:45:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|213
1720050600000|2024-07-03 23:50:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|191
1720050900000|2024-07-03 23:55:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|75
1720051200000|2024-07-04 00:00:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|553
1720051500000|2024-07-04 00:05:00|||||||||330
1720051800000|2024-07-04 00:10:00|||||||||9
1720052100000|2024-07-04 00:15:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|330
1720052400000|2024-07-04 00:20:00|10660|10658|10660|10658|10660|10658|10660|10658|111
1720052700000|2024-07-04 00:25:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|590
1720053000000|2024-07-04 00:30:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|324
1720053300000|2024-07-04 00:35:00|||||||||10
1720053600000|2024-07-04 00:40:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|707
1720053900000|2024-07-04 00:45:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|912
1720054200000|2024-07-04 00:50:00|10661.9|10659.9|10661.5|10659.5|10661.9|10659.9|10661.5|10659.5|104
1720054500000|2024-07-04 00:55:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|300
1720054800000|2024-07-04 01:00:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|525
1720055100000|2024-07-04 01:05:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|730
1720055400000|2024-07-04 01:10:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|180
1720055700000|2024-07-04 01:15:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|190
1720056000000|2024-07-04 01:20:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|476
1720056300000|2024-07-04 01:25:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|296
1720056600000|2024-07-04 01:30:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|773
1720056900000|2024-07-04 01:35:00|||||||||29
1720057200000|2024-07-04 01:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|54
1720057500000|2024-07-04 01:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|240
1720057800000|2024-07-04 01:50:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|577
1720058100000|2024-07-04 01:55:00|||||||||199
1720058400000|2024-07-04 02:00:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|284
1720058700000|2024-07-04 02:05:00|||||||||63
1720059000000|2024-07-04 02:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1269
1720059300000|2024-07-04 02:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1347
1720059600000|2024-07-04 02:20:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|396
1720059900000|2024-07-04 02:25:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|223
1720060200000|2024-07-04 02:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|57
1720060500000|2024-07-04 02:35:00|||||||||6
1720060800000|2024-07-04 02:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|98
1720061100000|2024-07-04 02:45:00|||||||||7
1720061700000|2024-07-04 02:55:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|151
1720062000000|2024-07-04 03:00:00|||||||||1
1720062300000|2024-07-04 03:05:00|||||||||5
1720062600000|2024-07-04 03:10:00|||||||||5
1720063500000|2024-07-04 03:25:00|||||||||46
1720063800000|2024-07-04 03:30:00|||||||||161
1720064100000|2024-07-04 03:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|101
1720064700000|2024-07-04 03:45:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|305
1720065000000|2024-07-04 03:50:00|||||||||46
1720065300000|2024-07-04 03:55:00|||||||||181
1720065600000|2024-07-04 04:00:00|||||||||5
1720065900000|2024-07-04 04:05:00|||||||||228
1720066200000|2024-07-04 04:10:00|||||||||16
1720066500000|2024-07-04 04:15:00|||||||||136
1720066800000|2024-07-04 04:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|6
1720067400000|2024-07-04 04:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|243
1720068900000|2024-07-04 04:55:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|136
1720069200000|2024-07-04 05:00:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|419
1720069500000|2024-07-04 05:05:00|||||||||14
1720069800000|2024-07-04 05:10:00|||||||||7
1720070100000|2024-07-04 05:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|214
1720070400000|2024-07-04 05:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|78
1720070700000|2024-07-04 05:25:00|||||||||8
1720071000000|2024-07-04 05:30:00|||||||||32
1720071300000|2024-07-04 05:35:00|||||||||4
1720071600000|2024-07-04 05:40:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|144
1720071900000|2024-07-04 05:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|84
1720072200000|2024-07-04 05:50:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|80
1720072500000|2024-07-04 05:55:00|||||||||52
1720072800000|2024-07-04 06:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|415
1720073100000|2024-07-04 06:05:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|414
1720073400000|2024-07-04 06:10:00|||||||||80
1720073700000|2024-07-04 06:15:00|||||||||70
1720074000000|2024-07-04 06:20:00|||||||||93
1720074300000|2024-07-04 06:25:00|||||||||127
1720074600000|2024-07-04 06:30:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|50
1720074900000|2024-07-04 06:35:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|806
1720075200000|2024-07-04 06:40:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|121
1720075500000|2024-07-04 06:45:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|310
1720075800000|2024-07-04 06:50:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|611
1720076100000|2024-07-04 06:55:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|166
1720076400000|2024-07-04 07:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|561
1720076700000|2024-07-04 07:05:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|171
1720077000000|2024-07-04 07:10:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|198
1720077300000|2024-07-04 07:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|360
1720077600000|2024-07-04 07:20:00|||||||||37
1720077900000|2024-07-04 07:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|226
1720078200000|2024-07-04 07:30:00|10656.5|10654.5|10657.6|10655.6|10657.6|10655.6|10656.5|10654.5|353
1720078500000|2024-07-04 07:35:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|263
1720078800000|2024-07-04 07:40:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|1078
1720079100000|2024-07-04 07:45:00|10659.6|10657.6|10660|10658|10660|10658|10659.6|10657.6|187
1720079400000|2024-07-04 07:50:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|125
1720079700000|2024-07-04 07:55:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|432
1720080000000|2024-07-04 08:00:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|431
1720080300000|2024-07-04 08:05:00|||||||||235
1720080600000|2024-07-04 08:10:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|807
1720080900000|2024-07-04 08:15:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|914
1720081200000|2024-07-04 08:20:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|449
1720081500000|2024-07-04 08:25:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|429
1720081800000|2024-07-04 08:30:00|10659.6|10657.6|10660|10658|10660|10658|10659.2|10657.2|815
1720082100000|2024-07-04 08:35:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|585
1720082400000|2024-07-04 08:40:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|455
1720082700000|2024-07-04 08:45:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10659.2|10657.2|358
1720083000000|2024-07-04 08:50:00|10658.8|10656.8|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|454
1720083300000|2024-07-04 08:55:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|252
1720083600000|2024-07-04 09:00:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|410
1720083900000|2024-07-04 09:05:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|444
1720084200000|2024-07-04 09:10:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|986
1720084500000|2024-07-04 09:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|173
1720084800000|2024-07-04 09:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|146
1720085100000|2024-07-04 09:25:00|||||||||24
1720085400000|2024-07-04 09:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|93
1720085700000|2024-07-04 09:35:00|||||||||366
1720086000000|2024-07-04 09:40:00|||||||||363
1720086300000|2024-07-04 09:45:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|321
1720086600000|2024-07-04 09:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|1000
1720086900000|2024-07-04 09:55:00|||||||||81
1720087200000|2024-07-04 10:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|671
1720087500000|2024-07-04 10:05:00|||||||||34
1720087800000|2024-07-04 10:10:00|||||||||66
1720088100000|2024-07-04 10:15:00|||||||||43
1720088400000|2024-07-04 10:20:00|||||||||24
1720088700000|2024-07-04 10:25:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|322
1720089000000|2024-07-04 10:30:00|10655.7|10653.7|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|302
1720089300000|2024-07-04 10:35:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|345
1720089600000|2024-07-04 10:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|804
1720089900000|2024-07-04 10:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1078
1720090200000|2024-07-04 10:50:00|||||||||138
1720090500000|2024-07-04 10:55:00|||||||||47
1720090800000|2024-07-04 11:00:00|||||||||15
1720091100000|2024-07-04 11:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|343
1720091400000|2024-07-04 11:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|466
1720091700000|2024-07-04 11:15:00|||||||||755
1720092000000|2024-07-04 11:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|248
1720092300000|2024-07-04 11:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2467
1720092600000|2024-07-04 11:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|361
1720092900000|2024-07-04 11:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|534
1720093200000|2024-07-04 11:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|319
1720093500000|2024-07-04 11:45:00|||||||||29
1720093800000|2024-07-04 11:50:00|||||||||27
1720094100000|2024-07-04 11:55:00|||||||||82
1720094400000|2024-07-04 12:00:00|||||||||26
1720094700000|2024-07-04 12:05:00|||||||||164
1720095000000|2024-07-04 12:10:00|||||||||61
1720095300000|2024-07-04 12:15:00|||||||||532
1720095600000|2024-07-04 12:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|224
1720095900000|2024-07-04 12:25:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|180
1720096200000|2024-07-04 12:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|751
1720096500000|2024-07-04 12:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|170
1720096800000|2024-07-04 12:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|175
1720097100000|2024-07-04 12:45:00|||||||||835
1720097400000|2024-07-04 12:50:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|132
1720097700000|2024-07-04 12:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|106
1720098000000|2024-07-04 13:00:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|285
1720098300000|2024-07-04 13:05:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|405
1720098600000|2024-07-04 13:10:00|10657.3|10655.3|10656.9|10654.9|10657.3|10655.3|10656.9|10654.9|164
1720098900000|2024-07-04 13:15:00|||||||||67
1720099200000|2024-07-04 13:20:00|||||||||41
1720099500000|2024-07-04 13:25:00|||||||||3
1720099800000|2024-07-04 13:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|467
1720100100000|2024-07-04 13:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|726
1720100400000|2024-07-04 13:40:00|||||||||116
1720100700000|2024-07-04 13:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|173
1720101000000|2024-07-04 13:50:00|||||||||52
1720101300000|2024-07-04 13:55:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1208
1720101600000|2024-07-04 14:00:00|||||||||500
1720101900000|2024-07-04 14:05:00|||||||||45
1720102200000|2024-07-04 14:10:00|||||||||27
1720102500000|2024-07-04 14:15:00|||||||||330
1720102800000|2024-07-04 14:20:00|||||||||22
1720103100000|2024-07-04 14:25:00|||||||||37
1720103400000|2024-07-04 14:30:00|||||||||11
1720103700000|2024-07-04 14:35:00|||||||||191
1720104000000|2024-07-04 14:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|239
1720104300000|2024-07-04 14:45:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|112
1720104600000|2024-07-04 14:50:00|||||||||3
1720104900000|2024-07-04 14:55:00|||||||||118
1720105200000|2024-07-04 15:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|505
1720105500000|2024-07-04 15:05:00|||||||||101
1720105800000|2024-07-04 15:10:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|971
1720106100000|2024-07-04 15:15:00|||||||||129
1720106400000|2024-07-04 15:20:00|||||||||18
1720106700000|2024-07-04 15:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|234
1720107000000|2024-07-04 15:30:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|862
1720107300000|2024-07-04 15:35:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|225
1720107600000|2024-07-04 15:40:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|235
1720107900000|2024-07-04 15:45:00|||||||||96
1720108200000|2024-07-04 15:50:00|||||||||52
1720108500000|2024-07-04 15:55:00|||||||||129
1720108800000|2024-07-04 16:00:00|||||||||25
1720109100000|2024-07-04 16:05:00|||||||||216
1720109400000|2024-07-04 16:10:00|||||||||39
1720109700000|2024-07-04 16:15:00|||||||||23
1720110000000|2024-07-04 16:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|134
1720110300000|2024-07-04 16:25:00|||||||||187
1720110600000|2024-07-04 16:30:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|73
1720110900000|2024-07-04 16:35:00|||||||||218
1720111200000|2024-07-04 16:40:00|||||||||343
1720111500000|2024-07-04 16:45:00|||||||||293
1720111800000|2024-07-04 16:50:00|||||||||197
1720112100000|2024-07-04 16:55:00|||||||||436
1720130400000|2024-07-04 22:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|482
1720130700000|2024-07-04 22:05:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|238
1720131000000|2024-07-04 22:10:00|||||||||183
1720131300000|2024-07-04 22:15:00|||||||||18
1720131600000|2024-07-04 22:20:00|||||||||31
1720131900000|2024-07-04 22:25:00|||||||||28
1720132200000|2024-07-04 22:30:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|58
1720132500000|2024-07-04 22:35:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|143
1720132800000|2024-07-04 22:40:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|762
1720133100000|2024-07-04 22:45:00|||||||||21
1720134000000|2024-07-04 23:00:00|||||||||7
1720134300000|2024-07-04 23:05:00|||||||||17
1720134600000|2024-07-04 23:10:00|||||||||4
1720134900000|2024-07-04 23:15:00|||||||||1
1720135200000|2024-07-04 23:20:00|||||||||2
1720135800000|2024-07-04 23:30:00|||||||||102
1720136100000|2024-07-04 23:35:00|||||||||2
1720136400000|2024-07-04 23:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|130
1720136700000|2024-07-04 23:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|243
1720137000000|2024-07-04 23:50:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|287
1720137300000|2024-07-04 23:55:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|343
1720137600000|2024-07-05 00:00:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|640
1720137900000|2024-07-05 00:05:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|67
1720138200000|2024-07-05 00:10:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|193
1720138500000|2024-07-05 00:15:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|338
1720138800000|2024-07-05 00:20:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|347
1720139100000|2024-07-05 00:25:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|406
1720139400000|2024-07-05 00:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|245
1720139700000|2024-07-05 00:35:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|458
1720140000000|2024-07-05 00:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|374
1720140300000|2024-07-05 00:45:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|217
1720140600000|2024-07-05 00:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|485
1720140900000|2024-07-05 00:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|188
1720141500000|2024-07-05 01:05:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|445
1720141800000|2024-07-05 01:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|432
1720142100000|2024-07-05 01:15:00|||||||||23
1720142400000|2024-07-05 01:20:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|365
1720142700000|2024-07-05 01:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|457
1720143000000|2024-07-05 01:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|246
1720143300000|2024-07-05 01:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|196
1720143600000|2024-07-05 01:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|511
1720143900000|2024-07-05 01:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|341
1720144200000|2024-07-05 01:50:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|68
1720144500000|2024-07-05 01:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|211
1720144800000|2024-07-05 02:00:00|||||||||32
1720145100000|2024-07-05 02:05:00|||||||||205
1720145400000|2024-07-05 02:10:00|||||||||9
1720145700000|2024-07-05 02:15:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|340
1720146000000|2024-07-05 02:20:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|153
1720146300000|2024-07-05 02:25:00|||||||||660
1720146600000|2024-07-05 02:30:00|||||||||106
1720146900000|2024-07-05 02:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|234
1720147200000|2024-07-05 02:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|251
1720147500000|2024-07-05 02:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|123
1720147800000|2024-07-05 02:50:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|154
1720148100000|2024-07-05 02:55:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|257
1720148400000|2024-07-05 03:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|263
1720148700000|2024-07-05 03:05:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|220
1720149000000|2024-07-05 03:10:00|||||||||58
1720149300000|2024-07-05 03:15:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|120
1720149600000|2024-07-05 03:20:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|354
1720149900000|2024-07-05 03:25:00|10660|10658|10660|10658|10660|10658|10659.2|10657.2|809
1720150200000|2024-07-05 03:30:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|339
1720150500000|2024-07-05 03:35:00|||||||||89
1720150800000|2024-07-05 03:40:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|155
1720151100000|2024-07-05 03:45:00|||||||||17
1720151400000|2024-07-05 03:50:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|74
1720151700000|2024-07-05 03:55:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|110
1720152000000|2024-07-05 04:00:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|89
1720152300000|2024-07-05 04:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|322
1720152600000|2024-07-05 04:10:00|||||||||235
1720152900000|2024-07-05 04:15:00|||||||||22
1720153200000|2024-07-05 04:20:00|||||||||5
1720153500000|2024-07-05 04:25:00|||||||||59
1720153800000|2024-07-05 04:30:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|479
1720154100000|2024-07-05 04:35:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|183
1720154400000|2024-07-05 04:40:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|195
1720154700000|2024-07-05 04:45:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|30
1720155000000|2024-07-05 04:50:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|684
1720155300000|2024-07-05 04:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|139
1720155600000|2024-07-05 05:00:00|||||||||31
1720155900000|2024-07-05 05:05:00|||||||||328
1720156200000|2024-07-05 05:10:00|||||||||206
1720156500000|2024-07-05 05:15:00|||||||||13
1720156800000|2024-07-05 05:20:00|||||||||84
1720157100000|2024-07-05 05:25:00|||||||||280
1720157400000|2024-07-05 05:30:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|134
1720157700000|2024-07-05 05:35:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|613
1720158000000|2024-07-05 05:40:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|354
1720158300000|2024-07-05 05:45:00|||||||||103
1720158600000|2024-07-05 05:50:00|||||||||107
1720158900000|2024-07-05 05:55:00|||||||||227
1720159200000|2024-07-05 06:00:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|1139
1720159500000|2024-07-05 06:05:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|1259
1720159800000|2024-07-05 06:10:00|||||||||137
1720160100000|2024-07-05 06:15:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|745
1720160400000|2024-07-05 06:20:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|489
1720160700000|2024-07-05 06:25:00|||||||||64
1720161000000|2024-07-05 06:30:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|233
1720161300000|2024-07-05 06:35:00|||||||||355
1720161600000|2024-07-05 06:40:00|10663.1|10661.1|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1113
1720161900000|2024-07-05 06:45:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|979
1720162200000|2024-07-05 06:50:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|242
1720162500000|2024-07-05 06:55:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|1093
1720162800000|2024-07-05 07:00:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|721
1720163100000|2024-07-05 07:05:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|625
1720163400000|2024-07-05 07:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|739
1720163700000|2024-07-05 07:15:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|406
1720164000000|2024-07-05 07:20:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1143
1720164300000|2024-07-05 07:25:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|3648
1720164600000|2024-07-05 07:30:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.1|10661.1|1059
1720164900000|2024-07-05 07:35:00|10664.7|10662.7|10665.5|10663.5|10665.5|10663.5|10663.9|10661.9|2313
1720165200000|2024-07-05 07:40:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|2031
1720165500000|2024-07-05 07:45:00|10663.9|10661.9|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|1240
1720165800000|2024-07-05 07:50:00|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|10663.9|10661.9|300
1720166100000|2024-07-05 07:55:00|10664.7|10662.7|10664.7|10662.7|10664.7|10662.7|10663.9|10661.9|506
1720166400000|2024-07-05 08:00:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1664
1720166700000|2024-07-05 08:05:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|828
1720167000000|2024-07-05 08:10:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|518
1720167300000|2024-07-05 08:15:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|1531
1720167600000|2024-07-05 08:20:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1075
1720167900000|2024-07-05 08:25:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|2229
1720168200000|2024-07-05 08:30:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|568
1720168500000|2024-07-05 08:35:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1754
1720168800000|2024-07-05 08:40:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|602
1720169100000|2024-07-05 08:45:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|995
1720169400000|2024-07-05 08:50:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|530
1720169700000|2024-07-05 08:55:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10667|10665|1226
1720170000000|2024-07-05 09:00:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|619
1720170300000|2024-07-05 09:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|803
1720170600000|2024-07-05 09:10:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|391
1720170900000|2024-07-05 09:15:00|||||||||144
1720171200000|2024-07-05 09:20:00|||||||||1237
1720171500000|2024-07-05 09:25:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|1425
1720171800000|2024-07-05 09:30:00|10666.2|10664.2|10667|10665|10667|10665|10666.2|10664.2|830
1720172100000|2024-07-05 09:35:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|1287
1720172400000|2024-07-05 09:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|528
1720172700000|2024-07-05 09:45:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1163
1720173000000|2024-07-05 09:50:00|||||||||412
1720173300000|2024-07-05 09:55:00|||||||||532
1720173600000|2024-07-05 10:00:00|10667|10665|10668.6|10666.6|10668.6|10666.6|10666.2|10664.2|1950
1720173900000|2024-07-05 10:05:00|10667.8|10665.8|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|386
1720174200000|2024-07-05 10:10:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1641
1720174500000|2024-07-05 10:15:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|568
1720174800000|2024-07-05 10:20:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|978
1720175100000|2024-07-05 10:25:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|451
1720175400000|2024-07-05 10:30:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1844
1720175700000|2024-07-05 10:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|518
1720176000000|2024-07-05 10:40:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|515
1720176300000|2024-07-05 10:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1628
1720176600000|2024-07-05 10:50:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|415
1720176900000|2024-07-05 10:55:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|423
1720177200000|2024-07-05 11:00:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|1094
1720177500000|2024-07-05 11:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|270
1720177800000|2024-07-05 11:10:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|564
1720178100000|2024-07-05 11:15:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|2672
1720178400000|2024-07-05 11:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|1685
1720178700000|2024-07-05 11:25:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1413
1720179000000|2024-07-05 11:30:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|1479
1720179300000|2024-07-05 11:35:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|3678
1720179600000|2024-07-05 11:40:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|2381
1720179900000|2024-07-05 11:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2304
1720180200000|2024-07-05 11:50:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1485
1720180500000|2024-07-05 11:55:00|10669.8|10667.8|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|3338
1720180800000|2024-07-05 12:00:00|10667.8|10665.8|10670.1|10668.1|10670.9|10668.9|10667.8|10665.8|4327
1720181100000|2024-07-05 12:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1917
1720181400000|2024-07-05 12:10:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10671.7|10669.7|3907
1720181700000|2024-07-05 12:15:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|5228
1720182000000|2024-07-05 12:20:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|6356
1720182300000|2024-07-05 12:25:00|10671.7|10669.7|10673.7|10671.7|10674.8|10672.8|10670.9|10668.9|9750
1720182600000|2024-07-05 12:30:00|10673.3|10671.3|10691.2|10689.2|10699|10697|10634.6|10632.6|23046
1720182900000|2024-07-05 12:35:00|10692|10690|10684.2|10682.2|10693.6|10691.6|10682.6|10680.6|13765
1720183200000|2024-07-05 12:40:00|10683.4|10681.4|10690.5|10688.5|10690.5|10688.5|10681.9|10679.9|16391
1720183500000|2024-07-05 12:45:00|10689.7|10687.7|10682.6|10680.6|10692|10690|10681.9|10679.9|11732
1720183800000|2024-07-05 12:50:00|10681.9|10679.9|10680.3|10678.3|10685.8|10683.8|10679.5|10677.5|6494
1720184100000|2024-07-05 12:55:00|10679.5|10677.5|10685|10683|10686.5|10684.5|10679.5|10677.5|7464
1720184400000|2024-07-05 13:00:00|10684.2|10682.2|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|5430
1720184700000|2024-07-05 13:05:00|10683.4|10681.4|10685.8|10683.8|10685.8|10683.8|10682.6|10680.6|9326
1720185000000|2024-07-05 13:10:00|10686.5|10684.5|10687.3|10685.3|10689.7|10687.7|10685.8|10683.8|7812
1720185300000|2024-07-05 13:15:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10682.6|10680.6|7908
1720185600000|2024-07-05 13:20:00|10685|10683|10688.1|10686.1|10688.1|10686.1|10684.2|10682.2|5588
1720185900000|2024-07-05 13:25:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|3453
1720186200000|2024-07-05 13:30:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10688.9|10686.9|6301
1720186500000|2024-07-05 13:35:00|10691.2|10689.2|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|5431
1720186800000|2024-07-05 13:40:00|10688.9|10686.9|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|3533
1720187100000|2024-07-05 13:45:00|10690.5|10688.5|10687.3|10685.3|10690.5|10688.5|10685.8|10683.8|5721
1720187400000|2024-07-05 13:50:00|10688.1|10686.1|10686.5|10684.5|10689.7|10687.7|10684.2|10682.2|6113
1720187700000|2024-07-05 13:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|3113
1720188000000|2024-07-05 14:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|3197
1720188300000|2024-07-05 14:05:00|10687.3|10685.3|10685.8|10683.8|10688.9|10686.9|10685|10683|5115
1720188600000|2024-07-05 14:10:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|4257
1720188900000|2024-07-05 14:15:00|10688.1|10686.1|10691.2|10689.2|10691.2|10689.2|10687.3|10685.3|2710
1720189200000|2024-07-05 14:20:00|10690.5|10688.5|10689.7|10687.7|10692|10690|10689.7|10687.7|2933
1720189500000|2024-07-05 14:25:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|3172
1720189800000|2024-07-05 14:30:00|10688.1|10686.1|10688.1|10686.1|10692|10690|10688.1|10686.1|6919
1720190100000|2024-07-05 14:35:00|10688.9|10686.9|10692.8|10690.8|10693.6|10691.6|10688.9|10686.9|6967
1720190400000|2024-07-05 14:40:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|3090
1720190700000|2024-07-05 14:45:00|10693.6|10691.6|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|3009
1720191000000|2024-07-05 14:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|3985
1720191300000|2024-07-05 14:55:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|6588
1720191600000|2024-07-05 15:00:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|3382
1720191900000|2024-07-05 15:05:00|10696.7|10694.7|10699|10697|10699|10697|10696.7|10694.7|2706
1720192200000|2024-07-05 15:10:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|2309
1720192500000|2024-07-05 15:15:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|4727
1720192800000|2024-07-05 15:20:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|1479
1720193100000|2024-07-05 15:25:00|10701.4|10699.4|10703.7|10701.7|10703.7|10701.7|10701.4|10699.4|4157
1720193400000|2024-07-05 15:30:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|3719
1720193700000|2024-07-05 15:35:00|10705.3|10703.3|10702.2|10700.2|10706.1|10704.1|10701.4|10699.4|3337
1720194000000|2024-07-05 15:40:00|10701.4|10699.4|10702.2|10700.2|10703|10701|10701.4|10699.4|3665
1720194300000|2024-07-05 15:45:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2277
1720194600000|2024-07-05 15:50:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1742
1720194900000|2024-07-05 15:55:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|5390
1720195200000|2024-07-05 16:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2042
1720195500000|2024-07-05 16:05:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10699|10697|2777
1720195800000|2024-07-05 16:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|944
1720196100000|2024-07-05 16:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1395
1720196400000|2024-07-05 16:20:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|3372
1720196700000|2024-07-05 16:25:00|10702.2|10700.2|10700.6|10698.6|10702.2|10700.2|10700.6|10698.6|2136
1720197000000|2024-07-05 16:30:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1221
1720197300000|2024-07-05 16:35:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1087
1720197600000|2024-07-05 16:40:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|1091
1720197900000|2024-07-05 16:45:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1071
1720198200000|2024-07-05 16:50:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|992
1720198500000|2024-07-05 16:55:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1490
1720198800000|2024-07-05 17:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|465
1720199100000|2024-07-05 17:05:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1087
1720199400000|2024-07-05 17:10:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|2022
1720199700000|2024-07-05 17:15:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1018
1720200000000|2024-07-05 17:20:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|606
1720200300000|2024-07-05 17:25:00|10699.4|10697.4|10699|10697|10699.8|10697.8|10699|10697|734
1720200600000|2024-07-05 17:30:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|755
1720200900000|2024-07-05 17:35:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|319
1720201200000|2024-07-05 17:40:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1699
1720201500000|2024-07-05 17:45:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1423
1720201800000|2024-07-05 17:50:00|10700.6|10698.6|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|5926
1720202100000|2024-07-05 17:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|427
1720202400000|2024-07-05 18:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1197
1720202700000|2024-07-05 18:05:00|10699|10697|10699|10697|10699|10697|10699|10697|425
1720203000000|2024-07-05 18:10:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|1458
1720203300000|2024-07-05 18:15:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2013
1720203600000|2024-07-05 18:20:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|1018
1720203900000|2024-07-05 18:25:00|10701.4|10699.4|10703|10701|10703.7|10701.7|10701.4|10699.4|1074
1720204200000|2024-07-05 18:30:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10702.2|10700.2|997
1720204500000|2024-07-05 18:35:00|10703.7|10701.7|10703|10701|10704.5|10702.5|10703|10701|2819
1720204800000|2024-07-05 18:40:00|||||||||268
1720205100000|2024-07-05 18:45:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|1514
1720205400000|2024-07-05 18:50:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|2703
1720205700000|2024-07-05 18:55:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703|10701|2443
1720206000000|2024-07-05 19:00:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10702.2|10700.2|3016
1720206300000|2024-07-05 19:05:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1092
1720206600000|2024-07-05 19:10:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|3393
1720206900000|2024-07-05 19:15:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|1370
1720207200000|2024-07-05 19:20:00|||||||||630
1720207500000|2024-07-05 19:25:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|1172
1720207800000|2024-07-05 19:30:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10700.6|10698.6|3841
1720208100000|2024-07-05 19:35:00|||||||||1056
1720208400000|2024-07-05 19:40:00|||||||||1771
1720208700000|2024-07-05 19:45:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1125
1720209000000|2024-07-05 19:50:00|||||||||541
1720209300000|2024-07-05 19:55:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1397
1720209600000|2024-07-05 20:00:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|3465
1720209900000|2024-07-05 20:05:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|351
1720210200000|2024-07-05 20:10:00|||||||||97
1720210500000|2024-07-05 20:15:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|470
1720210800000|2024-07-05 20:20:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|302
1720211100000|2024-07-05 20:25:00|||||||||271
1720211400000|2024-07-05 20:30:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10701|10699|458
1720211700000|2024-07-05 20:35:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1229
1720212000000|2024-07-05 20:40:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|1486
1720212300000|2024-07-05 20:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1507
1720212600000|2024-07-05 20:50:00|||||||||342
1720212900000|2024-07-05 20:55:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2416
1720389600000|2024-07-07 22:00:00|10699.8|10697.8|10705.3|10703.3|10706.1|10704.1|10699.8|10697.8|1076
1720389900000|2024-07-07 22:05:00|10704.5|10702.5|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|661
1720390200000|2024-07-07 22:10:00|10703.7|10701.7|10703.7|10701.7|10704.1|10702.1|10703.7|10701.7|309
1720390500000|2024-07-07 22:15:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|191
1720390800000|2024-07-07 22:20:00|10701.8|10699.8|10699.8|10697.8|10701.8|10699.8|10699.8|10697.8|998
1720391100000|2024-07-07 22:25:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|244
1720391400000|2024-07-07 22:30:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10698.3|10696.3|772
1720391700000|2024-07-07 22:35:00|||||||||13
1720392000000|2024-07-07 22:40:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|241
1720392300000|2024-07-07 22:45:00|||||||||257
1720392600000|2024-07-07 22:50:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10696.7|10694.7|382
1720392900000|2024-07-07 22:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|538
1720393200000|2024-07-07 23:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|217
1720393500000|2024-07-07 23:05:00|||||||||118
1720393800000|2024-07-07 23:10:00|||||||||68
1720394100000|2024-07-07 23:15:00|||||||||294
1720394400000|2024-07-07 23:20:00|||||||||137
1720394700000|2024-07-07 23:25:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|244
1720395000000|2024-07-07 23:30:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|391
1720395300000|2024-07-07 23:35:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|105
1720395600000|2024-07-07 23:40:00|10697.1|10695.1|10697.5|10695.5|10698.3|10696.3|10697.1|10695.1|155
1720395900000|2024-07-07 23:45:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|534
1720396200000|2024-07-07 23:50:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|361
1720396500000|2024-07-07 23:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|256
1720396800000|2024-07-08 00:00:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|496
1720397100000|2024-07-08 00:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|665
1720397400000|2024-07-08 00:10:00|10694.8|10692.8|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|775
1720397700000|2024-07-08 00:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|658
1720398000000|2024-07-08 00:20:00|10695.1|10693.1|10693.2|10691.2|10695.9|10693.9|10692.8|10690.8|962
1720398300000|2024-07-08 00:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|479
1720398600000|2024-07-08 00:30:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1842
1720398900000|2024-07-08 00:35:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|1371
1720399200000|2024-07-08 00:40:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|1215
1720399500000|2024-07-08 00:45:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1459
1720399800000|2024-07-08 00:50:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10691.6|10689.6|1137
1720400100000|2024-07-08 00:55:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10691.2|10689.2|256
1720400400000|2024-07-08 01:00:00|10692|10690|10689.7|10687.7|10692|10690|10689.7|10687.7|512
1720400700000|2024-07-08 01:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|724
1720401000000|2024-07-08 01:10:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|5467
1720401300000|2024-07-08 01:15:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|317
1720401600000|2024-07-08 01:20:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|360
1720401900000|2024-07-08 01:25:00|||||||||60
1720402200000|2024-07-08 01:30:00|10691.2|10689.2|10691.2|10689.2|10691.6|10689.6|10691.2|10689.2|379
1720402500000|2024-07-08 01:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|293
1720402800000|2024-07-08 01:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|402
1720403100000|2024-07-08 01:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|183
1720403400000|2024-07-08 01:50:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|128
1720403700000|2024-07-08 01:55:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|220
1720404000000|2024-07-08 02:00:00|||||||||559
1720404300000|2024-07-08 02:05:00|10692|10690|10692|10690|10692|10690|10692|10690|536
1720404600000|2024-07-08 02:10:00|||||||||172
1720404900000|2024-07-08 02:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|209
1720405200000|2024-07-08 02:20:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1126
1720405500000|2024-07-08 02:25:00|10693.2|10691.2|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|1298
1720405800000|2024-07-08 02:30:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|1308
1720406100000|2024-07-08 02:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|7894
1720406400000|2024-07-08 02:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|531
1720406700000|2024-07-08 02:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|115
1720407000000|2024-07-08 02:50:00|||||||||120
1720407300000|2024-07-08 02:55:00|||||||||83
1720407600000|2024-07-08 03:00:00|||||||||43
1720407900000|2024-07-08 03:05:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|197
1720408200000|2024-07-08 03:10:00|||||||||6
1720408500000|2024-07-08 03:15:00|||||||||389
1720408800000|2024-07-08 03:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|430
1720409100000|2024-07-08 03:25:00|||||||||9
1720409400000|2024-07-08 03:30:00|||||||||105
1720409700000|2024-07-08 03:35:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|222
1720410000000|2024-07-08 03:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|316
1720410300000|2024-07-08 03:45:00|||||||||21
1720410600000|2024-07-08 03:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|581
1720410900000|2024-07-08 03:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|353
1720411200000|2024-07-08 04:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|837
1720411500000|2024-07-08 04:05:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|637
1720411800000|2024-07-08 04:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|108
1720412100000|2024-07-08 04:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|119
1720412400000|2024-07-08 04:20:00|||||||||1527
1720412700000|2024-07-08 04:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|663
1720413000000|2024-07-08 04:30:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|833
1720413300000|2024-07-08 04:35:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|258
1720413600000|2024-07-08 04:40:00|||||||||99
1720413900000|2024-07-08 04:45:00|||||||||587
1720414200000|2024-07-08 04:50:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|595
1720414500000|2024-07-08 04:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|233
1720414800000|2024-07-08 05:00:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|243
1720415100000|2024-07-08 05:05:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|718
1720415400000|2024-07-08 05:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|217
1720415700000|2024-07-08 05:15:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|112
1720416000000|2024-07-08 05:20:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|186
1720416300000|2024-07-08 05:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|774
1720416600000|2024-07-08 05:30:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|137
1720416900000|2024-07-08 05:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|439
1720417200000|2024-07-08 05:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|299
1720417500000|2024-07-08 05:45:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|332
1720417800000|2024-07-08 05:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|885
1720418100000|2024-07-08 05:55:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|296
1720418400000|2024-07-08 06:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|735
1720418700000|2024-07-08 06:05:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|1360
1720419000000|2024-07-08 06:10:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|1307
1720419300000|2024-07-08 06:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|957
1720419600000|2024-07-08 06:20:00|10698.3|10696.3|10695.1|10693.1|10698.3|10696.3|10695.1|10693.1|790
1720419900000|2024-07-08 06:25:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|602
1720420200000|2024-07-08 06:30:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|365
1720420500000|2024-07-08 06:35:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10693.6|10691.6|1245
1720420800000|2024-07-08 06:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1079
1720421100000|2024-07-08 06:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1640
1720421400000|2024-07-08 06:50:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1631
1720421700000|2024-07-08 06:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|2171
1720422000000|2024-07-08 07:00:00|10693.6|10691.6|10692|10690|10694.4|10692.4|10692|10690|798
1720422300000|2024-07-08 07:05:00|10691.2|10689.2|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|880
1720422600000|2024-07-08 07:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|1044
1720422900000|2024-07-08 07:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|1260
1720423200000|2024-07-08 07:20:00|10696.7|10694.7|10697.5|10695.5|10699|10697|10696.7|10694.7|1939
1720423500000|2024-07-08 07:25:00|10698.3|10696.3|10695.9|10693.9|10699|10697|10695.9|10693.9|1614
1720423800000|2024-07-08 07:30:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|616
1720424100000|2024-07-08 07:35:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|1199
1720424400000|2024-07-08 07:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1529
1720424700000|2024-07-08 07:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|845
1720425000000|2024-07-08 07:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|781
1720425300000|2024-07-08 07:55:00|10694.4|10692.4|10691.2|10689.2|10694.4|10692.4|10690.5|10688.5|3143
1720425600000|2024-07-08 08:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|3887
1720425900000|2024-07-08 08:05:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|498
1720426200000|2024-07-08 08:10:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|743
1720426500000|2024-07-08 08:15:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|1053
1720426800000|2024-07-08 08:20:00|10690.8|10688.8|10690.5|10688.5|10690.8|10688.8|10689.7|10687.7|1135
1720427100000|2024-07-08 08:25:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|952
1720427400000|2024-07-08 08:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|978
1720427700000|2024-07-08 08:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|110
1720428000000|2024-07-08 08:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|218
1720428300000|2024-07-08 08:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|477
1720428600000|2024-07-08 08:50:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|796
1720428900000|2024-07-08 08:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2257
1720429200000|2024-07-08 09:00:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|1974
1720429500000|2024-07-08 09:05:00|10688.5|10686.5|10688.1|10686.1|10688.5|10686.5|10688.1|10686.1|728
1720429800000|2024-07-08 09:10:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|556
1720430100000|2024-07-08 09:15:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|387
1720430400000|2024-07-08 09:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1518
1720430700000|2024-07-08 09:25:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|223
1720431000000|2024-07-08 09:30:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|73
1720431300000|2024-07-08 09:35:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|2211
1720431600000|2024-07-08 09:40:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|500
1720431900000|2024-07-08 09:45:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|373
1720432200000|2024-07-08 09:50:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|502
1720432500000|2024-07-08 09:55:00|||||||||166
1720432800000|2024-07-08 10:00:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|259
1720433100000|2024-07-08 10:05:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|773
1720433400000|2024-07-08 10:10:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|335
1720433700000|2024-07-08 10:15:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|436
1720434000000|2024-07-08 10:20:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|363
1720434300000|2024-07-08 10:25:00|10690.5|10688.5|10690.5|10688.5|10690.8|10688.8|10690.5|10688.5|2232
1720434600000|2024-07-08 10:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|432
1720434900000|2024-07-08 10:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|808
1720435200000|2024-07-08 10:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|422
1720435500000|2024-07-08 10:45:00|||||||||411
1720435800000|2024-07-08 10:50:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1265
1720436100000|2024-07-08 10:55:00|10690.8|10688.8|10692|10690|10692|10690|10690.5|10688.5|303
1720436400000|2024-07-08 11:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|386
1720436700000|2024-07-08 11:05:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|676
1720437000000|2024-07-08 11:10:00|||||||||385
1720437300000|2024-07-08 11:15:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|770
1720437600000|2024-07-08 11:20:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1227
1720437900000|2024-07-08 11:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|294
1720438200000|2024-07-08 11:30:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|271
1720438500000|2024-07-08 11:35:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1832
1720438800000|2024-07-08 11:40:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|569
1720439100000|2024-07-08 11:45:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2049
1720439400000|2024-07-08 11:50:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1252
1720439700000|2024-07-08 11:55:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1710
1720440000000|2024-07-08 12:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1419
1720440300000|2024-07-08 12:05:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|4712
1720440600000|2024-07-08 12:10:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1379
1720440900000|2024-07-08 12:15:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|2677
1720441200000|2024-07-08 12:20:00|10688.9|10686.9|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|3389
1720441500000|2024-07-08 12:25:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10690.5|10688.5|1052
1720441800000|2024-07-08 12:30:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|8956
1720442100000|2024-07-08 12:35:00|10694.4|10692.4|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|5572
1720442400000|2024-07-08 12:40:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10693.6|10691.6|2836
1720442700000|2024-07-08 12:45:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|6376
1720443000000|2024-07-08 12:50:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10696.7|10694.7|4354
1720443300000|2024-07-08 12:55:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10696.7|10694.7|6841
1720443600000|2024-07-08 13:00:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10697.5|10695.5|4239
1720443900000|2024-07-08 13:05:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1558
1720444200000|2024-07-08 13:10:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|1190
1720444500000|2024-07-08 13:15:00|10699.8|10697.8|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|3485
1720444800000|2024-07-08 13:20:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|2600
1720445100000|2024-07-08 13:25:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2230
1720445400000|2024-07-08 13:30:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10693.6|10691.6|4590
1720445700000|2024-07-08 13:35:00|10696.7|10694.7|10691.2|10689.2|10696.7|10694.7|10691.2|10689.2|3627
1720446000000|2024-07-08 13:40:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10689.7|10687.7|4150
1720446300000|2024-07-08 13:45:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|4281
1720446600000|2024-07-08 13:50:00|10695.1|10693.1|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|2302
1720446900000|2024-07-08 13:55:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1474
1720447200000|2024-07-08 14:00:00|10696.7|10694.7|10699|10697|10699.8|10697.8|10696.7|10694.7|3309
1720447500000|2024-07-08 14:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|3015
1720447800000|2024-07-08 14:10:00|10698.3|10696.3|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|2862
1720448100000|2024-07-08 14:15:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|3389
1720448400000|2024-07-08 14:20:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|4142
1720448700000|2024-07-08 14:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1311
1720449000000|2024-07-08 14:30:00|10696.7|10694.7|10695.9|10693.9|10697.1|10695.1|10695.9|10693.9|1308
1720449300000|2024-07-08 14:35:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1320
1720449600000|2024-07-08 14:40:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|3149
1720449900000|2024-07-08 14:45:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|2774
1720450200000|2024-07-08 14:50:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|6045
1720450500000|2024-07-08 14:55:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1678
1720450800000|2024-07-08 15:00:00|10695.1|10693.1|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|3279
1720451100000|2024-07-08 15:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1964
1720451400000|2024-07-08 15:10:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|2885
1720451700000|2024-07-08 15:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|346
1720452000000|2024-07-08 15:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2212
1720452300000|2024-07-08 15:25:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|3047
1720452600000|2024-07-08 15:30:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|894
1720452900000|2024-07-08 15:35:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|2061
1720453200000|2024-07-08 15:40:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|1641
1720453500000|2024-07-08 15:45:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|1633
1720453800000|2024-07-08 15:50:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|4037
1720454100000|2024-07-08 15:55:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2010
1720454400000|2024-07-08 16:00:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|2190
1720454700000|2024-07-08 16:05:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|498
1720455000000|2024-07-08 16:10:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|926
1720455300000|2024-07-08 16:15:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1067
1720455600000|2024-07-08 16:20:00|||||||||585
1720455900000|2024-07-08 16:25:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2065
1720456200000|2024-07-08 16:30:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1551
1720456500000|2024-07-08 16:35:00|||||||||169
1720456800000|2024-07-08 16:40:00|||||||||331
1720457100000|2024-07-08 16:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|2947
1720457400000|2024-07-08 16:50:00|||||||||204
1720457700000|2024-07-08 16:55:00|||||||||308
1720458000000|2024-07-08 17:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1097
1720458300000|2024-07-08 17:05:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|709
1720458600000|2024-07-08 17:10:00|10697.5|10695.5|10699|10697|10699|10697|10696.7|10694.7|2621
1720458900000|2024-07-08 17:15:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|2376
1720459200000|2024-07-08 17:20:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10698.3|10696.3|2630
1720459500000|2024-07-08 17:25:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|2220
1720459800000|2024-07-08 17:30:00|10698.3|10696.3|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|3170
1720460100000|2024-07-08 17:35:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|6860
1720460400000|2024-07-08 17:40:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10701|10699|511
1720460700000|2024-07-08 17:45:00|10701|10699|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2605
1720461000000|2024-07-08 17:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1854
1720461300000|2024-07-08 17:55:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|371
1720461600000|2024-07-08 18:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|662
1720461900000|2024-07-08 18:05:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.2|10698.2|2244
1720462200000|2024-07-08 18:10:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|680
1720462500000|2024-07-08 18:15:00|10699|10697|10699.8|10697.8|10700.2|10698.2|10699|10697|2115
1720462800000|2024-07-08 18:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|1231
1720463100000|2024-07-08 18:25:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|996
1720463400000|2024-07-08 18:30:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|339
1720463700000|2024-07-08 18:35:00|||||||||560
1720464000000|2024-07-08 18:40:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1147
1720464300000|2024-07-08 18:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|646
1720464600000|2024-07-08 18:50:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|2004
1720464900000|2024-07-08 18:55:00|10699.8|10697.8|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|6225
1720465200000|2024-07-08 19:00:00|10700.6|10698.6|10701.4|10699.4|10703|10701|10700.6|10698.6|6360
1720465500000|2024-07-08 19:05:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10699|10697|4394
1720465800000|2024-07-08 19:10:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|3533
1720466100000|2024-07-08 19:15:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|2759
1720466400000|2024-07-08 19:20:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|988
1720466700000|2024-07-08 19:25:00|10699|10697|10699|10697|10699|10697|10699|10697|1603
1720467000000|2024-07-08 19:30:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|2628
1720467300000|2024-07-08 19:35:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|353
1720467600000|2024-07-08 19:40:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|2410
1720467900000|2024-07-08 19:45:00|10699|10697|10699|10697|10699.8|10697.8|10698.3|10696.3|2534
1720468200000|2024-07-08 19:50:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|1905
1720468500000|2024-07-08 19:55:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10697.5|10695.5|6179
1720468800000|2024-07-08 20:00:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|3933
1720469100000|2024-07-08 20:05:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|532
1720469400000|2024-07-08 20:10:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|3250
1720469700000|2024-07-08 20:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|2833
1720470000000|2024-07-08 20:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|3114
1720470300000|2024-07-08 20:25:00|||||||||623
1720470600000|2024-07-08 20:30:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1791
1720470900000|2024-07-08 20:35:00|||||||||584
1720471200000|2024-07-08 20:40:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2068
1720471500000|2024-07-08 20:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2960
1720471800000|2024-07-08 20:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1089
1720472100000|2024-07-08 20:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1948
1720476000000|2024-07-08 22:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|383
1720476300000|2024-07-08 22:05:00|||||||||67
1720476600000|2024-07-08 22:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|53
1720476900000|2024-07-08 22:15:00|||||||||23
1720477200000|2024-07-08 22:20:00|||||||||116
1720477800000|2024-07-08 22:30:00|||||||||1
1720478100000|2024-07-08 22:35:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|168
1720478400000|2024-07-08 22:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|66
1720478700000|2024-07-08 22:45:00|||||||||16
1720479000000|2024-07-08 22:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.8|10692.8|128
1720479300000|2024-07-08 22:55:00|||||||||1
1720479600000|2024-07-08 23:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|151
1720480200000|2024-07-08 23:10:00|||||||||1
1720480800000|2024-07-08 23:20:00|||||||||59
1720481400000|2024-07-08 23:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|76
1720481700000|2024-07-08 23:35:00|||||||||55
1720482000000|2024-07-08 23:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|91
1720482300000|2024-07-08 23:45:00|||||||||22
1720482600000|2024-07-08 23:50:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|36
1720482900000|2024-07-08 23:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|12
1720483200000|2024-07-09 00:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|292
1720483500000|2024-07-09 00:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|108
1720483800000|2024-07-09 00:10:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|197
1720484100000|2024-07-09 00:15:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|808
1720484400000|2024-07-09 00:20:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|69
1720484700000|2024-07-09 00:25:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|68
1720485000000|2024-07-09 00:30:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|256
1720485300000|2024-07-09 00:35:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|917
1720485600000|2024-07-09 00:40:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|371
1720485900000|2024-07-09 00:45:00|||||||||6
1720486200000|2024-07-09 00:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|623
1720486500000|2024-07-09 00:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|102
1720486800000|2024-07-09 01:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|67
1720487100000|2024-07-09 01:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|310
1720487400000|2024-07-09 01:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|42
1720487700000|2024-07-09 01:15:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|287
1720488000000|2024-07-09 01:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|197
1720488300000|2024-07-09 01:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|132
1720488600000|2024-07-09 01:30:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|210
1720488900000|2024-07-09 01:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|176
1720489200000|2024-07-09 01:40:00|||||||||16
1720489500000|2024-07-09 01:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|246
1720489800000|2024-07-09 01:50:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|48
1720490100000|2024-07-09 01:55:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|450
1720490400000|2024-07-09 02:00:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|109
1720490700000|2024-07-09 02:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|268
1720491000000|2024-07-09 02:10:00|||||||||190
1720491600000|2024-07-09 02:20:00|||||||||257
1720491900000|2024-07-09 02:25:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|97
1720492200000|2024-07-09 02:30:00|||||||||28
1720492500000|2024-07-09 02:35:00|||||||||6
1720492800000|2024-07-09 02:40:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|1872
1720493100000|2024-07-09 02:45:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|306
1720493400000|2024-07-09 02:50:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|507
1720493700000|2024-07-09 02:55:00|||||||||472
1720494000000|2024-07-09 03:00:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|43
1720494300000|2024-07-09 03:05:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|94
1720494600000|2024-07-09 03:10:00|||||||||1
1720494900000|2024-07-09 03:15:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|211
1720495200000|2024-07-09 03:20:00|10695.5|10693.5|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|333
1720495500000|2024-07-09 03:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|97
1720495800000|2024-07-09 03:30:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|289
1720496100000|2024-07-09 03:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|237
1720496400000|2024-07-09 03:40:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|252
1720496700000|2024-07-09 03:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|158
1720497000000|2024-07-09 03:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|501
1720497300000|2024-07-09 03:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|43
1720497600000|2024-07-09 04:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|174
1720497900000|2024-07-09 04:05:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|164
1720498200000|2024-07-09 04:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10
1720498500000|2024-07-09 04:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|227
1720498800000|2024-07-09 04:20:00|||||||||42
1720499100000|2024-07-09 04:25:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|196
1720499400000|2024-07-09 04:30:00|||||||||24
1720499700000|2024-07-09 04:35:00|||||||||14
1720500000000|2024-07-09 04:40:00|||||||||4
1720500300000|2024-07-09 04:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|221
1720500600000|2024-07-09 04:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|324
1720500900000|2024-07-09 04:55:00|||||||||43
1720501200000|2024-07-09 05:00:00|||||||||10
1720501500000|2024-07-09 05:05:00|||||||||63
1720501800000|2024-07-09 05:10:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|275
1720502100000|2024-07-09 05:15:00|||||||||11
1720502400000|2024-07-09 05:20:00|||||||||27
1720502700000|2024-07-09 05:25:00|||||||||18
1720503000000|2024-07-09 05:30:00|||||||||24
1720503300000|2024-07-09 05:35:00|||||||||115
1720503600000|2024-07-09 05:40:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|196
1720503900000|2024-07-09 05:45:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|50
1720504200000|2024-07-09 05:50:00|||||||||71
1720504500000|2024-07-09 05:55:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|133
1720504800000|2024-07-09 06:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|314
1720505100000|2024-07-09 06:05:00|||||||||31
1720505400000|2024-07-09 06:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|64
1720505700000|2024-07-09 06:15:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1289
1720506000000|2024-07-09 06:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|222
1720506300000|2024-07-09 06:25:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|241
1720506600000|2024-07-09 06:30:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|745
1720506900000|2024-07-09 06:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1623
1720507200000|2024-07-09 06:40:00|||||||||243
1720507500000|2024-07-09 06:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|561
1720507800000|2024-07-09 06:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|880
1720508100000|2024-07-09 06:55:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|192
1720508400000|2024-07-09 07:00:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|876
1720508700000|2024-07-09 07:05:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|444
1720509000000|2024-07-09 07:10:00|||||||||15
1720509300000|2024-07-09 07:15:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1471
1720509600000|2024-07-09 07:20:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1778
1720509900000|2024-07-09 07:25:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|459
1720510200000|2024-07-09 07:30:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|393
1720510500000|2024-07-09 07:35:00|10692|10690|10692|10690|10692|10690|10692|10690|1240
1720510800000|2024-07-09 07:40:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|310
1720511100000|2024-07-09 07:45:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|410
1720511400000|2024-07-09 07:50:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|350
1720511700000|2024-07-09 07:55:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|541
1720512000000|2024-07-09 08:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|122
1720512300000|2024-07-09 08:05:00|||||||||654
1720512600000|2024-07-09 08:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1928
1720512900000|2024-07-09 08:15:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1031
1720513200000|2024-07-09 08:20:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|333
1720513500000|2024-07-09 08:25:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|240
1720513800000|2024-07-09 08:30:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|607
1720514100000|2024-07-09 08:35:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|381
1720514400000|2024-07-09 08:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|189
1720514700000|2024-07-09 08:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|480
1720515000000|2024-07-09 08:50:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|481
1720515300000|2024-07-09 08:55:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1575
1720515600000|2024-07-09 09:00:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|528
1720515900000|2024-07-09 09:05:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|840
1720516200000|2024-07-09 09:10:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|831
1720516500000|2024-07-09 09:15:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|838
1720516800000|2024-07-09 09:20:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|809
1720517100000|2024-07-09 09:25:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1084
1720517400000|2024-07-09 09:30:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|889
1720517700000|2024-07-09 09:35:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|259
1720518000000|2024-07-09 09:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1590
1720518300000|2024-07-09 09:45:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|604
1720518600000|2024-07-09 09:50:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|223
1720518900000|2024-07-09 09:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|210
1720519200000|2024-07-09 10:00:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1332
1720519500000|2024-07-09 10:05:00|||||||||165
1720519800000|2024-07-09 10:10:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|673
1720520100000|2024-07-09 10:15:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1266
1720520400000|2024-07-09 10:20:00|10692|10690|10692|10690|10692|10690|10692|10690|267
1720520700000|2024-07-09 10:25:00|||||||||91
1720521000000|2024-07-09 10:30:00|||||||||185
1720521300000|2024-07-09 10:35:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|688
1720521600000|2024-07-09 10:40:00|||||||||145
1720521900000|2024-07-09 10:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|316
1720522200000|2024-07-09 10:50:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10690.5|10688.5|1964
1720522500000|2024-07-09 10:55:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|317
1720522800000|2024-07-09 11:00:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|727
1720523100000|2024-07-09 11:05:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|655
1720523400000|2024-07-09 11:10:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|760
1720523700000|2024-07-09 11:15:00|10689.7|10687.7|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|972
1720524000000|2024-07-09 11:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|975
1720524300000|2024-07-09 11:25:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|3739
1720524600000|2024-07-09 11:30:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|739
1720524900000|2024-07-09 11:35:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|967
1720525200000|2024-07-09 11:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1045
1720525500000|2024-07-09 11:45:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|626
1720525800000|2024-07-09 11:50:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1291
1720526100000|2024-07-09 11:55:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|810
1720526400000|2024-07-09 12:00:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|3219
1720526700000|2024-07-09 12:05:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|4414
1720527000000|2024-07-09 12:10:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|2345
1720527300000|2024-07-09 12:15:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|1972
1720527600000|2024-07-09 12:20:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2088
1720527900000|2024-07-09 12:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1729
1720528200000|2024-07-09 12:30:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|2182
1720528500000|2024-07-09 12:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1641
1720528800000|2024-07-09 12:40:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|2197
1720529100000|2024-07-09 12:45:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2716
1720529400000|2024-07-09 12:50:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|2628
1720529700000|2024-07-09 12:55:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|3696
1720530000000|2024-07-09 13:00:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1626
1720530300000|2024-07-09 13:05:00|10692|10690|10689.7|10687.7|10692|10690|10689.7|10687.7|3799
1720530600000|2024-07-09 13:10:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|2018
1720530900000|2024-07-09 13:15:00|10691.2|10689.2|10692|10690|10692|10690|10689.7|10687.7|3891
1720531200000|2024-07-09 13:20:00|10692.8|10690.8|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|1929
1720531500000|2024-07-09 13:25:00|10691.2|10689.2|10688.9|10686.9|10692|10690|10688.9|10686.9|2685
1720531800000|2024-07-09 13:30:00|10689.7|10687.7|10690.5|10688.5|10692|10690|10688.9|10686.9|2613
1720532100000|2024-07-09 13:35:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|1496
1720532400000|2024-07-09 13:40:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|3001
1720532700000|2024-07-09 13:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|3715
1720533000000|2024-07-09 13:50:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10691.2|10689.2|7155
1720533300000|2024-07-09 13:55:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|4348
1720533600000|2024-07-09 14:00:00|10694.8|10692.8|10687.3|10685.3|10699|10697|10687.3|10685.3|11164
1720533900000|2024-07-09 14:05:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10681.9|10679.9|9174
1720534200000|2024-07-09 14:10:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|2174
1720534500000|2024-07-09 14:15:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|3910
1720534800000|2024-07-09 14:20:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|3972
1720535100000|2024-07-09 14:25:00|10685.8|10683.8|10688.1|10686.1|10688.9|10686.9|10685|10683|6168
1720535400000|2024-07-09 14:30:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|4519
1720535700000|2024-07-09 14:35:00|10686.5|10684.5|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|5031
1720536000000|2024-07-09 14:40:00|10685|10683|10685|10683|10686.5|10684.5|10685|10683|1356
1720536300000|2024-07-09 14:45:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|2651
1720536600000|2024-07-09 14:50:00|10685|10683|10683.4|10681.4|10685.8|10683.8|10681.9|10679.9|7287
1720536900000|2024-07-09 14:55:00|10683|10681|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|3368
1720537200000|2024-07-09 15:00:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10683.4|10681.4|4849
1720537500000|2024-07-09 15:05:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2058
1720537800000|2024-07-09 15:10:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2139
1720538100000|2024-07-09 15:15:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|2821
1720538400000|2024-07-09 15:20:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|4161
1720538700000|2024-07-09 15:25:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10680.3|10678.3|2008
1720539000000|2024-07-09 15:30:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|4268
1720539300000|2024-07-09 15:35:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|2440
1720539600000|2024-07-09 15:40:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|2944
1720539900000|2024-07-09 15:45:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|1853
1720540200000|2024-07-09 15:50:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1726
1720540500000|2024-07-09 15:55:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|4025
1720540800000|2024-07-09 16:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|2131
1720541100000|2024-07-09 16:05:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|3127
1720541400000|2024-07-09 16:10:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|2368
1720541700000|2024-07-09 16:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|2340
1720542000000|2024-07-09 16:20:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|2292
1720542300000|2024-07-09 16:25:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|2598
1720542600000|2024-07-09 16:30:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|2186
1720542900000|2024-07-09 16:35:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|2402
1720543200000|2024-07-09 16:40:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3272
1720543500000|2024-07-09 16:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|3005
1720543800000|2024-07-09 16:50:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1808
1720544100000|2024-07-09 16:55:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|2981
1720544400000|2024-07-09 17:00:00|10688.9|10686.9|10691.2|10689.2|10692|10690|10687.7|10685.7|4247
1720544700000|2024-07-09 17:05:00|10690.5|10688.5|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|6936
1720545000000|2024-07-09 17:10:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10689.7|10687.7|9143
1720545300000|2024-07-09 17:15:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|2426
1720545600000|2024-07-09 17:20:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|957
1720545900000|2024-07-09 17:25:00|10689.7|10687.7|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2856
1720546200000|2024-07-09 17:30:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|1138
1720546500000|2024-07-09 17:35:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|2207
1720546800000|2024-07-09 17:40:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|1034
1720547100000|2024-07-09 17:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|792
1720547400000|2024-07-09 17:50:00|||||||||513
1720547700000|2024-07-09 17:55:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|413
1720548000000|2024-07-09 18:00:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1169
1720548300000|2024-07-09 18:05:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2047
1720548600000|2024-07-09 18:10:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|978
1720548900000|2024-07-09 18:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1851
1720549200000|2024-07-09 18:20:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|538
1720549500000|2024-07-09 18:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2630
1720549800000|2024-07-09 18:30:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1110
1720550100000|2024-07-09 18:35:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1818
1720550400000|2024-07-09 18:40:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|1642
1720550700000|2024-07-09 18:45:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|3596
1720551000000|2024-07-09 18:50:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1725
1720551300000|2024-07-09 18:55:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|6096
1720551600000|2024-07-09 19:00:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|873
1720551900000|2024-07-09 19:05:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|1766
1720552200000|2024-07-09 19:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|3115
1720552500000|2024-07-09 19:15:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1771
1720552800000|2024-07-09 19:20:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|1124
1720553100000|2024-07-09 19:25:00|||||||||1834
1720553400000|2024-07-09 19:30:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1556
1720553700000|2024-07-09 19:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|2218
1720554000000|2024-07-09 19:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1292
1720554300000|2024-07-09 19:45:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|3088
1720554600000|2024-07-09 19:50:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1599
1720554900000|2024-07-09 19:55:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|3946
1720555200000|2024-07-09 20:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|4215
1720555500000|2024-07-09 20:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|3515
1720555800000|2024-07-09 20:10:00|||||||||894
1720556100000|2024-07-09 20:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|2085
1720556400000|2024-07-09 20:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|4699
1720556700000|2024-07-09 20:25:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|16397
1720557000000|2024-07-09 20:30:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2766
1720557300000|2024-07-09 20:35:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2175
1720557600000|2024-07-09 20:40:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2650
1720557900000|2024-07-09 20:45:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1156
1720558200000|2024-07-09 20:50:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|2374
1720558500000|2024-07-09 20:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2214
1720562400000|2024-07-09 22:00:00|10692.4|10690.4|10692|10690|10692.8|10690.8|10692|10690|193
1720562700000|2024-07-09 22:05:00|||||||||64
1720563000000|2024-07-09 22:10:00|||||||||56
1720563300000|2024-07-09 22:15:00|||||||||122
1720563600000|2024-07-09 22:20:00|||||||||15
1720563900000|2024-07-09 22:25:00|||||||||54
1720564200000|2024-07-09 22:30:00|||||||||34
1720564500000|2024-07-09 22:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|259
1720564800000|2024-07-09 22:40:00|||||||||39
1720565100000|2024-07-09 22:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|326
1720565400000|2024-07-09 22:50:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|31
1720565700000|2024-07-09 22:55:00|||||||||8
1720566000000|2024-07-09 23:00:00|||||||||3
1720566300000|2024-07-09 23:05:00|||||||||12
1720566600000|2024-07-09 23:10:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|369
1720566900000|2024-07-09 23:15:00|||||||||101
1720567500000|2024-07-09 23:25:00|||||||||1
1720567800000|2024-07-09 23:30:00|||||||||57
1720568100000|2024-07-09 23:35:00|||||||||300
1720568400000|2024-07-09 23:40:00|||||||||3
1720569000000|2024-07-09 23:50:00|||||||||44
1720569300000|2024-07-09 23:55:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|104
1720569600000|2024-07-10 00:00:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|700
1720569900000|2024-07-10 00:05:00|||||||||153
1720570200000|2024-07-10 00:10:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|603
1720570500000|2024-07-10 00:15:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|143
1720570800000|2024-07-10 00:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|207
1720571100000|2024-07-10 00:25:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|605
1720571400000|2024-07-10 00:30:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|383
1720571700000|2024-07-10 00:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|438
1720572000000|2024-07-10 00:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|356
1720572300000|2024-07-10 00:45:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|702
1720572600000|2024-07-10 00:50:00|||||||||103
1720572900000|2024-07-10 00:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|467
1720573200000|2024-07-10 01:00:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|209
1720573500000|2024-07-10 01:05:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|213
1720573800000|2024-07-10 01:10:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1034
1720574100000|2024-07-10 01:15:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|610
1720574400000|2024-07-10 01:20:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|295
1720574700000|2024-07-10 01:25:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|493
1720575000000|2024-07-10 01:30:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10687.3|10685.3|1290
1720575300000|2024-07-10 01:35:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|315
1720575600000|2024-07-10 01:40:00|||||||||318
1720575900000|2024-07-10 01:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|242
1720576200000|2024-07-10 01:50:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|3106
1720576500000|2024-07-10 01:55:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|224
1720576800000|2024-07-10 02:00:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|523
1720577100000|2024-07-10 02:05:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|893
1720577400000|2024-07-10 02:10:00|||||||||333
1720577700000|2024-07-10 02:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|453
1720578000000|2024-07-10 02:20:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|1040
1720578300000|2024-07-10 02:25:00|||||||||8
1720578600000|2024-07-10 02:30:00|||||||||256
1720578900000|2024-07-10 02:35:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|831
1720579200000|2024-07-10 02:40:00|||||||||139
1720579500000|2024-07-10 02:45:00|||||||||141
1720579800000|2024-07-10 02:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|201
1720580100000|2024-07-10 02:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|324
1720580400000|2024-07-10 03:00:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|658
1720580700000|2024-07-10 03:05:00|||||||||28
1720581000000|2024-07-10 03:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|428
1720581300000|2024-07-10 03:15:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|138
1720581600000|2024-07-10 03:20:00|||||||||323
1720581900000|2024-07-10 03:25:00|||||||||86
1720582200000|2024-07-10 03:30:00|||||||||12
1720582500000|2024-07-10 03:35:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|299
1720582800000|2024-07-10 03:40:00|||||||||7
1720583100000|2024-07-10 03:45:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|251
1720583400000|2024-07-10 03:50:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|3
1720583700000|2024-07-10 03:55:00|||||||||178
1720584000000|2024-07-10 04:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|235
1720584300000|2024-07-10 04:05:00|||||||||53
1720584600000|2024-07-10 04:10:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|69
1720584900000|2024-07-10 04:15:00|||||||||140
1720585200000|2024-07-10 04:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|447
1720585500000|2024-07-10 04:25:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|170
1720585800000|2024-07-10 04:30:00|||||||||94
1720586100000|2024-07-10 04:35:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|319
1720586400000|2024-07-10 04:40:00|||||||||86
1720586700000|2024-07-10 04:45:00|||||||||303
1720587000000|2024-07-10 04:50:00|||||||||39
1720587300000|2024-07-10 04:55:00|||||||||159
1720587600000|2024-07-10 05:00:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|222
1720587900000|2024-07-10 05:05:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|156
1720588200000|2024-07-10 05:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|357
1720588500000|2024-07-10 05:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|143
1720588800000|2024-07-10 05:20:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|175
1720589100000|2024-07-10 05:25:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|276
1720589400000|2024-07-10 05:30:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|91
1720589700000|2024-07-10 05:35:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|409
1720590000000|2024-07-10 05:40:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|72
1720590300000|2024-07-10 05:45:00|10690.8|10688.8|10691.2|10689.2|10691.2|10689.2|10690.8|10688.8|176
1720590600000|2024-07-10 05:50:00|||||||||20
1720590900000|2024-07-10 05:55:00|||||||||89
1720591200000|2024-07-10 06:00:00|10692|10690|10693.2|10691.2|10693.6|10691.6|10691.2|10689.2|733
1720591500000|2024-07-10 06:05:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|989
1720591800000|2024-07-10 06:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|397
1720592100000|2024-07-10 06:15:00|||||||||171
1720592400000|2024-07-10 06:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|370
1720592700000|2024-07-10 06:25:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|471
1720593000000|2024-07-10 06:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|299
1720593300000|2024-07-10 06:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|106
1720593600000|2024-07-10 06:40:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|352
1720593900000|2024-07-10 06:45:00|||||||||23
1720594200000|2024-07-10 06:50:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|755
1720594500000|2024-07-10 06:55:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|372
1720594800000|2024-07-10 07:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1125
1720595100000|2024-07-10 07:05:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|3910
1720595400000|2024-07-10 07:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1588
1720595700000|2024-07-10 07:15:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1181
1720596000000|2024-07-10 07:20:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|700
1720596300000|2024-07-10 07:25:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|1764
1720596600000|2024-07-10 07:30:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.9|10693.9|1794
1720596900000|2024-07-10 07:35:00|||||||||932
1720597200000|2024-07-10 07:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1859
1720597500000|2024-07-10 07:45:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|357
1720597800000|2024-07-10 07:50:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|84
1720598100000|2024-07-10 07:55:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|500
1720598400000|2024-07-10 08:00:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|409
1720598700000|2024-07-10 08:05:00|10696.7|10694.7|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|613
1720599000000|2024-07-10 08:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|939
1720599300000|2024-07-10 08:15:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|1180
1720599600000|2024-07-10 08:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|514
1720599900000|2024-07-10 08:25:00|||||||||135
1720600200000|2024-07-10 08:30:00|||||||||238
1720600500000|2024-07-10 08:35:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|685
1720600800000|2024-07-10 08:40:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|970
1720601100000|2024-07-10 08:45:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|235
1720601400000|2024-07-10 08:50:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|256
1720601700000|2024-07-10 08:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|428
1720602000000|2024-07-10 09:00:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|761
1720602300000|2024-07-10 09:05:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1088
1720602600000|2024-07-10 09:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|1561
1720602900000|2024-07-10 09:15:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|861
1720603200000|2024-07-10 09:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|329
1720603500000|2024-07-10 09:25:00|||||||||89
1720603800000|2024-07-10 09:30:00|||||||||62
1720604100000|2024-07-10 09:35:00|||||||||496
1720604400000|2024-07-10 09:40:00|||||||||855
1720604700000|2024-07-10 09:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|1910
1720605000000|2024-07-10 09:50:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1030
1720605300000|2024-07-10 09:55:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|700
1720605600000|2024-07-10 10:00:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|430
1720605900000|2024-07-10 10:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|1374
1720606200000|2024-07-10 10:10:00|10697.9|10695.9|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1141
1720606500000|2024-07-10 10:15:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1646
1720606800000|2024-07-10 10:20:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|1539
1720607100000|2024-07-10 10:25:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|667
1720607400000|2024-07-10 10:30:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|254
1720607700000|2024-07-10 10:35:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1383
1720608000000|2024-07-10 10:40:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|2351
1720608300000|2024-07-10 10:45:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|1347
1720608600000|2024-07-10 10:50:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|396
1720608900000|2024-07-10 10:55:00|||||||||68
1720609200000|2024-07-10 11:00:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10699.8|10697.8|1755
1720609500000|2024-07-10 11:05:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|745
1720609800000|2024-07-10 11:10:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|824
1720610100000|2024-07-10 11:15:00|10703|10701|10702.2|10700.2|10703|10701|10701.4|10699.4|1697
1720610400000|2024-07-10 11:20:00|10703|10701|10700.6|10698.6|10703|10701|10700.6|10698.6|928
1720610700000|2024-07-10 11:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1363
1720611000000|2024-07-10 11:30:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1283
1720611300000|2024-07-10 11:35:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1694
1720611600000|2024-07-10 11:40:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1387
1720611900000|2024-07-10 11:45:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10701.4|10699.4|5160
1720612200000|2024-07-10 11:50:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1469
1720612500000|2024-07-10 11:55:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|1616
1720612800000|2024-07-10 12:00:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|1254
1720613100000|2024-07-10 12:05:00|10704.5|10702.5|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|2738
1720613400000|2024-07-10 12:10:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|3167
1720613700000|2024-07-10 12:15:00|10702.2|10700.2|10701.4|10699.4|10703|10701|10701.4|10699.4|1341
1720614000000|2024-07-10 12:20:00|10702.2|10700.2|10704.5|10702.5|10704.5|10702.5|10702.2|10700.2|5064
1720614300000|2024-07-10 12:25:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10700.6|10698.6|5930
1720614600000|2024-07-10 12:30:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1143
1720614900000|2024-07-10 12:35:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2624
1720615200000|2024-07-10 12:40:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2508
1720615500000|2024-07-10 12:45:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1693
1720615800000|2024-07-10 12:50:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|1347
1720616100000|2024-07-10 12:55:00|||||||||768
1720616400000|2024-07-10 13:00:00|||||||||2157
1720616700000|2024-07-10 13:05:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|2012
1720617000000|2024-07-10 13:10:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|1237
1720617300000|2024-07-10 13:15:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699|10697|752
1720617600000|2024-07-10 13:20:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|4156
1720617900000|2024-07-10 13:25:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|2315
1720618200000|2024-07-10 13:30:00|10699|10697|10698.3|10696.3|10699|10697|10696.7|10694.7|5167
1720618500000|2024-07-10 13:35:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1834
1720618800000|2024-07-10 13:40:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|6491
1720619100000|2024-07-10 13:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2689
1720619400000|2024-07-10 13:50:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|2890
1720619700000|2024-07-10 13:55:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|2190
1720620000000|2024-07-10 14:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|4174
1720620300000|2024-07-10 14:05:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|2889
1720620600000|2024-07-10 14:10:00|10697.5|10695.5|10699|10697|10699|10697|10697.5|10695.5|2565
1720620900000|2024-07-10 14:15:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|1993
1720621200000|2024-07-10 14:20:00|10699|10697|10700.6|10698.6|10701.4|10699.4|10699|10697|1566
1720621500000|2024-07-10 14:25:00|10701.4|10699.4|10699.8|10697.8|10701.4|10699.4|10699.8|10697.8|1710
1720621800000|2024-07-10 14:30:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|3289
1720622100000|2024-07-10 14:35:00|10699|10697|10699|10697|10699.8|10697.8|10699|10697|2201
1720622400000|2024-07-10 14:40:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|3120
1720622700000|2024-07-10 14:45:00|10697.5|10695.5|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|3407
1720623000000|2024-07-10 14:50:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|3392
1720623300000|2024-07-10 14:55:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|2446
1720623600000|2024-07-10 15:00:00|10692.8|10690.8|10695.9|10693.9|10695.9|10693.9|10692.8|10690.8|2077
1720623900000|2024-07-10 15:05:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|2182
1720624200000|2024-07-10 15:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|3220
1720624500000|2024-07-10 15:15:00|10692|10690|10692|10690|10692.8|10690.8|10690.5|10688.5|2898
1720624800000|2024-07-10 15:20:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2379
1720625100000|2024-07-10 15:25:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2799
1720625400000|2024-07-10 15:30:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1879
1720625700000|2024-07-10 15:35:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|909
1720626000000|2024-07-10 15:40:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|1339
1720626300000|2024-07-10 15:45:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|1160
1720626600000|2024-07-10 15:50:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|559
1720626900000|2024-07-10 15:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1649
1720627200000|2024-07-10 16:00:00|10694.4|10692.4|10697.5|10695.5|10697.5|10695.5|10694.4|10692.4|1616
1720627500000|2024-07-10 16:05:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1063
1720627800000|2024-07-10 16:10:00|10696.7|10694.7|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1157
1720628100000|2024-07-10 16:15:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|951
1720628400000|2024-07-10 16:20:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1700
1720628700000|2024-07-10 16:25:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|2495
1720629000000|2024-07-10 16:30:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1456
1720629300000|2024-07-10 16:35:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|2710
1720629600000|2024-07-10 16:40:00|||||||||3323
1720629900000|2024-07-10 16:45:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|2438
1720630200000|2024-07-10 16:50:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|261
1720630500000|2024-07-10 16:55:00|||||||||2865
1720630800000|2024-07-10 17:00:00|10697.1|10695.1|10699|10697|10700.6|10698.6|10695.9|10693.9|3785
1720631100000|2024-07-10 17:05:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10698.3|10696.3|3561
1720631400000|2024-07-10 17:10:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2664
1720631700000|2024-07-10 17:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|669
1720632000000|2024-07-10 17:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1506
1720632300000|2024-07-10 17:25:00|10696.7|10694.7|10694.4|10692.4|10697.5|10695.5|10694.4|10692.4|1897
1720632600000|2024-07-10 17:30:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|2027
1720632900000|2024-07-10 17:35:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|2160
1720633200000|2024-07-10 17:40:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10692|10690|5179
1720633500000|2024-07-10 17:45:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|3111
1720633800000|2024-07-10 17:50:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1879
1720634100000|2024-07-10 17:55:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1169
1720634400000|2024-07-10 18:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|560
1720634700000|2024-07-10 18:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|865
1720635000000|2024-07-10 18:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|908
1720635300000|2024-07-10 18:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1164
1720635600000|2024-07-10 18:20:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|713
1720635900000|2024-07-10 18:25:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1889
1720636200000|2024-07-10 18:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|844
1720636500000|2024-07-10 18:35:00|||||||||295
1720636800000|2024-07-10 18:40:00|||||||||999
1720637100000|2024-07-10 18:45:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|1536
1720637400000|2024-07-10 18:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1602
1720637700000|2024-07-10 18:55:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|4010
1720638000000|2024-07-10 19:00:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1762
1720638300000|2024-07-10 19:05:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1636
1720638600000|2024-07-10 19:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|3896
1720638900000|2024-07-10 19:15:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|975
1720639200000|2024-07-10 19:20:00|||||||||215
1720639500000|2024-07-10 19:25:00|||||||||4363
1720639800000|2024-07-10 19:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|762
1720640100000|2024-07-10 19:35:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|898
1720640400000|2024-07-10 19:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|1939
1720640700000|2024-07-10 19:45:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|4031
1720641000000|2024-07-10 19:50:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|2958
1720641300000|2024-07-10 19:55:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|7585
1720641600000|2024-07-10 20:00:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|3016
1720641900000|2024-07-10 20:05:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|3463
1720642200000|2024-07-10 20:10:00|||||||||1496
1720642500000|2024-07-10 20:15:00|||||||||625
1720642800000|2024-07-10 20:20:00|||||||||130
1720643100000|2024-07-10 20:25:00|||||||||385
1720643400000|2024-07-10 20:30:00|||||||||720
1720643700000|2024-07-10 20:35:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1285
1720644000000|2024-07-10 20:40:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|960
1720644300000|2024-07-10 20:45:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|3132
1720644600000|2024-07-10 20:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|939
1720644900000|2024-07-10 20:55:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1786
1720648800000|2024-07-10 22:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|205
1720649100000|2024-07-10 22:05:00|||||||||41
1720649400000|2024-07-10 22:10:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|225
1720649700000|2024-07-10 22:15:00|||||||||184
1720650000000|2024-07-10 22:20:00|||||||||468
1720650300000|2024-07-10 22:25:00|||||||||3
1720650600000|2024-07-10 22:30:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|190
1720650900000|2024-07-10 22:35:00|10697.1|10695.1|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1199
1720651200000|2024-07-10 22:40:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|53
1720651500000|2024-07-10 22:45:00|||||||||5
1720651800000|2024-07-10 22:50:00|||||||||28
1720652100000|2024-07-10 22:55:00|||||||||199
1720652400000|2024-07-10 23:00:00|||||||||43
1720652700000|2024-07-10 23:05:00|||||||||4
1720653000000|2024-07-10 23:10:00|||||||||251
1720653300000|2024-07-10 23:15:00|||||||||8
1720653600000|2024-07-10 23:20:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|198
1720653900000|2024-07-10 23:25:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|161
1720654200000|2024-07-10 23:30:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|111
1720654500000|2024-07-10 23:35:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|210
1720654800000|2024-07-10 23:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|153
1720655100000|2024-07-10 23:45:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|255
1720655400000|2024-07-10 23:50:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|159
1720655700000|2024-07-10 23:55:00|||||||||1
1720656000000|2024-07-11 00:00:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|593
1720656300000|2024-07-11 00:05:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1817
1720656600000|2024-07-11 00:10:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|47
1720656900000|2024-07-11 00:15:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|99
1720657200000|2024-07-11 00:20:00|||||||||1
1720657500000|2024-07-11 00:25:00|||||||||27
1720657800000|2024-07-11 00:30:00|||||||||7
1720658100000|2024-07-11 00:35:00|||||||||9
1720658400000|2024-07-11 00:40:00|||||||||141
1720658700000|2024-07-11 00:45:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|695
1720659000000|2024-07-11 00:50:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|300
1720659300000|2024-07-11 00:55:00|||||||||683
1720659600000|2024-07-11 01:00:00|||||||||7
1720659900000|2024-07-11 01:05:00|||||||||8
1720660200000|2024-07-11 01:10:00|||||||||44
1720660500000|2024-07-11 01:15:00|||||||||4
1720660800000|2024-07-11 01:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|55
1720661100000|2024-07-11 01:25:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|386
1720661400000|2024-07-11 01:30:00|||||||||115
1720661700000|2024-07-11 01:35:00|||||||||4
1720662000000|2024-07-11 01:40:00|||||||||267
1720662300000|2024-07-11 01:45:00|||||||||315
1720662600000|2024-07-11 01:50:00|||||||||66
1720662900000|2024-07-11 01:55:00|||||||||72
1720663200000|2024-07-11 02:00:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|163
1720663500000|2024-07-11 02:05:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|212
1720663800000|2024-07-11 02:10:00|||||||||2
1720664100000|2024-07-11 02:15:00|||||||||148
1720664400000|2024-07-11 02:20:00|||||||||14
1720664700000|2024-07-11 02:25:00|||||||||17
1720665000000|2024-07-11 02:30:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|753
1720665300000|2024-07-11 02:35:00|||||||||22
1720665600000|2024-07-11 02:40:00|||||||||117
1720665900000|2024-07-11 02:45:00|||||||||9
1720666200000|2024-07-11 02:50:00|||||||||3
1720666500000|2024-07-11 02:55:00|||||||||23
1720666800000|2024-07-11 03:00:00|||||||||324
1720667100000|2024-07-11 03:05:00|||||||||13
1720667400000|2024-07-11 03:10:00|||||||||28
1720667700000|2024-07-11 03:15:00|||||||||35
1720668000000|2024-07-11 03:20:00|||||||||64
1720668300000|2024-07-11 03:25:00|||||||||117
1720668600000|2024-07-11 03:30:00|||||||||71
1720668900000|2024-07-11 03:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|1987
1720669200000|2024-07-11 03:40:00|||||||||60
1720669500000|2024-07-11 03:45:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|174
1720669800000|2024-07-11 03:50:00|||||||||296
1720670100000|2024-07-11 03:55:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|192
1720670400000|2024-07-11 04:00:00|||||||||6
1720670700000|2024-07-11 04:05:00|||||||||8
1720671000000|2024-07-11 04:10:00|||||||||10
1720671300000|2024-07-11 04:15:00|||||||||4
1720671600000|2024-07-11 04:20:00|||||||||59
1720671900000|2024-07-11 04:25:00|||||||||30
1720672200000|2024-07-11 04:30:00|||||||||178
1720672500000|2024-07-11 04:35:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|200
1720672800000|2024-07-11 04:40:00|||||||||304
1720673100000|2024-07-11 04:45:00|||||||||64
1720673400000|2024-07-11 04:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|348
1720673700000|2024-07-11 04:55:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|70
1720674000000|2024-07-11 05:00:00|||||||||62
1720674300000|2024-07-11 05:05:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|20
1720674600000|2024-07-11 05:10:00|||||||||13
1720674900000|2024-07-11 05:15:00|||||||||265
1720675200000|2024-07-11 05:20:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|82
1720675500000|2024-07-11 05:25:00|||||||||185
1720675800000|2024-07-11 05:30:00|||||||||7
1720676100000|2024-07-11 05:35:00|10692.8|10690.8|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|265
1720676400000|2024-07-11 05:40:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692.4|10690.4|238
1720676700000|2024-07-11 05:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|277
1720677000000|2024-07-11 05:50:00|||||||||37
1720677300000|2024-07-11 05:55:00|||||||||98
1720677600000|2024-07-11 06:00:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|1183
1720677900000|2024-07-11 06:05:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|271
1720678200000|2024-07-11 06:10:00|||||||||102
1720678500000|2024-07-11 06:15:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|242
1720678800000|2024-07-11 06:20:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|722
1720679100000|2024-07-11 06:25:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|858
1720679400000|2024-07-11 06:30:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|795
1720679700000|2024-07-11 06:35:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|746
1720680000000|2024-07-11 06:40:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|448
1720680300000|2024-07-11 06:45:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1123
1720680600000|2024-07-11 06:50:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|735
1720680900000|2024-07-11 06:55:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|353
1720681200000|2024-07-11 07:00:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|4276
1720681500000|2024-07-11 07:05:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|1815
1720681800000|2024-07-11 07:10:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|952
1720682100000|2024-07-11 07:15:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|1074
1720682400000|2024-07-11 07:20:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|802
1720682700000|2024-07-11 07:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|1705
1720683000000|2024-07-11 07:30:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1550
1720683300000|2024-07-11 07:35:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|2417
1720683600000|2024-07-11 07:40:00|10690.8|10688.8|10689.7|10687.7|10690.8|10688.8|10688.9|10686.9|1693
1720683900000|2024-07-11 07:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|115
1720684200000|2024-07-11 07:50:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|746
1720684500000|2024-07-11 07:55:00|10689.7|10687.7|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|617
1720684800000|2024-07-11 08:00:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|2357
1720685100000|2024-07-11 08:05:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|555
1720685400000|2024-07-11 08:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|1999
1720685700000|2024-07-11 08:15:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1106
1720686000000|2024-07-11 08:20:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|1682
1720686300000|2024-07-11 08:25:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1735
1720686600000|2024-07-11 08:30:00|10692|10690|10692|10690|10692|10690|10692|10690|302
1720686900000|2024-07-11 08:35:00|10691.2|10689.2|10692.8|10690.8|10693.6|10691.6|10691.2|10689.2|494
1720687200000|2024-07-11 08:40:00|||||||||616
1720687500000|2024-07-11 08:45:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|515
1720687800000|2024-07-11 08:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|665
1720688100000|2024-07-11 08:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|981
1720688400000|2024-07-11 09:00:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|757
1720688700000|2024-07-11 09:05:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|449
1720689000000|2024-07-11 09:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1506
1720689300000|2024-07-11 09:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|939
1720689600000|2024-07-11 09:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|1255
1720689900000|2024-07-11 09:25:00|||||||||478
1720690200000|2024-07-11 09:30:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|503
1720690500000|2024-07-11 09:35:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|887
1720690800000|2024-07-11 09:40:00|10696.3|10694.3|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1382
1720691100000|2024-07-11 09:45:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|985
1720691400000|2024-07-11 09:50:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|897
1720691700000|2024-07-11 09:55:00|||||||||813
1720692000000|2024-07-11 10:00:00|||||||||660
1720692300000|2024-07-11 10:05:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|564
1720692600000|2024-07-11 10:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|842
1720692900000|2024-07-11 10:15:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1753
1720693200000|2024-07-11 10:20:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1748
1720693500000|2024-07-11 10:25:00|||||||||958
1720693800000|2024-07-11 10:30:00|10695.9|10693.9|10694.4|10692.4|10695.9|10693.9|10693.6|10691.6|2198
1720694100000|2024-07-11 10:35:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|883
1720694400000|2024-07-11 10:40:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1545
1720694700000|2024-07-11 10:45:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|606
1720695000000|2024-07-11 10:50:00|||||||||667
1720695300000|2024-07-11 10:55:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|592
1720695600000|2024-07-11 11:00:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1242
1720695900000|2024-07-11 11:05:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|788
1720696200000|2024-07-11 11:10:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|2096
1720696500000|2024-07-11 11:15:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1528
1720696800000|2024-07-11 11:20:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|1032
1720697100000|2024-07-11 11:25:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|2270
1720697400000|2024-07-11 11:30:00|10695.9|10693.9|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|1894
1720697700000|2024-07-11 11:35:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|876
1720698000000|2024-07-11 11:40:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|1873
1720698300000|2024-07-11 11:45:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|1896
1720698600000|2024-07-11 11:50:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|3629
1720698900000|2024-07-11 11:55:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1511
1720699200000|2024-07-11 12:00:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|4518
1720699500000|2024-07-11 12:05:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|3119
1720699800000|2024-07-11 12:10:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|3626
1720700100000|2024-07-11 12:15:00|10692|10690|10691.2|10689.2|10692|10690|10689.7|10687.7|4430
1720700400000|2024-07-11 12:20:00|10692|10690|10692|10690|10693.6|10691.6|10691.2|10689.2|7049
1720700700000|2024-07-11 12:25:00|10691.2|10689.2|10697.9|10695.9|10700.2|10698.2|10691.2|10689.2|9078
1720701000000|2024-07-11 12:30:00|10724.4|10722.4|10747.5|10745.5|10753.7|10751.7|10724.4|10722.4|32036
1720701300000|2024-07-11 12:35:00|10746.7|10744.7|10739.7|10737.7|10747.5|10745.5|10738.1|10736.1|19041
1720701600000|2024-07-11 12:40:00|10738.9|10736.9|10745.9|10743.9|10749|10747|10738.9|10736.9|16283
1720701900000|2024-07-11 12:45:00|10746.7|10744.7|10743.6|10741.6|10748.3|10746.3|10741.2|10739.2|20597
1720702200000|2024-07-11 12:50:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10738.9|10736.9|9061
1720702500000|2024-07-11 12:55:00|10742.8|10740.8|10742|10740|10745.9|10743.9|10741.2|10739.2|12034
1720702800000|2024-07-11 13:00:00|10742.8|10740.8|10749.8|10747.8|10749.8|10747.8|10741.2|10739.2|8143
1720703100000|2024-07-11 13:05:00|10750.6|10748.6|10750.6|10748.6|10754.5|10752.5|10748.3|10746.3|14112
1720703400000|2024-07-11 13:10:00|10749.8|10747.8|10749.8|10747.8|10753.7|10751.7|10749.8|10747.8|18874
1720703700000|2024-07-11 13:15:00|10749|10747|10749|10747|10751.4|10749.4|10745.9|10743.9|14006
1720704000000|2024-07-11 13:20:00|10749.8|10747.8|10746.7|10744.7|10751.4|10749.4|10743.6|10741.6|16981
1720704300000|2024-07-11 13:25:00|10745.9|10743.9|10745.1|10743.1|10748.3|10746.3|10743.6|10741.6|7805
1720704600000|2024-07-11 13:30:00|10745.9|10743.9|10745.1|10743.1|10747.5|10745.5|10742.8|10740.8|8568
1720704900000|2024-07-11 13:35:00|10745.9|10743.9|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|7780
1720705200000|2024-07-11 13:40:00|10742|10740|10743.6|10741.6|10745.1|10743.1|10741.2|10739.2|9456
1720705500000|2024-07-11 13:45:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742|10740|12703
1720705800000|2024-07-11 13:50:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10742|10740|9331
1720706100000|2024-07-11 13:55:00|10745.9|10743.9|10748.3|10746.3|10749|10747|10745.1|10743.1|10553
1720706400000|2024-07-11 14:00:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10747.5|10745.5|3840
1720706700000|2024-07-11 14:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|5375
1720707000000|2024-07-11 14:10:00|10750.6|10748.6|10747.5|10745.5|10751.4|10749.4|10747.5|10745.5|12381
1720707300000|2024-07-11 14:15:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10746.7|10744.7|4495
1720707600000|2024-07-11 14:20:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|4486
1720707900000|2024-07-11 14:25:00|10750.6|10748.6|10749|10747|10751.4|10749.4|10749|10747|6532
1720708200000|2024-07-11 14:30:00|10748.3|10746.3|10744.4|10742.4|10749|10747|10744.4|10742.4|5066
1720708500000|2024-07-11 14:35:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10743.6|10741.6|6926
1720708800000|2024-07-11 14:40:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|3032
1720709100000|2024-07-11 14:45:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|3978
1720709400000|2024-07-11 14:50:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|3522
1720709700000|2024-07-11 14:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|5583
1720710000000|2024-07-11 15:00:00|10749|10747|10753|10751|10753.7|10751.7|10747.5|10745.5|7039
1720710300000|2024-07-11 15:05:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|7776
1720710600000|2024-07-11 15:10:00|10753|10751|10750.6|10748.6|10753|10751|10749.8|10747.8|2604
1720710900000|2024-07-11 15:15:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|3101
1720711200000|2024-07-11 15:20:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2403
1720711500000|2024-07-11 15:25:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|3877
1720711800000|2024-07-11 15:30:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|2899
1720712100000|2024-07-11 15:35:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1621
1720712400000|2024-07-11 15:40:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|4519
1720712700000|2024-07-11 15:45:00|10752.2|10750.2|10753|10751|10755.3|10753.3|10752.2|10750.2|5162
1720713000000|2024-07-11 15:50:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|4453
1720713300000|2024-07-11 15:55:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|3407
1720713600000|2024-07-11 16:00:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|1527
1720713900000|2024-07-11 16:05:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|2980
1720714200000|2024-07-11 16:10:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|4485
1720714500000|2024-07-11 16:15:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|3844
1720714800000|2024-07-11 16:20:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|4630
1720715100000|2024-07-11 16:25:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1994
1720715400000|2024-07-11 16:30:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1672
1720715700000|2024-07-11 16:35:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|662
1720716000000|2024-07-11 16:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|1099
1720716300000|2024-07-11 16:45:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|1597
1720716600000|2024-07-11 16:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|943
1720716900000|2024-07-11 16:55:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10750.6|10748.6|3627
1720717200000|2024-07-11 17:00:00|10751|10749|10747.5|10745.5|10751.4|10749.4|10745.1|10743.1|5793
1720717500000|2024-07-11 17:05:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.3|10744.3|6607
1720717800000|2024-07-11 17:10:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|2311
1720718100000|2024-07-11 17:15:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|5378
1720718400000|2024-07-11 17:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1156
1720718700000|2024-07-11 17:25:00|10749.8|10747.8|10749|10747|10751.4|10749.4|10749|10747|1704
1720719000000|2024-07-11 17:30:00|10749.8|10747.8|10746.7|10744.7|10749.8|10747.8|10745.9|10743.9|5139
1720719300000|2024-07-11 17:35:00|10745.9|10743.9|10742.8|10740.8|10746.7|10744.7|10742.8|10740.8|4561
1720719600000|2024-07-11 17:40:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|3095
1720719900000|2024-07-11 17:45:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|2536
1720720200000|2024-07-11 17:50:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10742|10740|2350
1720720500000|2024-07-11 17:55:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|1032
1720720800000|2024-07-11 18:00:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|939
1720721100000|2024-07-11 18:05:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|3316
1720721400000|2024-07-11 18:10:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|659
1720721700000|2024-07-11 18:15:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|569
1720722000000|2024-07-11 18:20:00|||||||||517
1720722300000|2024-07-11 18:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|6337
1720722600000|2024-07-11 18:30:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|6374
1720722900000|2024-07-11 18:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|6326
1720723200000|2024-07-11 18:40:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|4282
1720723500000|2024-07-11 18:45:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|2993
1720723800000|2024-07-11 18:50:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|2631
1720724100000|2024-07-11 18:55:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|10878
1720724400000|2024-07-11 19:00:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|3730
1720724700000|2024-07-11 19:05:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|767
1720725000000|2024-07-11 19:10:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|2307
1720725300000|2024-07-11 19:15:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|3579
1720725600000|2024-07-11 19:20:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|715
1720725900000|2024-07-11 19:25:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|2807
1720726200000|2024-07-11 19:30:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|2595
1720726500000|2024-07-11 19:35:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|2283
1720726800000|2024-07-11 19:40:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|4584
1720727100000|2024-07-11 19:45:00|||||||||1850
1720727400000|2024-07-11 19:50:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2386
1720727700000|2024-07-11 19:55:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|3503
1720728000000|2024-07-11 20:00:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|3059
1720728300000|2024-07-11 20:05:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|2336
1720728600000|2024-07-11 20:10:00|||||||||1148
1720728900000|2024-07-11 20:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|902
1720729200000|2024-07-11 20:20:00|||||||||2726
1720729500000|2024-07-11 20:25:00|||||||||1983
1720729800000|2024-07-11 20:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|3344
1720730100000|2024-07-11 20:35:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|425
1720730400000|2024-07-11 20:40:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|3136
1720730700000|2024-07-11 20:45:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1463
1720731000000|2024-07-11 20:50:00|||||||||1762
1720731300000|2024-07-11 20:55:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|2515
1720735200000|2024-07-11 22:00:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1417
1720735500000|2024-07-11 22:05:00|10736.9|10734.9|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|187
1720735800000|2024-07-11 22:10:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|360
1720736100000|2024-07-11 22:15:00|||||||||90
1720736400000|2024-07-11 22:20:00|||||||||77
1720736700000|2024-07-11 22:25:00|||||||||65
1720737000000|2024-07-11 22:30:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|200
1720737300000|2024-07-11 22:35:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|378
1720737600000|2024-07-11 22:40:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|604
1720737900000|2024-07-11 22:45:00|||||||||12
1720738200000|2024-07-11 22:50:00|||||||||10
1720738500000|2024-07-11 22:55:00|||||||||9
1720738800000|2024-07-11 23:00:00|||||||||17
1720739100000|2024-07-11 23:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|26
1720739400000|2024-07-11 23:10:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|359
1720739700000|2024-07-11 23:15:00|||||||||2
1720740000000|2024-07-11 23:20:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|336
1720740300000|2024-07-11 23:25:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10736.5|10734.5|339
1720740600000|2024-07-11 23:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|385
1720740900000|2024-07-11 23:35:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|270
1720741200000|2024-07-11 23:40:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|277
1720741500000|2024-07-11 23:45:00|10739.7|10737.7|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|2238
1720741800000|2024-07-11 23:50:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|677
1720742100000|2024-07-11 23:55:00|10736.9|10734.9|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|602
1720742400000|2024-07-12 00:00:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|1691
1720742700000|2024-07-12 00:05:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|120
1720743000000|2024-07-12 00:10:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|898
1720743300000|2024-07-12 00:15:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|662
1720743600000|2024-07-12 00:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|1112
1720743900000|2024-07-12 00:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|776
1720744200000|2024-07-12 00:30:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|749
1720744500000|2024-07-12 00:35:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|495
1720744800000|2024-07-12 00:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|569
1720745100000|2024-07-12 00:45:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|221
1720745400000|2024-07-12 00:50:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|513
1720745700000|2024-07-12 00:55:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10732.6|10730.6|2797
1720746000000|2024-07-12 01:00:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|1829
1720746300000|2024-07-12 01:05:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|573
1720746600000|2024-07-12 01:10:00|||||||||5
1720746900000|2024-07-12 01:15:00|10732.3|10730.3|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|605
1720747200000|2024-07-12 01:20:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|914
1720747500000|2024-07-12 01:25:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|243
1720747800000|2024-07-12 01:30:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|810
1720748100000|2024-07-12 01:35:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|658
1720748400000|2024-07-12 01:40:00|||||||||3
1720748700000|2024-07-12 01:45:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|436
1720749000000|2024-07-12 01:50:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|481
1720749300000|2024-07-12 01:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|258
1720749600000|2024-07-12 02:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|260
1720749900000|2024-07-12 02:05:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1115
1720750200000|2024-07-12 02:10:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|583
1720750500000|2024-07-12 02:15:00|10729.1|10727.1|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|271
1720750800000|2024-07-12 02:20:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|409
1720751100000|2024-07-12 02:25:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|408
1720751400000|2024-07-12 02:30:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1417
1720751700000|2024-07-12 02:35:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|232
1720752000000|2024-07-12 02:40:00|10729.9|10727.9|10729.5|10727.5|10729.9|10727.9|10729.5|10727.5|121
1720752300000|2024-07-12 02:45:00|||||||||343
1720752600000|2024-07-12 02:50:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|502
1720752900000|2024-07-12 02:55:00|||||||||36
1720753200000|2024-07-12 03:00:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|101
1720753500000|2024-07-12 03:05:00|||||||||137
1720753800000|2024-07-12 03:10:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|182
1720754100000|2024-07-12 03:15:00|||||||||40
1720754400000|2024-07-12 03:20:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|297
1720754700000|2024-07-12 03:25:00|||||||||352
1720755000000|2024-07-12 03:30:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|945
1720755300000|2024-07-12 03:35:00|||||||||121
1720755600000|2024-07-12 03:40:00|10732.3|10730.3|10731.1|10729.1|10732.3|10730.3|10731.1|10729.1|1074
1720755900000|2024-07-12 03:45:00|||||||||2
1720756200000|2024-07-12 03:50:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|426
1720756500000|2024-07-12 03:55:00|||||||||181
1720756800000|2024-07-12 04:00:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|187
1720757100000|2024-07-12 04:05:00|||||||||29
1720757400000|2024-07-12 04:10:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|1318
1720757700000|2024-07-12 04:15:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|132
1720758000000|2024-07-12 04:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|840
1720758300000|2024-07-12 04:25:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|307
1720758600000|2024-07-12 04:30:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|114
1720758900000|2024-07-12 04:35:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|24
1720759200000|2024-07-12 04:40:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|102
1720759500000|2024-07-12 04:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|334
1720759800000|2024-07-12 04:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|69
1720760100000|2024-07-12 04:55:00|||||||||5
1720760400000|2024-07-12 05:00:00|||||||||76
1720760700000|2024-07-12 05:05:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|132
1720761000000|2024-07-12 05:10:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|327
1720761300000|2024-07-12 05:15:00|||||||||29
1720761600000|2024-07-12 05:20:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|38
1720761900000|2024-07-12 05:25:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|1073
1720762200000|2024-07-12 05:30:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|736
1720762500000|2024-07-12 05:35:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|149
1720762800000|2024-07-12 05:40:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|504
1720763100000|2024-07-12 05:45:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|762
1720763400000|2024-07-12 05:50:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|554
1720763700000|2024-07-12 05:55:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|193
1720764000000|2024-07-12 06:00:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|592
1720764300000|2024-07-12 06:05:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|279
1720764600000|2024-07-12 06:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|246
1720764900000|2024-07-12 06:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1671
1720765200000|2024-07-12 06:20:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|282
1720765500000|2024-07-12 06:25:00|10737.7|10735.7|10737.3|10735.3|10737.7|10735.7|10736.5|10734.5|1163
1720765800000|2024-07-12 06:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|358
1720766100000|2024-07-12 06:35:00|10736.5|10734.5|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|106
1720766400000|2024-07-12 06:40:00|||||||||89
1720766700000|2024-07-12 06:45:00|||||||||486
1720767000000|2024-07-12 06:50:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|842
1720767300000|2024-07-12 06:55:00|10738.1|10736.1|10734.2|10732.2|10738.1|10736.1|10734.2|10732.2|3817
1720767600000|2024-07-12 07:00:00|10735|10733|10735|10733|10735.8|10733.8|10733.4|10731.4|2136
1720767900000|2024-07-12 07:05:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|881
1720768200000|2024-07-12 07:10:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|768
1720768500000|2024-07-12 07:15:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|923
1720768800000|2024-07-12 07:20:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|562
1720769100000|2024-07-12 07:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|412
1720769400000|2024-07-12 07:30:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|448
1720769700000|2024-07-12 07:35:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|171
1720770000000|2024-07-12 07:40:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|571
1720770300000|2024-07-12 07:45:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|653
1720770600000|2024-07-12 07:50:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|1064
1720770900000|2024-07-12 07:55:00|10734.6|10732.6|10734.2|10732.2|10734.6|10732.6|10734.2|10732.2|1059
1720771200000|2024-07-12 08:00:00|||||||||545
1720771500000|2024-07-12 08:05:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|3334
1720771800000|2024-07-12 08:10:00|10735.4|10733.4|10737.3|10735.3|10737.3|10735.3|10735|10733|1548
1720772100000|2024-07-12 08:15:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|2213
1720772400000|2024-07-12 08:20:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|368
1720772700000|2024-07-12 08:25:00|10736.5|10734.5|10735|10733|10737.3|10735.3|10735|10733|810
1720773000000|2024-07-12 08:30:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|823
1720773300000|2024-07-12 08:35:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|154
1720773600000|2024-07-12 08:40:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|119
1720773900000|2024-07-12 08:45:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1526
1720774200000|2024-07-12 08:50:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|613
1720774500000|2024-07-12 08:55:00|10735|10733|10735|10733|10735|10733|10735|10733|757
1720774800000|2024-07-12 09:00:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1238
1720775100000|2024-07-12 09:05:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1233
1720775400000|2024-07-12 09:10:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1762
1720775700000|2024-07-12 09:15:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|443
1720776000000|2024-07-12 09:20:00|||||||||95
1720776300000|2024-07-12 09:25:00|||||||||157
1720776600000|2024-07-12 09:30:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|3344
1720776900000|2024-07-12 09:35:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|397
1720777200000|2024-07-12 09:40:00|||||||||244
1720777500000|2024-07-12 09:45:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1267
1720777800000|2024-07-12 09:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|716
1720778100000|2024-07-12 09:55:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|817
1720778400000|2024-07-12 10:00:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|708
1720778700000|2024-07-12 10:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1320
1720779000000|2024-07-12 10:10:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1021
1720779300000|2024-07-12 10:15:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|585
1720779600000|2024-07-12 10:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|556
1720779900000|2024-07-12 10:25:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|420
1720780200000|2024-07-12 10:30:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|853
1720780500000|2024-07-12 10:35:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1098
1720780800000|2024-07-12 10:40:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1072
1720781100000|2024-07-12 10:45:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|457
1720781400000|2024-07-12 10:50:00|10731.1|10729.1|10732.6|10730.6|10733|10731|10731.1|10729.1|2245
1720781700000|2024-07-12 10:55:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1580
1720782000000|2024-07-12 11:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1745
1720782300000|2024-07-12 11:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|648
1720782600000|2024-07-12 11:10:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1655
1720782900000|2024-07-12 11:15:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|951
1720783200000|2024-07-12 11:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|934
1720783500000|2024-07-12 11:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1018
1720783800000|2024-07-12 11:30:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|931
1720784100000|2024-07-12 11:35:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1525
1720784400000|2024-07-12 11:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2596
1720784700000|2024-07-12 11:45:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1685
1720785000000|2024-07-12 11:50:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1926
1720785300000|2024-07-12 11:55:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|2569
1720785600000|2024-07-12 12:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1780
1720785900000|2024-07-12 12:05:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|2414
1720786200000|2024-07-12 12:10:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|2003
1720786500000|2024-07-12 12:15:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|5222
1720786800000|2024-07-12 12:20:00|10740.5|10738.5|10743.6|10741.6|10743.6|10741.6|10740.5|10738.5|5707
1720787100000|2024-07-12 12:25:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742|10740|4449
1720787400000|2024-07-12 12:30:00|10731.1|10729.1|10734.2|10732.2|10737.3|10735.3|10722.5|10720.5|24051
1720787700000|2024-07-12 12:35:00|10735|10733|10734.2|10732.2|10741.2|10739.2|10734.2|10732.2|12202
1720788000000|2024-07-12 12:40:00|10735|10733|10740.5|10738.5|10743.6|10741.6|10732.6|10730.6|11030
1720788300000|2024-07-12 12:45:00|10741.2|10739.2|10746.7|10744.7|10746.7|10744.7|10739.7|10737.7|12466
1720788600000|2024-07-12 12:50:00|10745.9|10743.9|10749|10747|10749.8|10747.8|10744.4|10742.4|13660
1720788900000|2024-07-12 12:55:00|10748.3|10746.3|10744.4|10742.4|10750.6|10748.6|10744.4|10742.4|5727
1720789200000|2024-07-12 13:00:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|5141
1720789500000|2024-07-12 13:05:00|10745.1|10743.1|10746.7|10744.7|10748.3|10746.3|10744.4|10742.4|4933
1720789800000|2024-07-12 13:10:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10742.8|10740.8|6863
1720790100000|2024-07-12 13:15:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10743.6|10741.6|4111
1720790400000|2024-07-12 13:20:00|10743.6|10741.6|10742.8|10740.8|10745.1|10743.1|10742|10740|2420
1720790700000|2024-07-12 13:25:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|2377
1720791000000|2024-07-12 13:30:00|10745.9|10743.9|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|3741
1720791300000|2024-07-12 13:35:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2406
1720791600000|2024-07-12 13:40:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|3936
1720791900000|2024-07-12 13:45:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10742|10740|2060
1720792200000|2024-07-12 13:50:00|10742.8|10740.8|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|4741
1720792500000|2024-07-12 13:55:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|4394
1720792800000|2024-07-12 14:00:00|10748.7|10746.7|10749|10747|10750.2|10748.2|10745.9|10743.9|6275
1720793100000|2024-07-12 14:05:00|10748.3|10746.3|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|3515
1720793400000|2024-07-12 14:10:00|10749|10747|10751.4|10749.4|10752.2|10750.2|10748.3|10746.3|4249
1720793700000|2024-07-12 14:15:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|3474
1720794000000|2024-07-12 14:20:00|10750.6|10748.6|10746.7|10744.7|10751.4|10749.4|10745.1|10743.1|8277
1720794300000|2024-07-12 14:25:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|8183
1720794600000|2024-07-12 14:30:00|10744.4|10742.4|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|6347
1720794900000|2024-07-12 14:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|1232
1720795200000|2024-07-12 14:40:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|3889
1720795500000|2024-07-12 14:45:00|10743.6|10741.6|10745.1|10743.1|10746.7|10744.7|10742.8|10740.8|4986
1720795800000|2024-07-12 14:50:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|2296
1720796100000|2024-07-12 14:55:00|10745.9|10743.9|10743.6|10741.6|10745.9|10743.9|10743.6|10741.6|2552
1720796400000|2024-07-12 15:00:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|3767
1720796700000|2024-07-12 15:05:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|2822
1720797000000|2024-07-12 15:10:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|1997
1720797300000|2024-07-12 15:15:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|2813
1720797600000|2024-07-12 15:20:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2164
1720797900000|2024-07-12 15:25:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1075
1720798200000|2024-07-12 15:30:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|3509
1720798500000|2024-07-12 15:35:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|4024
1720798800000|2024-07-12 15:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|5304
1720799100000|2024-07-12 15:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|2196
1720799400000|2024-07-12 15:50:00|||||||||1087
1720799700000|2024-07-12 15:55:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1944
1720800000000|2024-07-12 16:00:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|1514
1720800300000|2024-07-12 16:05:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1165
1720800600000|2024-07-12 16:10:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1945
1720800900000|2024-07-12 16:15:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|2346
1720801200000|2024-07-12 16:20:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1162
1720801500000|2024-07-12 16:25:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|2123
1720801800000|2024-07-12 16:30:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|2066
1720802100000|2024-07-12 16:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1193
1720802400000|2024-07-12 16:40:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1379
1720802700000|2024-07-12 16:45:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|922
1720803000000|2024-07-12 16:50:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1448
1720803300000|2024-07-12 16:55:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|892
1720803600000|2024-07-12 17:00:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1930
1720803900000|2024-07-12 17:05:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|2836
1720804200000|2024-07-12 17:10:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1305
1720804500000|2024-07-12 17:15:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|1904
1720804800000|2024-07-12 17:20:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|1045
1720805100000|2024-07-12 17:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1430
1720805400000|2024-07-12 17:30:00|||||||||2585
1720805700000|2024-07-12 17:35:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|2289
1720806000000|2024-07-12 17:40:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|294
1720806300000|2024-07-12 17:45:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2002
1720806600000|2024-07-12 17:50:00|||||||||201
1720806900000|2024-07-12 17:55:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2101
1720807200000|2024-07-12 18:00:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|3052
1720807500000|2024-07-12 18:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2313
1720807800000|2024-07-12 18:10:00|||||||||376
1720808100000|2024-07-12 18:15:00|||||||||2280
1720808400000|2024-07-12 18:20:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2077
1720808700000|2024-07-12 18:25:00|||||||||265
1720809000000|2024-07-12 18:30:00|||||||||452
1720809300000|2024-07-12 18:35:00|||||||||452
1720809600000|2024-07-12 18:40:00|||||||||700
1720809900000|2024-07-12 18:45:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|7686
1720810200000|2024-07-12 18:50:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1617
1720810500000|2024-07-12 18:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|3975
1720810800000|2024-07-12 19:00:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|2912
1720811100000|2024-07-12 19:05:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|2150
1720811400000|2024-07-12 19:10:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3256
1720811700000|2024-07-12 19:15:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2798
1720812000000|2024-07-12 19:20:00|||||||||1184
1720812300000|2024-07-12 19:25:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|1821
1720812600000|2024-07-12 19:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1728
1720812900000|2024-07-12 19:35:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|3111
1720813200000|2024-07-12 19:40:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|2419
1720813500000|2024-07-12 19:45:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|4555
1720813800000|2024-07-12 19:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2017
1720814100000|2024-07-12 19:55:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4593
1720814400000|2024-07-12 20:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|4268
1720814700000|2024-07-12 20:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1346
1720815000000|2024-07-12 20:10:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2758
1720815300000|2024-07-12 20:15:00|||||||||814
1720815600000|2024-07-12 20:20:00|||||||||422
1720815900000|2024-07-12 20:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|2895
1720816200000|2024-07-12 20:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|952
1720816500000|2024-07-12 20:35:00|||||||||2308
1720816800000|2024-07-12 20:40:00|||||||||724
1720817100000|2024-07-12 20:45:00|||||||||2524
1720817400000|2024-07-12 20:50:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3723
1720817700000|2024-07-12 20:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2541
1720994400000|2024-07-14 22:00:00|10735.8|10733.8|10733.4|10731.4|10736.5|10734.5|10730.3|10728.3|6790
1720994700000|2024-07-14 22:05:00|10732.3|10730.3|10731.9|10729.9|10736.5|10734.5|10731.1|10729.1|3808
1720995000000|2024-07-14 22:10:00|10732.6|10730.6|10736.5|10734.5|10736.5|10734.5|10729.5|10727.5|4044
1720995300000|2024-07-14 22:15:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10731.1|10729.1|1899
1720995600000|2024-07-14 22:20:00|10735|10733|10738.1|10736.1|10738.1|10736.1|10735|10733|969
1720995900000|2024-07-14 22:25:00|10738.9|10736.9|10740.5|10738.5|10741.2|10739.2|10738.1|10736.1|1303
1720996200000|2024-07-14 22:30:00|10741.2|10739.2|10742|10740|10743.6|10741.6|10741.2|10739.2|2459
1720996500000|2024-07-14 22:35:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10740.5|10738.5|817
1720996800000|2024-07-14 22:40:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|367
1720997100000|2024-07-14 22:45:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|451
1720997400000|2024-07-14 22:50:00|10737.7|10735.7|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|492
1720997700000|2024-07-14 22:55:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|175
1720998000000|2024-07-14 23:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|502
1720998300000|2024-07-14 23:05:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1245
1720998600000|2024-07-14 23:10:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|338
1720998900000|2024-07-14 23:15:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|196
1720999200000|2024-07-14 23:20:00|||||||||4
1720999500000|2024-07-14 23:25:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|458
1720999800000|2024-07-14 23:30:00|10736.2|10734.2|10738.1|10736.1|10738.9|10736.9|10736.2|10734.2|629
1721000100000|2024-07-14 23:35:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|376
1721000400000|2024-07-14 23:40:00|||||||||92
1721000700000|2024-07-14 23:45:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|267
1721001000000|2024-07-14 23:50:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|843
1721001300000|2024-07-14 23:55:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1167
1721001600000|2024-07-15 00:00:00|10738.1|10736.1|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|853
1721001900000|2024-07-15 00:05:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|719
1721002200000|2024-07-15 00:10:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|241
1721002500000|2024-07-15 00:15:00|10741.2|10739.2|10738.9|10736.9|10741.2|10739.2|10738.9|10736.9|780
1721002800000|2024-07-15 00:20:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|184
1721003100000|2024-07-15 00:25:00|||||||||207
1721003400000|2024-07-15 00:30:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|413
1721003700000|2024-07-15 00:35:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|906
1721004000000|2024-07-15 00:40:00|10739.3|10737.3|10740.5|10738.5|10740.5|10738.5|10739.3|10737.3|473
1721004300000|2024-07-15 00:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|361
1721004600000|2024-07-15 00:50:00|||||||||285
1721004900000|2024-07-15 00:55:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|794
1721005200000|2024-07-15 01:00:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|170
1721005500000|2024-07-15 01:05:00|||||||||80
1721005800000|2024-07-15 01:10:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|555
1721006100000|2024-07-15 01:15:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|636
1721006400000|2024-07-15 01:20:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|518
1721006700000|2024-07-15 01:25:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|349
1721007000000|2024-07-15 01:30:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|249
1721007300000|2024-07-15 01:35:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|138
1721007600000|2024-07-15 01:40:00|||||||||7
1721007900000|2024-07-15 01:45:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|663
1721008200000|2024-07-15 01:50:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|821
1721008500000|2024-07-15 01:55:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|630
1721008800000|2024-07-15 02:00:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|109
1721009100000|2024-07-15 02:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|163
1721009400000|2024-07-15 02:10:00|||||||||62
1721009700000|2024-07-15 02:15:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|368
1721010000000|2024-07-15 02:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|242
1721010300000|2024-07-15 02:25:00|||||||||24
1721010600000|2024-07-15 02:30:00|||||||||158
1721010900000|2024-07-15 02:35:00|||||||||6
1721011200000|2024-07-15 02:40:00|||||||||69
1721011500000|2024-07-15 02:45:00|||||||||75
1721011800000|2024-07-15 02:50:00|||||||||5
1721012100000|2024-07-15 02:55:00|||||||||92
1721012400000|2024-07-15 03:00:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|613
1721012700000|2024-07-15 03:05:00|||||||||18
1721013000000|2024-07-15 03:10:00|||||||||29
1721013300000|2024-07-15 03:15:00|||||||||2
1721013600000|2024-07-15 03:20:00|||||||||461
1721013900000|2024-07-15 03:25:00|||||||||172
1721014200000|2024-07-15 03:30:00|||||||||186
1721014500000|2024-07-15 03:35:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|193
1721014800000|2024-07-15 03:40:00|||||||||15
1721015100000|2024-07-15 03:45:00|||||||||3
1721015400000|2024-07-15 03:50:00|||||||||724
1721015700000|2024-07-15 03:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|221
1721016000000|2024-07-15 04:00:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|159
1721016300000|2024-07-15 04:05:00|10740.1|10738.1|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|1186
1721016600000|2024-07-15 04:10:00|||||||||458
1721016900000|2024-07-15 04:15:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|612
1721017200000|2024-07-15 04:20:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|348
1721017500000|2024-07-15 04:25:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|103
1721017800000|2024-07-15 04:30:00|||||||||145
1721018100000|2024-07-15 04:35:00|||||||||187
1721018400000|2024-07-15 04:40:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1164
1721018700000|2024-07-15 04:45:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|353
1721019000000|2024-07-15 04:50:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|155
1721019300000|2024-07-15 04:55:00|||||||||1
1721019600000|2024-07-15 05:00:00|||||||||160
1721019900000|2024-07-15 05:05:00|||||||||4
1721020200000|2024-07-15 05:10:00|||||||||3
1721020500000|2024-07-15 05:15:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|403
1721021100000|2024-07-15 05:25:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|695
1721021400000|2024-07-15 05:30:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|472
1721021700000|2024-07-15 05:35:00|||||||||1
1721022000000|2024-07-15 05:40:00|||||||||93
1721022300000|2024-07-15 05:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|591
1721022600000|2024-07-15 05:50:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1013
1721022900000|2024-07-15 05:55:00|||||||||16
1721023200000|2024-07-15 06:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|774
1721023500000|2024-07-15 06:05:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1188
1721023800000|2024-07-15 06:10:00|10739.3|10737.3|10738.1|10736.1|10739.3|10737.3|10738.1|10736.1|1093
1721024100000|2024-07-15 06:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|926
1721024400000|2024-07-15 06:20:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1227
1721024700000|2024-07-15 06:25:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1782
1721025000000|2024-07-15 06:30:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|471
1721025300000|2024-07-15 06:35:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|1177
1721025600000|2024-07-15 06:40:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|1795
1721025900000|2024-07-15 06:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|2758
1721026200000|2024-07-15 06:50:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|857
1721026500000|2024-07-15 06:55:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|526
1721026800000|2024-07-15 07:00:00|10744.4|10742.4|10747.5|10745.5|10747.5|10745.5|10744.4|10742.4|2601
1721027100000|2024-07-15 07:05:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|3047
1721027400000|2024-07-15 07:10:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1446
1721027700000|2024-07-15 07:15:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|940
1721028000000|2024-07-15 07:20:00|10748.3|10746.3|10749|10747|10749|10747|10746.7|10744.7|1880
1721028300000|2024-07-15 07:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|651
1721028600000|2024-07-15 07:30:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2466
1721028900000|2024-07-15 07:35:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|960
1721029200000|2024-07-15 07:40:00|10750.2|10748.2|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|1135
1721029500000|2024-07-15 07:45:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|3295
1721029800000|2024-07-15 07:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|2283
1721030100000|2024-07-15 07:55:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1587
1721030400000|2024-07-15 08:00:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1120
1721030700000|2024-07-15 08:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|713
1721031000000|2024-07-15 08:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2341
1721031300000|2024-07-15 08:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|5093
1721031600000|2024-07-15 08:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1608
1721031900000|2024-07-15 08:25:00|||||||||261
1721032200000|2024-07-15 08:30:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1216
1721032500000|2024-07-15 08:35:00|||||||||941
1721032800000|2024-07-15 08:40:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|845
1721033100000|2024-07-15 08:45:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|687
1721033400000|2024-07-15 08:50:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|2372
1721033700000|2024-07-15 08:55:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1903
1721034000000|2024-07-15 09:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|228
1721034300000|2024-07-15 09:05:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1885
1721034600000|2024-07-15 09:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|665
1721034900000|2024-07-15 09:15:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|5029
1721035200000|2024-07-15 09:20:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|1268
1721035500000|2024-07-15 09:25:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|4410
1721035800000|2024-07-15 09:30:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1472
1721036100000|2024-07-15 09:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2415
1721036400000|2024-07-15 09:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1984
1721036700000|2024-07-15 09:45:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|509
1721037000000|2024-07-15 09:50:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|749
1721037300000|2024-07-15 09:55:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|1585
1721037600000|2024-07-15 10:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1083
1721037900000|2024-07-15 10:05:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|650
1721038200000|2024-07-15 10:10:00|||||||||243
1721038500000|2024-07-15 10:15:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2346
1721038800000|2024-07-15 10:20:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|609
1721039100000|2024-07-15 10:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|828
1721039400000|2024-07-15 10:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|316
1721039700000|2024-07-15 10:35:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1137
1721040000000|2024-07-15 10:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|227
1721040300000|2024-07-15 10:45:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|1271
1721040600000|2024-07-15 10:50:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|1510
1721040900000|2024-07-15 10:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|710
1721041200000|2024-07-15 11:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1714
1721041500000|2024-07-15 11:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1489
1721041800000|2024-07-15 11:10:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10749|10747|4354
1721042100000|2024-07-15 11:15:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|938
1721042400000|2024-07-15 11:20:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1759
1721042700000|2024-07-15 11:25:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|996
1721043000000|2024-07-15 11:30:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|4003
1721043300000|2024-07-15 11:35:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|581
1721043600000|2024-07-15 11:40:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|2595
1721043900000|2024-07-15 11:45:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|4933
1721044200000|2024-07-15 11:50:00|10742.8|10740.8|10739.7|10737.7|10742.8|10740.8|10739.7|10737.7|2394
1721044500000|2024-07-15 11:55:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|3199
1721044800000|2024-07-15 12:00:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|5787
1721045100000|2024-07-15 12:05:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|2872
1721045400000|2024-07-15 12:10:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|1579
1721045700000|2024-07-15 12:15:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10741.2|10739.2|2397
1721046000000|2024-07-15 12:20:00|10742.8|10740.8|10745.1|10743.1|10745.1|10743.1|10742.8|10740.8|2549
1721046300000|2024-07-15 12:25:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|2921
1721046600000|2024-07-15 12:30:00|10745.1|10743.1|10742|10740|10746.7|10744.7|10742|10740|3870
1721046900000|2024-07-15 12:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|2622
1721047200000|2024-07-15 12:40:00|10742|10740|10743.6|10741.6|10743.6|10741.6|10742|10740|5343
1721047500000|2024-07-15 12:45:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10742|10740|4024
1721047800000|2024-07-15 12:50:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|2644
1721048100000|2024-07-15 12:55:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|3007
1721048400000|2024-07-15 13:00:00|10744.4|10742.4|10746.7|10744.7|10747.5|10745.5|10744.4|10742.4|4103
1721048700000|2024-07-15 13:05:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10745.9|10743.9|5763
1721049000000|2024-07-15 13:10:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|2265
1721049300000|2024-07-15 13:15:00|10747.1|10745.1|10749|10747|10749|10747|10746.7|10744.7|1285
1721049600000|2024-07-15 13:20:00|10749.8|10747.8|10749|10747|10751.4|10749.4|10749|10747|7012
1721049900000|2024-07-15 13:25:00|10749.8|10747.8|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|10362
1721050200000|2024-07-15 13:30:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10750.6|10748.6|10055
1721050500000|2024-07-15 13:35:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|24629
1721050800000|2024-07-15 13:40:00|10753.7|10751.7|10751.4|10749.4|10754.5|10752.5|10749.8|10747.8|6875
1721051100000|2024-07-15 13:45:00|10752.2|10750.2|10749|10747|10752.2|10750.2|10749|10747|6017
1721051400000|2024-07-15 13:50:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|3518
1721051700000|2024-07-15 13:55:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|3194
1721052000000|2024-07-15 14:00:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10744.4|10742.4|6703
1721052300000|2024-07-15 14:05:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|4632
1721052600000|2024-07-15 14:10:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|3151
1721052900000|2024-07-15 14:15:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|4097
1721053200000|2024-07-15 14:20:00|10746.3|10744.3|10745.9|10743.9|10746.3|10744.3|10744.4|10742.4|2915
1721053500000|2024-07-15 14:25:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|3745
1721053800000|2024-07-15 14:30:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|2322
1721054100000|2024-07-15 14:35:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|4580
1721054400000|2024-07-15 14:40:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|4434
1721054700000|2024-07-15 14:45:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|2997
1721055000000|2024-07-15 14:50:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|4751
1721055300000|2024-07-15 14:55:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|4188
1721055600000|2024-07-15 15:00:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|3296
1721055900000|2024-07-15 15:05:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1609
1721056200000|2024-07-15 15:10:00|||||||||718
1721056500000|2024-07-15 15:15:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|1622
1721056800000|2024-07-15 15:20:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1563
1721057100000|2024-07-15 15:25:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|2998
1721057400000|2024-07-15 15:30:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|812
1721057700000|2024-07-15 15:35:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|2501
1721058000000|2024-07-15 15:40:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|2812
1721058300000|2024-07-15 15:45:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|963
1721058600000|2024-07-15 15:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|3434
1721058900000|2024-07-15 15:55:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|5651
1721059200000|2024-07-15 16:00:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|3439
1721059500000|2024-07-15 16:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2419
1721059800000|2024-07-15 16:10:00|10750.6|10748.6|10749|10747|10751.4|10749.4|10749|10747|2455
1721060100000|2024-07-15 16:15:00|10749.8|10747.8|10749.8|10747.8|10751.4|10749.4|10749|10747|1709
1721060400000|2024-07-15 16:20:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|2508
1721060700000|2024-07-15 16:25:00|10749.8|10747.8|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|2922
1721061000000|2024-07-15 16:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|3107
1721061300000|2024-07-15 16:35:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|2808
1721061600000|2024-07-15 16:40:00|10753|10751|10752.2|10750.2|10760.4|10758.4|10752.2|10750.2|13664
1721061900000|2024-07-15 16:45:00|10751.4|10749.4|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|7584
1721062200000|2024-07-15 16:50:00|10749|10747|10749|10747|10750.6|10748.6|10748.3|10746.3|2989
1721062500000|2024-07-15 16:55:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10746.7|10744.7|4599
1721062800000|2024-07-15 17:00:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|4207
1721063100000|2024-07-15 17:05:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2385
1721063400000|2024-07-15 17:10:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|5082
1721063700000|2024-07-15 17:15:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10742.8|10740.8|3659
1721064000000|2024-07-15 17:20:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|2143
1721064300000|2024-07-15 17:25:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|1916
1721064600000|2024-07-15 17:30:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|4159
1721064900000|2024-07-15 17:35:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742|10740|4165
1721065200000|2024-07-15 17:40:00|||||||||881
1721065500000|2024-07-15 17:45:00|10742.8|10740.8|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|1497
1721065800000|2024-07-15 17:50:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1029
1721066100000|2024-07-15 17:55:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|797
1721066400000|2024-07-15 18:00:00|||||||||776
1721066700000|2024-07-15 18:05:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|795
1721067000000|2024-07-15 18:10:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10746.7|10744.7|3092
1721067300000|2024-07-15 18:15:00|||||||||1742
1721067600000|2024-07-15 18:20:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|280
1721067900000|2024-07-15 18:25:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|3563
1721068200000|2024-07-15 18:30:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|583
1721068500000|2024-07-15 18:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1980
1721068800000|2024-07-15 18:40:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|4353
1721069100000|2024-07-15 18:45:00|||||||||814
1721069400000|2024-07-15 18:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1716
1721069700000|2024-07-15 18:55:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|8046
1721070000000|2024-07-15 19:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|3274
1721070300000|2024-07-15 19:05:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|3763
1721070600000|2024-07-15 19:10:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1755
1721070900000|2024-07-15 19:15:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|5580
1721071200000|2024-07-15 19:20:00|10744.4|10742.4|10745.1|10743.1|10746.7|10744.7|10743.6|10741.6|5199
1721071500000|2024-07-15 19:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2220
1721071800000|2024-07-15 19:30:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|714
1721072100000|2024-07-15 19:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|1994
1721072400000|2024-07-15 19:40:00|10746.3|10744.3|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|2339
1721072700000|2024-07-15 19:45:00|10747.5|10745.5|10749|10747|10749|10747|10746.7|10744.7|4586
1721073000000|2024-07-15 19:50:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|3233
1721073300000|2024-07-15 19:55:00|||||||||3762
1721073600000|2024-07-15 20:00:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2740
1721073900000|2024-07-15 20:05:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|4086
1721074200000|2024-07-15 20:10:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|861
1721074500000|2024-07-15 20:15:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|5018
1721074800000|2024-07-15 20:20:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2005
1721075100000|2024-07-15 20:25:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|532
1721075400000|2024-07-15 20:30:00|||||||||293
1721075700000|2024-07-15 20:35:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|2528
1721076000000|2024-07-15 20:40:00|||||||||672
1721076300000|2024-07-15 20:45:00|||||||||494
1721076600000|2024-07-15 20:50:00|||||||||611
1721076900000|2024-07-15 20:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|2090
1721080800000|2024-07-15 22:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|578
1721081400000|2024-07-15 22:10:00|||||||||24
1721081700000|2024-07-15 22:15:00|||||||||5
1721082000000|2024-07-15 22:20:00|||||||||2
1721082300000|2024-07-15 22:25:00|||||||||8
1721082600000|2024-07-15 22:30:00|||||||||149
1721082900000|2024-07-15 22:35:00|||||||||288
1721083200000|2024-07-15 22:40:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|150
1721083500000|2024-07-15 22:45:00|||||||||97
1721083800000|2024-07-15 22:50:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|169
1721084100000|2024-07-15 22:55:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|13
1721084400000|2024-07-15 23:00:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|242
1721084700000|2024-07-15 23:05:00|||||||||65
1721085000000|2024-07-15 23:10:00|||||||||14
1721085300000|2024-07-15 23:15:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|224
1721085600000|2024-07-15 23:20:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|178
1721085900000|2024-07-15 23:25:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|202
1721086200000|2024-07-15 23:30:00|||||||||204
1721086500000|2024-07-15 23:35:00|||||||||162
1721086800000|2024-07-15 23:40:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|153
1721087100000|2024-07-15 23:45:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|139
1721087400000|2024-07-15 23:50:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|470
1721087700000|2024-07-15 23:55:00|||||||||52
1721088000000|2024-07-16 00:00:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|439
1721088300000|2024-07-16 00:05:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|57
1721088600000|2024-07-16 00:10:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|700
1721088900000|2024-07-16 00:15:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|106
1721089200000|2024-07-16 00:20:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|287
1721089500000|2024-07-16 00:25:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|313
1721089800000|2024-07-16 00:30:00|10751|10749|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|747
1721090100000|2024-07-16 00:35:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|260
1721090400000|2024-07-16 00:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|272
1721090700000|2024-07-16 00:45:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|523
1721091000000|2024-07-16 00:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|321
1721091300000|2024-07-16 00:55:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|423
1721091600000|2024-07-16 01:00:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|87
1721091900000|2024-07-16 01:05:00|||||||||218
1721092200000|2024-07-16 01:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|188
1721092500000|2024-07-16 01:15:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|779
1721092800000|2024-07-16 01:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|260
1721093100000|2024-07-16 01:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|915
1721093400000|2024-07-16 01:30:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|504
1721093700000|2024-07-16 01:35:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|240
1721094000000|2024-07-16 01:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|182
1721094300000|2024-07-16 01:45:00|||||||||507
1721094600000|2024-07-16 01:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|340
1721094900000|2024-07-16 01:55:00|||||||||31
1721095200000|2024-07-16 02:00:00|10749|10747|10749|10747|10749|10747|10749|10747|53
1721095500000|2024-07-16 02:05:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|319
1721095800000|2024-07-16 02:10:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|418
1721096100000|2024-07-16 02:15:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|434
1721096400000|2024-07-16 02:20:00|||||||||89
1721096700000|2024-07-16 02:25:00|||||||||32
1721097000000|2024-07-16 02:30:00|||||||||166
1721097300000|2024-07-16 02:35:00|||||||||5
1721097600000|2024-07-16 02:40:00|||||||||81
1721097900000|2024-07-16 02:45:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|68
1721098200000|2024-07-16 02:50:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|560
1721098500000|2024-07-16 02:55:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|180
1721098800000|2024-07-16 03:00:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|226
1721099100000|2024-07-16 03:05:00|10748.7|10746.7|10748.3|10746.3|10749|10747|10748.3|10746.3|399
1721099400000|2024-07-16 03:10:00|10749|10747|10749|10747|10749|10747|10749|10747|418
1721099700000|2024-07-16 03:15:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|177
1721100000000|2024-07-16 03:20:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|353
1721100300000|2024-07-16 03:25:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|62
1721100600000|2024-07-16 03:30:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|79
1721100900000|2024-07-16 03:35:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|71
1721101200000|2024-07-16 03:40:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|175
1721101500000|2024-07-16 03:45:00|||||||||175
1721101800000|2024-07-16 03:50:00|||||||||417
1721102100000|2024-07-16 03:55:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|198
1721102400000|2024-07-16 04:00:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|431
1721102700000|2024-07-16 04:05:00|||||||||148
1721103000000|2024-07-16 04:10:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|195
1721103300000|2024-07-16 04:15:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|775
1721103600000|2024-07-16 04:20:00|||||||||52
1721103900000|2024-07-16 04:25:00|||||||||20
1721104200000|2024-07-16 04:30:00|||||||||32
1721104500000|2024-07-16 04:35:00|||||||||184
1721104800000|2024-07-16 04:40:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|727
1721105100000|2024-07-16 04:45:00|||||||||131
1721105400000|2024-07-16 04:50:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|743
1721105700000|2024-07-16 04:55:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1306
1721106000000|2024-07-16 05:00:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|246
1721106300000|2024-07-16 05:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|82
1721106600000|2024-07-16 05:10:00|||||||||80
1721106900000|2024-07-16 05:15:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|185
1721107200000|2024-07-16 05:20:00|||||||||8
1721107500000|2024-07-16 05:25:00|||||||||349
1721107800000|2024-07-16 05:30:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|539
1721108100000|2024-07-16 05:35:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|306
1721108400000|2024-07-16 05:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|385
1721108700000|2024-07-16 05:45:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|213
1721109000000|2024-07-16 05:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|364
1721109300000|2024-07-16 05:55:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|196
1721109600000|2024-07-16 06:00:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|958
1721109900000|2024-07-16 06:05:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1476
1721110200000|2024-07-16 06:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|73
1721110500000|2024-07-16 06:15:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|1326
1721110800000|2024-07-16 06:20:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|1555
1721111100000|2024-07-16 06:25:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|813
1721111400000|2024-07-16 06:30:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|397
1721111700000|2024-07-16 06:35:00|||||||||430
1721112000000|2024-07-16 06:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|712
1721112300000|2024-07-16 06:45:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1282
1721112600000|2024-07-16 06:50:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1572
1721112900000|2024-07-16 06:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2048
1721113200000|2024-07-16 07:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1293
1721113500000|2024-07-16 07:05:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|1171
1721113800000|2024-07-16 07:10:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1396
1721114100000|2024-07-16 07:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1099
1721114400000|2024-07-16 07:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1696
1721114700000|2024-07-16 07:25:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1656
1721115000000|2024-07-16 07:30:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1216
1721115300000|2024-07-16 07:35:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2482
1721115600000|2024-07-16 07:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|1889
1721115900000|2024-07-16 07:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1567
1721116200000|2024-07-16 07:50:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1147
1721116500000|2024-07-16 07:55:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1907
1721116800000|2024-07-16 08:00:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2343
1721117100000|2024-07-16 08:05:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|2319
1721117400000|2024-07-16 08:10:00|||||||||695
1721117700000|2024-07-16 08:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1895
1721118000000|2024-07-16 08:20:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|379
1721118300000|2024-07-16 08:25:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|1672
1721118600000|2024-07-16 08:30:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|865
1721118900000|2024-07-16 08:35:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|742
1721119200000|2024-07-16 08:40:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1110
1721119500000|2024-07-16 08:45:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|435
1721119800000|2024-07-16 08:50:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1828
1721120100000|2024-07-16 08:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|612
1721120400000|2024-07-16 09:00:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1987
1721120700000|2024-07-16 09:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|743
1721121000000|2024-07-16 09:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|256
1721121300000|2024-07-16 09:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|269
1721121600000|2024-07-16 09:20:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|906
1721121900000|2024-07-16 09:25:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|2632
1721122200000|2024-07-16 09:30:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3461
1721122500000|2024-07-16 09:35:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3014
1721122800000|2024-07-16 09:40:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|2355
1721123100000|2024-07-16 09:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|679
1721123400000|2024-07-16 09:50:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|1254
1721123700000|2024-07-16 09:55:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1976
1721124000000|2024-07-16 10:00:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|759
1721124300000|2024-07-16 10:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1883
1721124600000|2024-07-16 10:10:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|942
1721124900000|2024-07-16 10:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|918
1721125200000|2024-07-16 10:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1518
1721125500000|2024-07-16 10:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1109
1721125800000|2024-07-16 10:30:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|811
1721126100000|2024-07-16 10:35:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|864
1721126400000|2024-07-16 10:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1356
1721126700000|2024-07-16 10:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2419
1721127000000|2024-07-16 10:50:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|2195
1721127300000|2024-07-16 10:55:00|||||||||1043
1721127600000|2024-07-16 11:00:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|930
1721127900000|2024-07-16 11:05:00|||||||||732
1721128200000|2024-07-16 11:10:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1728
1721128500000|2024-07-16 11:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1480
1721128800000|2024-07-16 11:20:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|2141
1721129100000|2024-07-16 11:25:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|5837
1721129400000|2024-07-16 11:30:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|2273
1721129700000|2024-07-16 11:35:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|3119
1721130000000|2024-07-16 11:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|4914
1721130300000|2024-07-16 11:45:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1356
1721130600000|2024-07-16 11:50:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|725
1721130900000|2024-07-16 11:55:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3562
1721131200000|2024-07-16 12:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4246
1721131500000|2024-07-16 12:05:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|3992
1721131800000|2024-07-16 12:10:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|4417
1721132100000|2024-07-16 12:15:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10764.7|10762.7|6239
1721132400000|2024-07-16 12:20:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|7871
1721132700000|2024-07-16 12:25:00|10768.6|10766.6|10769.8|10767.8|10769.8|10767.8|10767|10765|8568
1721133000000|2024-07-16 12:30:00|10754.5|10752.5|10754.5|10752.5|10758.4|10756.4|10747.5|10745.5|23999
1721133300000|2024-07-16 12:35:00|10753.7|10751.7|10747.5|10745.5|10753.7|10751.7|10747.5|10745.5|22024
1721133600000|2024-07-16 12:40:00|10746.7|10744.7|10747.5|10745.5|10751.4|10749.4|10745.1|10743.1|18362
1721133900000|2024-07-16 12:45:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|7161
1721134200000|2024-07-16 12:50:00|10745.9|10743.9|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|9034
1721134500000|2024-07-16 12:55:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10742.8|10740.8|8976
1721134800000|2024-07-16 13:00:00|10744.4|10742.4|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|6457
1721135100000|2024-07-16 13:05:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|4588
1721135400000|2024-07-16 13:10:00|10748.3|10746.3|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|4764
1721135700000|2024-07-16 13:15:00|10747.5|10745.5|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|4531
1721136000000|2024-07-16 13:20:00|10750.6|10748.6|10749|10747|10752.2|10750.2|10749|10747|5892
1721136300000|2024-07-16 13:25:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10748.3|10746.3|4136
1721136600000|2024-07-16 13:30:00|10748.3|10746.3|10746.7|10744.7|10749|10747|10746.7|10744.7|3906
1721136900000|2024-07-16 13:35:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|3212
1721137200000|2024-07-16 13:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|1140
1721137500000|2024-07-16 13:45:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|3018
1721137800000|2024-07-16 13:50:00|10745.9|10743.9|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2948
1721138100000|2024-07-16 13:55:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|3180
1721138400000|2024-07-16 14:00:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2802
1721138700000|2024-07-16 14:05:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|3171
1721139000000|2024-07-16 14:10:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10743.6|10741.6|6357
1721139300000|2024-07-16 14:15:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|3368
1721139600000|2024-07-16 14:20:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2203
1721139900000|2024-07-16 14:25:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1960
1721140200000|2024-07-16 14:30:00|10746.7|10744.7|10748.3|10746.3|10749.8|10747.8|10746.7|10744.7|3206
1721140500000|2024-07-16 14:35:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|9383
1721140800000|2024-07-16 14:40:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|2303
1721141100000|2024-07-16 14:45:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|8507
1721141400000|2024-07-16 14:50:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|9456
1721141700000|2024-07-16 14:55:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|4565
1721142000000|2024-07-16 15:00:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|5556
1721142300000|2024-07-16 15:05:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|3816
1721142600000|2024-07-16 15:10:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1590
1721142900000|2024-07-16 15:15:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|1647
1721143200000|2024-07-16 15:20:00|10749|10747|10750.6|10748.6|10751|10749|10749|10747|19013
1721143500000|2024-07-16 15:25:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10750.6|10748.6|8960
1721143800000|2024-07-16 15:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|3655
1721144100000|2024-07-16 15:35:00|10753|10751|10752.2|10750.2|10754.5|10752.5|10752.2|10750.2|3578
1721144400000|2024-07-16 15:40:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|2077
1721144700000|2024-07-16 15:45:00|10750.6|10748.6|10753|10751|10753|10751|10750.6|10748.6|3035
1721145000000|2024-07-16 15:50:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1415
1721145300000|2024-07-16 15:55:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|1940
1721145600000|2024-07-16 16:00:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|4174
1721145900000|2024-07-16 16:05:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|2453
1721146200000|2024-07-16 16:10:00|10752.6|10750.6|10752.2|10750.2|10753|10751|10752.2|10750.2|825
1721146500000|2024-07-16 16:15:00|10753|10751|10750.6|10748.6|10753|10751|10749.8|10747.8|6893
1721146800000|2024-07-16 16:20:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|3859
1721147100000|2024-07-16 16:25:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|2124
1721147400000|2024-07-16 16:30:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|1597
1721147700000|2024-07-16 16:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|662
1721148000000|2024-07-16 16:40:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1113
1721148300000|2024-07-16 16:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1261
1721148600000|2024-07-16 16:50:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1351
1721148900000|2024-07-16 16:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|3115
1721149200000|2024-07-16 17:00:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|3553
1721149500000|2024-07-16 17:05:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|2459
1721149800000|2024-07-16 17:10:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|566
1721150100000|2024-07-16 17:15:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|4553
1721150400000|2024-07-16 17:20:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|4761
1721150700000|2024-07-16 17:25:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|4658
1721151000000|2024-07-16 17:30:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1943
1721151300000|2024-07-16 17:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1925
1721151600000|2024-07-16 17:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1796
1721151900000|2024-07-16 17:45:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3258
1721152200000|2024-07-16 17:50:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|856
1721152500000|2024-07-16 17:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|2807
1721152800000|2024-07-16 18:00:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|4780
1721153100000|2024-07-16 18:05:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1259
1721153400000|2024-07-16 18:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|1320
1721153700000|2024-07-16 18:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2648
1721154000000|2024-07-16 18:20:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|16217
1721154300000|2024-07-16 18:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|215
1721154600000|2024-07-16 18:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1668
1721154900000|2024-07-16 18:35:00|10760|10758|10760|10758|10760.8|10758.8|10758.4|10756.4|6638
1721155200000|2024-07-16 18:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2709
1721155500000|2024-07-16 18:45:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10759.2|10757.2|2174
1721155800000|2024-07-16 18:50:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1956
1721156100000|2024-07-16 18:55:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|5114
1721156400000|2024-07-16 19:00:00|10759.2|10757.2|10760|10758|10761.5|10759.5|10757.6|10755.6|21064
1721156700000|2024-07-16 19:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|2023
1721157000000|2024-07-16 19:10:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|4180
1721157300000|2024-07-16 19:15:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|1515
1721157600000|2024-07-16 19:20:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|2170
1721157900000|2024-07-16 19:25:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|2990
1721158200000|2024-07-16 19:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|5682
1721158500000|2024-07-16 19:35:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2567
1721158800000|2024-07-16 19:40:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|2596
1721159100000|2024-07-16 19:45:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|4783
1721159400000|2024-07-16 19:50:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|7999
1721159700000|2024-07-16 19:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2384
1721160000000|2024-07-16 20:00:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|4664
1721160300000|2024-07-16 20:05:00|||||||||986
1721160600000|2024-07-16 20:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1853
1721160900000|2024-07-16 20:15:00|||||||||1110
1721161200000|2024-07-16 20:20:00|||||||||1922
1721161500000|2024-07-16 20:25:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|2554
1721161800000|2024-07-16 20:30:00|10765.5|10763.5|10767|10765|10767|10765|10765.5|10763.5|2772
1721162100000|2024-07-16 20:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|4149
1721162400000|2024-07-16 20:40:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10766.2|10764.2|3123
1721162700000|2024-07-16 20:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|3349
1721163000000|2024-07-16 20:50:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|2661
1721163300000|2024-07-16 20:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|2375
1721167200000|2024-07-16 22:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|629
1721167500000|2024-07-16 22:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|88
1721167800000|2024-07-16 22:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|209
1721168400000|2024-07-16 22:20:00|10765.8|10763.8|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|578
1721168700000|2024-07-16 22:25:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|338
1721169000000|2024-07-16 22:30:00|10767|10765|10767|10765|10767|10765|10767|10765|51
1721169300000|2024-07-16 22:35:00|||||||||131
1721169600000|2024-07-16 22:40:00|10766.6|10764.6|10766.6|10764.6|10766.6|10764.6|10766.2|10764.2|364
1721169900000|2024-07-16 22:45:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|106
1721170200000|2024-07-16 22:50:00|||||||||1
1721170500000|2024-07-16 22:55:00|||||||||296
1721170800000|2024-07-16 23:00:00|||||||||312
1721171100000|2024-07-16 23:05:00|||||||||217
1721171400000|2024-07-16 23:10:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|116
1721171700000|2024-07-16 23:15:00|||||||||27
1721172000000|2024-07-16 23:20:00|||||||||3
1721172300000|2024-07-16 23:25:00|||||||||2
1721172600000|2024-07-16 23:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|522
1721172900000|2024-07-16 23:35:00|||||||||6
1721173200000|2024-07-16 23:40:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|144
1721173500000|2024-07-16 23:45:00|||||||||204
1721173800000|2024-07-16 23:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|288
1721174100000|2024-07-16 23:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|198
1721174400000|2024-07-17 00:00:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|389
1721174700000|2024-07-17 00:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|589
1721175000000|2024-07-17 00:10:00|10763.1|10761.1|10760|10758|10763.9|10761.9|10760|10758|1510
1721175300000|2024-07-17 00:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|699
1721175600000|2024-07-17 00:20:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|1043
1721175900000|2024-07-17 00:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|546
1721176200000|2024-07-17 00:30:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|555
1721176500000|2024-07-17 00:35:00|||||||||320
1721176800000|2024-07-17 00:40:00|||||||||305
1721177100000|2024-07-17 00:45:00|10760|10758|10760|10758|10760|10758|10760|10758|733
1721177400000|2024-07-17 00:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|338
1721177700000|2024-07-17 00:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|563
1721178000000|2024-07-17 01:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|325
1721178300000|2024-07-17 01:05:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|380
1721178600000|2024-07-17 01:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1654
1721178900000|2024-07-17 01:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|522
1721179200000|2024-07-17 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|113
1721179500000|2024-07-17 01:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|503
1721179800000|2024-07-17 01:30:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|689
1721180100000|2024-07-17 01:35:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|367
1721180400000|2024-07-17 01:40:00|||||||||38
1721180700000|2024-07-17 01:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|422
1721181000000|2024-07-17 01:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|653
1721181300000|2024-07-17 01:55:00|10760|10758|10760|10758|10760|10758|10760|10758|263
1721181600000|2024-07-17 02:00:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|836
1721181900000|2024-07-17 02:05:00|||||||||21
1721182200000|2024-07-17 02:10:00|||||||||287
1721182500000|2024-07-17 02:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|257
1721182800000|2024-07-17 02:20:00|||||||||34
1721183100000|2024-07-17 02:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|166
1721183400000|2024-07-17 02:30:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|223
1721183700000|2024-07-17 02:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|473
1721184000000|2024-07-17 02:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|664
1721184300000|2024-07-17 02:45:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1137
1721184600000|2024-07-17 02:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|220
1721184900000|2024-07-17 02:55:00|||||||||93
1721185200000|2024-07-17 03:00:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|253
1721185500000|2024-07-17 03:05:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|270
1721185800000|2024-07-17 03:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|214
1721186100000|2024-07-17 03:15:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|124
1721186400000|2024-07-17 03:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|274
1721186700000|2024-07-17 03:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|175
1721187000000|2024-07-17 03:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|294
1721187300000|2024-07-17 03:35:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|184
1721187600000|2024-07-17 03:40:00|||||||||135
1721187900000|2024-07-17 03:45:00|||||||||44
1721188200000|2024-07-17 03:50:00|||||||||11
1721188500000|2024-07-17 03:55:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|124
1721188800000|2024-07-17 04:00:00|||||||||331
1721189100000|2024-07-17 04:05:00|||||||||108
1721189400000|2024-07-17 04:10:00|||||||||591
1721189700000|2024-07-17 04:15:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|349
1721190000000|2024-07-17 04:20:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|107
1721190300000|2024-07-17 04:25:00|||||||||3
1721190600000|2024-07-17 04:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|683
1721190900000|2024-07-17 04:35:00|10761.5|10759.5|10761.2|10759.2|10761.5|10759.5|10760.8|10758.8|516
1721191200000|2024-07-17 04:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|191
1721191500000|2024-07-17 04:45:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|327
1721191800000|2024-07-17 04:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|142
1721192100000|2024-07-17 04:55:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|185
1721192400000|2024-07-17 05:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|148
1721192700000|2024-07-17 05:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|625
1721193000000|2024-07-17 05:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|430
1721193300000|2024-07-17 05:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|349
1721193600000|2024-07-17 05:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|584
1721193900000|2024-07-17 05:25:00|||||||||119
1721194200000|2024-07-17 05:30:00|||||||||358
1721194500000|2024-07-17 05:35:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|617
1721194800000|2024-07-17 05:40:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|251
1721195100000|2024-07-17 05:45:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|823
1721195400000|2024-07-17 05:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|173
1721195700000|2024-07-17 05:55:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|699
1721196000000|2024-07-17 06:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10759.2|10757.2|1981
1721196300000|2024-07-17 06:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|963
1721196600000|2024-07-17 06:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|446
1721196900000|2024-07-17 06:15:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|593
1721197200000|2024-07-17 06:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|715
1721197500000|2024-07-17 06:25:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|900
1721197800000|2024-07-17 06:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|555
1721198100000|2024-07-17 06:35:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1901
1721198400000|2024-07-17 06:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|971
1721198700000|2024-07-17 06:45:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1666
1721199000000|2024-07-17 06:50:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|892
1721199300000|2024-07-17 06:55:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|3013
1721199600000|2024-07-17 07:00:00|10754.5|10752.5|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1917
1721199900000|2024-07-17 07:05:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|964
1721200200000|2024-07-17 07:10:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|3324
1721200500000|2024-07-17 07:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1105
1721200800000|2024-07-17 07:20:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1602
1721201100000|2024-07-17 07:25:00|||||||||1144
1721201400000|2024-07-17 07:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|3240
1721201700000|2024-07-17 07:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|841
1721202000000|2024-07-17 07:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|860
1721202300000|2024-07-17 07:45:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|654
1721202600000|2024-07-17 07:50:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|564
1721202900000|2024-07-17 07:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|555
1721203200000|2024-07-17 08:00:00|10756.9|10754.9|10757.6|10755.6|10760|10758|10756.9|10754.9|3245
1721203500000|2024-07-17 08:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1135
1721203800000|2024-07-17 08:10:00|||||||||122
1721204100000|2024-07-17 08:15:00|||||||||431
1721204400000|2024-07-17 08:20:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1379
1721204700000|2024-07-17 08:25:00|||||||||90
1721205000000|2024-07-17 08:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2376
1721205300000|2024-07-17 08:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|614
1721205600000|2024-07-17 08:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1901
1721205900000|2024-07-17 08:45:00|10758.4|10756.4|10760|10758|10760|10758|10757.6|10755.6|2055
1721206200000|2024-07-17 08:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1393
1721206500000|2024-07-17 08:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1569
1721206800000|2024-07-17 09:00:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|666
1721207100000|2024-07-17 09:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1708
1721207400000|2024-07-17 09:10:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|1193
1721207700000|2024-07-17 09:15:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|516
1721208000000|2024-07-17 09:20:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1344
1721208300000|2024-07-17 09:25:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2658
1721208600000|2024-07-17 09:30:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1758
1721208900000|2024-07-17 09:35:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1875
1721209200000|2024-07-17 09:40:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|746
1721209500000|2024-07-17 09:45:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1863
1721209800000|2024-07-17 09:50:00|10756.5|10754.5|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1940
1721210100000|2024-07-17 09:55:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|3630
1721210400000|2024-07-17 10:00:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2100
1721210700000|2024-07-17 10:05:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|328
1721211000000|2024-07-17 10:10:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|407
1721211300000|2024-07-17 10:15:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|3244
1721211600000|2024-07-17 10:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1443
1721211900000|2024-07-17 10:25:00|||||||||70
1721212200000|2024-07-17 10:30:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|5516
1721212500000|2024-07-17 10:35:00|||||||||723
1721212800000|2024-07-17 10:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|671
1721213100000|2024-07-17 10:45:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1435
1721213400000|2024-07-17 10:50:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|3660
1721213700000|2024-07-17 10:55:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|5073
1721214000000|2024-07-17 11:00:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|2891
1721214300000|2024-07-17 11:05:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1924
1721214600000|2024-07-17 11:10:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2968
1721214900000|2024-07-17 11:15:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1356
1721215200000|2024-07-17 11:20:00|10753|10751|10753|10751|10753|10751|10753|10751|2067
1721215500000|2024-07-17 11:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1054
1721215800000|2024-07-17 11:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|696
1721216100000|2024-07-17 11:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|841
1721216400000|2024-07-17 11:40:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753|10751|2452
1721216700000|2024-07-17 11:45:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10751.4|10749.4|2166
1721217000000|2024-07-17 11:50:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10751.4|10749.4|1298
1721217300000|2024-07-17 11:55:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749|10747|5957
1721217600000|2024-07-17 12:00:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10748.3|10746.3|5494
1721217900000|2024-07-17 12:05:00|10748.3|10746.3|10749|10747|10749|10747|10747.5|10745.5|3023
1721218200000|2024-07-17 12:10:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|3067
1721218500000|2024-07-17 12:15:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|6139
1721218800000|2024-07-17 12:20:00|10751|10749|10752.2|10750.2|10754.5|10752.5|10750.6|10748.6|4220
1721219100000|2024-07-17 12:25:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3299
1721219400000|2024-07-17 12:30:00|10753.3|10751.3|10752.2|10750.2|10753.7|10751.7|10749.8|10747.8|6528
1721219700000|2024-07-17 12:35:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10751.4|10749.4|1998
1721220000000|2024-07-17 12:40:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|6547
1721220300000|2024-07-17 12:45:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|4271
1721220600000|2024-07-17 12:50:00|10746.7|10744.7|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|2679
1721220900000|2024-07-17 12:55:00|10749.4|10747.4|10747.5|10745.5|10749.4|10747.4|10747.5|10745.5|3701
1721221200000|2024-07-17 13:00:00|10748.3|10746.3|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|4293
1721221500000|2024-07-17 13:05:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|4956
1721221800000|2024-07-17 13:10:00|10751.4|10749.4|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|2380
1721222100000|2024-07-17 13:15:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|4105
1721222400000|2024-07-17 13:20:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10749.8|10747.8|4108
1721222700000|2024-07-17 13:25:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|3214
1721223000000|2024-07-17 13:30:00|10750.6|10748.6|10753|10751|10753|10751|10749|10747|5864
1721223300000|2024-07-17 13:35:00|10753.7|10751.7|10758.4|10756.4|10759.2|10757.2|10753.7|10751.7|12635
1721223600000|2024-07-17 13:40:00|10757.6|10755.6|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|6285
1721223900000|2024-07-17 13:45:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|5217
1721224200000|2024-07-17 13:50:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753|10751|2791
1721224500000|2024-07-17 13:55:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|4190
1721224800000|2024-07-17 14:00:00|10753.7|10751.7|10750.6|10748.6|10753.7|10751.7|10749.8|10747.8|5823
1721225100000|2024-07-17 14:05:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|3830
1721225400000|2024-07-17 14:10:00|10749.8|10747.8|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|4622
1721225700000|2024-07-17 14:15:00|10748.3|10746.3|10746.7|10744.7|10749|10747|10745.9|10743.9|6228
1721226000000|2024-07-17 14:20:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|3306
1721226300000|2024-07-17 14:25:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|8045
1721226600000|2024-07-17 14:30:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|3552
1721226900000|2024-07-17 14:35:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|2499
1721227200000|2024-07-17 14:40:00|10750.6|10748.6|10753|10751|10753|10751|10749.8|10747.8|5455
1721227500000|2024-07-17 14:45:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10750.6|10748.6|3035
1721227800000|2024-07-17 14:50:00|10750.6|10748.6|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|4169
1721228100000|2024-07-17 14:55:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1810
1721228400000|2024-07-17 15:00:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1367
1721228700000|2024-07-17 15:05:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|2192
1721229000000|2024-07-17 15:10:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|3804
1721229300000|2024-07-17 15:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|3463
1721229600000|2024-07-17 15:20:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|2365
1721229900000|2024-07-17 15:25:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|6608
1721230200000|2024-07-17 15:30:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1945
1721230500000|2024-07-17 15:35:00|10758.4|10756.4|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|5037
1721230800000|2024-07-17 15:40:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|5848
1721231100000|2024-07-17 15:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2608
1721231400000|2024-07-17 15:50:00|10760|10758|10758.4|10756.4|10760|10758|10757.6|10755.6|4926
1721231700000|2024-07-17 15:55:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4985
1721232000000|2024-07-17 16:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3424
1721232300000|2024-07-17 16:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1508
1721232600000|2024-07-17 16:10:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1025
1721232900000|2024-07-17 16:15:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2465
1721233200000|2024-07-17 16:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1798
1721233500000|2024-07-17 16:25:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|4721
1721233800000|2024-07-17 16:30:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|2306
1721234100000|2024-07-17 16:35:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10760|10758|1739
1721234400000|2024-07-17 16:40:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|3041
1721234700000|2024-07-17 16:45:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1677
1721235000000|2024-07-17 16:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|2904
1721235300000|2024-07-17 16:55:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1908
1721235600000|2024-07-17 17:00:00|10760|10758|10760|10758|10762.3|10760.3|10758.4|10756.4|2929
1721235900000|2024-07-17 17:05:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1629
1721236200000|2024-07-17 17:10:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10760.8|10758.8|3703
1721236500000|2024-07-17 17:15:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2717
1721236800000|2024-07-17 17:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1988
1721237100000|2024-07-17 17:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2271
1721237400000|2024-07-17 17:30:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|3220
1721237700000|2024-07-17 17:35:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|2241
1721238000000|2024-07-17 17:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1128
1721238300000|2024-07-17 17:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1321
1721238600000|2024-07-17 17:50:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2307
1721238900000|2024-07-17 17:55:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2077
1721239200000|2024-07-17 18:00:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|5421
1721239500000|2024-07-17 18:05:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|3985
1721239800000|2024-07-17 18:10:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1839
1721240100000|2024-07-17 18:15:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|3842
1721240400000|2024-07-17 18:20:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|3447
1721240700000|2024-07-17 18:25:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1737
1721241000000|2024-07-17 18:30:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1132
1721241300000|2024-07-17 18:35:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|1229
1721241600000|2024-07-17 18:40:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|2143
1721241900000|2024-07-17 18:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|3281
1721242200000|2024-07-17 18:50:00|10768.6|10766.6|10767|10765|10768.6|10766.6|10767|10765|2789
1721242500000|2024-07-17 18:55:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|5499
1721242800000|2024-07-17 19:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1144
1721243100000|2024-07-17 19:05:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|2748
1721243400000|2024-07-17 19:10:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1031
1721243700000|2024-07-17 19:15:00|||||||||691
1721244000000|2024-07-17 19:20:00|10767|10765|10767|10765|10767|10765|10767|10765|353
1721244300000|2024-07-17 19:25:00|||||||||364
1721244600000|2024-07-17 19:30:00|||||||||189
1721244900000|2024-07-17 19:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|1639
1721245200000|2024-07-17 19:40:00|||||||||360
1721245500000|2024-07-17 19:45:00|||||||||733
1721245800000|2024-07-17 19:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1953
1721246100000|2024-07-17 19:55:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|4370
1721246400000|2024-07-17 20:00:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|3317
1721246700000|2024-07-17 20:05:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|5152
1721247000000|2024-07-17 20:10:00|||||||||2474
1721247300000|2024-07-17 20:15:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|3937
1721247600000|2024-07-17 20:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2613
1721247900000|2024-07-17 20:25:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1101
1721248200000|2024-07-17 20:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1731
1721248500000|2024-07-17 20:35:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1640
1721248800000|2024-07-17 20:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|570
1721249100000|2024-07-17 20:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1024
1721249400000|2024-07-17 20:50:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1239
1721249700000|2024-07-17 20:55:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1386
1721253600000|2024-07-17 22:00:00|10763.9|10761.9|10762.3|10760.3|10764.3|10762.3|10762.3|10760.3|837
1721253900000|2024-07-17 22:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|423
1721254200000|2024-07-17 22:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|52
1721254500000|2024-07-17 22:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|289
1721254800000|2024-07-17 22:20:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|36
1721255100000|2024-07-17 22:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|26
1721255400000|2024-07-17 22:30:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|102
1721255700000|2024-07-17 22:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|177
1721256000000|2024-07-17 22:40:00|||||||||40
1721256300000|2024-07-17 22:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|300
1721256600000|2024-07-17 22:50:00|||||||||50
1721257200000|2024-07-17 23:00:00|||||||||5
1721257500000|2024-07-17 23:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|307
1721257800000|2024-07-17 23:10:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|492
1721258100000|2024-07-17 23:15:00|||||||||8
1721258400000|2024-07-17 23:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|236
1721258700000|2024-07-17 23:25:00|||||||||2
1721259000000|2024-07-17 23:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|22
1721259300000|2024-07-17 23:35:00|||||||||148
1721259600000|2024-07-17 23:40:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|227
1721259900000|2024-07-17 23:45:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|448
1721260200000|2024-07-17 23:50:00|||||||||42
1721260500000|2024-07-17 23:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|627
1721260800000|2024-07-18 00:00:00|10762.3|10760.3|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|1375
1721261100000|2024-07-18 00:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|366
1721261400000|2024-07-18 00:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|529
1721261700000|2024-07-18 00:15:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|652
1721262000000|2024-07-18 00:20:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|448
1721262300000|2024-07-18 00:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|121
1721262600000|2024-07-18 00:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|283
1721262900000|2024-07-18 00:35:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|234
1721263200000|2024-07-18 00:40:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|72
1721263500000|2024-07-18 00:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|429
1721263800000|2024-07-18 00:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|453
1721264100000|2024-07-18 00:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|626
1721264400000|2024-07-18 01:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|427
1721264700000|2024-07-18 01:05:00|||||||||22
1721265000000|2024-07-18 01:10:00|||||||||63
1721265300000|2024-07-18 01:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|314
1721265600000|2024-07-18 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1121
1721265900000|2024-07-18 01:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|732
1721266200000|2024-07-18 01:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|471
1721266500000|2024-07-18 01:35:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|634
1721266800000|2024-07-18 01:40:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|496
1721267100000|2024-07-18 01:45:00|10756.9|10754.9|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|538
1721267400000|2024-07-18 01:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|88
1721267700000|2024-07-18 01:55:00|||||||||316
1721268000000|2024-07-18 02:00:00|||||||||23
1721268300000|2024-07-18 02:05:00|||||||||47
1721268600000|2024-07-18 02:10:00|||||||||3
1721268900000|2024-07-18 02:15:00|||||||||3
1721269200000|2024-07-18 02:20:00|||||||||3
1721269500000|2024-07-18 02:25:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|438
1721269800000|2024-07-18 02:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|491
1721270100000|2024-07-18 02:35:00|||||||||63
1721270400000|2024-07-18 02:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|247
1721270700000|2024-07-18 02:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|80
1721271000000|2024-07-18 02:50:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|284
1721271300000|2024-07-18 02:55:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|76
1721271600000|2024-07-18 03:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|68
1721271900000|2024-07-18 03:05:00|||||||||85
1721272500000|2024-07-18 03:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|180
1721272800000|2024-07-18 03:20:00|||||||||3
1721273100000|2024-07-18 03:25:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|297
1721273400000|2024-07-18 03:30:00|||||||||10
1721273700000|2024-07-18 03:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|465
1721274000000|2024-07-18 03:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|190
1721274300000|2024-07-18 03:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|122
1721274600000|2024-07-18 03:50:00|||||||||1
1721274900000|2024-07-18 03:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|554
1721275200000|2024-07-18 04:00:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|176
1721275500000|2024-07-18 04:05:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|9
1721275800000|2024-07-18 04:10:00|||||||||65
1721276100000|2024-07-18 04:15:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|80
1721276400000|2024-07-18 04:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|277
1721276700000|2024-07-18 04:25:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|295
1721277000000|2024-07-18 04:30:00|||||||||4
1721277300000|2024-07-18 04:35:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|235
1721277600000|2024-07-18 04:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|389
1721277900000|2024-07-18 04:45:00|||||||||16
1721278200000|2024-07-18 04:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|194
1721278500000|2024-07-18 04:55:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1666
1721278800000|2024-07-18 05:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|74
1721279100000|2024-07-18 05:05:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|119
1721279400000|2024-07-18 05:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|206
1721279700000|2024-07-18 05:15:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|367
1721280000000|2024-07-18 05:20:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|161
1721280300000|2024-07-18 05:25:00|||||||||234
1721280600000|2024-07-18 05:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|142
1721280900000|2024-07-18 05:35:00|||||||||60
1721281200000|2024-07-18 05:40:00|||||||||11
1721281500000|2024-07-18 05:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|628
1721281800000|2024-07-18 05:50:00|||||||||178
1721282100000|2024-07-18 05:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|131
1721282400000|2024-07-18 06:00:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|449
1721282700000|2024-07-18 06:05:00|||||||||2
1721283000000|2024-07-18 06:10:00|||||||||320
1721283300000|2024-07-18 06:15:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|790
1721283600000|2024-07-18 06:20:00|||||||||435
1721283900000|2024-07-18 06:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|135
1721284200000|2024-07-18 06:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1666
1721284500000|2024-07-18 06:35:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1299
1721284800000|2024-07-18 06:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|555
1721285100000|2024-07-18 06:45:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|868
1721285400000|2024-07-18 06:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|944
1721285700000|2024-07-18 06:55:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|504
1721286000000|2024-07-18 07:00:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1158
1721286300000|2024-07-18 07:05:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|1700
1721286600000|2024-07-18 07:10:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|530
1721286900000|2024-07-18 07:15:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|634
1721287200000|2024-07-18 07:20:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|1137
1721287500000|2024-07-18 07:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2127
1721287800000|2024-07-18 07:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1018
1721288100000|2024-07-18 07:35:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|631
1721288400000|2024-07-18 07:40:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|2170
1721288700000|2024-07-18 07:45:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|604
1721289000000|2024-07-18 07:50:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|239
1721289300000|2024-07-18 07:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1558
1721289600000|2024-07-18 08:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|374
1721289900000|2024-07-18 08:05:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1278
1721290200000|2024-07-18 08:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|577
1721290500000|2024-07-18 08:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|181
1721290800000|2024-07-18 08:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|548
1721291100000|2024-07-18 08:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|78
1721291400000|2024-07-18 08:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|422
1721291700000|2024-07-18 08:35:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1278
1721292000000|2024-07-18 08:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1023
1721292300000|2024-07-18 08:45:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|3044
1721292600000|2024-07-18 08:50:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|2153
1721292900000|2024-07-18 08:55:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2229
1721293200000|2024-07-18 09:00:00|||||||||347
1721293500000|2024-07-18 09:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|858
1721293800000|2024-07-18 09:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|466
1721294100000|2024-07-18 09:15:00|10753|10751|10753|10751|10753|10751|10753|10751|742
1721294400000|2024-07-18 09:20:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|178
1721294700000|2024-07-18 09:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|2339
1721295000000|2024-07-18 09:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|807
1721295300000|2024-07-18 09:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|407
1721295600000|2024-07-18 09:40:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|875
1721295900000|2024-07-18 09:45:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1460
1721296200000|2024-07-18 09:50:00|||||||||482
1721296500000|2024-07-18 09:55:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|697
1721296800000|2024-07-18 10:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|843
1721297100000|2024-07-18 10:05:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|1180
1721297400000|2024-07-18 10:10:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|570
1721297700000|2024-07-18 10:15:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|705
1721298000000|2024-07-18 10:20:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|775
1721298300000|2024-07-18 10:25:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|1255
1721298600000|2024-07-18 10:30:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|650
1721298900000|2024-07-18 10:35:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|589
1721299200000|2024-07-18 10:40:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1893
1721299500000|2024-07-18 10:45:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|666
1721299800000|2024-07-18 10:50:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|279
1721300100000|2024-07-18 10:55:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|769
1721300400000|2024-07-18 11:00:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|1186
1721300700000|2024-07-18 11:05:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1483
1721301000000|2024-07-18 11:10:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|2018
1721301300000|2024-07-18 11:15:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|710
1721301600000|2024-07-18 11:20:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|376
1721301900000|2024-07-18 11:25:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1155
1721302200000|2024-07-18 11:30:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|2541
1721302500000|2024-07-18 11:35:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|727
1721302800000|2024-07-18 11:40:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1219
1721303100000|2024-07-18 11:45:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|4115
1721303400000|2024-07-18 11:50:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|552
1721303700000|2024-07-18 11:55:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|1584
1721304000000|2024-07-18 12:00:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|1200
1721304300000|2024-07-18 12:05:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|3138
1721304600000|2024-07-18 12:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1508
1721304900000|2024-07-18 12:15:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1999
1721305200000|2024-07-18 12:20:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|2151
1721305500000|2024-07-18 12:25:00|10756.5|10754.5|10755.7|10753.7|10756.9|10754.9|10755.3|10753.3|5266
1721305800000|2024-07-18 12:30:00|10760.4|10758.4|10764.7|10762.7|10764.7|10762.7|10756.1|10754.1|13960
1721306100000|2024-07-18 12:35:00|10763.9|10761.9|10762.3|10760.3|10765.5|10763.5|10761.5|10759.5|8499
1721306400000|2024-07-18 12:40:00|10763.1|10761.1|10757.6|10755.6|10763.9|10761.9|10757.6|10755.6|8892
1721306700000|2024-07-18 12:45:00|10758.4|10756.4|10755.3|10753.3|10758.4|10756.4|10754.5|10752.5|10902
1721307000000|2024-07-18 12:50:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10752.2|10750.2|7640
1721307300000|2024-07-18 12:55:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753|10751|4794
1721307600000|2024-07-18 13:00:00|10754.5|10752.5|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|3527
1721307900000|2024-07-18 13:05:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|3550
1721308200000|2024-07-18 13:10:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|5066
1721308500000|2024-07-18 13:15:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753|10751|3106
1721308800000|2024-07-18 13:20:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2158
1721309100000|2024-07-18 13:25:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2454
1721309400000|2024-07-18 13:30:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|3560
1721309700000|2024-07-18 13:35:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|4296
1721310000000|2024-07-18 13:40:00|10756.1|10754.1|10760|10758|10760|10758|10756.1|10754.1|4491
1721310300000|2024-07-18 13:45:00|10760.8|10758.8|10760|10758|10762.3|10760.3|10759.2|10757.2|5800
1721310600000|2024-07-18 13:50:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|3410
1721310900000|2024-07-18 13:55:00|10760|10758|10763.1|10761.1|10763.1|10761.1|10759.2|10757.2|2960
1721311200000|2024-07-18 14:00:00|10762.3|10760.3|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|3953
1721311500000|2024-07-18 14:05:00|10758.4|10756.4|10760.8|10758.8|10760.8|10758.8|10758.4|10756.4|3977
1721311800000|2024-07-18 14:10:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|1453
1721312100000|2024-07-18 14:15:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|2288
1721312400000|2024-07-18 14:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1222
1721312700000|2024-07-18 14:25:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|2402
1721313000000|2024-07-18 14:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1744
1721313300000|2024-07-18 14:35:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2703
1721313600000|2024-07-18 14:40:00|10761.5|10759.5|10765.5|10763.5|10767|10765|10761.5|10759.5|5679
1721313900000|2024-07-18 14:45:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|3884
1721314200000|2024-07-18 14:50:00|10763.9|10761.9|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|5285
1721314500000|2024-07-18 14:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|3756
1721314800000|2024-07-18 15:00:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|5077
1721315100000|2024-07-18 15:05:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|4309
1721315400000|2024-07-18 15:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1632
1721315700000|2024-07-18 15:15:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|4079
1721316000000|2024-07-18 15:20:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3401
1721316300000|2024-07-18 15:25:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|2115
1721316600000|2024-07-18 15:30:00|10762.3|10760.3|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|2960
1721316900000|2024-07-18 15:35:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|4006
1721317200000|2024-07-18 15:40:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10759.2|10757.2|5987
1721317500000|2024-07-18 15:45:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1606
1721317800000|2024-07-18 15:50:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|767
1721318100000|2024-07-18 15:55:00|10760.8|10758.8|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|3666
1721318400000|2024-07-18 16:00:00|10757.6|10755.6|10760|10758|10760|10758|10757.6|10755.6|3506
1721318700000|2024-07-18 16:05:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|2736
1721319000000|2024-07-18 16:10:00|10759.2|10757.2|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|1678
1721319300000|2024-07-18 16:15:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|2560
1721319600000|2024-07-18 16:20:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|1055
1721319900000|2024-07-18 16:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|2909
1721320200000|2024-07-18 16:30:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|1461
1721320500000|2024-07-18 16:35:00|10760.4|10758.4|10760|10758|10760.8|10758.8|10760|10758|657
1721320800000|2024-07-18 16:40:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|577
1721321100000|2024-07-18 16:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|3231
1721321400000|2024-07-18 16:50:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1002
1721321700000|2024-07-18 16:55:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1456
1721322000000|2024-07-18 17:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|2042
1721322300000|2024-07-18 17:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3365
1721322600000|2024-07-18 17:10:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|727
1721322900000|2024-07-18 17:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|881
1721323200000|2024-07-18 17:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|491
1721323500000|2024-07-18 17:25:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|2742
1721323800000|2024-07-18 17:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|987
1721324100000|2024-07-18 17:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|269
1721324400000|2024-07-18 17:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|1095
1721324700000|2024-07-18 17:45:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1339
1721325000000|2024-07-18 17:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1524
1721325300000|2024-07-18 17:55:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2020
1721325600000|2024-07-18 18:00:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|3927
1721325900000|2024-07-18 18:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2558
1721326200000|2024-07-18 18:10:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2566
1721326500000|2024-07-18 18:15:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|2011
1721326800000|2024-07-18 18:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|302
1721327100000|2024-07-18 18:25:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3051
1721327400000|2024-07-18 18:30:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3203
1721327700000|2024-07-18 18:35:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|858
1721328000000|2024-07-18 18:40:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|2782
1721328300000|2024-07-18 18:45:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3139
1721328600000|2024-07-18 18:50:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|3424
1721328900000|2024-07-18 18:55:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|7018
1721329200000|2024-07-18 19:00:00|10753.7|10751.7|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|7333
1721329500000|2024-07-18 19:05:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|612
1721329800000|2024-07-18 19:10:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|2708
1721330100000|2024-07-18 19:15:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|2857
1721330400000|2024-07-18 19:20:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|2668
1721330700000|2024-07-18 19:25:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|2175
1721331000000|2024-07-18 19:30:00|||||||||1352
1721331300000|2024-07-18 19:35:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|3147
1721331600000|2024-07-18 19:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749|10747|4315
1721331900000|2024-07-18 19:45:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|5085
1721332200000|2024-07-18 19:50:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10749|10747|2518
1721332500000|2024-07-18 19:55:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|4201
1721332800000|2024-07-18 20:00:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|3633
1721333100000|2024-07-18 20:05:00|||||||||987
1721333400000|2024-07-18 20:10:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|4310
1721333700000|2024-07-18 20:15:00|||||||||1855
1721334000000|2024-07-18 20:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|768
1721334300000|2024-07-18 20:25:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1514
1721334600000|2024-07-18 20:30:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|1079
1721334900000|2024-07-18 20:35:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|568
1721335200000|2024-07-18 20:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|2362
1721335500000|2024-07-18 20:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|2074
1721335800000|2024-07-18 20:50:00|||||||||598
1721336100000|2024-07-18 20:55:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|1998
1721340000000|2024-07-18 22:00:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|69
1721340300000|2024-07-18 22:05:00|||||||||1
1721340600000|2024-07-18 22:10:00|||||||||50
1721340900000|2024-07-18 22:15:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|188
1721341200000|2024-07-18 22:20:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|226
1721341500000|2024-07-18 22:25:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.2|10748.2|465
1721341800000|2024-07-18 22:30:00|10749.8|10747.8|10749.8|10747.8|10750.2|10748.2|10749.8|10747.8|55
1721342100000|2024-07-18 22:35:00|||||||||46
1721342400000|2024-07-18 22:40:00|||||||||6
1721342700000|2024-07-18 22:45:00|||||||||8
1721343000000|2024-07-18 22:50:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|90
1721343300000|2024-07-18 22:55:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|310
1721343600000|2024-07-18 23:00:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|115
1721343900000|2024-07-18 23:05:00|||||||||24
1721344200000|2024-07-18 23:10:00|||||||||1
1721344500000|2024-07-18 23:15:00|||||||||12
1721344800000|2024-07-18 23:20:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|405
1721345100000|2024-07-18 23:25:00|10751|10749|10751.4|10749.4|10751.4|10749.4|10751|10749|128
1721345400000|2024-07-18 23:30:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|478
1721345700000|2024-07-18 23:35:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|51
1721346000000|2024-07-18 23:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|11
1721346300000|2024-07-18 23:45:00|||||||||186
1721346600000|2024-07-18 23:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|237
1721346900000|2024-07-18 23:55:00|||||||||61
1721347200000|2024-07-19 00:00:00|10753|10751|10751.4|10749.4|10753|10751|10750.6|10748.6|659
1721347500000|2024-07-19 00:05:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|378
1721347800000|2024-07-19 00:10:00|10751.4|10749.4|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|1123
1721348100000|2024-07-19 00:15:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|830
1721348400000|2024-07-19 00:20:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|737
1721348700000|2024-07-19 00:25:00|10753|10751|10753|10751|10753|10751|10753|10751|162
1721349000000|2024-07-19 00:30:00|||||||||125
1721349300000|2024-07-19 00:35:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|185
1721349600000|2024-07-19 00:40:00|||||||||42
1721349900000|2024-07-19 00:45:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|242
1721350200000|2024-07-19 00:50:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1986
1721350500000|2024-07-19 00:55:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|739
1721350800000|2024-07-19 01:00:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1174
1721351100000|2024-07-19 01:05:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|518
1721351400000|2024-07-19 01:10:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|292
1721351700000|2024-07-19 01:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|522
1721352000000|2024-07-19 01:20:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|297
1721352300000|2024-07-19 01:25:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|553
1721352600000|2024-07-19 01:30:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1913
1721352900000|2024-07-19 01:35:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1041
1721353200000|2024-07-19 01:40:00|||||||||512
1721353500000|2024-07-19 01:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|898
1721353800000|2024-07-19 01:50:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|946
1721354100000|2024-07-19 01:55:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|744
1721354400000|2024-07-19 02:00:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|367
1721354700000|2024-07-19 02:05:00|10743.2|10741.2|10742|10740|10743.6|10741.6|10742|10740|1814
1721355000000|2024-07-19 02:10:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|498
1721355300000|2024-07-19 02:15:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10738.5|10736.5|3402
1721355600000|2024-07-19 02:20:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|2168
1721355900000|2024-07-19 02:25:00|10740.5|10738.5|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|958
1721356200000|2024-07-19 02:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|621
1721356500000|2024-07-19 02:35:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|674
1721356800000|2024-07-19 02:40:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|2530
1721357100000|2024-07-19 02:45:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|431
1721357400000|2024-07-19 02:50:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|373
1721357700000|2024-07-19 02:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1128
1721358000000|2024-07-19 03:00:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|996
1721358300000|2024-07-19 03:05:00|||||||||71
1721358600000|2024-07-19 03:10:00|||||||||49
1721358900000|2024-07-19 03:15:00|||||||||77
1721359200000|2024-07-19 03:20:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|639
1721359500000|2024-07-19 03:25:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1016
1721359800000|2024-07-19 03:30:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|100
1721360100000|2024-07-19 03:35:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|354
1721360400000|2024-07-19 03:40:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|664
1721360700000|2024-07-19 03:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|171
1721361000000|2024-07-19 03:50:00|||||||||31
1721361300000|2024-07-19 03:55:00|||||||||24
1721361600000|2024-07-19 04:00:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|379
1721361900000|2024-07-19 04:05:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|460
1721362200000|2024-07-19 04:10:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|255
1721362500000|2024-07-19 04:15:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|209
1721362800000|2024-07-19 04:20:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|103
1721363100000|2024-07-19 04:25:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|55
1721363400000|2024-07-19 04:30:00|||||||||30
1721363700000|2024-07-19 04:35:00|10742|10740|10742|10740|10742|10740|10742|10740|174
1721364300000|2024-07-19 04:45:00|||||||||100
1721364600000|2024-07-19 04:50:00|||||||||52
1721364900000|2024-07-19 04:55:00|||||||||9
1721365200000|2024-07-19 05:00:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|170
1721365500000|2024-07-19 05:05:00|||||||||111
1721365800000|2024-07-19 05:10:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|455
1721366100000|2024-07-19 05:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|54
1721366400000|2024-07-19 05:20:00|||||||||56
1721366700000|2024-07-19 05:25:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|136
1721367000000|2024-07-19 05:30:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|506
1721367300000|2024-07-19 05:35:00|||||||||365
1721367600000|2024-07-19 05:40:00|||||||||281
1721367900000|2024-07-19 05:45:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|212
1721368200000|2024-07-19 05:50:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|243
1721368500000|2024-07-19 05:55:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|766
1721368800000|2024-07-19 06:00:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2595
1721369100000|2024-07-19 06:05:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1110
1721369400000|2024-07-19 06:10:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|248
1721369700000|2024-07-19 06:15:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|454
1721370000000|2024-07-19 06:20:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|561
1721370300000|2024-07-19 06:25:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|687
1721370600000|2024-07-19 06:30:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|688
1721370900000|2024-07-19 06:35:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|679
1721371200000|2024-07-19 06:40:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|1313
1721371500000|2024-07-19 06:45:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|1647
1721371800000|2024-07-19 06:50:00|10744.4|10742.4|10749.8|10747.8|10749.8|10747.8|10744.4|10742.4|4200
1721372100000|2024-07-19 06:55:00|10750.6|10748.6|10750.6|10748.6|10753|10751|10749.8|10747.8|3847
1721372400000|2024-07-19 07:00:00|10751.4|10749.4|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|3737
1721372700000|2024-07-19 07:05:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1416
1721373000000|2024-07-19 07:10:00|10753|10751|10749.8|10747.8|10753.7|10751.7|10749|10747|3327
1721373300000|2024-07-19 07:15:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|6353
1721373600000|2024-07-19 07:20:00|10747.5|10745.5|10745.1|10743.1|10748.3|10746.3|10745.1|10743.1|4954
1721373900000|2024-07-19 07:25:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|3397
1721374200000|2024-07-19 07:30:00|10746.7|10744.7|10743.6|10741.6|10746.7|10744.7|10743.6|10741.6|1180
1721374500000|2024-07-19 07:35:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1371
1721374800000|2024-07-19 07:40:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|1537
1721375100000|2024-07-19 07:45:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10742.8|10740.8|11584
1721375400000|2024-07-19 07:50:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1208
1721375700000|2024-07-19 07:55:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|5401
1721376000000|2024-07-19 08:00:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1044
1721376300000|2024-07-19 08:05:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|1117
1721376600000|2024-07-19 08:10:00|10745.1|10743.1|10746.7|10744.7|10746.7|10744.7|10745.1|10743.1|1631
1721376900000|2024-07-19 08:15:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|2491
1721377200000|2024-07-19 08:20:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|932
1721377500000|2024-07-19 08:25:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|360
1721377800000|2024-07-19 08:30:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|765
1721378100000|2024-07-19 08:35:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|149
1721378400000|2024-07-19 08:40:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|562
1721378700000|2024-07-19 08:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|253
1721379000000|2024-07-19 08:50:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|285
1721379300000|2024-07-19 08:55:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|397
1721379600000|2024-07-19 09:00:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|634
1721379900000|2024-07-19 09:05:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|1045
1721380200000|2024-07-19 09:10:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1269
1721380500000|2024-07-19 09:15:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|702
1721380800000|2024-07-19 09:20:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|2948
1721381100000|2024-07-19 09:25:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1047
1721381400000|2024-07-19 09:30:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|75
1721381700000|2024-07-19 09:35:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|42
1721382000000|2024-07-19 09:40:00|10747.1|10745.1|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|1292
1721382300000|2024-07-19 09:45:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|311
1721382600000|2024-07-19 09:50:00|10745.9|10743.9|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|985
1721382900000|2024-07-19 09:55:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|560
1721383200000|2024-07-19 10:00:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|1599
1721383500000|2024-07-19 10:05:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10738.9|10736.9|4909
1721383800000|2024-07-19 10:10:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|705
1721384100000|2024-07-19 10:15:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|1070
1721384400000|2024-07-19 10:20:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|1981
1721384700000|2024-07-19 10:25:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|486
1721385000000|2024-07-19 10:30:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1040
1721385300000|2024-07-19 10:35:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|347
1721385600000|2024-07-19 10:40:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|275
1721385900000|2024-07-19 10:45:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|105
1721386200000|2024-07-19 10:50:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|876
1721386500000|2024-07-19 10:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|351
1721386800000|2024-07-19 11:00:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|2396
1721387100000|2024-07-19 11:05:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|541
1721387400000|2024-07-19 11:10:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|255
1721387700000|2024-07-19 11:15:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|2359
1721388000000|2024-07-19 11:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|801
1721388300000|2024-07-19 11:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|919
1721388600000|2024-07-19 11:30:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|997
1721388900000|2024-07-19 11:35:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|451
1721389200000|2024-07-19 11:40:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1186
1721389500000|2024-07-19 11:45:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|1710
1721389800000|2024-07-19 11:50:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|608
1721390100000|2024-07-19 11:55:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|626
1721390400000|2024-07-19 12:00:00|10739.7|10737.7|10738.1|10736.1|10741.2|10739.2|10737.3|10735.3|4005
1721390700000|2024-07-19 12:05:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|2760
1721391000000|2024-07-19 12:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|5108
1721391300000|2024-07-19 12:15:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|4254
1721391600000|2024-07-19 12:20:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|9376
1721391900000|2024-07-19 12:25:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10730.3|10728.3|4554
1721392200000|2024-07-19 12:30:00|10735|10733|10735|10733|10736.5|10734.5|10734.2|10732.2|6178
1721392500000|2024-07-19 12:35:00|10734.6|10732.6|10735.8|10733.8|10735.8|10733.8|10732.6|10730.6|9522
1721392800000|2024-07-19 12:40:00|10735|10733|10733.4|10731.4|10735.8|10733.8|10732.6|10730.6|10420
1721393100000|2024-07-19 12:45:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|3125
1721393400000|2024-07-19 12:50:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1831
1721393700000|2024-07-19 12:55:00|10731.9|10729.9|10729.5|10727.5|10732.6|10730.6|10728.7|10726.7|7896
1721394000000|2024-07-19 13:00:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|3697
1721394300000|2024-07-19 13:05:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728|10726|3258
1721394600000|2024-07-19 13:10:00|10729.5|10727.5|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|3236
1721394900000|2024-07-19 13:15:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|2742
1721395200000|2024-07-19 13:20:00|10728.7|10726.7|10731.1|10729.1|10731.9|10729.9|10728|10726|6899
1721395500000|2024-07-19 13:25:00|10731.9|10729.9|10732.6|10730.6|10734.2|10732.2|10731.1|10729.1|4694
1721395800000|2024-07-19 13:30:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|2492
1721396100000|2024-07-19 13:35:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2714
1721396400000|2024-07-19 13:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1170
1721396700000|2024-07-19 13:45:00|10728.7|10726.7|10728.7|10726.7|10731.1|10729.1|10728|10726|2711
1721397000000|2024-07-19 13:50:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|4180
1721397300000|2024-07-19 13:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|3468
1721397600000|2024-07-19 14:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|3369
1721397900000|2024-07-19 14:05:00|10726.4|10724.4|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|5722
1721398200000|2024-07-19 14:10:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10728|10726|8519
1721398500000|2024-07-19 14:15:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|2958
1721398800000|2024-07-19 14:20:00|10731.1|10729.1|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3435
1721399100000|2024-07-19 14:25:00|10730.3|10728.3|10733.4|10731.4|10733.4|10731.4|10730.3|10728.3|4460
1721399400000|2024-07-19 14:30:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|3023
1721399700000|2024-07-19 14:35:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10729.5|10727.5|1956
1721400000000|2024-07-19 14:40:00|10729.5|10727.5|10734.2|10732.2|10734.2|10732.2|10729.5|10727.5|2893
1721400300000|2024-07-19 14:45:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1228
1721400600000|2024-07-19 14:50:00|10735|10733|10735|10733|10735.8|10733.8|10733.4|10731.4|2400
1721400900000|2024-07-19 14:55:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|3419
1721401200000|2024-07-19 15:00:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10732.6|10730.6|9384
1721401500000|2024-07-19 15:05:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10733.4|10731.4|3207
1721401800000|2024-07-19 15:10:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|1315
1721402100000|2024-07-19 15:15:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10732.6|10730.6|1841
1721402400000|2024-07-19 15:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1299
1721402700000|2024-07-19 15:25:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1027
1721403000000|2024-07-19 15:30:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1741
1721403300000|2024-07-19 15:35:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2222
1721403600000|2024-07-19 15:40:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1394
1721403900000|2024-07-19 15:45:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1631
1721404200000|2024-07-19 15:50:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|821
1721404500000|2024-07-19 15:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1532
1721404800000|2024-07-19 16:00:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|943
1721405100000|2024-07-19 16:05:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1072
1721405400000|2024-07-19 16:10:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2572
1721405700000|2024-07-19 16:15:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1149
1721406000000|2024-07-19 16:20:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|877
1721406300000|2024-07-19 16:25:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|1056
1721406600000|2024-07-19 16:30:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|2129
1721406900000|2024-07-19 16:35:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1602
1721407200000|2024-07-19 16:40:00|||||||||415
1721407500000|2024-07-19 16:45:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|557
1721407800000|2024-07-19 16:50:00|||||||||390
1721408100000|2024-07-19 16:55:00|10728|10726|10728|10726|10728|10726|10728|10726|1367
1721408400000|2024-07-19 17:00:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728|10726|2074
1721408700000|2024-07-19 17:05:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|1182
1721409000000|2024-07-19 17:10:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|3670
1721409300000|2024-07-19 17:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|1407
1721409600000|2024-07-19 17:20:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|1617
1721409900000|2024-07-19 17:25:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|777
1721410200000|2024-07-19 17:30:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|2599
1721410500000|2024-07-19 17:35:00|||||||||509
1721410800000|2024-07-19 17:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1455
1721411100000|2024-07-19 17:45:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1393
1721411400000|2024-07-19 17:50:00|||||||||310
1721411700000|2024-07-19 17:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|492
1721412000000|2024-07-19 18:00:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|772
1721412300000|2024-07-19 18:05:00|||||||||291
1721412600000|2024-07-19 18:10:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|918
1721412900000|2024-07-19 18:15:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|347
1721413200000|2024-07-19 18:20:00|||||||||77
1721413500000|2024-07-19 18:25:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1066
1721413800000|2024-07-19 18:30:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|962
1721414100000|2024-07-19 18:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|5122
1721414400000|2024-07-19 18:40:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|3374
1721414700000|2024-07-19 18:45:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|905
1721415000000|2024-07-19 18:50:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2494
1721415300000|2024-07-19 18:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|7505
1721415600000|2024-07-19 19:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|5375
1721415900000|2024-07-19 19:05:00|10728|10726|10728|10726|10728|10726|10728|10726|2245
1721416200000|2024-07-19 19:10:00|||||||||2989
1721416500000|2024-07-19 19:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|4801
1721416800000|2024-07-19 19:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|1947
1721417100000|2024-07-19 19:25:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|3690
1721417400000|2024-07-19 19:30:00|||||||||2606
1721417700000|2024-07-19 19:35:00|||||||||2516
1721418000000|2024-07-19 19:40:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|3077
1721418300000|2024-07-19 19:45:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|2878
1721418600000|2024-07-19 19:50:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|3439
1721418900000|2024-07-19 19:55:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|3814
1721419200000|2024-07-19 20:00:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2774
1721419500000|2024-07-19 20:05:00|||||||||649
1721419800000|2024-07-19 20:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|2464
1721420100000|2024-07-19 20:15:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1050
1721420400000|2024-07-19 20:20:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|10721
1721420700000|2024-07-19 20:25:00|||||||||1921
1721421000000|2024-07-19 20:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|2445
1721421300000|2024-07-19 20:35:00|||||||||219
1721421600000|2024-07-19 20:40:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|1534
1721421900000|2024-07-19 20:45:00|||||||||1424
1721422200000|2024-07-19 20:50:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|1453
1721422500000|2024-07-19 20:55:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2075
1721599200000|2024-07-21 22:00:00|10731.9|10729.9|10726.4|10724.4|10733|10731|10726.4|10724.4|2905
1721599500000|2024-07-21 22:05:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|690
1721599800000|2024-07-21 22:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|615
1721600100000|2024-07-21 22:15:00|10729.1|10727.1|10728.3|10726.3|10729.1|10727.1|10728|10726|135
1721600400000|2024-07-21 22:20:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|236
1721600700000|2024-07-21 22:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|51
1721601000000|2024-07-21 22:30:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|336
1721601300000|2024-07-21 22:35:00|10729.1|10727.1|10728.7|10726.7|10729.1|10727.1|10728.7|10726.7|339
1721601600000|2024-07-21 22:40:00|10729.1|10727.1|10729.5|10727.5|10729.9|10727.9|10728.7|10726.7|211
1721601900000|2024-07-21 22:45:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|117
1721602200000|2024-07-21 22:50:00|||||||||5
1721602500000|2024-07-21 22:55:00|||||||||78
1721602800000|2024-07-21 23:00:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|210
1721603100000|2024-07-21 23:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|159
1721603400000|2024-07-21 23:10:00|||||||||25
1721603700000|2024-07-21 23:15:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|620
1721604000000|2024-07-21 23:20:00|||||||||51
1721604300000|2024-07-21 23:25:00|||||||||45
1721604600000|2024-07-21 23:30:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|193
1721604900000|2024-07-21 23:35:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|538
1721605200000|2024-07-21 23:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|509
1721605500000|2024-07-21 23:45:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|409
1721605800000|2024-07-21 23:50:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|102
1721606100000|2024-07-21 23:55:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|137
1721606400000|2024-07-22 00:00:00|||||||||277
1721606700000|2024-07-22 00:05:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|783
1721607000000|2024-07-22 00:10:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|353
1721607300000|2024-07-22 00:15:00|||||||||201
1721607600000|2024-07-22 00:20:00|10731.5|10729.5|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|272
1721607900000|2024-07-22 00:25:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|698
1721608200000|2024-07-22 00:30:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|119
1721608500000|2024-07-22 00:35:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|267
1721608800000|2024-07-22 00:40:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|193
1721609100000|2024-07-22 00:45:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|156
1721609400000|2024-07-22 00:50:00|||||||||16
1721609700000|2024-07-22 00:55:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|269
1721610000000|2024-07-22 01:00:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|648
1721610300000|2024-07-22 01:05:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|2307
1721610600000|2024-07-22 01:10:00|10727.2|10725.2|10728|10726|10728|10726|10726.4|10724.4|422
1721610900000|2024-07-22 01:15:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|422
1721611200000|2024-07-22 01:20:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|281
1721611500000|2024-07-22 01:25:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|220
1721611800000|2024-07-22 01:30:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|433
1721612100000|2024-07-22 01:35:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|338
1721612400000|2024-07-22 01:40:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|382
1721612700000|2024-07-22 01:45:00|10728|10726|10728|10726|10728|10726|10728|10726|311
1721613000000|2024-07-22 01:50:00|||||||||64
1721613300000|2024-07-22 01:55:00|||||||||111
1721613600000|2024-07-22 02:00:00|||||||||43
1721613900000|2024-07-22 02:05:00|||||||||179
1721614200000|2024-07-22 02:10:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|730
1721614500000|2024-07-22 02:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|765
1721614800000|2024-07-22 02:20:00|||||||||10
1721615100000|2024-07-22 02:25:00|||||||||271
1721615400000|2024-07-22 02:30:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|155
1721615700000|2024-07-22 02:35:00|||||||||790
1721616000000|2024-07-22 02:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|86
1721616300000|2024-07-22 02:45:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|249
1721616600000|2024-07-22 02:50:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|402
1721616900000|2024-07-22 02:55:00|||||||||60
1721617200000|2024-07-22 03:00:00|||||||||6
1721617500000|2024-07-22 03:05:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|685
1721617800000|2024-07-22 03:10:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|194
1721618100000|2024-07-22 03:15:00|||||||||73
1721618400000|2024-07-22 03:20:00|||||||||63
1721618700000|2024-07-22 03:25:00|||||||||87
1721619000000|2024-07-22 03:30:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|195
1721619300000|2024-07-22 03:35:00|10731.5|10729.5|10731.1|10729.1|10731.5|10729.5|10731.1|10729.1|247
1721619600000|2024-07-22 03:40:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|252
1721619900000|2024-07-22 03:45:00|||||||||11
1721620200000|2024-07-22 03:50:00|||||||||90
1721620500000|2024-07-22 03:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|217
1721620800000|2024-07-22 04:00:00|||||||||257
1721621400000|2024-07-22 04:10:00|||||||||1
1721621700000|2024-07-22 04:15:00|||||||||1
1721622000000|2024-07-22 04:20:00|||||||||52
1721622300000|2024-07-22 04:25:00|||||||||144
1721622600000|2024-07-22 04:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|275
1721622900000|2024-07-22 04:35:00|||||||||13
1721623200000|2024-07-22 04:40:00|||||||||222
1721623500000|2024-07-22 04:45:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|99
1721623800000|2024-07-22 04:50:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|356
1721624100000|2024-07-22 04:55:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|66
1721624400000|2024-07-22 05:00:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|352
1721624700000|2024-07-22 05:05:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|112
1721625000000|2024-07-22 05:10:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|128
1721625300000|2024-07-22 05:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|168
1721625600000|2024-07-22 05:20:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|381
1721625900000|2024-07-22 05:25:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|158
1721626200000|2024-07-22 05:30:00|||||||||60
1721626500000|2024-07-22 05:35:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|191
1721626800000|2024-07-22 05:40:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|103
1721627100000|2024-07-22 05:45:00|||||||||255
1721627400000|2024-07-22 05:50:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|193
1721627700000|2024-07-22 05:55:00|||||||||29
1721628000000|2024-07-22 06:00:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1750
1721628300000|2024-07-22 06:05:00|10734.6|10732.6|10732.6|10730.6|10734.6|10732.6|10732.6|10730.6|899
1721628600000|2024-07-22 06:10:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|746
1721628900000|2024-07-22 06:15:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|92
1721629200000|2024-07-22 06:20:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|485
1721629500000|2024-07-22 06:25:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|285
1721629800000|2024-07-22 06:30:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|872
1721630100000|2024-07-22 06:35:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10731.1|10729.1|919
1721630400000|2024-07-22 06:40:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|2630
1721630700000|2024-07-22 06:45:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1947
1721631000000|2024-07-22 06:50:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1832
1721631300000|2024-07-22 06:55:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1199
1721631600000|2024-07-22 07:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|599
1721631900000|2024-07-22 07:05:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|1986
1721632200000|2024-07-22 07:10:00|10733.4|10731.4|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|1319
1721632500000|2024-07-22 07:15:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|708
1721632800000|2024-07-22 07:20:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|2783
1721633100000|2024-07-22 07:25:00|10735|10733|10735|10733|10736.5|10734.5|10735|10733|943
1721633400000|2024-07-22 07:30:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|1184
1721633700000|2024-07-22 07:35:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|947
1721634000000|2024-07-22 07:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1493
1721634300000|2024-07-22 07:45:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|454
1721634600000|2024-07-22 07:50:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1586
1721634900000|2024-07-22 07:55:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|664
1721635200000|2024-07-22 08:00:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1094
1721635500000|2024-07-22 08:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1445
1721635800000|2024-07-22 08:10:00|10732.6|10730.6|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|1339
1721636100000|2024-07-22 08:15:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|568
1721636400000|2024-07-22 08:20:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1095
1721636700000|2024-07-22 08:25:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|1555
1721637000000|2024-07-22 08:30:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|966
1721637300000|2024-07-22 08:35:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|879
1721637600000|2024-07-22 08:40:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1927
1721637900000|2024-07-22 08:45:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|1465
1721638200000|2024-07-22 08:50:00|10728|10726|10727.2|10725.2|10728|10726|10726|10724|2353
1721638500000|2024-07-22 08:55:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|3145
1721638800000|2024-07-22 09:00:00|10725.6|10723.6|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|3720
1721639100000|2024-07-22 09:05:00|10722.5|10720.5|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|2449
1721639400000|2024-07-22 09:10:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|1396
1721639700000|2024-07-22 09:15:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|1210
1721640000000|2024-07-22 09:20:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|1096
1721640300000|2024-07-22 09:25:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|808
1721640600000|2024-07-22 09:30:00|10723.3|10721.3|10724|10722|10724|10722|10722.5|10720.5|2504
1721640900000|2024-07-22 09:35:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|683
1721641200000|2024-07-22 09:40:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724|10722|1756
1721641500000|2024-07-22 09:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|872
1721641800000|2024-07-22 09:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|636
1721642100000|2024-07-22 09:55:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|622
1721642400000|2024-07-22 10:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|316
1721642700000|2024-07-22 10:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|58
1721643000000|2024-07-22 10:10:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1236
1721643300000|2024-07-22 10:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10727.2|10725.2|336
1721643600000|2024-07-22 10:20:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|71
1721643900000|2024-07-22 10:25:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|296
1721644200000|2024-07-22 10:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|393
1721644500000|2024-07-22 10:35:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|705
1721644800000|2024-07-22 10:40:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|525
1721645100000|2024-07-22 10:45:00|||||||||93
1721645400000|2024-07-22 10:50:00|||||||||466
1721645700000|2024-07-22 10:55:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|106
1721646000000|2024-07-22 11:00:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|1849
1721646300000|2024-07-22 11:05:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|45
1721646600000|2024-07-22 11:10:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|548
1721646900000|2024-07-22 11:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|568
1721647200000|2024-07-22 11:20:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|890
1721647500000|2024-07-22 11:25:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|315
1721647800000|2024-07-22 11:30:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|439
1721648100000|2024-07-22 11:35:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1282
1721648400000|2024-07-22 11:40:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|477
1721648700000|2024-07-22 11:45:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|380
1721649000000|2024-07-22 11:50:00|10730.3|10728.3|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|4481
1721649300000|2024-07-22 11:55:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1938
1721649600000|2024-07-22 12:00:00|10726.4|10724.4|10729.5|10727.5|10729.5|10727.5|10726.4|10724.4|3950
1721649900000|2024-07-22 12:05:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728|10726|1228
1721650200000|2024-07-22 12:10:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|1543
1721650500000|2024-07-22 12:15:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|1585
1721650800000|2024-07-22 12:20:00|10728|10726|10729.5|10727.5|10731.1|10729.1|10728|10726|4413
1721651100000|2024-07-22 12:25:00|10730.3|10728.3|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|3870
1721651400000|2024-07-22 12:30:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|4119
1721651700000|2024-07-22 12:35:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10728|10726|2236
1721652000000|2024-07-22 12:40:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|3373
1721652300000|2024-07-22 12:45:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1084
1721652600000|2024-07-22 12:50:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1160
1721652900000|2024-07-22 12:55:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|3396
1721653200000|2024-07-22 13:00:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1335
1721653500000|2024-07-22 13:05:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|2070
1721653800000|2024-07-22 13:10:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1421
1721654100000|2024-07-22 13:15:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|623
1721654400000|2024-07-22 13:20:00|10730.3|10728.3|10728|10726|10731.1|10729.1|10728|10726|1306
1721654700000|2024-07-22 13:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|3206
1721655000000|2024-07-22 13:30:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|5648
1721655300000|2024-07-22 13:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2115
1721655600000|2024-07-22 13:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1500
1721655900000|2024-07-22 13:45:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|2809
1721656200000|2024-07-22 13:50:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|3122
1721656500000|2024-07-22 13:55:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|1310
1721656800000|2024-07-22 14:00:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728|10726|2431
1721657100000|2024-07-22 14:05:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|2114
1721657400000|2024-07-22 14:10:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|2290
1721657700000|2024-07-22 14:15:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|2190
1721658000000|2024-07-22 14:20:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|3794
1721658300000|2024-07-22 14:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1019
1721658600000|2024-07-22 14:30:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|855
1721658900000|2024-07-22 14:35:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1691
1721659200000|2024-07-22 14:40:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|5344
1721659500000|2024-07-22 14:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|7609
1721659800000|2024-07-22 14:50:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|822
1721660100000|2024-07-22 14:55:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|3269
1721660400000|2024-07-22 15:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2595
1721660700000|2024-07-22 15:05:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2495
1721661000000|2024-07-22 15:10:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|1452
1721661300000|2024-07-22 15:15:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|3692
1721661600000|2024-07-22 15:20:00|10725.6|10723.6|10724|10722|10726.4|10724.4|10724|10722|1617
1721661900000|2024-07-22 15:25:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|4460
1721662200000|2024-07-22 15:30:00|10722.5|10720.5|10718.6|10716.6|10722.5|10720.5|10717.8|10715.8|5763
1721662500000|2024-07-22 15:35:00|10717.8|10715.8|10717|10715|10719.4|10717.4|10717|10715|6547
1721662800000|2024-07-22 15:40:00|10716.2|10714.2|10714.7|10712.7|10717.8|10715.8|10714.7|10712.7|3912
1721663100000|2024-07-22 15:45:00|10715.5|10713.5|10714.7|10712.7|10717|10715|10714.7|10712.7|4817
1721663400000|2024-07-22 15:50:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|2778
1721663700000|2024-07-22 15:55:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.5|10711.5|5126
1721664000000|2024-07-22 16:00:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|2135
1721664300000|2024-07-22 16:05:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|3726
1721664600000|2024-07-22 16:10:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2984
1721664900000|2024-07-22 16:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|10697
1721665200000|2024-07-22 16:20:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|9189
1721665500000|2024-07-22 16:25:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|3588
1721665800000|2024-07-22 16:30:00|10712.3|10710.3|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|3533
1721666100000|2024-07-22 16:35:00|10712.3|10710.3|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|6931
1721666400000|2024-07-22 16:40:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|2918
1721666700000|2024-07-22 16:45:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|931
1721667000000|2024-07-22 16:50:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1120
1721667300000|2024-07-22 16:55:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|959
1721667600000|2024-07-22 17:00:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|1536
1721667900000|2024-07-22 17:05:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2336
1721668200000|2024-07-22 17:10:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1025
1721668500000|2024-07-22 17:15:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1350
1721668800000|2024-07-22 17:20:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2904
1721669100000|2024-07-22 17:25:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|1408
1721669400000|2024-07-22 17:30:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1291
1721669700000|2024-07-22 17:35:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|760
1721670000000|2024-07-22 17:40:00|||||||||576
1721670300000|2024-07-22 17:45:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|1637
1721670600000|2024-07-22 17:50:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1353
1721670900000|2024-07-22 17:55:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|1009
1721671200000|2024-07-22 18:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|469
1721671500000|2024-07-22 18:05:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1340
1721671800000|2024-07-22 18:10:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1222
1721672100000|2024-07-22 18:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|2658
1721672400000|2024-07-22 18:20:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|2887
1721672700000|2024-07-22 18:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|521
1721673000000|2024-07-22 18:30:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1073
1721673300000|2024-07-22 18:35:00|||||||||162
1721673600000|2024-07-22 18:40:00|||||||||429
1721673900000|2024-07-22 18:45:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1087
1721674200000|2024-07-22 18:50:00|10721.7|10719.7|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|3563
1721674500000|2024-07-22 18:55:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|2694
1721674800000|2024-07-22 19:00:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|2292
1721675100000|2024-07-22 19:05:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|2930
1721675400000|2024-07-22 19:10:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1550
1721675700000|2024-07-22 19:15:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1970
1721676000000|2024-07-22 19:20:00|||||||||750
1721676300000|2024-07-22 19:25:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|1167
1721676600000|2024-07-22 19:30:00|||||||||526
1721676900000|2024-07-22 19:35:00|||||||||365
1721677200000|2024-07-22 19:40:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1471
1721677500000|2024-07-22 19:45:00|||||||||134
1721677800000|2024-07-22 19:50:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1554
1721678100000|2024-07-22 19:55:00|||||||||2237
1721678400000|2024-07-22 20:00:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|3611
1721678700000|2024-07-22 20:05:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|2247
1721679000000|2024-07-22 20:10:00|||||||||297
1721679300000|2024-07-22 20:15:00|||||||||852
1721679600000|2024-07-22 20:20:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|2515
1721679900000|2024-07-22 20:25:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1401
1721680200000|2024-07-22 20:30:00|||||||||1199
1721680500000|2024-07-22 20:35:00|||||||||370
1721680800000|2024-07-22 20:40:00|||||||||678
1721681100000|2024-07-22 20:45:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|3567
1721681400000|2024-07-22 20:50:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|2566
1721681700000|2024-07-22 20:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1262
1721685600000|2024-07-22 22:00:00|10721.7|10719.7|10723.3|10721.3|10723.3|10721.3|10721.7|10719.7|605
1721685900000|2024-07-22 22:05:00|10724|10722|10724|10722|10724|10722|10724|10722|51
1721686200000|2024-07-22 22:10:00|||||||||80
1721686500000|2024-07-22 22:15:00|10723.3|10721.3|10723.7|10721.7|10723.7|10721.7|10723.3|10721.3|175
1721686800000|2024-07-22 22:20:00|10724|10722|10722.5|10720.5|10724|10722|10722.5|10720.5|293
1721687400000|2024-07-22 22:30:00|||||||||83
1721687700000|2024-07-22 22:35:00|||||||||8
1721688000000|2024-07-22 22:40:00|||||||||46
1721688300000|2024-07-22 22:45:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|31
1721688600000|2024-07-22 22:50:00|||||||||11
1721688900000|2024-07-22 22:55:00|||||||||13
1721689200000|2024-07-22 23:00:00|||||||||128
1721689500000|2024-07-22 23:05:00|||||||||27
1721689800000|2024-07-22 23:10:00|||||||||22
1721690100000|2024-07-22 23:15:00|||||||||117
1721690400000|2024-07-22 23:20:00|||||||||52
1721690700000|2024-07-22 23:25:00|||||||||10
1721691000000|2024-07-22 23:30:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|328
1721691300000|2024-07-22 23:35:00|||||||||24
1721691600000|2024-07-22 23:40:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|252
1721691900000|2024-07-22 23:45:00|||||||||7
1721692200000|2024-07-22 23:50:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|251
1721692500000|2024-07-22 23:55:00|||||||||23
1721692800000|2024-07-23 00:00:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|139
1721693100000|2024-07-23 00:05:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|801
1721693400000|2024-07-23 00:10:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|375
1721693700000|2024-07-23 00:15:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10723.3|10721.3|729
1721694000000|2024-07-23 00:20:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|71
1721694300000|2024-07-23 00:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|133
1721694600000|2024-07-23 00:30:00|||||||||51
1721694900000|2024-07-23 00:35:00|||||||||49
1721695200000|2024-07-23 00:40:00|10724.4|10722.4|10724|10722|10724.4|10722.4|10724|10722|289
1721695500000|2024-07-23 00:45:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|523
1721695800000|2024-07-23 00:50:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|988
1721696100000|2024-07-23 00:55:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|444
1721696400000|2024-07-23 01:00:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|206
1721696700000|2024-07-23 01:05:00|||||||||97
1721697000000|2024-07-23 01:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|649
1721697300000|2024-07-23 01:15:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|848
1721697600000|2024-07-23 01:20:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|186
1721697900000|2024-07-23 01:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|196
1721698200000|2024-07-23 01:30:00|||||||||76
1721698500000|2024-07-23 01:35:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|111
1721698800000|2024-07-23 01:40:00|||||||||23
1721699100000|2024-07-23 01:45:00|||||||||173
1721699400000|2024-07-23 01:50:00|||||||||6
1721699700000|2024-07-23 01:55:00|||||||||36
1721700000000|2024-07-23 02:00:00|||||||||29
1721700300000|2024-07-23 02:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|319
1721700600000|2024-07-23 02:10:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|432
1721700900000|2024-07-23 02:15:00|||||||||291
1721701200000|2024-07-23 02:20:00|||||||||52
1721701500000|2024-07-23 02:25:00|||||||||136
1721701800000|2024-07-23 02:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|417
1721702100000|2024-07-23 02:35:00|10724.8|10722.8|10726.4|10724.4|10727.2|10725.2|10724.8|10722.8|384
1721702400000|2024-07-23 02:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|102
1721702700000|2024-07-23 02:45:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|202
1721703000000|2024-07-23 02:50:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|202
1721703300000|2024-07-23 02:55:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|220
1721703600000|2024-07-23 03:00:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|111
1721703900000|2024-07-23 03:05:00|||||||||53
1721704200000|2024-07-23 03:10:00|||||||||560
1721704500000|2024-07-23 03:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|402
1721704800000|2024-07-23 03:20:00|||||||||29
1721705100000|2024-07-23 03:25:00|||||||||50
1721705400000|2024-07-23 03:30:00|||||||||32
1721705700000|2024-07-23 03:35:00|||||||||24
1721706000000|2024-07-23 03:40:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|963
1721706300000|2024-07-23 03:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|68
1721706600000|2024-07-23 03:50:00|10727.6|10725.6|10728|10726|10728|10726|10727.2|10725.2|564
1721706900000|2024-07-23 03:55:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|543
1721707200000|2024-07-23 04:00:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|159
1721707500000|2024-07-23 04:05:00|||||||||78
1721707800000|2024-07-23 04:10:00|||||||||287
1721708100000|2024-07-23 04:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|114
1721708400000|2024-07-23 04:20:00|||||||||32
1721708700000|2024-07-23 04:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|394
1721709000000|2024-07-23 04:30:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|936
1721709300000|2024-07-23 04:35:00|||||||||22
1721709600000|2024-07-23 04:40:00|||||||||26
1721709900000|2024-07-23 04:45:00|10728|10726|10728|10726|10728|10726|10728|10726|100
1721710200000|2024-07-23 04:50:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|545
1721710500000|2024-07-23 04:55:00|||||||||32
1721710800000|2024-07-23 05:00:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|345
1721711100000|2024-07-23 05:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|70
1721711400000|2024-07-23 05:10:00|||||||||4
1721711700000|2024-07-23 05:15:00|||||||||25
1721712000000|2024-07-23 05:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|159
1721712300000|2024-07-23 05:25:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|851
1721712600000|2024-07-23 05:30:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|127
1721712900000|2024-07-23 05:35:00|||||||||47
1721713200000|2024-07-23 05:40:00|||||||||10
1721713500000|2024-07-23 05:45:00|||||||||476
1721713800000|2024-07-23 05:50:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|298
1721714100000|2024-07-23 05:55:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|575
1721714400000|2024-07-23 06:00:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|865
1721714700000|2024-07-23 06:05:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|183
1721715000000|2024-07-23 06:10:00|10726.4|10724.4|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|491
1721715300000|2024-07-23 06:15:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|804
1721715600000|2024-07-23 06:20:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1040
1721715900000|2024-07-23 06:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|745
1721716200000|2024-07-23 06:30:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|511
1721716500000|2024-07-23 06:35:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|527
1721716800000|2024-07-23 06:40:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|358
1721717100000|2024-07-23 06:45:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|462
1721717400000|2024-07-23 06:50:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|3297
1721717700000|2024-07-23 06:55:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1458
1721718000000|2024-07-23 07:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|939
1721718300000|2024-07-23 07:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|389
1721718600000|2024-07-23 07:10:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|832
1721718900000|2024-07-23 07:15:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1336
1721719200000|2024-07-23 07:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1748
1721719500000|2024-07-23 07:25:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1323
1721719800000|2024-07-23 07:30:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|842
1721720100000|2024-07-23 07:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|2548
1721720400000|2024-07-23 07:40:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1390
1721720700000|2024-07-23 07:45:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|2311
1721721000000|2024-07-23 07:50:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|424
1721721300000|2024-07-23 07:55:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|1164
1721721600000|2024-07-23 08:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1099
1721721900000|2024-07-23 08:05:00|10728|10726|10726.4|10724.4|10728|10726|10725.6|10723.6|1274
1721722200000|2024-07-23 08:10:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1843
1721722500000|2024-07-23 08:15:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|1089
1721722800000|2024-07-23 08:20:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1295
1721723100000|2024-07-23 08:25:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|721
1721723400000|2024-07-23 08:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|630
1721723700000|2024-07-23 08:35:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|730
1721724000000|2024-07-23 08:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|281
1721724300000|2024-07-23 08:45:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|725
1721724600000|2024-07-23 08:50:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|840
1721724900000|2024-07-23 08:55:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|362
1721725200000|2024-07-23 09:00:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|238
1721725500000|2024-07-23 09:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|645
1721725800000|2024-07-23 09:10:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|819
1721726100000|2024-07-23 09:15:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|618
1721726400000|2024-07-23 09:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|1412
1721726700000|2024-07-23 09:25:00|||||||||626
1721727000000|2024-07-23 09:30:00|||||||||89
1721727300000|2024-07-23 09:35:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2086
1721727600000|2024-07-23 09:40:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|706
1721727900000|2024-07-23 09:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|688
1721728200000|2024-07-23 09:50:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|379
1721728500000|2024-07-23 09:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|229
1721728800000|2024-07-23 10:00:00|||||||||127
1721729100000|2024-07-23 10:05:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|108
1721729400000|2024-07-23 10:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|960
1721729700000|2024-07-23 10:15:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|779
1721730000000|2024-07-23 10:20:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1403
1721730300000|2024-07-23 10:25:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|3086
1721730600000|2024-07-23 10:30:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|354
1721730900000|2024-07-23 10:35:00|10731.1|10729.1|10730.3|10728.3|10731.5|10729.5|10730.3|10728.3|1452
1721731200000|2024-07-23 10:40:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|1395
1721731500000|2024-07-23 10:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|917
1721731800000|2024-07-23 10:50:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|431
1721732100000|2024-07-23 10:55:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|583
1721732400000|2024-07-23 11:00:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|1770
1721732700000|2024-07-23 11:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|6763
1721733000000|2024-07-23 11:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|776
1721733300000|2024-07-23 11:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|998
1721733600000|2024-07-23 11:20:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|566
1721733900000|2024-07-23 11:25:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1018
1721734200000|2024-07-23 11:30:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|795
1721734500000|2024-07-23 11:35:00|10727.2|10725.2|10725.6|10723.6|10728|10726|10725.6|10723.6|2749
1721734800000|2024-07-23 11:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|1701
1721735100000|2024-07-23 11:45:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|3806
1721735400000|2024-07-23 11:50:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|3674
1721735700000|2024-07-23 11:55:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10725.6|10723.6|1686
1721736000000|2024-07-23 12:00:00|10726.4|10724.4|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|2671
1721736300000|2024-07-23 12:05:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2377
1721736600000|2024-07-23 12:10:00|||||||||709
1721736900000|2024-07-23 12:15:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|1723
1721737200000|2024-07-23 12:20:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724|10722|2557
1721737500000|2024-07-23 12:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2584
1721737800000|2024-07-23 12:30:00|10726.4|10724.4|10726.4|10724.4|10728|10726|10726.4|10724.4|2219
1721738100000|2024-07-23 12:35:00|10727.2|10725.2|10730.3|10728.3|10731.9|10729.9|10727.2|10725.2|2462
1721738400000|2024-07-23 12:40:00|10731.1|10729.1|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3879
1721738700000|2024-07-23 12:45:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|3727
1721739000000|2024-07-23 12:50:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1548
1721739300000|2024-07-23 12:55:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1314
1721739600000|2024-07-23 13:00:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|2429
1721739900000|2024-07-23 13:05:00|10731.1|10729.1|10731.1|10729.1|10733.4|10731.4|10731.1|10729.1|1667
1721740200000|2024-07-23 13:10:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|2453
1721740500000|2024-07-23 13:15:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|3427
1721740800000|2024-07-23 13:20:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|1423
1721741100000|2024-07-23 13:25:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728|10726|1274
1721741400000|2024-07-23 13:30:00|10728|10726|10725.6|10723.6|10728.7|10726.7|10725.6|10723.6|3606
1721741700000|2024-07-23 13:35:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|2362
1721742000000|2024-07-23 13:40:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|3354
1721742300000|2024-07-23 13:45:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10728.7|10726.7|3775
1721742600000|2024-07-23 13:50:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|4461
1721742900000|2024-07-23 13:55:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10728.7|10726.7|1587
1721743200000|2024-07-23 14:00:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2843
1721743500000|2024-07-23 14:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|3541
1721743800000|2024-07-23 14:10:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|2634
1721744100000|2024-07-23 14:15:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10733.4|10731.4|7226
1721744400000|2024-07-23 14:20:00|10734.2|10732.2|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|3998
1721744700000|2024-07-23 14:25:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|6465
1721745000000|2024-07-23 14:30:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1821
1721745300000|2024-07-23 14:35:00|10735|10733|10733.4|10731.4|10735.8|10733.8|10732.6|10730.6|3576
1721745600000|2024-07-23 14:40:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|2283
1721745900000|2024-07-23 14:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|890
1721746200000|2024-07-23 14:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2399
1721746500000|2024-07-23 14:55:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|2697
1721746800000|2024-07-23 15:00:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2151
1721747100000|2024-07-23 15:05:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1836
1721747400000|2024-07-23 15:10:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|584
1721747700000|2024-07-23 15:15:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1106
1721748000000|2024-07-23 15:20:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|681
1721748300000|2024-07-23 15:25:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|2032
1721748600000|2024-07-23 15:30:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|916
1721748900000|2024-07-23 15:35:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|969
1721749200000|2024-07-23 15:40:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|3984
1721749500000|2024-07-23 15:45:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1012
1721749800000|2024-07-23 15:50:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1491
1721750100000|2024-07-23 15:55:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|1666
1721750400000|2024-07-23 16:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1361
1721750700000|2024-07-23 16:05:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|1246
1721751000000|2024-07-23 16:10:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|1838
1721751300000|2024-07-23 16:15:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|887
1721751600000|2024-07-23 16:20:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|614
1721751900000|2024-07-23 16:25:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|963
1721752200000|2024-07-23 16:30:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|2166
1721752500000|2024-07-23 16:35:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1743
1721752800000|2024-07-23 16:40:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|579
1721753100000|2024-07-23 16:45:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|967
1721753400000|2024-07-23 16:50:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|731
1721753700000|2024-07-23 16:55:00|10732.6|10730.6|10733|10731|10733.4|10731.4|10731.9|10729.9|6196
1721754000000|2024-07-23 17:00:00|10732.6|10730.6|10734.2|10732.2|10739.7|10737.7|10732.6|10730.6|4511
1721754300000|2024-07-23 17:05:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10734.2|10732.2|5062
1721754600000|2024-07-23 17:10:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|1745
1721754900000|2024-07-23 17:15:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|2090
1721755200000|2024-07-23 17:20:00|10735|10733|10735|10733|10735|10733|10735|10733|437
1721755500000|2024-07-23 17:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|580
1721755800000|2024-07-23 17:30:00|10735|10733|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|2780
1721756100000|2024-07-23 17:35:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1060
1721756400000|2024-07-23 17:40:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|2631
1721756700000|2024-07-23 17:45:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1213
1721757000000|2024-07-23 17:50:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1804
1721757300000|2024-07-23 17:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1017
1721757600000|2024-07-23 18:00:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1688
1721757900000|2024-07-23 18:05:00|||||||||1086
1721758200000|2024-07-23 18:10:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|786
1721758500000|2024-07-23 18:15:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1924
1721758800000|2024-07-23 18:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|1745
1721759100000|2024-07-23 18:25:00|||||||||615
1721759400000|2024-07-23 18:30:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2325
1721759700000|2024-07-23 18:35:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|3910
1721760000000|2024-07-23 18:40:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|1422
1721760300000|2024-07-23 18:45:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|1135
1721760600000|2024-07-23 18:50:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|6154
1721760900000|2024-07-23 18:55:00|||||||||3032
1721761200000|2024-07-23 19:00:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|2527
1721761500000|2024-07-23 19:05:00|||||||||813
1721761800000|2024-07-23 19:10:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|1275
1721762100000|2024-07-23 19:15:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|677
1721762400000|2024-07-23 19:20:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|3056
1721762700000|2024-07-23 19:25:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|2648
1721763000000|2024-07-23 19:30:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|6961
1721763300000|2024-07-23 19:35:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|2924
1721763600000|2024-07-23 19:40:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|1738
1721763900000|2024-07-23 19:45:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|1822
1721764200000|2024-07-23 19:50:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1856
1721764500000|2024-07-23 19:55:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|5270
1721764800000|2024-07-23 20:00:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|3724
1721765100000|2024-07-23 20:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|1088
1721765400000|2024-07-23 20:10:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|1167
1721765700000|2024-07-23 20:15:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|1341
1721766000000|2024-07-23 20:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|1515
1721766300000|2024-07-23 20:25:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1956
1721766600000|2024-07-23 20:30:00|||||||||295
1721766900000|2024-07-23 20:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|352
1721767200000|2024-07-23 20:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|642
1721767500000|2024-07-23 20:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2439
1721767800000|2024-07-23 20:50:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|2302
1721768100000|2024-07-23 20:55:00|||||||||1166
1721772000000|2024-07-23 22:00:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724|10722|366
1721772300000|2024-07-23 22:05:00|||||||||152
1721772600000|2024-07-23 22:10:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|105
1721772900000|2024-07-23 22:15:00|||||||||52
1721773500000|2024-07-23 22:25:00|||||||||251
1721773800000|2024-07-23 22:30:00|||||||||72
1721774100000|2024-07-23 22:35:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|120
1721774400000|2024-07-23 22:40:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|398
1721774700000|2024-07-23 22:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|264
1721775300000|2024-07-23 22:55:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|150
1721775600000|2024-07-23 23:00:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|47
1721775900000|2024-07-23 23:05:00|10724|10722|10724|10722|10724|10722|10724|10722|10
1721776200000|2024-07-23 23:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|528
1721776500000|2024-07-23 23:15:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|69
1721776800000|2024-07-23 23:20:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|84
1721777100000|2024-07-23 23:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|27
1721777400000|2024-07-23 23:30:00|||||||||6
1721777700000|2024-07-23 23:35:00|||||||||162
1721778000000|2024-07-23 23:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|144
1721778300000|2024-07-23 23:45:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|227
1721778600000|2024-07-23 23:50:00|||||||||125
1721778900000|2024-07-23 23:55:00|||||||||52
1721779200000|2024-07-24 00:00:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|581
1721779500000|2024-07-24 00:05:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|203
1721779800000|2024-07-24 00:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|581
1721780100000|2024-07-24 00:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|263
1721780400000|2024-07-24 00:20:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|92
1721780700000|2024-07-24 00:25:00|||||||||20
1721781000000|2024-07-24 00:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|411
1721781300000|2024-07-24 00:35:00|||||||||5
1721781600000|2024-07-24 00:40:00|||||||||59
1721781900000|2024-07-24 00:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|593
1721782200000|2024-07-24 00:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|116
1721782500000|2024-07-24 00:55:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|643
1721783100000|2024-07-24 01:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|536
1721783400000|2024-07-24 01:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|534
1721783700000|2024-07-24 01:15:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1166
1721784000000|2024-07-24 01:20:00|10728|10726|10728|10726|10728|10726|10728|10726|298
1721784300000|2024-07-24 01:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|363
1721784600000|2024-07-24 01:30:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|803
1721784900000|2024-07-24 01:35:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|211
1721785200000|2024-07-24 01:40:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|217
1721785500000|2024-07-24 01:45:00|||||||||31
1721785800000|2024-07-24 01:50:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|269
1721786100000|2024-07-24 01:55:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|162
1721786400000|2024-07-24 02:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|192
1721786700000|2024-07-24 02:05:00|||||||||7
1721787000000|2024-07-24 02:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|391
1721787300000|2024-07-24 02:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|508
1721787600000|2024-07-24 02:20:00|||||||||50
1721787900000|2024-07-24 02:25:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|232
1721788200000|2024-07-24 02:30:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|394
1721788500000|2024-07-24 02:35:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|486
1721788800000|2024-07-24 02:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|542
1721789100000|2024-07-24 02:45:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|129
1721789400000|2024-07-24 02:50:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|35
1721789700000|2024-07-24 02:55:00|||||||||52
1721790000000|2024-07-24 03:00:00|||||||||8
1721790300000|2024-07-24 03:05:00|||||||||23
1721790600000|2024-07-24 03:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|310
1721790900000|2024-07-24 03:15:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|164
1721791200000|2024-07-24 03:20:00|||||||||36
1721791500000|2024-07-24 03:25:00|||||||||2
1721791800000|2024-07-24 03:30:00|||||||||117
1721792100000|2024-07-24 03:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|722
1721792400000|2024-07-24 03:40:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|45
1721792700000|2024-07-24 03:45:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|615
1721793000000|2024-07-24 03:50:00|10726|10724|10725.6|10723.6|10726|10724|10725.6|10723.6|675
1721793300000|2024-07-24 03:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|400
1721793600000|2024-07-24 04:00:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|433
1721793900000|2024-07-24 04:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|775
1721794200000|2024-07-24 04:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|696
1721794500000|2024-07-24 04:15:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|288
1721794800000|2024-07-24 04:20:00|||||||||183
1721795100000|2024-07-24 04:25:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|374
1721795400000|2024-07-24 04:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|247
1721795700000|2024-07-24 04:35:00|||||||||6
1721796000000|2024-07-24 04:40:00|10728|10726|10728|10726|10728|10726|10728|10726|57
1721796300000|2024-07-24 04:45:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|425
1721796600000|2024-07-24 04:50:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|284
1721796900000|2024-07-24 04:55:00|||||||||3
1721797200000|2024-07-24 05:00:00|||||||||14
1721797500000|2024-07-24 05:05:00|||||||||74
1721798100000|2024-07-24 05:15:00|||||||||29
1721798400000|2024-07-24 05:20:00|||||||||25
1721798700000|2024-07-24 05:25:00|||||||||40
1721799000000|2024-07-24 05:30:00|||||||||55
1721799300000|2024-07-24 05:35:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|56
1721799600000|2024-07-24 05:40:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|117
1721799900000|2024-07-24 05:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|276
1721800200000|2024-07-24 05:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|731
1721800500000|2024-07-24 05:55:00|||||||||38
1721800800000|2024-07-24 06:00:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|818
1721801100000|2024-07-24 06:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|564
1721801400000|2024-07-24 06:10:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|409
1721801700000|2024-07-24 06:15:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1836
1721802000000|2024-07-24 06:20:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|342
1721802300000|2024-07-24 06:25:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|687
1721802600000|2024-07-24 06:30:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|2681
1721802900000|2024-07-24 06:35:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1878
1721803200000|2024-07-24 06:40:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|891
1721803500000|2024-07-24 06:45:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|869
1721803800000|2024-07-24 06:50:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|2090
1721804100000|2024-07-24 06:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|614
1721804400000|2024-07-24 07:00:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2116
1721804700000|2024-07-24 07:05:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1782
1721805000000|2024-07-24 07:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3262
1721805300000|2024-07-24 07:15:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1772
1721805600000|2024-07-24 07:20:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1966
1721805900000|2024-07-24 07:25:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|673
1721806200000|2024-07-24 07:30:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|3738
1721806500000|2024-07-24 07:35:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|473
1721806800000|2024-07-24 07:40:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2053
1721807100000|2024-07-24 07:45:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|158
1721807400000|2024-07-24 07:50:00|10735.8|10733.8|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|1609
1721807700000|2024-07-24 07:55:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2006
1721808000000|2024-07-24 08:00:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|2295
1721808300000|2024-07-24 08:05:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1919
1721808600000|2024-07-24 08:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|782
1721808900000|2024-07-24 08:15:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1321
1721809200000|2024-07-24 08:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1311
1721809500000|2024-07-24 08:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1010
1721809800000|2024-07-24 08:30:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|1677
1721810100000|2024-07-24 08:35:00|10736.2|10734.2|10736.5|10734.5|10737.3|10735.3|10736.2|10734.2|934
1721810400000|2024-07-24 08:40:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|699
1721810700000|2024-07-24 08:45:00|10735.4|10733.4|10735.8|10733.8|10736.5|10734.5|10735|10733|793
1721811000000|2024-07-24 08:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|703
1721811300000|2024-07-24 08:55:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|816
1721811600000|2024-07-24 09:00:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1898
1721811900000|2024-07-24 09:05:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|2621
1721812200000|2024-07-24 09:10:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|404
1721812500000|2024-07-24 09:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|464
1721812800000|2024-07-24 09:20:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|963
1721813100000|2024-07-24 09:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|759
1721813400000|2024-07-24 09:30:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|309
1721813700000|2024-07-24 09:35:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1110
1721814000000|2024-07-24 09:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|2119
1721814300000|2024-07-24 09:45:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|945
1721814600000|2024-07-24 09:50:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|468
1721814900000|2024-07-24 09:55:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|655
1721815200000|2024-07-24 10:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|114
1721815500000|2024-07-24 10:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2197
1721815800000|2024-07-24 10:10:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|516
1721816100000|2024-07-24 10:15:00|||||||||346
1721816400000|2024-07-24 10:20:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1278
1721816700000|2024-07-24 10:25:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|475
1721817000000|2024-07-24 10:30:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|1815
1721817300000|2024-07-24 10:35:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1202
1721817600000|2024-07-24 10:40:00|||||||||340
1721817900000|2024-07-24 10:45:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|593
1721818200000|2024-07-24 10:50:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|1630
1721818500000|2024-07-24 10:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|583
1721818800000|2024-07-24 11:00:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1441
1721819100000|2024-07-24 11:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1016
1721819400000|2024-07-24 11:10:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|2173
1721819700000|2024-07-24 11:15:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1510
1721820000000|2024-07-24 11:20:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1308
1721820300000|2024-07-24 11:25:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|1914
1721820600000|2024-07-24 11:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1151
1721820900000|2024-07-24 11:35:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2051
1721821200000|2024-07-24 11:40:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|717
1721821500000|2024-07-24 11:45:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|1250
1721821800000|2024-07-24 11:50:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|987
1721822100000|2024-07-24 11:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1277
1721822400000|2024-07-24 12:00:00|10741.2|10739.2|10742|10740|10742|10740|10740.5|10738.5|3451
1721822700000|2024-07-24 12:05:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|1472
1721823000000|2024-07-24 12:10:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|1662
1721823300000|2024-07-24 12:15:00|10741.2|10739.2|10742.8|10740.8|10744.4|10742.4|10741.2|10739.2|2236
1721823600000|2024-07-24 12:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742|10740|1848
1721823900000|2024-07-24 12:25:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|3093
1721824200000|2024-07-24 12:30:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|2163
1721824500000|2024-07-24 12:35:00|10742.8|10740.8|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|5589
1721824800000|2024-07-24 12:40:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10739.7|10737.7|13667
1721825100000|2024-07-24 12:45:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742|10740|4305
1721825400000|2024-07-24 12:50:00|10743.6|10741.6|10748.3|10746.3|10749|10747|10742.8|10740.8|11187
1721825700000|2024-07-24 12:55:00|10749|10747|10751.4|10749.4|10752.2|10750.2|10748.3|10746.3|10322
1721826000000|2024-07-24 13:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|6677
1721826300000|2024-07-24 13:05:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10749|10747|6326
1721826600000|2024-07-24 13:10:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|5333
1721826900000|2024-07-24 13:15:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|5904
1721827200000|2024-07-24 13:20:00|10749|10747|10745.9|10743.9|10749|10747|10745.1|10743.1|15493
1721827500000|2024-07-24 13:25:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|3542
1721827800000|2024-07-24 13:30:00|10747.5|10745.5|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|4100
1721828100000|2024-07-24 13:35:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|4966
1721828400000|2024-07-24 13:40:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10749.8|10747.8|13920
1721828700000|2024-07-24 13:45:00|10743.6|10741.6|10747.5|10745.5|10749.8|10747.8|10741.2|10739.2|23616
1721829000000|2024-07-24 13:50:00|10746.7|10744.7|10741.2|10739.2|10747.5|10745.5|10740.5|10738.5|9912
1721829300000|2024-07-24 13:55:00|10740.5|10738.5|10744.4|10742.4|10744.4|10742.4|10740.5|10738.5|7620
1721829600000|2024-07-24 14:00:00|10743.6|10741.6|10747.5|10745.5|10747.5|10745.5|10743.6|10741.6|7636
1721829900000|2024-07-24 14:05:00|10748.3|10746.3|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|8815
1721830200000|2024-07-24 14:10:00|10746.7|10744.7|10745.1|10743.1|10749|10747|10743.6|10741.6|8841
1721830500000|2024-07-24 14:15:00|10745.9|10743.9|10749|10747|10749.8|10747.8|10745.9|10743.9|9417
1721830800000|2024-07-24 14:20:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|5713
1721831100000|2024-07-24 14:25:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749|10747|7541
1721831400000|2024-07-24 14:30:00|10750.6|10748.6|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|7001
1721831700000|2024-07-24 14:35:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|2714
1721832000000|2024-07-24 14:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|4899
1721832300000|2024-07-24 14:45:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3243
1721832600000|2024-07-24 14:50:00|10750.6|10748.6|10755.3|10753.3|10755.3|10753.3|10749.8|10747.8|11679
1721832900000|2024-07-24 14:55:00|10754.5|10752.5|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|9638
1721833200000|2024-07-24 15:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|6032
1721833500000|2024-07-24 15:05:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10753|10751|4634
1721833800000|2024-07-24 15:10:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753|10751|4067
1721834100000|2024-07-24 15:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3767
1721834400000|2024-07-24 15:20:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3150
1721834700000|2024-07-24 15:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|4781
1721835000000|2024-07-24 15:30:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|4608
1721835300000|2024-07-24 15:35:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|4686
1721835600000|2024-07-24 15:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|6135
1721835900000|2024-07-24 15:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1582
1721836200000|2024-07-24 15:50:00|10753|10751|10750.6|10748.6|10753.7|10751.7|10749.8|10747.8|11471
1721836500000|2024-07-24 15:55:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|3202
1721836800000|2024-07-24 16:00:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|5236
1721837100000|2024-07-24 16:05:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|7730
1721837400000|2024-07-24 16:10:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|9029
1721837700000|2024-07-24 16:15:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|5519
1721838000000|2024-07-24 16:20:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|7632
1721838300000|2024-07-24 16:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|3071
1721838600000|2024-07-24 16:30:00|||||||||614
1721838900000|2024-07-24 16:35:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|3862
1721839200000|2024-07-24 16:40:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|3385
1721839500000|2024-07-24 16:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|5643
1721839800000|2024-07-24 16:50:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|7871
1721840100000|2024-07-24 16:55:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|9539
1721840400000|2024-07-24 17:00:00|10747.1|10745.1|10745.1|10743.1|10748.3|10746.3|10743.6|10741.6|15424
1721840700000|2024-07-24 17:05:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|7905
1721841000000|2024-07-24 17:10:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|8202
1721841300000|2024-07-24 17:15:00|10742|10740|10742|10740|10742|10740|10742|10740|4003
1721841600000|2024-07-24 17:20:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|1337
1721841900000|2024-07-24 17:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|5275
1721842200000|2024-07-24 17:30:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|5112
1721842500000|2024-07-24 17:35:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|3521
1721842800000|2024-07-24 17:40:00|||||||||2268
1721843100000|2024-07-24 17:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|3176
1721843400000|2024-07-24 17:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|5153
1721843700000|2024-07-24 17:55:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|6860
1721844000000|2024-07-24 18:00:00|10735.8|10733.8|10732.6|10730.6|10735.8|10733.8|10728.7|10726.7|11804
1721844300000|2024-07-24 18:05:00|10731.9|10729.9|10735|10733|10735.8|10733.8|10731.9|10729.9|6171
1721844600000|2024-07-24 18:10:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10731.9|10729.9|3447
1721844900000|2024-07-24 18:15:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3492
1721845200000|2024-07-24 18:20:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|3601
1721845500000|2024-07-24 18:25:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10730.3|10728.3|6760
1721845800000|2024-07-24 18:30:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|4923
1721846100000|2024-07-24 18:35:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|6401
1721846400000|2024-07-24 18:40:00|10734.2|10732.2|10732.6|10730.6|10735.8|10733.8|10731.9|10729.9|3595
1721846700000|2024-07-24 18:45:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|4905
1721847000000|2024-07-24 18:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2409
1721847300000|2024-07-24 18:55:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|6156
1721847600000|2024-07-24 19:00:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10727.2|10725.2|11949
1721847900000|2024-07-24 19:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|3334
1721848200000|2024-07-24 19:10:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|2275
1721848500000|2024-07-24 19:15:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|2486
1721848800000|2024-07-24 19:20:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10729.5|10727.5|5319
1721849100000|2024-07-24 19:25:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3105
1721849400000|2024-07-24 19:30:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|2173
1721849700000|2024-07-24 19:35:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1112
1721850000000|2024-07-24 19:40:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1466
1721850300000|2024-07-24 19:45:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|3873
1721850600000|2024-07-24 19:50:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1998
1721850900000|2024-07-24 19:55:00|10730.3|10728.3|10727.2|10725.2|10731.1|10729.1|10726.4|10724.4|7417
1721851200000|2024-07-24 20:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|3818
1721851500000|2024-07-24 20:05:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|3186
1721851800000|2024-07-24 20:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|3590
1721852100000|2024-07-24 20:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|6314
1721852400000|2024-07-24 20:20:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|1938
1721852700000|2024-07-24 20:25:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|3738
1721853000000|2024-07-24 20:30:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|3592
1721853300000|2024-07-24 20:35:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|820
1721853600000|2024-07-24 20:40:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|572
1721853900000|2024-07-24 20:45:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|4462
1721854200000|2024-07-24 20:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|4071
1721854500000|2024-07-24 20:55:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|3774
1721858400000|2024-07-24 22:00:00|10727.6|10725.6|10728|10726|10728|10726|10727.2|10725.2|416
1721858700000|2024-07-24 22:05:00|10728.3|10726.3|10728.7|10726.7|10729.5|10727.5|10728.3|10726.3|832
1721859000000|2024-07-24 22:10:00|10729.1|10727.1|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|201
1721859300000|2024-07-24 22:15:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|268
1721859600000|2024-07-24 22:20:00|||||||||3
1721859900000|2024-07-24 22:25:00|||||||||11
1721860200000|2024-07-24 22:30:00|||||||||47
1721860500000|2024-07-24 22:35:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|310
1721860800000|2024-07-24 22:40:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|58
1721861100000|2024-07-24 22:45:00|||||||||31
1721861400000|2024-07-24 22:50:00|10728|10726|10728|10726|10728|10726|10728|10726|259
1721861700000|2024-07-24 22:55:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|11
1721862000000|2024-07-24 23:00:00|||||||||7
1721862300000|2024-07-24 23:05:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|26
1721862600000|2024-07-24 23:10:00|||||||||2
1721862900000|2024-07-24 23:15:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|787
1721863200000|2024-07-24 23:20:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|140
1721863500000|2024-07-24 23:25:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|18
1721863800000|2024-07-24 23:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|288
1721864100000|2024-07-24 23:35:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|149
1721864400000|2024-07-24 23:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|176
1721864700000|2024-07-24 23:45:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|648
1721865000000|2024-07-24 23:50:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|572
1721865300000|2024-07-24 23:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|616
1721865600000|2024-07-25 00:00:00|10730.3|10728.3|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|391
1721865900000|2024-07-25 00:05:00|10731.9|10729.9|10732.3|10730.3|10732.6|10730.6|10731.9|10729.9|981
1721866200000|2024-07-25 00:10:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|406
1721866500000|2024-07-25 00:15:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|454
1721866800000|2024-07-25 00:20:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|269
1721867100000|2024-07-25 00:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|794
1721867400000|2024-07-25 00:30:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|416
1721867700000|2024-07-25 00:35:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|771
1721868000000|2024-07-25 00:40:00|10736.2|10734.2|10735|10733|10736.5|10734.5|10735|10733|244
1721868300000|2024-07-25 00:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|196
1721868600000|2024-07-25 00:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|446
1721868900000|2024-07-25 00:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|635
1721869200000|2024-07-25 01:00:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|661
1721869500000|2024-07-25 01:05:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|1446
1721869800000|2024-07-25 01:10:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|9460
1721870100000|2024-07-25 01:15:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|377
1721870400000|2024-07-25 01:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|294
1721870700000|2024-07-25 01:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|962
1721871000000|2024-07-25 01:30:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|2245
1721871300000|2024-07-25 01:35:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1399
1721871600000|2024-07-25 01:40:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|1486
1721871900000|2024-07-25 01:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1690
1721872200000|2024-07-25 01:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|158
1721872500000|2024-07-25 01:55:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|829
1721872800000|2024-07-25 02:00:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|195
1721873100000|2024-07-25 02:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1052
1721873400000|2024-07-25 02:10:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|346
1721873700000|2024-07-25 02:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|374
1721874000000|2024-07-25 02:20:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|600
1721874300000|2024-07-25 02:25:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|247
1721874600000|2024-07-25 02:30:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|580
1721874900000|2024-07-25 02:35:00|||||||||315
1721875200000|2024-07-25 02:40:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|141
1721875500000|2024-07-25 02:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|501
1721875800000|2024-07-25 02:50:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|227
1721876100000|2024-07-25 02:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|418
1721876400000|2024-07-25 03:00:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|224
1721876700000|2024-07-25 03:05:00|||||||||597
1721877000000|2024-07-25 03:10:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|390
1721877300000|2024-07-25 03:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|877
1721877600000|2024-07-25 03:20:00|||||||||191
1721877900000|2024-07-25 03:25:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|218
1721878200000|2024-07-25 03:30:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|627
1721878500000|2024-07-25 03:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|456
1721878800000|2024-07-25 03:40:00|||||||||314
1721879100000|2024-07-25 03:45:00|||||||||196
1721879400000|2024-07-25 03:50:00|||||||||9026
1721879700000|2024-07-25 03:55:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|2390
1721880000000|2024-07-25 04:00:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|120
1721880300000|2024-07-25 04:05:00|10740.8|10738.8|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|366
1721880600000|2024-07-25 04:10:00|||||||||291
1721880900000|2024-07-25 04:15:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|332
1721881200000|2024-07-25 04:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|352
1721881500000|2024-07-25 04:25:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|909
1721881800000|2024-07-25 04:30:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.8|10738.8|1330
1721882100000|2024-07-25 04:35:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|13280
1721882400000|2024-07-25 04:40:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|688
1721882700000|2024-07-25 04:45:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|718
1721883000000|2024-07-25 04:50:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|726
1721883300000|2024-07-25 04:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|455
1721883600000|2024-07-25 05:00:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1215
1721883900000|2024-07-25 05:05:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|616
1721884200000|2024-07-25 05:10:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|91
1721884500000|2024-07-25 05:15:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|530
1721884800000|2024-07-25 05:20:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|791
1721885100000|2024-07-25 05:25:00|||||||||370
1721885400000|2024-07-25 05:30:00|||||||||911
1721885700000|2024-07-25 05:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|695
1721886000000|2024-07-25 05:40:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|17457
1721886300000|2024-07-25 05:45:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|909
1721886600000|2024-07-25 05:50:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|710
1721886900000|2024-07-25 05:55:00|||||||||177
1721887200000|2024-07-25 06:00:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1018
1721887500000|2024-07-25 06:05:00|||||||||572
1721887800000|2024-07-25 06:10:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|432
1721888100000|2024-07-25 06:15:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|1208
1721888400000|2024-07-25 06:20:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|521
1721888700000|2024-07-25 06:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|2175
1721889000000|2024-07-25 06:30:00|10744.4|10742.4|10749|10747|10749|10747|10743.6|10741.6|3225
1721889300000|2024-07-25 06:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|3208
1721889600000|2024-07-25 06:40:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1020
1721889900000|2024-07-25 06:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|825
1721890200000|2024-07-25 06:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1579
1721890500000|2024-07-25 06:55:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1867
1721890800000|2024-07-25 07:00:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|1320
1721891100000|2024-07-25 07:05:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|3795
1721891400000|2024-07-25 07:10:00|10747.5|10745.5|10750.6|10748.6|10751.4|10749.4|10747.5|10745.5|2931
1721891700000|2024-07-25 07:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2921
1721892000000|2024-07-25 07:20:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|3163
1721892300000|2024-07-25 07:25:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|5253
1721892600000|2024-07-25 07:30:00|10755.3|10753.3|10757.6|10755.6|10758|10756|10755.3|10753.3|3751
1721892900000|2024-07-25 07:35:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|3415
1721893200000|2024-07-25 07:40:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|2695
1721893500000|2024-07-25 07:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2047
1721893800000|2024-07-25 07:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2614
1721894100000|2024-07-25 07:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2009
1721894400000|2024-07-25 08:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|4927
1721894700000|2024-07-25 08:05:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3789
1721895000000|2024-07-25 08:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|4410
1721895300000|2024-07-25 08:15:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|2101
1721895600000|2024-07-25 08:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|5572
1721895900000|2024-07-25 08:25:00|10762.3|10760.3|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|4967
1721896200000|2024-07-25 08:30:00|10758.8|10756.8|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|3589
1721896500000|2024-07-25 08:35:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|3198
1721896800000|2024-07-25 08:40:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|3473
1721897100000|2024-07-25 08:45:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753|10751|4720
1721897400000|2024-07-25 08:50:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1097
1721897700000|2024-07-25 08:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1569
1721898000000|2024-07-25 09:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2518
1721898300000|2024-07-25 09:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|1333
1721898600000|2024-07-25 09:10:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10753|10751|1314
1721898900000|2024-07-25 09:15:00|10753.3|10751.3|10754.5|10752.5|10754.5|10752.5|10753.3|10751.3|2538
1721899200000|2024-07-25 09:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1902
1721899500000|2024-07-25 09:25:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1444
1721899800000|2024-07-25 09:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|874
1721900100000|2024-07-25 09:35:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1753
1721900400000|2024-07-25 09:40:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3286
1721900700000|2024-07-25 09:45:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1437
1721901000000|2024-07-25 09:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|442
1721901300000|2024-07-25 09:55:00|10757.6|10755.6|10760|10758|10760|10758|10757.6|10755.6|1768
1721901600000|2024-07-25 10:00:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|3846
1721901900000|2024-07-25 10:05:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1936
1721902200000|2024-07-25 10:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|3382
1721902500000|2024-07-25 10:15:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760|10758|2142
1721902800000|2024-07-25 10:20:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2324
1721903100000|2024-07-25 10:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|756
1721903400000|2024-07-25 10:30:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1269
1721903700000|2024-07-25 10:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|3288
1721904000000|2024-07-25 10:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1465
1721904300000|2024-07-25 10:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1010
1721904600000|2024-07-25 10:50:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|2397
1721904900000|2024-07-25 10:55:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|2642
1721905200000|2024-07-25 11:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|1355
1721905500000|2024-07-25 11:05:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|1952
1721905800000|2024-07-25 11:10:00|10758.8|10756.8|10756.1|10754.1|10759.2|10757.2|10755.3|10753.3|3685
1721906100000|2024-07-25 11:15:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2991
1721906400000|2024-07-25 11:20:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|1103
1721906700000|2024-07-25 11:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|2674
1721907000000|2024-07-25 11:30:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3186
1721907300000|2024-07-25 11:35:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3126
1721907600000|2024-07-25 11:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|908
1721907900000|2024-07-25 11:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1706
1721908200000|2024-07-25 11:50:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|3129
1721908500000|2024-07-25 11:55:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3919
1721908800000|2024-07-25 12:00:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|5214
1721909100000|2024-07-25 12:05:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|6342
1721909400000|2024-07-25 12:10:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|6334
1721909700000|2024-07-25 12:15:00|10755.3|10753.3|10760|10758|10760|10758|10755.3|10753.3|5717
1721910000000|2024-07-25 12:20:00|10760.8|10758.8|10763.9|10761.9|10763.9|10761.9|10759.2|10757.2|7908
1721910300000|2024-07-25 12:25:00|10763.1|10761.1|10760.4|10758.4|10764.7|10762.7|10759.6|10757.6|12128
1721910600000|2024-07-25 12:30:00|10762.7|10760.7|10743.6|10741.6|10765.1|10763.1|10743.6|10741.6|16955
1721910900000|2024-07-25 12:35:00|10742.8|10740.8|10746.7|10744.7|10748.3|10746.3|10741.2|10739.2|15308
1721911200000|2024-07-25 12:40:00|10745.9|10743.9|10753|10751|10753|10751|10745.9|10743.9|8433
1721911500000|2024-07-25 12:45:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|8985
1721911800000|2024-07-25 12:50:00|10750.6|10748.6|10742.8|10740.8|10751.4|10749.4|10742.8|10740.8|9024
1721912100000|2024-07-25 12:55:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10741.2|10739.2|9812
1721912400000|2024-07-25 13:00:00|10741.2|10739.2|10738.9|10736.9|10743.6|10741.6|10738.9|10736.9|5967
1721912700000|2024-07-25 13:05:00|10739.7|10737.7|10738.9|10736.9|10742|10740|10738.1|10736.1|11098
1721913000000|2024-07-25 13:10:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|8230
1721913300000|2024-07-25 13:15:00|10738.1|10736.1|10735.8|10733.8|10740.5|10738.5|10735.8|10733.8|9655
1721913600000|2024-07-25 13:20:00|10735|10733|10733.4|10731.4|10737.3|10735.3|10733.4|10731.4|6766
1721913900000|2024-07-25 13:25:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10731.1|10729.1|8004
1721914200000|2024-07-25 13:30:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10732.6|10730.6|6287
1721914500000|2024-07-25 13:35:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|4209
1721914800000|2024-07-25 13:40:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10737.3|10735.3|5865
1721915100000|2024-07-25 13:45:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|2937
1721915400000|2024-07-25 13:50:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742|10740|4374
1721915700000|2024-07-25 13:55:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10743.6|10741.6|5130
1721916000000|2024-07-25 14:00:00|10745.9|10743.9|10750.6|10748.6|10752.2|10750.2|10745.1|10743.1|10215
1721916300000|2024-07-25 14:05:00|10749.8|10747.8|10752.2|10750.2|10753|10751|10749.8|10747.8|5728
1721916600000|2024-07-25 14:10:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|11360
1721916900000|2024-07-25 14:15:00|10753|10751|10752.2|10750.2|10753|10751|10749|10747|6850
1721917200000|2024-07-25 14:20:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|4411
1721917500000|2024-07-25 14:25:00|10749.4|10747.4|10749.8|10747.8|10750.6|10748.6|10749|10747|2263
1721917800000|2024-07-25 14:30:00|10750.6|10748.6|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|2887
1721918100000|2024-07-25 14:35:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|3543
1721918400000|2024-07-25 14:40:00|10749|10747|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|1566
1721918700000|2024-07-25 14:45:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2993
1721919000000|2024-07-25 14:50:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1807
1721919300000|2024-07-25 14:55:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2508
1721919600000|2024-07-25 15:00:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2127
1721919900000|2024-07-25 15:05:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|3297
1721920200000|2024-07-25 15:10:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|2868
1721920500000|2024-07-25 15:15:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1964
1721920800000|2024-07-25 15:20:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|1922
1721921100000|2024-07-25 15:25:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2190
1721921400000|2024-07-25 15:30:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|3171
1721921700000|2024-07-25 15:35:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2423
1721922000000|2024-07-25 15:40:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2208
1721922300000|2024-07-25 15:45:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|2832
1721922600000|2024-07-25 15:50:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|3659
1721922900000|2024-07-25 15:55:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|1326
1721923200000|2024-07-25 16:00:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10742|10740|1352
1721923500000|2024-07-25 16:05:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10739.7|10737.7|2519
1721923800000|2024-07-25 16:10:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|3325
1721924100000|2024-07-25 16:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|3348
1721924400000|2024-07-25 16:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|2365
1721924700000|2024-07-25 16:25:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|3938
1721925000000|2024-07-25 16:30:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|2111
1721925300000|2024-07-25 16:35:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1492
1721925600000|2024-07-25 16:40:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1553
1721925900000|2024-07-25 16:45:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1040
1721926200000|2024-07-25 16:50:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2251
1721926500000|2024-07-25 16:55:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|3703
1721926800000|2024-07-25 17:00:00|10738.9|10736.9|10742|10740|10743.6|10741.6|10738.9|10736.9|6573
1721927100000|2024-07-25 17:05:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|2624
1721927400000|2024-07-25 17:10:00|10740.5|10738.5|10738.9|10736.9|10742|10740|10738.9|10736.9|3295
1721927700000|2024-07-25 17:15:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1657
1721928000000|2024-07-25 17:20:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1368
1721928300000|2024-07-25 17:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|1399
1721928600000|2024-07-25 17:30:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|2771
1721928900000|2024-07-25 17:35:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|1623
1721929200000|2024-07-25 17:40:00|10731.9|10729.9|10730.3|10728.3|10732.3|10730.3|10730.3|10728.3|2819
1721929500000|2024-07-25 17:45:00|10729.5|10727.5|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|7356
1721929800000|2024-07-25 17:50:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2221
1721930100000|2024-07-25 17:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|2537
1721930400000|2024-07-25 18:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|1162
1721930700000|2024-07-25 18:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|1621
1721931000000|2024-07-25 18:10:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|917
1721931300000|2024-07-25 18:15:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|3117
1721931600000|2024-07-25 18:20:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1172
1721931900000|2024-07-25 18:25:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2185
1721932200000|2024-07-25 18:30:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|2457
1721932500000|2024-07-25 18:35:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1551
1721932800000|2024-07-25 18:40:00|10730.7|10728.7|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1708
1721933100000|2024-07-25 18:45:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2644
1721933400000|2024-07-25 18:50:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2520
1721933700000|2024-07-25 18:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|8977
1721934000000|2024-07-25 19:00:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|1539
1721934300000|2024-07-25 19:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1246
1721934600000|2024-07-25 19:10:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|4707
1721934900000|2024-07-25 19:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|3600
1721935200000|2024-07-25 19:20:00|||||||||964
1721935500000|2024-07-25 19:25:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|5128
1721935800000|2024-07-25 19:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|2639
1721936100000|2024-07-25 19:35:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1304
1721936400000|2024-07-25 19:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1486
1721936700000|2024-07-25 19:45:00|||||||||706
1721937000000|2024-07-25 19:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2627
1721937300000|2024-07-25 19:55:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|4706
1721937600000|2024-07-25 20:00:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|3066
1721937900000|2024-07-25 20:05:00|10734.2|10732.2|10735|10733|10735|10733|10733.4|10731.4|4583
1721938200000|2024-07-25 20:10:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|3012
1721938500000|2024-07-25 20:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2269
1721938800000|2024-07-25 20:20:00|10735|10733|10735|10733|10735|10733|10735|10733|4219
1721939100000|2024-07-25 20:25:00|||||||||371
1721939400000|2024-07-25 20:30:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|1638
1721939700000|2024-07-25 20:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|988
1721940000000|2024-07-25 20:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|737
1721940300000|2024-07-25 20:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1002
1721940600000|2024-07-25 20:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1214
1721940900000|2024-07-25 20:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2385
1721944800000|2024-07-25 22:00:00|10737.3|10735.3|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|1977
1721945100000|2024-07-25 22:05:00|10735|10733|10735|10733|10735|10733|10735|10733|245
1721945400000|2024-07-25 22:10:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|112
1721945700000|2024-07-25 22:15:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|92
1721946000000|2024-07-25 22:20:00|10735|10733|10735|10733|10735|10733|10735|10733|136
1721946300000|2024-07-25 22:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|221
1721946600000|2024-07-25 22:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|314
1721946900000|2024-07-25 22:35:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|104
1721947200000|2024-07-25 22:40:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|66
1721947500000|2024-07-25 22:45:00|||||||||17
1721947800000|2024-07-25 22:50:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|454
1721948100000|2024-07-25 22:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|165
1721948400000|2024-07-25 23:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|311
1721948700000|2024-07-25 23:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|142
1721949000000|2024-07-25 23:10:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|1088
1721949300000|2024-07-25 23:15:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|264
1721949600000|2024-07-25 23:20:00|10739.3|10737.3|10738.1|10736.1|10739.3|10737.3|10738.1|10736.1|637
1721949900000|2024-07-25 23:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.5|10736.5|119
1721950200000|2024-07-25 23:30:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|544
1721950500000|2024-07-25 23:35:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|599
1721950800000|2024-07-25 23:40:00|||||||||2
1721951100000|2024-07-25 23:45:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|184
1721951400000|2024-07-25 23:50:00|||||||||15
1721951700000|2024-07-25 23:55:00|||||||||1
1721952000000|2024-07-26 00:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|416
1721952300000|2024-07-26 00:05:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|135
1721952600000|2024-07-26 00:10:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|365
1721952900000|2024-07-26 00:15:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|388
1721953200000|2024-07-26 00:20:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|637
1721953500000|2024-07-26 00:25:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|406
1721953800000|2024-07-26 00:30:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|526
1721954100000|2024-07-26 00:35:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|876
1721954400000|2024-07-26 00:40:00|10734.2|10732.2|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|2506
1721954700000|2024-07-26 00:45:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|5187
1721955000000|2024-07-26 00:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|234
1721955300000|2024-07-26 00:55:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|675
1721955600000|2024-07-26 01:00:00|10733|10731|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|369
1721955900000|2024-07-26 01:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|128
1721956200000|2024-07-26 01:10:00|10733|10731|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|305
1721956500000|2024-07-26 01:15:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|463
1721956800000|2024-07-26 01:20:00|||||||||150
1721957100000|2024-07-26 01:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|515
1721957400000|2024-07-26 01:30:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|260
1721957700000|2024-07-26 01:35:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|441
1721958000000|2024-07-26 01:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|930
1721958300000|2024-07-26 01:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|145
1721958600000|2024-07-26 01:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|434
1721958900000|2024-07-26 01:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|865
1721959200000|2024-07-26 02:00:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|854
1721959500000|2024-07-26 02:05:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|788
1721959800000|2024-07-26 02:10:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|412
1721960100000|2024-07-26 02:15:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|816
1721960400000|2024-07-26 02:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|149
1721960700000|2024-07-26 02:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|124
1721961000000|2024-07-26 02:30:00|||||||||18
1721961300000|2024-07-26 02:35:00|||||||||87
1721961600000|2024-07-26 02:40:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|199
1721961900000|2024-07-26 02:45:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|232
1721962200000|2024-07-26 02:50:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|291
1721962500000|2024-07-26 02:55:00|||||||||37
1721962800000|2024-07-26 03:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|222
1721963100000|2024-07-26 03:05:00|||||||||115
1721963400000|2024-07-26 03:10:00|||||||||101
1721963700000|2024-07-26 03:15:00|10734.2|10732.2|10734.2|10732.2|10735.4|10733.4|10734.2|10732.2|1051
1721964000000|2024-07-26 03:20:00|||||||||81
1721964300000|2024-07-26 03:25:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|3252
1721964600000|2024-07-26 03:30:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|293
1721964900000|2024-07-26 03:35:00|||||||||59
1721965200000|2024-07-26 03:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|500
1721965500000|2024-07-26 03:45:00|10735|10733|10735|10733|10735|10733|10735|10733|318
1721965800000|2024-07-26 03:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|170
1721966100000|2024-07-26 03:55:00|10735|10733|10735|10733|10735|10733|10735|10733|373
1721966400000|2024-07-26 04:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|187
1721966700000|2024-07-26 04:05:00|||||||||39
1721967000000|2024-07-26 04:10:00|||||||||29
1721967300000|2024-07-26 04:15:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|285
1721967600000|2024-07-26 04:20:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|259
1721967900000|2024-07-26 04:25:00|||||||||46
1721968200000|2024-07-26 04:30:00|10735|10733|10735|10733|10735|10733|10735|10733|204
1721968500000|2024-07-26 04:35:00|||||||||25
1721968800000|2024-07-26 04:40:00|||||||||22
1721969100000|2024-07-26 04:45:00|||||||||54
1721969400000|2024-07-26 04:50:00|||||||||11
1721970000000|2024-07-26 05:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|70
1721970300000|2024-07-26 05:05:00|||||||||8
1721970600000|2024-07-26 05:10:00|||||||||83
1721970900000|2024-07-26 05:15:00|||||||||2
1721971200000|2024-07-26 05:20:00|||||||||106
1721971500000|2024-07-26 05:25:00|||||||||5
1721971800000|2024-07-26 05:30:00|||||||||92
1721972100000|2024-07-26 05:35:00|||||||||2
1721972400000|2024-07-26 05:40:00|||||||||2
1721972700000|2024-07-26 05:45:00|||||||||1
1721973000000|2024-07-26 05:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|848
1721973300000|2024-07-26 05:55:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|645
1721973600000|2024-07-26 06:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|164
1721973900000|2024-07-26 06:05:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|600
1721974200000|2024-07-26 06:10:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|595
1721974500000|2024-07-26 06:15:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1375
1721974800000|2024-07-26 06:20:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10733.8|10731.8|917
1721975100000|2024-07-26 06:25:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|734
1721975400000|2024-07-26 06:30:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1345
1721975700000|2024-07-26 06:35:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|538
1721976000000|2024-07-26 06:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1841
1721976300000|2024-07-26 06:45:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|896
1721976600000|2024-07-26 06:50:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|287
1721976900000|2024-07-26 06:55:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|1319
1721977200000|2024-07-26 07:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|842
1721977500000|2024-07-26 07:05:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|847
1721977800000|2024-07-26 07:10:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|482
1721978100000|2024-07-26 07:15:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1065
1721978400000|2024-07-26 07:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1356
1721978700000|2024-07-26 07:25:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|910
1721979000000|2024-07-26 07:30:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|231
1721979300000|2024-07-26 07:35:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|924
1721979600000|2024-07-26 07:40:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|1143
1721979900000|2024-07-26 07:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|736
1721980200000|2024-07-26 07:50:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|664
1721980500000|2024-07-26 07:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1032
1721980800000|2024-07-26 08:00:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1142
1721981100000|2024-07-26 08:05:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|403
1721981400000|2024-07-26 08:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|445
1721981700000|2024-07-26 08:15:00|||||||||816
1721982000000|2024-07-26 08:20:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|978
1721982300000|2024-07-26 08:25:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1054
1721982600000|2024-07-26 08:30:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|954
1721982900000|2024-07-26 08:35:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1844
1721983200000|2024-07-26 08:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|3051
1721983500000|2024-07-26 08:45:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1086
1721983800000|2024-07-26 08:50:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|592
1721984100000|2024-07-26 08:55:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|409
1721984400000|2024-07-26 09:00:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1263
1721984700000|2024-07-26 09:05:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1490
1721985000000|2024-07-26 09:10:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|412
1721985300000|2024-07-26 09:15:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|652
1721985600000|2024-07-26 09:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|544
1721985900000|2024-07-26 09:25:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|611
1721986200000|2024-07-26 09:30:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2580
1721986500000|2024-07-26 09:35:00|10736.2|10734.2|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1387
1721986800000|2024-07-26 09:40:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|913
1721987100000|2024-07-26 09:45:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1280
1721987400000|2024-07-26 09:50:00|||||||||391
1721987700000|2024-07-26 09:55:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|2336
1721988000000|2024-07-26 10:00:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1864
1721988300000|2024-07-26 10:05:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|750
1721988600000|2024-07-26 10:10:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|504
1721988900000|2024-07-26 10:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|768
1721989200000|2024-07-26 10:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1046
1721989500000|2024-07-26 10:25:00|||||||||922
1721989800000|2024-07-26 10:30:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|884
1721990100000|2024-07-26 10:35:00|||||||||655
1721990400000|2024-07-26 10:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1719
1721990700000|2024-07-26 10:45:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1048
1721991000000|2024-07-26 10:50:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|870
1721991300000|2024-07-26 10:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2431
1721991600000|2024-07-26 11:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1120
1721991900000|2024-07-26 11:05:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|2252
1721992200000|2024-07-26 11:10:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2048
1721992500000|2024-07-26 11:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1222
1721992800000|2024-07-26 11:20:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|1833
1721993100000|2024-07-26 11:25:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|843
1721993400000|2024-07-26 11:30:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1861
1721993700000|2024-07-26 11:35:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|1521
1721994000000|2024-07-26 11:40:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|3064
1721994300000|2024-07-26 11:45:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2436
1721994600000|2024-07-26 11:50:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735|10733|1126
1721994900000|2024-07-26 11:55:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|3055
1721995200000|2024-07-26 12:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|2341
1721995500000|2024-07-26 12:05:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2412
1721995800000|2024-07-26 12:10:00|10736.5|10734.5|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|2716
1721996100000|2024-07-26 12:15:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|4845
1721996400000|2024-07-26 12:20:00|10731.9|10729.9|10729.5|10727.5|10732.6|10730.6|10728.7|10726.7|3701
1721996700000|2024-07-26 12:25:00|10730.3|10728.3|10733.4|10731.4|10736.2|10734.2|10729.5|10727.5|4124
1721997000000|2024-07-26 12:30:00|10732.6|10730.6|10744.4|10742.4|10745.9|10743.9|10726.8|10724.8|18683
1721997300000|2024-07-26 12:35:00|10743.6|10741.6|10749|10747|10749|10747|10742.8|10740.8|15673
1721997600000|2024-07-26 12:40:00|10748.3|10746.3|10745.9|10743.9|10751.4|10749.4|10745.1|10743.1|11286
1721997900000|2024-07-26 12:45:00|10745.1|10743.1|10748.3|10746.3|10749|10747|10744.4|10742.4|6222
1721998200000|2024-07-26 12:50:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10745.1|10743.1|5907
1721998500000|2024-07-26 12:55:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|5856
1721998800000|2024-07-26 13:00:00|10752.2|10750.2|10753|10751|10753|10751|10750.6|10748.6|8728
1721999100000|2024-07-26 13:05:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3655
1721999400000|2024-07-26 13:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2139
1721999700000|2024-07-26 13:15:00|10753|10751|10756.9|10754.9|10757.6|10755.6|10753|10751|3700
1722000000000|2024-07-26 13:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3638
1722000300000|2024-07-26 13:25:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10756.1|10754.1|2925
1722000600000|2024-07-26 13:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|4033
1722000900000|2024-07-26 13:35:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|6202
1722001200000|2024-07-26 13:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|7349
1722001500000|2024-07-26 13:45:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|5629
1722001800000|2024-07-26 13:50:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|22189
1722002100000|2024-07-26 13:55:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|6626
1722002400000|2024-07-26 14:00:00|10760|10758|10756.9|10754.9|10760|10758|10756.1|10754.1|10746
1722002700000|2024-07-26 14:05:00|10756.1|10754.1|10760|10758|10760|10758|10755.3|10753.3|5130
1722003000000|2024-07-26 14:10:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|6347
1722003300000|2024-07-26 14:15:00|10757.6|10755.6|10756.1|10754.1|10759.2|10757.2|10756.1|10754.1|9295
1722003600000|2024-07-26 14:20:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|5361
1722003900000|2024-07-26 14:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2248
1722004200000|2024-07-26 14:30:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|2445
1722004500000|2024-07-26 14:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1938
1722004800000|2024-07-26 14:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1939
1722005100000|2024-07-26 14:45:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|3258
1722005400000|2024-07-26 14:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|4154
1722005700000|2024-07-26 14:55:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2600
1722006000000|2024-07-26 15:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|7040
1722006300000|2024-07-26 15:05:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|3270
1722006600000|2024-07-26 15:10:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|5313
1722006900000|2024-07-26 15:15:00|10753|10751|10753|10751|10753|10751|10753|10751|1780
1722007200000|2024-07-26 15:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1588
1722007500000|2024-07-26 15:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2269
1722007800000|2024-07-26 15:30:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1400
1722008100000|2024-07-26 15:35:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|2404
1722008400000|2024-07-26 15:40:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1167
1722008700000|2024-07-26 15:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1270
1722009000000|2024-07-26 15:50:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|680
1722009300000|2024-07-26 15:55:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1206
1722009600000|2024-07-26 16:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1515
1722009900000|2024-07-26 16:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|668
1722010200000|2024-07-26 16:10:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2190
1722010500000|2024-07-26 16:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2176
1722010800000|2024-07-26 16:20:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1463
1722011100000|2024-07-26 16:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1587
1722011400000|2024-07-26 16:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|641
1722011700000|2024-07-26 16:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1042
1722012000000|2024-07-26 16:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2354
1722012300000|2024-07-26 16:45:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2516
1722012600000|2024-07-26 16:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1399
1722012900000|2024-07-26 16:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1041
1722013200000|2024-07-26 17:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1674
1722013500000|2024-07-26 17:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|385
1722013800000|2024-07-26 17:10:00|||||||||665
1722014100000|2024-07-26 17:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|638
1722014400000|2024-07-26 17:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1056
1722014700000|2024-07-26 17:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|1879
1722015000000|2024-07-26 17:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1231
1722015300000|2024-07-26 17:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2965
1722015600000|2024-07-26 17:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|2831
1722015900000|2024-07-26 17:45:00|||||||||389
1722016200000|2024-07-26 17:50:00|||||||||115
1722016500000|2024-07-26 17:55:00|||||||||269
1722016800000|2024-07-26 18:00:00|||||||||3046
1722017100000|2024-07-26 18:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1802
1722017400000|2024-07-26 18:10:00|||||||||1362
1722017700000|2024-07-26 18:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|2154
1722018000000|2024-07-26 18:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|3046
1722018300000|2024-07-26 18:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|3758
1722018600000|2024-07-26 18:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|793
1722018900000|2024-07-26 18:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1432
1722019200000|2024-07-26 18:40:00|||||||||1857
1722019500000|2024-07-26 18:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|1322
1722019800000|2024-07-26 18:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4419
1722020100000|2024-07-26 18:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|8026
1722020400000|2024-07-26 19:00:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4645
1722020700000|2024-07-26 19:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2827
1722021000000|2024-07-26 19:10:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|2272
1722021300000|2024-07-26 19:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|675
1722021600000|2024-07-26 19:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1574
1722021900000|2024-07-26 19:25:00|||||||||1148
1722022200000|2024-07-26 19:30:00|||||||||1065
1722022500000|2024-07-26 19:35:00|||||||||1552
1722022800000|2024-07-26 19:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|3215
1722023100000|2024-07-26 19:45:00|||||||||1453
1722023400000|2024-07-26 19:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|840
1722023700000|2024-07-26 19:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|4550
1722024000000|2024-07-26 20:00:00|||||||||3244
1722024300000|2024-07-26 20:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1102
1722024600000|2024-07-26 20:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2140
1722024900000|2024-07-26 20:15:00|||||||||1665
1722025200000|2024-07-26 20:20:00|||||||||258
1722025500000|2024-07-26 20:25:00|||||||||5479
1722025800000|2024-07-26 20:30:00|10760|10758|10760|10758|10760|10758|10760|10758|2447
1722026100000|2024-07-26 20:35:00|||||||||705
1722026400000|2024-07-26 20:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|2640
1722026700000|2024-07-26 20:45:00|||||||||1830
1722027000000|2024-07-26 20:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2862
1722027300000|2024-07-26 20:55:00|10760|10758|10760|10758|10760|10758|10760|10758|1774
1721779500000|2024-07-24 00:05:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|203
1721779800000|2024-07-24 00:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|581
1721780100000|2024-07-24 00:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|263
1721780400000|2024-07-24 00:20:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|92
1721780700000|2024-07-24 00:25:00|||||||||20
1721781000000|2024-07-24 00:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|411
1721781300000|2024-07-24 00:35:00|||||||||5
1721781600000|2024-07-24 00:40:00|||||||||59
1721781900000|2024-07-24 00:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|593
1721782200000|2024-07-24 00:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|116
1721782500000|2024-07-24 00:55:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|643
1721783100000|2024-07-24 01:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|536
1721783400000|2024-07-24 01:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|534
1721783700000|2024-07-24 01:15:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1166
1721784000000|2024-07-24 01:20:00|10728|10726|10728|10726|10728|10726|10728|10726|298
1721784300000|2024-07-24 01:25:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|363
1721784600000|2024-07-24 01:30:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|803
1721784900000|2024-07-24 01:35:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|211
1721785200000|2024-07-24 01:40:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|217
1721785500000|2024-07-24 01:45:00|||||||||31
1721785800000|2024-07-24 01:50:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|269
1721786100000|2024-07-24 01:55:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|162
1721786400000|2024-07-24 02:00:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|192
1721786700000|2024-07-24 02:05:00|||||||||7
1721787000000|2024-07-24 02:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|391
1721787300000|2024-07-24 02:15:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|508
1721787600000|2024-07-24 02:20:00|||||||||50
1721787900000|2024-07-24 02:25:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|232
1721788200000|2024-07-24 02:30:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|394
1721788500000|2024-07-24 02:35:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|486
1721788800000|2024-07-24 02:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|542
1721789100000|2024-07-24 02:45:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|129
1721789400000|2024-07-24 02:50:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|35
1721789700000|2024-07-24 02:55:00|||||||||52
1721790000000|2024-07-24 03:00:00|||||||||8
1721790300000|2024-07-24 03:05:00|||||||||23
1721790600000|2024-07-24 03:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|310
1721790900000|2024-07-24 03:15:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|164
1721791200000|2024-07-24 03:20:00|||||||||36
1721791500000|2024-07-24 03:25:00|||||||||2
1721791800000|2024-07-24 03:30:00|||||||||117
1721792100000|2024-07-24 03:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|722
1721792400000|2024-07-24 03:40:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|45
1721792700000|2024-07-24 03:45:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|615
1721793000000|2024-07-24 03:50:00|10726|10724|10725.6|10723.6|10726|10724|10725.6|10723.6|675
1721793300000|2024-07-24 03:55:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|400
1721793600000|2024-07-24 04:00:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|433
1721793900000|2024-07-24 04:05:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|775
1721794200000|2024-07-24 04:10:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|696
1721794500000|2024-07-24 04:15:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|288
1721794800000|2024-07-24 04:20:00|||||||||183
1721795100000|2024-07-24 04:25:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|374
1721795400000|2024-07-24 04:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|247
1721795700000|2024-07-24 04:35:00|||||||||6
1721796000000|2024-07-24 04:40:00|10728|10726|10728|10726|10728|10726|10728|10726|57
1721796300000|2024-07-24 04:45:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|425
1721796600000|2024-07-24 04:50:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|284
1721796900000|2024-07-24 04:55:00|||||||||3
1721797200000|2024-07-24 05:00:00|||||||||14
1721797500000|2024-07-24 05:05:00|||||||||74
1721798100000|2024-07-24 05:15:00|||||||||29
1721798400000|2024-07-24 05:20:00|||||||||25
1721798700000|2024-07-24 05:25:00|||||||||40
1721799000000|2024-07-24 05:30:00|||||||||55
1721799300000|2024-07-24 05:35:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|56
1721799600000|2024-07-24 05:40:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|117
1721799900000|2024-07-24 05:45:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|276
1721800200000|2024-07-24 05:50:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|731
1721800500000|2024-07-24 05:55:00|||||||||38
1721800800000|2024-07-24 06:00:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|818
1721801100000|2024-07-24 06:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|564
1721801400000|2024-07-24 06:10:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|409
1721801700000|2024-07-24 06:15:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1836
1721802000000|2024-07-24 06:20:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|342
1721802300000|2024-07-24 06:25:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|687
1721802600000|2024-07-24 06:30:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|2681
1721802900000|2024-07-24 06:35:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|1878
1721803200000|2024-07-24 06:40:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|891
1721803500000|2024-07-24 06:45:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|869
1721803800000|2024-07-24 06:50:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|2090
1721804100000|2024-07-24 06:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|614
1721804400000|2024-07-24 07:00:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2116
1721804700000|2024-07-24 07:05:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1782
1721805000000|2024-07-24 07:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3262
1721805300000|2024-07-24 07:15:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|1772
1721805600000|2024-07-24 07:20:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1966
1721805900000|2024-07-24 07:25:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|673
1721806200000|2024-07-24 07:30:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|3738
1721806500000|2024-07-24 07:35:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|473
1721806800000|2024-07-24 07:40:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2053
1721807100000|2024-07-24 07:45:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|158
1721807400000|2024-07-24 07:50:00|10735.8|10733.8|10738.1|10736.1|10738.1|10736.1|10735.8|10733.8|1609
1721807700000|2024-07-24 07:55:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|2006
1721808000000|2024-07-24 08:00:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|2295
1721808300000|2024-07-24 08:05:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1919
1721808600000|2024-07-24 08:10:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|782
1721808900000|2024-07-24 08:15:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1321
1721809200000|2024-07-24 08:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1311
1721809500000|2024-07-24 08:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1010
1721809800000|2024-07-24 08:30:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|1677
1721810100000|2024-07-24 08:35:00|10736.2|10734.2|10736.5|10734.5|10737.3|10735.3|10736.2|10734.2|934
1721810400000|2024-07-24 08:40:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|699
1721810700000|2024-07-24 08:45:00|10735.4|10733.4|10735.8|10733.8|10736.5|10734.5|10735|10733|793
1721811000000|2024-07-24 08:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|703
1721811300000|2024-07-24 08:55:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|816
1721811600000|2024-07-24 09:00:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1898
1721811900000|2024-07-24 09:05:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|2621
1721812200000|2024-07-24 09:10:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|404
1721812500000|2024-07-24 09:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|464
1721812800000|2024-07-24 09:20:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|963
1721813100000|2024-07-24 09:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|759
1721813400000|2024-07-24 09:30:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|309
1721813700000|2024-07-24 09:35:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1110
1721814000000|2024-07-24 09:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|2119
1721814300000|2024-07-24 09:45:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|945
1721814600000|2024-07-24 09:50:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|468
1721814900000|2024-07-24 09:55:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|655
1721815200000|2024-07-24 10:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|114
1721815500000|2024-07-24 10:05:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2197
1721815800000|2024-07-24 10:10:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|516
1721816100000|2024-07-24 10:15:00|||||||||346
1721816400000|2024-07-24 10:20:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|1278
1721816700000|2024-07-24 10:25:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|475
1721817000000|2024-07-24 10:30:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|1815
1721817300000|2024-07-24 10:35:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1202
1721817600000|2024-07-24 10:40:00|||||||||340
1721817900000|2024-07-24 10:45:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|593
1721818200000|2024-07-24 10:50:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|1630
1721818500000|2024-07-24 10:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|583
1721818800000|2024-07-24 11:00:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1441
1721819100000|2024-07-24 11:05:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1016
1721819400000|2024-07-24 11:10:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|2173
1721819700000|2024-07-24 11:15:00|10737.3|10735.3|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1510
1721820000000|2024-07-24 11:20:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1308
1721820300000|2024-07-24 11:25:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|1914
1721820600000|2024-07-24 11:30:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1151
1721820900000|2024-07-24 11:35:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|2051
1721821200000|2024-07-24 11:40:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|717
1721821500000|2024-07-24 11:45:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|1250
1721821800000|2024-07-24 11:50:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|987
1721822100000|2024-07-24 11:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|1277
1721822400000|2024-07-24 12:00:00|10741.2|10739.2|10742|10740|10742|10740|10740.5|10738.5|3451
1721822700000|2024-07-24 12:05:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|1472
1721823000000|2024-07-24 12:10:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|1662
1721823300000|2024-07-24 12:15:00|10741.2|10739.2|10742.8|10740.8|10744.4|10742.4|10741.2|10739.2|2236
1721823600000|2024-07-24 12:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742|10740|1848
1721823900000|2024-07-24 12:25:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10741.2|10739.2|3093
1721824200000|2024-07-24 12:30:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10741.2|10739.2|2163
1721824500000|2024-07-24 12:35:00|10742.8|10740.8|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|5589
1721824800000|2024-07-24 12:40:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10739.7|10737.7|13667
1721825100000|2024-07-24 12:45:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742|10740|4305
1721825400000|2024-07-24 12:50:00|10743.6|10741.6|10748.3|10746.3|10749|10747|10742.8|10740.8|11187
1721825700000|2024-07-24 12:55:00|10749|10747|10751.4|10749.4|10752.2|10750.2|10748.3|10746.3|10322
1721826000000|2024-07-24 13:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|6677
1721826300000|2024-07-24 13:05:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10749|10747|6326
1721826600000|2024-07-24 13:10:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|5333
1721826900000|2024-07-24 13:15:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|5904
1721827200000|2024-07-24 13:20:00|10749|10747|10745.9|10743.9|10749|10747|10745.1|10743.1|15493
1721827500000|2024-07-24 13:25:00|10745.1|10743.1|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|3542
1721827800000|2024-07-24 13:30:00|10747.5|10745.5|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|4100
1721828100000|2024-07-24 13:35:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|4966
1721828400000|2024-07-24 13:40:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10749.8|10747.8|13920
1721828700000|2024-07-24 13:45:00|10743.6|10741.6|10747.5|10745.5|10749.8|10747.8|10741.2|10739.2|23616
1721829000000|2024-07-24 13:50:00|10746.7|10744.7|10741.2|10739.2|10747.5|10745.5|10740.5|10738.5|9912
1721829300000|2024-07-24 13:55:00|10740.5|10738.5|10744.4|10742.4|10744.4|10742.4|10740.5|10738.5|7620
1721829600000|2024-07-24 14:00:00|10743.6|10741.6|10747.5|10745.5|10747.5|10745.5|10743.6|10741.6|7636
1721829900000|2024-07-24 14:05:00|10748.3|10746.3|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|8815
1721830200000|2024-07-24 14:10:00|10746.7|10744.7|10745.1|10743.1|10749|10747|10743.6|10741.6|8841
1721830500000|2024-07-24 14:15:00|10745.9|10743.9|10749|10747|10749.8|10747.8|10745.9|10743.9|9417
1721830800000|2024-07-24 14:20:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|5713
1721831100000|2024-07-24 14:25:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749|10747|7541
1721831400000|2024-07-24 14:30:00|10750.6|10748.6|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|7001
1721831700000|2024-07-24 14:35:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|2714
1721832000000|2024-07-24 14:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|4899
1721832300000|2024-07-24 14:45:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3243
1721832600000|2024-07-24 14:50:00|10750.6|10748.6|10755.3|10753.3|10755.3|10753.3|10749.8|10747.8|11679
1721832900000|2024-07-24 14:55:00|10754.5|10752.5|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|9638
1721833200000|2024-07-24 15:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|6032
1721833500000|2024-07-24 15:05:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10753|10751|4634
1721833800000|2024-07-24 15:10:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753|10751|4067
1721834100000|2024-07-24 15:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3767
1721834400000|2024-07-24 15:20:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3150
1721834700000|2024-07-24 15:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|4781
1721835000000|2024-07-24 15:30:00|10753|10751|10753|10751|10754.5|10752.5|10752.2|10750.2|4608
1721835300000|2024-07-24 15:35:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|4686
1721835600000|2024-07-24 15:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|6135
1721835900000|2024-07-24 15:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1582
1721836200000|2024-07-24 15:50:00|10753|10751|10750.6|10748.6|10753.7|10751.7|10749.8|10747.8|11471
1721836500000|2024-07-24 15:55:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|3202
1721836800000|2024-07-24 16:00:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|5236
1721837100000|2024-07-24 16:05:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|7730
1721837400000|2024-07-24 16:10:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.1|10743.1|9029
1721837700000|2024-07-24 16:15:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|5519
1721838000000|2024-07-24 16:20:00|10749|10747|10747.5|10745.5|10749|10747|10747.5|10745.5|7632
1721838300000|2024-07-24 16:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|3071
1721838600000|2024-07-24 16:30:00|||||||||614
1721838900000|2024-07-24 16:35:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|3862
1721839200000|2024-07-24 16:40:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|3385
1721839500000|2024-07-24 16:45:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|5643
1721839800000|2024-07-24 16:50:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|7871
1721840100000|2024-07-24 16:55:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|9539
1721840400000|2024-07-24 17:00:00|10747.1|10745.1|10745.1|10743.1|10748.3|10746.3|10743.6|10741.6|15424
1721840700000|2024-07-24 17:05:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|7905
1721841000000|2024-07-24 17:10:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|8202
1721841300000|2024-07-24 17:15:00|10742|10740|10742|10740|10742|10740|10742|10740|4003
1721841600000|2024-07-24 17:20:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|1337
1721841900000|2024-07-24 17:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|5275
1721842200000|2024-07-24 17:30:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|5112
1721842500000|2024-07-24 17:35:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|3521
1721842800000|2024-07-24 17:40:00|||||||||2268
1721843100000|2024-07-24 17:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|3176
1721843400000|2024-07-24 17:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|5153
1721843700000|2024-07-24 17:55:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|6860
1721844000000|2024-07-24 18:00:00|10735.8|10733.8|10732.6|10730.6|10735.8|10733.8|10728.7|10726.7|11804
1721844300000|2024-07-24 18:05:00|10731.9|10729.9|10735|10733|10735.8|10733.8|10731.9|10729.9|6171
1721844600000|2024-07-24 18:10:00|10734.2|10732.2|10732.6|10730.6|10735|10733|10731.9|10729.9|3447
1721844900000|2024-07-24 18:15:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3492
1721845200000|2024-07-24 18:20:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|3601
1721845500000|2024-07-24 18:25:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10730.3|10728.3|6760
1721845800000|2024-07-24 18:30:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|4923
1721846100000|2024-07-24 18:35:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|6401
1721846400000|2024-07-24 18:40:00|10734.2|10732.2|10732.6|10730.6|10735.8|10733.8|10731.9|10729.9|3595
1721846700000|2024-07-24 18:45:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|4905
1721847000000|2024-07-24 18:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2409
1721847300000|2024-07-24 18:55:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|6156
1721847600000|2024-07-24 19:00:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10727.2|10725.2|11949
1721847900000|2024-07-24 19:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|3334
1721848200000|2024-07-24 19:10:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|2275
1721848500000|2024-07-24 19:15:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|2486
1721848800000|2024-07-24 19:20:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10729.5|10727.5|5319
1721849100000|2024-07-24 19:25:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|3105
1721849400000|2024-07-24 19:30:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|2173
1721849700000|2024-07-24 19:35:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1112
1721850000000|2024-07-24 19:40:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|1466
1721850300000|2024-07-24 19:45:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|3873
1721850600000|2024-07-24 19:50:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|1998
1721850900000|2024-07-24 19:55:00|10730.3|10728.3|10727.2|10725.2|10731.1|10729.1|10726.4|10724.4|7417
1721851200000|2024-07-24 20:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|3818
1721851500000|2024-07-24 20:05:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|3186
1721851800000|2024-07-24 20:10:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10727.2|10725.2|3590
1721852100000|2024-07-24 20:15:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|6314
1721852400000|2024-07-24 20:20:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|1938
1721852700000|2024-07-24 20:25:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|3738
1721853000000|2024-07-24 20:30:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|3592
1721853300000|2024-07-24 20:35:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|820
1721853600000|2024-07-24 20:40:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|572
1721853900000|2024-07-24 20:45:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|4462
1721854200000|2024-07-24 20:50:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|4071
1721854500000|2024-07-24 20:55:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|3774
1721858400000|2024-07-24 22:00:00|10727.6|10725.6|10728|10726|10728|10726|10727.2|10725.2|416
1721858700000|2024-07-24 22:05:00|10728.3|10726.3|10728.7|10726.7|10729.5|10727.5|10728.3|10726.3|832
1721859000000|2024-07-24 22:10:00|10729.1|10727.1|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|201
1721859300000|2024-07-24 22:15:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|268
1721859600000|2024-07-24 22:20:00|||||||||3
1721859900000|2024-07-24 22:25:00|||||||||11
1721860200000|2024-07-24 22:30:00|||||||||47
1721860500000|2024-07-24 22:35:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|310
1721860800000|2024-07-24 22:40:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|58
1721861100000|2024-07-24 22:45:00|||||||||31
1721861400000|2024-07-24 22:50:00|10728|10726|10728|10726|10728|10726|10728|10726|259
1721861700000|2024-07-24 22:55:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|11
1721862000000|2024-07-24 23:00:00|||||||||7
1721862300000|2024-07-24 23:05:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|26
1721862600000|2024-07-24 23:10:00|||||||||2
1721862900000|2024-07-24 23:15:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|787
1721863200000|2024-07-24 23:20:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|140
1721863500000|2024-07-24 23:25:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|18
1721863800000|2024-07-24 23:30:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|288
1721864100000|2024-07-24 23:35:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|149
1721864400000|2024-07-24 23:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|176
1721864700000|2024-07-24 23:45:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|648
1721865000000|2024-07-24 23:50:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|572
1721865300000|2024-07-24 23:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|616
1721865600000|2024-07-25 00:00:00|10730.3|10728.3|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|391
1721865900000|2024-07-25 00:05:00|10731.9|10729.9|10732.3|10730.3|10732.6|10730.6|10731.9|10729.9|981
1721866200000|2024-07-25 00:10:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|406
1721866500000|2024-07-25 00:15:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|454
1721866800000|2024-07-25 00:20:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|269
1721867100000|2024-07-25 00:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|794
1721867400000|2024-07-25 00:30:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|416
1721867700000|2024-07-25 00:35:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|771
1721868000000|2024-07-25 00:40:00|10736.2|10734.2|10735|10733|10736.5|10734.5|10735|10733|244
1721868300000|2024-07-25 00:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|196
1721868600000|2024-07-25 00:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|446
1721868900000|2024-07-25 00:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|635
1721869200000|2024-07-25 01:00:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|661
1721869500000|2024-07-25 01:05:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|1446
1721869800000|2024-07-25 01:10:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|9460
1721870100000|2024-07-25 01:15:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|377
1721870400000|2024-07-25 01:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|294
1721870700000|2024-07-25 01:25:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|962
1721871000000|2024-07-25 01:30:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|2245
1721871300000|2024-07-25 01:35:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1399
1721871600000|2024-07-25 01:40:00|10736.5|10734.5|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|1486
1721871900000|2024-07-25 01:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1690
1721872200000|2024-07-25 01:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|158
1721872500000|2024-07-25 01:55:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|829
1721872800000|2024-07-25 02:00:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|195
1721873100000|2024-07-25 02:05:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1052
1721873400000|2024-07-25 02:10:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|346
1721873700000|2024-07-25 02:15:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|374
1721874000000|2024-07-25 02:20:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|600
1721874300000|2024-07-25 02:25:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|247
1721874600000|2024-07-25 02:30:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|580
1721874900000|2024-07-25 02:35:00|||||||||315
1721875200000|2024-07-25 02:40:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|141
1721875500000|2024-07-25 02:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|501
1721875800000|2024-07-25 02:50:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|227
1721876100000|2024-07-25 02:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|418
1721876400000|2024-07-25 03:00:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|224
1721876700000|2024-07-25 03:05:00|||||||||597
1721877000000|2024-07-25 03:10:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|390
1721877300000|2024-07-25 03:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|877
1721877600000|2024-07-25 03:20:00|||||||||191
1721877900000|2024-07-25 03:25:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|218
1721878200000|2024-07-25 03:30:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|627
1721878500000|2024-07-25 03:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|456
1721878800000|2024-07-25 03:40:00|||||||||314
1721879100000|2024-07-25 03:45:00|||||||||196
1721879400000|2024-07-25 03:50:00|||||||||9026
1721879700000|2024-07-25 03:55:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|2390
1721880000000|2024-07-25 04:00:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|120
1721880300000|2024-07-25 04:05:00|10740.8|10738.8|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|366
1721880600000|2024-07-25 04:10:00|||||||||291
1721880900000|2024-07-25 04:15:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|332
1721881200000|2024-07-25 04:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|352
1721881500000|2024-07-25 04:25:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|909
1721881800000|2024-07-25 04:30:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.8|10738.8|1330
1721882100000|2024-07-25 04:35:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|13280
1721882400000|2024-07-25 04:40:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|688
1721882700000|2024-07-25 04:45:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|718
1721883000000|2024-07-25 04:50:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|726
1721883300000|2024-07-25 04:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|455
1721883600000|2024-07-25 05:00:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1215
1721883900000|2024-07-25 05:05:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|616
1721884200000|2024-07-25 05:10:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|91
1721884500000|2024-07-25 05:15:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|530
1721884800000|2024-07-25 05:20:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|791
1721885100000|2024-07-25 05:25:00|||||||||370
1721885400000|2024-07-25 05:30:00|||||||||911
1721885700000|2024-07-25 05:35:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|695
1721886000000|2024-07-25 05:40:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|17457
1721886300000|2024-07-25 05:45:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|909
1721886600000|2024-07-25 05:50:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|710
1721886900000|2024-07-25 05:55:00|||||||||177
1721887200000|2024-07-25 06:00:00|10743.6|10741.6|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|1018
1721887500000|2024-07-25 06:05:00|||||||||572
1721887800000|2024-07-25 06:10:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|432
1721888100000|2024-07-25 06:15:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|1208
1721888400000|2024-07-25 06:20:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|521
1721888700000|2024-07-25 06:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|2175
1721889000000|2024-07-25 06:30:00|10744.4|10742.4|10749|10747|10749|10747|10743.6|10741.6|3225
1721889300000|2024-07-25 06:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|3208
1721889600000|2024-07-25 06:40:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1020
1721889900000|2024-07-25 06:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|825
1721890200000|2024-07-25 06:50:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1579
1721890500000|2024-07-25 06:55:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1867
1721890800000|2024-07-25 07:00:00|10747.5|10745.5|10749|10747|10749|10747|10747.5|10745.5|1320
1721891100000|2024-07-25 07:05:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|3795
1721891400000|2024-07-25 07:10:00|10747.5|10745.5|10750.6|10748.6|10751.4|10749.4|10747.5|10745.5|2931
1721891700000|2024-07-25 07:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2921
1721892000000|2024-07-25 07:20:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|3163
1721892300000|2024-07-25 07:25:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|5253
1721892600000|2024-07-25 07:30:00|10755.3|10753.3|10757.6|10755.6|10758|10756|10755.3|10753.3|3751
1721892900000|2024-07-25 07:35:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10753.7|10751.7|3415
1721893200000|2024-07-25 07:40:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|2695
1721893500000|2024-07-25 07:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|2047
1721893800000|2024-07-25 07:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2614
1721894100000|2024-07-25 07:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2009
1721894400000|2024-07-25 08:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|4927
1721894700000|2024-07-25 08:05:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3789
1721895000000|2024-07-25 08:10:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|4410
1721895300000|2024-07-25 08:15:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|2101
1721895600000|2024-07-25 08:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|5572
1721895900000|2024-07-25 08:25:00|10762.3|10760.3|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|4967
1721896200000|2024-07-25 08:30:00|10758.8|10756.8|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|3589
1721896500000|2024-07-25 08:35:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|3198
1721896800000|2024-07-25 08:40:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|3473
1721897100000|2024-07-25 08:45:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753|10751|4720
1721897400000|2024-07-25 08:50:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1097
1721897700000|2024-07-25 08:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1569
1721898000000|2024-07-25 09:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|2518
1721898300000|2024-07-25 09:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|1333
1721898600000|2024-07-25 09:10:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10753|10751|1314
1721898900000|2024-07-25 09:15:00|10753.3|10751.3|10754.5|10752.5|10754.5|10752.5|10753.3|10751.3|2538
1721899200000|2024-07-25 09:20:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1902
1721899500000|2024-07-25 09:25:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1444
1721899800000|2024-07-25 09:30:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|874
1721900100000|2024-07-25 09:35:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1753
1721900400000|2024-07-25 09:40:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3286
1721900700000|2024-07-25 09:45:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|1437
1721901000000|2024-07-25 09:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|442
1721901300000|2024-07-25 09:55:00|10757.6|10755.6|10760|10758|10760|10758|10757.6|10755.6|1768
1721901600000|2024-07-25 10:00:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|3846
1721901900000|2024-07-25 10:05:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1936
1721902200000|2024-07-25 10:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|3382
1721902500000|2024-07-25 10:15:00|10760.8|10758.8|10760.8|10758.8|10762.3|10760.3|10760|10758|2142
1721902800000|2024-07-25 10:20:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|2324
1721903100000|2024-07-25 10:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|756
1721903400000|2024-07-25 10:30:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|1269
1721903700000|2024-07-25 10:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|3288
1721904000000|2024-07-25 10:40:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1465
1721904300000|2024-07-25 10:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1010
1721904600000|2024-07-25 10:50:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|2397
1721904900000|2024-07-25 10:55:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|2642
1721905200000|2024-07-25 11:00:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|1355
1721905500000|2024-07-25 11:05:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|1952
1721905800000|2024-07-25 11:10:00|10758.8|10756.8|10756.1|10754.1|10759.2|10757.2|10755.3|10753.3|3685
1721906100000|2024-07-25 11:15:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2991
1721906400000|2024-07-25 11:20:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|1103
1721906700000|2024-07-25 11:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|2674
1721907000000|2024-07-25 11:30:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3186
1721907300000|2024-07-25 11:35:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3126
1721907600000|2024-07-25 11:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|908
1721907900000|2024-07-25 11:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1706
1721908200000|2024-07-25 11:50:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|3129
1721908500000|2024-07-25 11:55:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3919
1721908800000|2024-07-25 12:00:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|5214
1721909100000|2024-07-25 12:05:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|6342
1721909400000|2024-07-25 12:10:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|6334
1721909700000|2024-07-25 12:15:00|10755.3|10753.3|10760|10758|10760|10758|10755.3|10753.3|5717
1721910000000|2024-07-25 12:20:00|10760.8|10758.8|10763.9|10761.9|10763.9|10761.9|10759.2|10757.2|7908
1721910300000|2024-07-25 12:25:00|10763.1|10761.1|10760.4|10758.4|10764.7|10762.7|10759.6|10757.6|12128
1721910600000|2024-07-25 12:30:00|10762.7|10760.7|10743.6|10741.6|10765.1|10763.1|10743.6|10741.6|16955
1721910900000|2024-07-25 12:35:00|10742.8|10740.8|10746.7|10744.7|10748.3|10746.3|10741.2|10739.2|15308
1721911200000|2024-07-25 12:40:00|10745.9|10743.9|10753|10751|10753|10751|10745.9|10743.9|8433
1721911500000|2024-07-25 12:45:00|10752.2|10750.2|10751.4|10749.4|10753.7|10751.7|10749.8|10747.8|8985
1721911800000|2024-07-25 12:50:00|10750.6|10748.6|10742.8|10740.8|10751.4|10749.4|10742.8|10740.8|9024
1721912100000|2024-07-25 12:55:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10741.2|10739.2|9812
1721912400000|2024-07-25 13:00:00|10741.2|10739.2|10738.9|10736.9|10743.6|10741.6|10738.9|10736.9|5967
1721912700000|2024-07-25 13:05:00|10739.7|10737.7|10738.9|10736.9|10742|10740|10738.1|10736.1|11098
1721913000000|2024-07-25 13:10:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|8230
1721913300000|2024-07-25 13:15:00|10738.1|10736.1|10735.8|10733.8|10740.5|10738.5|10735.8|10733.8|9655
1721913600000|2024-07-25 13:20:00|10735|10733|10733.4|10731.4|10737.3|10735.3|10733.4|10731.4|6766
1721913900000|2024-07-25 13:25:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10731.1|10729.1|8004
1721914200000|2024-07-25 13:30:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10732.6|10730.6|6287
1721914500000|2024-07-25 13:35:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|4209
1721914800000|2024-07-25 13:40:00|10738.1|10736.1|10741.2|10739.2|10741.2|10739.2|10737.3|10735.3|5865
1721915100000|2024-07-25 13:45:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|2937
1721915400000|2024-07-25 13:50:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742|10740|4374
1721915700000|2024-07-25 13:55:00|10744.4|10742.4|10746.7|10744.7|10746.7|10744.7|10743.6|10741.6|5130
1721916000000|2024-07-25 14:00:00|10745.9|10743.9|10750.6|10748.6|10752.2|10750.2|10745.1|10743.1|10215
1721916300000|2024-07-25 14:05:00|10749.8|10747.8|10752.2|10750.2|10753|10751|10749.8|10747.8|5728
1721916600000|2024-07-25 14:10:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|11360
1721916900000|2024-07-25 14:15:00|10753|10751|10752.2|10750.2|10753|10751|10749|10747|6850
1721917200000|2024-07-25 14:20:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|4411
1721917500000|2024-07-25 14:25:00|10749.4|10747.4|10749.8|10747.8|10750.6|10748.6|10749|10747|2263
1721917800000|2024-07-25 14:30:00|10750.6|10748.6|10747.5|10745.5|10750.6|10748.6|10747.5|10745.5|2887
1721918100000|2024-07-25 14:35:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|3543
1721918400000|2024-07-25 14:40:00|10749|10747|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|1566
1721918700000|2024-07-25 14:45:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2993
1721919000000|2024-07-25 14:50:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|1807
1721919300000|2024-07-25 14:55:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2508
1721919600000|2024-07-25 15:00:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|2127
1721919900000|2024-07-25 15:05:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|3297
1721920200000|2024-07-25 15:10:00|10745.9|10743.9|10746.7|10744.7|10747.5|10745.5|10745.1|10743.1|2868
1721920500000|2024-07-25 15:15:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1964
1721920800000|2024-07-25 15:20:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|1922
1721921100000|2024-07-25 15:25:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2190
1721921400000|2024-07-25 15:30:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|3171
1721921700000|2024-07-25 15:35:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2423
1721922000000|2024-07-25 15:40:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2208
1721922300000|2024-07-25 15:45:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|2832
1721922600000|2024-07-25 15:50:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|3659
1721922900000|2024-07-25 15:55:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|1326
1721923200000|2024-07-25 16:00:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10742|10740|1352
1721923500000|2024-07-25 16:05:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10739.7|10737.7|2519
1721923800000|2024-07-25 16:10:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.9|10736.9|3325
1721924100000|2024-07-25 16:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|3348
1721924400000|2024-07-25 16:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|2365
1721924700000|2024-07-25 16:25:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|3938
1721925000000|2024-07-25 16:30:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|2111
1721925300000|2024-07-25 16:35:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1492
1721925600000|2024-07-25 16:40:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1553
1721925900000|2024-07-25 16:45:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1040
1721926200000|2024-07-25 16:50:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2251
1721926500000|2024-07-25 16:55:00|10737.3|10735.3|10739.7|10737.7|10739.7|10737.7|10737.3|10735.3|3703
1721926800000|2024-07-25 17:00:00|10738.9|10736.9|10742|10740|10743.6|10741.6|10738.9|10736.9|6573
1721927100000|2024-07-25 17:05:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|2624
1721927400000|2024-07-25 17:10:00|10740.5|10738.5|10738.9|10736.9|10742|10740|10738.9|10736.9|3295
1721927700000|2024-07-25 17:15:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1657
1721928000000|2024-07-25 17:20:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1368
1721928300000|2024-07-25 17:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|1399
1721928600000|2024-07-25 17:30:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|2771
1721928900000|2024-07-25 17:35:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|1623
1721929200000|2024-07-25 17:40:00|10731.9|10729.9|10730.3|10728.3|10732.3|10730.3|10730.3|10728.3|2819
1721929500000|2024-07-25 17:45:00|10729.5|10727.5|10729.5|10727.5|10731.9|10729.9|10729.5|10727.5|7356
1721929800000|2024-07-25 17:50:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|2221
1721930100000|2024-07-25 17:55:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|2537
1721930400000|2024-07-25 18:00:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|1162
1721930700000|2024-07-25 18:05:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|1621
1721931000000|2024-07-25 18:10:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|917
1721931300000|2024-07-25 18:15:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|3117
1721931600000|2024-07-25 18:20:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1172
1721931900000|2024-07-25 18:25:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|2185
1721932200000|2024-07-25 18:30:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|2457
1721932500000|2024-07-25 18:35:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1551
1721932800000|2024-07-25 18:40:00|10730.7|10728.7|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1708
1721933100000|2024-07-25 18:45:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|2644
1721933400000|2024-07-25 18:50:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|2520
1721933700000|2024-07-25 18:55:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|8977
1721934000000|2024-07-25 19:00:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|1539
1721934300000|2024-07-25 19:05:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1246
1721934600000|2024-07-25 19:10:00|10728.7|10726.7|10728|10726|10729.5|10727.5|10728|10726|4707
1721934900000|2024-07-25 19:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|3600
1721935200000|2024-07-25 19:20:00|||||||||964
1721935500000|2024-07-25 19:25:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|5128
1721935800000|2024-07-25 19:30:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|2639
1721936100000|2024-07-25 19:35:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1304
1721936400000|2024-07-25 19:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|1486
1721936700000|2024-07-25 19:45:00|||||||||706
1721937000000|2024-07-25 19:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|2627
1721937300000|2024-07-25 19:55:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|4706
1721937600000|2024-07-25 20:00:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|3066
1721937900000|2024-07-25 20:05:00|10734.2|10732.2|10735|10733|10735|10733|10733.4|10731.4|4583
1721938200000|2024-07-25 20:10:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735|10733|3012
1721938500000|2024-07-25 20:15:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2269
1721938800000|2024-07-25 20:20:00|10735|10733|10735|10733|10735|10733|10735|10733|4219
1721939100000|2024-07-25 20:25:00|||||||||371
1721939400000|2024-07-25 20:30:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|1638
1721939700000|2024-07-25 20:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|988
1721940000000|2024-07-25 20:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|737
1721940300000|2024-07-25 20:45:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1002
1721940600000|2024-07-25 20:50:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1214
1721940900000|2024-07-25 20:55:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2385
1721944800000|2024-07-25 22:00:00|10737.3|10735.3|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|1977
1721945100000|2024-07-25 22:05:00|10735|10733|10735|10733|10735|10733|10735|10733|245
1721945400000|2024-07-25 22:10:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|112
1721945700000|2024-07-25 22:15:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|92
1721946000000|2024-07-25 22:20:00|10735|10733|10735|10733|10735|10733|10735|10733|136
1721946300000|2024-07-25 22:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|221
1721946600000|2024-07-25 22:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|314
1721946900000|2024-07-25 22:35:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|104
1721947200000|2024-07-25 22:40:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|66
1721947500000|2024-07-25 22:45:00|||||||||17
1721947800000|2024-07-25 22:50:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|454
1721948100000|2024-07-25 22:55:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|165
1721948400000|2024-07-25 23:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|311
1721948700000|2024-07-25 23:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|142
1721949000000|2024-07-25 23:10:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|1088
1721949300000|2024-07-25 23:15:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|264
1721949600000|2024-07-25 23:20:00|10739.3|10737.3|10738.1|10736.1|10739.3|10737.3|10738.1|10736.1|637
1721949900000|2024-07-25 23:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.5|10736.5|119
1721950200000|2024-07-25 23:30:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|544
1721950500000|2024-07-25 23:35:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|599
1721950800000|2024-07-25 23:40:00|||||||||2
1721951100000|2024-07-25 23:45:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|184
1721951400000|2024-07-25 23:50:00|||||||||15
1721951700000|2024-07-25 23:55:00|||||||||1
1721952000000|2024-07-26 00:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|416
1721952300000|2024-07-26 00:05:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10736.5|10734.5|135
1721952600000|2024-07-26 00:10:00|10738.9|10736.9|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|365
1721952900000|2024-07-26 00:15:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|388
1721953200000|2024-07-26 00:20:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|637
1721953500000|2024-07-26 00:25:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|406
1721953800000|2024-07-26 00:30:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|526
1721954100000|2024-07-26 00:35:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|876
1721954400000|2024-07-26 00:40:00|10734.2|10732.2|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|2506
1721954700000|2024-07-26 00:45:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|5187
1721955000000|2024-07-26 00:50:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|234
1721955300000|2024-07-26 00:55:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|675
1721955600000|2024-07-26 01:00:00|10733|10731|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|369
1721955900000|2024-07-26 01:05:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|128
1721956200000|2024-07-26 01:10:00|10733|10731|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|305
1721956500000|2024-07-26 01:15:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|463
1721956800000|2024-07-26 01:20:00|||||||||150
1721957100000|2024-07-26 01:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|515
1721957400000|2024-07-26 01:30:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|260
1721957700000|2024-07-26 01:35:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|441
1721958000000|2024-07-26 01:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|930
1721958300000|2024-07-26 01:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|145
1721958600000|2024-07-26 01:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|434
1721958900000|2024-07-26 01:55:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|865
1721959200000|2024-07-26 02:00:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|854
1721959500000|2024-07-26 02:05:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|788
1721959800000|2024-07-26 02:10:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|412
1721960100000|2024-07-26 02:15:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|816
1721960400000|2024-07-26 02:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|149
1721960700000|2024-07-26 02:25:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|124
1721961000000|2024-07-26 02:30:00|||||||||18
1721961300000|2024-07-26 02:35:00|||||||||87
1721961600000|2024-07-26 02:40:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|199
1721961900000|2024-07-26 02:45:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|232
1721962200000|2024-07-26 02:50:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|291
1721962500000|2024-07-26 02:55:00|||||||||37
1721962800000|2024-07-26 03:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|222
1721963100000|2024-07-26 03:05:00|||||||||115
1721963400000|2024-07-26 03:10:00|||||||||101
1721963700000|2024-07-26 03:15:00|10734.2|10732.2|10734.2|10732.2|10735.4|10733.4|10734.2|10732.2|1051
1721964000000|2024-07-26 03:20:00|||||||||81
1721964300000|2024-07-26 03:25:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|3252
1721964600000|2024-07-26 03:30:00|10734.6|10732.6|10735|10733|10735|10733|10734.2|10732.2|293
1721964900000|2024-07-26 03:35:00|||||||||59
1721965200000|2024-07-26 03:40:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|500
1721965500000|2024-07-26 03:45:00|10735|10733|10735|10733|10735|10733|10735|10733|318
1721965800000|2024-07-26 03:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|170
1721966100000|2024-07-26 03:55:00|10735|10733|10735|10733|10735|10733|10735|10733|373
1721966400000|2024-07-26 04:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|187
1721966700000|2024-07-26 04:05:00|||||||||39
1721967000000|2024-07-26 04:10:00|||||||||29
1721967300000|2024-07-26 04:15:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|285
1721967600000|2024-07-26 04:20:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|259
1721967900000|2024-07-26 04:25:00|||||||||46
1721968200000|2024-07-26 04:30:00|10735|10733|10735|10733|10735|10733|10735|10733|204
1721968500000|2024-07-26 04:35:00|||||||||25
1721968800000|2024-07-26 04:40:00|||||||||22
1721969100000|2024-07-26 04:45:00|||||||||54
1721969400000|2024-07-26 04:50:00|||||||||11
1721970000000|2024-07-26 05:00:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|70
1721970300000|2024-07-26 05:05:00|||||||||8
1721970600000|2024-07-26 05:10:00|||||||||83
1721970900000|2024-07-26 05:15:00|||||||||2
1721971200000|2024-07-26 05:20:00|||||||||106
1721971500000|2024-07-26 05:25:00|||||||||5
1721971800000|2024-07-26 05:30:00|||||||||92
1721972100000|2024-07-26 05:35:00|||||||||2
1721972400000|2024-07-26 05:40:00|||||||||2
1721972700000|2024-07-26 05:45:00|||||||||1
1721973000000|2024-07-26 05:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|848
1721973300000|2024-07-26 05:55:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|645
1721973600000|2024-07-26 06:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|164
1721973900000|2024-07-26 06:05:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|600
1721974200000|2024-07-26 06:10:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10734.2|10732.2|595
1721974500000|2024-07-26 06:15:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|1375
1721974800000|2024-07-26 06:20:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10733.8|10731.8|917
1721975100000|2024-07-26 06:25:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|734
1721975400000|2024-07-26 06:30:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1345
1721975700000|2024-07-26 06:35:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|538
1721976000000|2024-07-26 06:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1841
1721976300000|2024-07-26 06:45:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|896
1721976600000|2024-07-26 06:50:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|287
1721976900000|2024-07-26 06:55:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10733.4|10731.4|1319
1721977200000|2024-07-26 07:00:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|842
1721977500000|2024-07-26 07:05:00|10732.6|10730.6|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|847
1721977800000|2024-07-26 07:10:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|482
1721978100000|2024-07-26 07:15:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1065
1721978400000|2024-07-26 07:20:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1356
1721978700000|2024-07-26 07:25:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|910
1721979000000|2024-07-26 07:30:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|231
1721979300000|2024-07-26 07:35:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|924
1721979600000|2024-07-26 07:40:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|1143
1721979900000|2024-07-26 07:45:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|736
1721980200000|2024-07-26 07:50:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|664
1721980500000|2024-07-26 07:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|1032
1721980800000|2024-07-26 08:00:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1142
1721981100000|2024-07-26 08:05:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|403
1721981400000|2024-07-26 08:10:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|445
1721981700000|2024-07-26 08:15:00|||||||||816
1721982000000|2024-07-26 08:20:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|978
1721982300000|2024-07-26 08:25:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1054
1721982600000|2024-07-26 08:30:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|954
1721982900000|2024-07-26 08:35:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|1844
1721983200000|2024-07-26 08:40:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|3051
1721983500000|2024-07-26 08:45:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1086
1721983800000|2024-07-26 08:50:00|10731.9|10729.9|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|592
1721984100000|2024-07-26 08:55:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|409
1721984400000|2024-07-26 09:00:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1263
1721984700000|2024-07-26 09:05:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|1490
1721985000000|2024-07-26 09:10:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|412
1721985300000|2024-07-26 09:15:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|652
1721985600000|2024-07-26 09:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|544
1721985900000|2024-07-26 09:25:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10735|10733|611
1721986200000|2024-07-26 09:30:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2580
1721986500000|2024-07-26 09:35:00|10736.2|10734.2|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|1387
1721986800000|2024-07-26 09:40:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|913
1721987100000|2024-07-26 09:45:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1280
1721987400000|2024-07-26 09:50:00|||||||||391
1721987700000|2024-07-26 09:55:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|2336
1721988000000|2024-07-26 10:00:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1864
1721988300000|2024-07-26 10:05:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|750
1721988600000|2024-07-26 10:10:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|504
1721988900000|2024-07-26 10:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|768
1721989200000|2024-07-26 10:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|1046
1721989500000|2024-07-26 10:25:00|||||||||922
1721989800000|2024-07-26 10:30:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|884
1721990100000|2024-07-26 10:35:00|||||||||655
1721990400000|2024-07-26 10:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1719
1721990700000|2024-07-26 10:45:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1048
1721991000000|2024-07-26 10:50:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|870
1721991300000|2024-07-26 10:55:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2431
1721991600000|2024-07-26 11:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1120
1721991900000|2024-07-26 11:05:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10736.5|10734.5|2252
1721992200000|2024-07-26 11:10:00|10737.3|10735.3|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|2048
1721992500000|2024-07-26 11:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|1222
1721992800000|2024-07-26 11:20:00|10739.7|10737.7|10737.3|10735.3|10740.5|10738.5|10737.3|10735.3|1833
1721993100000|2024-07-26 11:25:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|843
1721993400000|2024-07-26 11:30:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|1861
1721993700000|2024-07-26 11:35:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|1521
1721994000000|2024-07-26 11:40:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10736.5|10734.5|3064
1721994300000|2024-07-26 11:45:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2436
1721994600000|2024-07-26 11:50:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735|10733|1126
1721994900000|2024-07-26 11:55:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|3055
1721995200000|2024-07-26 12:00:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|2341
1721995500000|2024-07-26 12:05:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|2412
1721995800000|2024-07-26 12:10:00|10736.5|10734.5|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|2716
1721996100000|2024-07-26 12:15:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|4845
1721996400000|2024-07-26 12:20:00|10731.9|10729.9|10729.5|10727.5|10732.6|10730.6|10728.7|10726.7|3701
1721996700000|2024-07-26 12:25:00|10730.3|10728.3|10733.4|10731.4|10736.2|10734.2|10729.5|10727.5|4124
1721997000000|2024-07-26 12:30:00|10732.6|10730.6|10744.4|10742.4|10745.9|10743.9|10726.8|10724.8|18683
1721997300000|2024-07-26 12:35:00|10743.6|10741.6|10749|10747|10749|10747|10742.8|10740.8|15673
1721997600000|2024-07-26 12:40:00|10748.3|10746.3|10745.9|10743.9|10751.4|10749.4|10745.1|10743.1|11286
1721997900000|2024-07-26 12:45:00|10745.1|10743.1|10748.3|10746.3|10749|10747|10744.4|10742.4|6222
1721998200000|2024-07-26 12:50:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10745.1|10743.1|5907
1721998500000|2024-07-26 12:55:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10747.5|10745.5|5856
1721998800000|2024-07-26 13:00:00|10752.2|10750.2|10753|10751|10753|10751|10750.6|10748.6|8728
1721999100000|2024-07-26 13:05:00|10752.2|10750.2|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3655
1721999400000|2024-07-26 13:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|2139
1721999700000|2024-07-26 13:15:00|10753|10751|10756.9|10754.9|10757.6|10755.6|10753|10751|3700
1722000000000|2024-07-26 13:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3638
1722000300000|2024-07-26 13:25:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10756.1|10754.1|2925
1722000600000|2024-07-26 13:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|4033
1722000900000|2024-07-26 13:35:00|10759.2|10757.2|10761.5|10759.5|10761.5|10759.5|10758.4|10756.4|6202
1722001200000|2024-07-26 13:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|7349
1722001500000|2024-07-26 13:45:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|5629
1722001800000|2024-07-26 13:50:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|22189
1722002100000|2024-07-26 13:55:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10757.6|10755.6|6626
1722002400000|2024-07-26 14:00:00|10760|10758|10756.9|10754.9|10760|10758|10756.1|10754.1|10746
1722002700000|2024-07-26 14:05:00|10756.1|10754.1|10760|10758|10760|10758|10755.3|10753.3|5130
1722003000000|2024-07-26 14:10:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|6347
1722003300000|2024-07-26 14:15:00|10757.6|10755.6|10756.1|10754.1|10759.2|10757.2|10756.1|10754.1|9295
1722003600000|2024-07-26 14:20:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|5361
1722003900000|2024-07-26 14:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2248
1722004200000|2024-07-26 14:30:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10757.6|10755.6|2445
1722004500000|2024-07-26 14:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1938
1722004800000|2024-07-26 14:40:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1939
1722005100000|2024-07-26 14:45:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10758.4|10756.4|3258
1722005400000|2024-07-26 14:50:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|4154
1722005700000|2024-07-26 14:55:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2600
1722006000000|2024-07-26 15:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|7040
1722006300000|2024-07-26 15:05:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|3270
1722006600000|2024-07-26 15:10:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|5313
1722006900000|2024-07-26 15:15:00|10753|10751|10753|10751|10753|10751|10753|10751|1780
1722007200000|2024-07-26 15:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1588
1722007500000|2024-07-26 15:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|2269
1722007800000|2024-07-26 15:30:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1400
1722008100000|2024-07-26 15:35:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|2404
1722008400000|2024-07-26 15:40:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1167
1722008700000|2024-07-26 15:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|1270
1722009000000|2024-07-26 15:50:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|680
1722009300000|2024-07-26 15:55:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1206
1722009600000|2024-07-26 16:00:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1515
1722009900000|2024-07-26 16:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|668
1722010200000|2024-07-26 16:10:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|2190
1722010500000|2024-07-26 16:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2176
1722010800000|2024-07-26 16:20:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1463
1722011100000|2024-07-26 16:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1587
1722011400000|2024-07-26 16:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|641
1722011700000|2024-07-26 16:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1042
1722012000000|2024-07-26 16:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2354
1722012300000|2024-07-26 16:45:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2516
1722012600000|2024-07-26 16:50:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1399
1722012900000|2024-07-26 16:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1041
1722013200000|2024-07-26 17:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1674
1722013500000|2024-07-26 17:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|385
1722013800000|2024-07-26 17:10:00|||||||||665
1722014100000|2024-07-26 17:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|638
1722014400000|2024-07-26 17:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1056
1722014700000|2024-07-26 17:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|1879
1722015000000|2024-07-26 17:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1231
1722015300000|2024-07-26 17:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2965
1722015600000|2024-07-26 17:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|2831
1722015900000|2024-07-26 17:45:00|||||||||389
1722016200000|2024-07-26 17:50:00|||||||||115
1722016500000|2024-07-26 17:55:00|||||||||269
1722016800000|2024-07-26 18:00:00|||||||||3046
1722017100000|2024-07-26 18:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1802
1722017400000|2024-07-26 18:10:00|||||||||1362
1722017700000|2024-07-26 18:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|2154
1722018000000|2024-07-26 18:20:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|3046
1722018300000|2024-07-26 18:25:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|3758
1722018600000|2024-07-26 18:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|793
1722018900000|2024-07-26 18:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1432
1722019200000|2024-07-26 18:40:00|||||||||1857
1722019500000|2024-07-26 18:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|1322
1722019800000|2024-07-26 18:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|4419
1722020100000|2024-07-26 18:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|8026
1722020400000|2024-07-26 19:00:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|4645
1722020700000|2024-07-26 19:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2827
1722021000000|2024-07-26 19:10:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|2272
1722021300000|2024-07-26 19:15:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|675
1722021600000|2024-07-26 19:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|1574
1722021900000|2024-07-26 19:25:00|||||||||1148
1722022200000|2024-07-26 19:30:00|||||||||1065
1722022500000|2024-07-26 19:35:00|||||||||1552
1722022800000|2024-07-26 19:40:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|3215
1722023100000|2024-07-26 19:45:00|||||||||1453
1722023400000|2024-07-26 19:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|840
1722023700000|2024-07-26 19:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|4550
1722024000000|2024-07-26 20:00:00|||||||||3244
1722024300000|2024-07-26 20:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|1102
1722024600000|2024-07-26 20:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2140
1722024900000|2024-07-26 20:15:00|||||||||1665
1722025200000|2024-07-26 20:20:00|||||||||258
1722025500000|2024-07-26 20:25:00|||||||||5479
1722025800000|2024-07-26 20:30:00|10760|10758|10760|10758|10760|10758|10760|10758|2447
1722026100000|2024-07-26 20:35:00|||||||||705
1722026400000|2024-07-26 20:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|2640
1722026700000|2024-07-26 20:45:00|||||||||1830
1722027000000|2024-07-26 20:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2862
1722027300000|2024-07-26 20:55:00|10760|10758|10760|10758|10760|10758|10760|10758|1774
1722204000000|2024-07-28 22:00:00|10762.3|10760.3|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|778
1722204300000|2024-07-28 22:05:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|773
1722204600000|2024-07-28 22:10:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|499
1722204900000|2024-07-28 22:15:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|150
1722205200000|2024-07-28 22:20:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|105
1722205500000|2024-07-28 22:25:00|||||||||28
1722205800000|2024-07-28 22:30:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|467
1722206100000|2024-07-28 22:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|277
1722206400000|2024-07-28 22:40:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|238
1722206700000|2024-07-28 22:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|96
1722207000000|2024-07-28 22:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|156
1722207300000|2024-07-28 22:55:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|105
1722207600000|2024-07-28 23:00:00|||||||||33
1722207900000|2024-07-28 23:05:00|||||||||37
1722208200000|2024-07-28 23:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|368
1722208500000|2024-07-28 23:15:00|||||||||39
1722208800000|2024-07-28 23:20:00|||||||||37
1722209100000|2024-07-28 23:25:00|||||||||25
1722209400000|2024-07-28 23:30:00|||||||||9
1722209700000|2024-07-28 23:35:00|||||||||8
1722210000000|2024-07-28 23:40:00|||||||||11
1722210300000|2024-07-28 23:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.4|10758.4|386
1722210600000|2024-07-28 23:50:00|||||||||2
1722210900000|2024-07-28 23:55:00|10760|10758|10760|10758|10760|10758|10760|10758|679
1722211200000|2024-07-29 00:00:00|10760.8|10758.8|10763.1|10761.1|10763.9|10761.9|10760.8|10758.8|1279
1722211500000|2024-07-29 00:05:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|1559
1722211800000|2024-07-29 00:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|442
1722212100000|2024-07-29 00:15:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|931
1722212400000|2024-07-29 00:20:00|||||||||59
1722212700000|2024-07-29 00:25:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1132
1722213000000|2024-07-29 00:30:00|10765.5|10763.5|10767|10765|10767.8|10765.8|10765.5|10763.5|1315
1722213300000|2024-07-29 00:35:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|573
1722213600000|2024-07-29 00:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|197
1722213900000|2024-07-29 00:45:00|10767|10765|10767|10765|10767|10765|10767|10765|677
1722214200000|2024-07-29 00:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|105
1722214500000|2024-07-29 00:55:00|10767.4|10765.4|10767|10765|10767.4|10765.4|10767|10765|130
1722214800000|2024-07-29 01:00:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|1387
1722215100000|2024-07-29 01:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|429
1722215400000|2024-07-29 01:10:00|||||||||283
1722215700000|2024-07-29 01:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767|10765|380
1722216000000|2024-07-29 01:20:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|303
1722216300000|2024-07-29 01:25:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|616
1722216600000|2024-07-29 01:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|440
1722216900000|2024-07-29 01:35:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|958
1722217200000|2024-07-29 01:40:00|10769.4|10767.4|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|3470
1722217500000|2024-07-29 01:45:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|823
1722217800000|2024-07-29 01:50:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|172
1722218100000|2024-07-29 01:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|465
1722218400000|2024-07-29 02:00:00|||||||||44
1722218700000|2024-07-29 02:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|95
1722219000000|2024-07-29 02:10:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|436
1722219300000|2024-07-29 02:15:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|265
1722219600000|2024-07-29 02:20:00|||||||||527
1722219900000|2024-07-29 02:25:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|781
1722220200000|2024-07-29 02:30:00|||||||||14
1722220500000|2024-07-29 02:35:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2286
1722220800000|2024-07-29 02:40:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|188
1722221100000|2024-07-29 02:45:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|339
1722221400000|2024-07-29 02:50:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|336
1722221700000|2024-07-29 02:55:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|2123
1722222000000|2024-07-29 03:00:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|172
1722222300000|2024-07-29 03:05:00|||||||||104
1722222600000|2024-07-29 03:10:00|||||||||26
1722222900000|2024-07-29 03:15:00|||||||||142
1722223200000|2024-07-29 03:20:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|295
1722223500000|2024-07-29 03:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|385
1722223800000|2024-07-29 03:30:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|419
1722224100000|2024-07-29 03:35:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|179
1722224400000|2024-07-29 03:40:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|155
1722224700000|2024-07-29 03:45:00|||||||||565
1722225000000|2024-07-29 03:50:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|510
1722225300000|2024-07-29 03:55:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1375
1722225600000|2024-07-29 04:00:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|344
1722225900000|2024-07-29 04:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|618
1722226200000|2024-07-29 04:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|282
1722226500000|2024-07-29 04:15:00|10769|10767|10768.6|10766.6|10769|10767|10768.6|10766.6|391
1722226800000|2024-07-29 04:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|134
1722227100000|2024-07-29 04:25:00|||||||||107
1722227400000|2024-07-29 04:30:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|112
1722227700000|2024-07-29 04:35:00|||||||||27
1722228000000|2024-07-29 04:40:00|||||||||79
1722228300000|2024-07-29 04:45:00|||||||||266
1722228600000|2024-07-29 04:50:00|||||||||3
1722228900000|2024-07-29 04:55:00|||||||||61
1722229200000|2024-07-29 05:00:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|137
1722229500000|2024-07-29 05:05:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|92
1722229800000|2024-07-29 05:10:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|283
1722230100000|2024-07-29 05:15:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|1192
1722230400000|2024-07-29 05:20:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|168
1722230700000|2024-07-29 05:25:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|588
1722231000000|2024-07-29 05:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|92
1722231300000|2024-07-29 05:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|25
1722231600000|2024-07-29 05:40:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|360
1722231900000|2024-07-29 05:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|156
1722232200000|2024-07-29 05:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|301
1722232500000|2024-07-29 05:55:00|||||||||344
1722232800000|2024-07-29 06:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|513
1722233100000|2024-07-29 06:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|192
1722233400000|2024-07-29 06:10:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|351
1722233700000|2024-07-29 06:15:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|353
1722234000000|2024-07-29 06:20:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|292
1722234300000|2024-07-29 06:25:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|242
1722234600000|2024-07-29 06:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|747
1722234900000|2024-07-29 06:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|220
1722235200000|2024-07-29 06:40:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|997
1722235500000|2024-07-29 06:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|683
1722235800000|2024-07-29 06:50:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|1682
1722236100000|2024-07-29 06:55:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|620
1722236400000|2024-07-29 07:00:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|1447
1722236700000|2024-07-29 07:05:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|724
1722237000000|2024-07-29 07:10:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1084
1722237300000|2024-07-29 07:15:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2985
1722237600000|2024-07-29 07:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|941
1722237900000|2024-07-29 07:25:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|1427
1722238200000|2024-07-29 07:30:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|914
1722238500000|2024-07-29 07:35:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|883
1722238800000|2024-07-29 07:40:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1269
1722239100000|2024-07-29 07:45:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|909
1722239400000|2024-07-29 07:50:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|1488
1722239700000|2024-07-29 07:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|229
1722240000000|2024-07-29 08:00:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|693
1722240300000|2024-07-29 08:05:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1068
1722240600000|2024-07-29 08:10:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1219
1722240900000|2024-07-29 08:15:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|2314
1722241200000|2024-07-29 08:20:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|792
1722241500000|2024-07-29 08:25:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|744
1722241800000|2024-07-29 08:30:00|10769.4|10767.4|10769.4|10767.4|10770.5|10768.5|10769.4|10767.4|1164
1722242100000|2024-07-29 08:35:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|217
1722242400000|2024-07-29 08:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|281
1722242700000|2024-07-29 08:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|1369
1722243000000|2024-07-29 08:50:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|724
1722243300000|2024-07-29 08:55:00|10770.1|10768.1|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|572
1722243600000|2024-07-29 09:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2653
1722243900000|2024-07-29 09:05:00|||||||||872
1722244200000|2024-07-29 09:10:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1201
1722244500000|2024-07-29 09:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|447
1722244800000|2024-07-29 09:20:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2192
1722245100000|2024-07-29 09:25:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1591
1722245400000|2024-07-29 09:30:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|2470
1722245700000|2024-07-29 09:35:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|693
1722246000000|2024-07-29 09:40:00|10770.9|10768.9|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|582
1722246300000|2024-07-29 09:45:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|480
1722246600000|2024-07-29 09:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|527
1722246900000|2024-07-29 09:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|728
1722247200000|2024-07-29 10:00:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|984
1722247500000|2024-07-29 10:05:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|496
1722247800000|2024-07-29 10:10:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|277
1722248100000|2024-07-29 10:15:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|802
1722248400000|2024-07-29 10:20:00|||||||||490
1722248700000|2024-07-29 10:25:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|637
1722249000000|2024-07-29 10:30:00|||||||||1787
1722249300000|2024-07-29 10:35:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|3188
1722249600000|2024-07-29 10:40:00|||||||||556
1722249900000|2024-07-29 10:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|382
1722250200000|2024-07-29 10:50:00|10773.3|10771.3|10772.9|10770.9|10773.3|10771.3|10772.5|10770.5|1471
1722250500000|2024-07-29 10:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|896
1722250800000|2024-07-29 11:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10772.5|10770.5|1872
1722251100000|2024-07-29 11:05:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|798
1722251400000|2024-07-29 11:10:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|836
1722251700000|2024-07-29 11:15:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|520
1722252000000|2024-07-29 11:20:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1290
1722252300000|2024-07-29 11:25:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|660
1722252600000|2024-07-29 11:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|815
1722252900000|2024-07-29 11:35:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|457
1722253200000|2024-07-29 11:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|734
1722253500000|2024-07-29 11:45:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|486
1722253800000|2024-07-29 11:50:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|369
1722254100000|2024-07-29 11:55:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1244
1722254400000|2024-07-29 12:00:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10772.5|10770.5|1764
1722254700000|2024-07-29 12:05:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|3464
1722255000000|2024-07-29 12:10:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|4520
1722255300000|2024-07-29 12:15:00|10773.3|10771.3|10769.4|10767.4|10773.3|10771.3|10769.4|10767.4|6235
1722255600000|2024-07-29 12:20:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3150
1722255900000|2024-07-29 12:25:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3019
1722256200000|2024-07-29 12:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|3462
1722256500000|2024-07-29 12:35:00|10768.6|10766.6|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|1054
1722256800000|2024-07-29 12:40:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|3083
1722257100000|2024-07-29 12:45:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|2641
1722257400000|2024-07-29 12:50:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1529
1722257700000|2024-07-29 12:55:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|2650
1722258000000|2024-07-29 13:00:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1802
1722258300000|2024-07-29 13:05:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1389
1722258600000|2024-07-29 13:10:00|10771.7|10769.7|10768.6|10766.6|10771.7|10769.7|10768.6|10766.6|1811
1722258900000|2024-07-29 13:15:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|3302
1722259200000|2024-07-29 13:20:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|3142
1722259500000|2024-07-29 13:25:00|10769|10767|10767.8|10765.8|10769.4|10767.4|10767|10765|1939
1722259800000|2024-07-29 13:30:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3628
1722260100000|2024-07-29 13:35:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3610
1722260400000|2024-07-29 13:40:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|2799
1722260700000|2024-07-29 13:45:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|1737
1722261000000|2024-07-29 13:50:00|10767|10765|10764.7|10762.7|10767|10765|10764.7|10762.7|4617
1722261300000|2024-07-29 13:55:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10760.8|10758.8|5555
1722261600000|2024-07-29 14:00:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|8273
1722261900000|2024-07-29 14:05:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|5351
1722262200000|2024-07-29 14:10:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|872
1722262500000|2024-07-29 14:15:00|10761.9|10759.9|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1714
1722262800000|2024-07-29 14:20:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|3626
1722263100000|2024-07-29 14:25:00|10760|10758|10760|10758|10760.8|10758.8|10759.2|10757.2|4247
1722263400000|2024-07-29 14:30:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2159
1722263700000|2024-07-29 14:35:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|3282
1722264000000|2024-07-29 14:40:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10756.9|10754.9|5906
1722264300000|2024-07-29 14:45:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|5142
1722264600000|2024-07-29 14:50:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5817
1722264900000|2024-07-29 14:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1825
1722265200000|2024-07-29 15:00:00|10757.6|10755.6|10760.8|10758.8|10761.5|10759.5|10757.6|10755.6|2757
1722265500000|2024-07-29 15:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|2918
1722265800000|2024-07-29 15:10:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1646
1722266100000|2024-07-29 15:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|4462
1722266400000|2024-07-29 15:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|6397
1722266700000|2024-07-29 15:25:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2389
1722267000000|2024-07-29 15:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2221
1722267300000|2024-07-29 15:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|733
1722267600000|2024-07-29 15:40:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1369
1722267900000|2024-07-29 15:45:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2070
1722268200000|2024-07-29 15:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|918
1722268500000|2024-07-29 15:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1157
1722268800000|2024-07-29 16:00:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|573
1722269100000|2024-07-29 16:05:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1834
1722269400000|2024-07-29 16:10:00|10760|10758|10760|10758|10760|10758|10760|10758|368
1722269700000|2024-07-29 16:15:00|||||||||3528
1722270000000|2024-07-29 16:20:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|3389
1722270300000|2024-07-29 16:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|994
1722270600000|2024-07-29 16:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1709
1722270900000|2024-07-29 16:35:00|||||||||321
1722271200000|2024-07-29 16:40:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1254
1722271500000|2024-07-29 16:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|1499
1722271800000|2024-07-29 16:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1971
1722272100000|2024-07-29 16:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|393
1722272400000|2024-07-29 17:00:00|||||||||237
1722272700000|2024-07-29 17:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|976
1722273000000|2024-07-29 17:10:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|648
1722273300000|2024-07-29 17:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|384
1722273600000|2024-07-29 17:20:00|||||||||330
1722273900000|2024-07-29 17:25:00|||||||||566
1722274200000|2024-07-29 17:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1854
1722274500000|2024-07-29 17:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1196
1722274800000|2024-07-29 17:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|547
1722275100000|2024-07-29 17:45:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1344
1722275400000|2024-07-29 17:50:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1203
1722275700000|2024-07-29 17:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|917
1722276000000|2024-07-29 18:00:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1666
1722276300000|2024-07-29 18:05:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|4746
1722276600000|2024-07-29 18:10:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|760
1722276900000|2024-07-29 18:15:00|||||||||992
1722277200000|2024-07-29 18:20:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|289
1722277500000|2024-07-29 18:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|559
1722277800000|2024-07-29 18:30:00|||||||||735
1722278100000|2024-07-29 18:35:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|436
1722278400000|2024-07-29 18:40:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|829
1722278700000|2024-07-29 18:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2060
1722279000000|2024-07-29 18:50:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|3075
1722279300000|2024-07-29 18:55:00|10761.5|10759.5|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|5762
1722279600000|2024-07-29 19:00:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10762.3|10760.3|4877
1722279900000|2024-07-29 19:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|924
1722280200000|2024-07-29 19:10:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1261
1722280500000|2024-07-29 19:15:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|861
1722280800000|2024-07-29 19:20:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|956
1722281100000|2024-07-29 19:25:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1534
1722281400000|2024-07-29 19:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1536
1722281700000|2024-07-29 19:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2515
1722282000000|2024-07-29 19:40:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|3118
1722282300000|2024-07-29 19:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2262
1722282600000|2024-07-29 19:50:00|||||||||597
1722282900000|2024-07-29 19:55:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|7110
1722283200000|2024-07-29 20:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|2253
1722283500000|2024-07-29 20:05:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1335
1722283800000|2024-07-29 20:10:00|||||||||651
1722284100000|2024-07-29 20:15:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|2520
1722284400000|2024-07-29 20:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1891
1722284700000|2024-07-29 20:25:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|2530
1722285000000|2024-07-29 20:30:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|377
1722285300000|2024-07-29 20:35:00|||||||||811
1722285600000|2024-07-29 20:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1585
1722285900000|2024-07-29 20:45:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|3176
1722286200000|2024-07-29 20:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|896
1722286500000|2024-07-29 20:55:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|2597
1722290400000|2024-07-29 22:00:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|144
1722290700000|2024-07-29 22:05:00|||||||||13
1722291000000|2024-07-29 22:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|170
1722291300000|2024-07-29 22:15:00|||||||||78
1722292200000|2024-07-29 22:30:00|||||||||6
1722292500000|2024-07-29 22:35:00|||||||||13
1722292800000|2024-07-29 22:40:00|||||||||7
1722293100000|2024-07-29 22:45:00|||||||||19
1722293400000|2024-07-29 22:50:00|||||||||524
1722293700000|2024-07-29 22:55:00|||||||||237
1722294000000|2024-07-29 23:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|246
1722294300000|2024-07-29 23:05:00|||||||||938
1722294600000|2024-07-29 23:10:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|955
1722294900000|2024-07-29 23:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|98
1722295200000|2024-07-29 23:20:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|352
1722295500000|2024-07-29 23:25:00|||||||||67
1722295800000|2024-07-29 23:30:00|||||||||99
1722296100000|2024-07-29 23:35:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|760
1722296400000|2024-07-29 23:40:00|||||||||315
1722296700000|2024-07-29 23:45:00|||||||||20
1722297000000|2024-07-29 23:50:00|||||||||19
1722297300000|2024-07-29 23:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|246
1722297600000|2024-07-30 00:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|426
1722297900000|2024-07-30 00:05:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|689
1722298200000|2024-07-30 00:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|280
1722298500000|2024-07-30 00:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|454
1722298800000|2024-07-30 00:20:00|||||||||93
1722299100000|2024-07-30 00:25:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|400
1722299400000|2024-07-30 00:30:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|206
1722299700000|2024-07-30 00:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|265
1722300000000|2024-07-30 00:40:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.1|10754.1|286
1722300300000|2024-07-30 00:45:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|167
1722300600000|2024-07-30 00:50:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|649
1722300900000|2024-07-30 00:55:00|||||||||173
1722301200000|2024-07-30 01:00:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|379
1722301500000|2024-07-30 01:05:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|153
1722301800000|2024-07-30 01:10:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|1809
1722302100000|2024-07-30 01:15:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|556
1722302400000|2024-07-30 01:20:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|520
1722302700000|2024-07-30 01:25:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|318
1722303000000|2024-07-30 01:30:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|345
1722303300000|2024-07-30 01:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|903
1722303600000|2024-07-30 01:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|767
1722303900000|2024-07-30 01:45:00|||||||||9
1722304200000|2024-07-30 01:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|756
1722304500000|2024-07-30 01:55:00|||||||||703
1722304800000|2024-07-30 02:00:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|445
1722305100000|2024-07-30 02:05:00|||||||||430
1722305400000|2024-07-30 02:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|501
1722305700000|2024-07-30 02:15:00|||||||||493
1722306000000|2024-07-30 02:20:00|||||||||43
1722306300000|2024-07-30 02:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|493
1722306600000|2024-07-30 02:30:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|91
1722306900000|2024-07-30 02:35:00|||||||||841
1722307200000|2024-07-30 02:40:00|||||||||17
1722307500000|2024-07-30 02:45:00|||||||||79
1722307800000|2024-07-30 02:50:00|||||||||25
1722308100000|2024-07-30 02:55:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|68
1722308400000|2024-07-30 03:00:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|113
1722308700000|2024-07-30 03:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|202
1722309000000|2024-07-30 03:10:00|||||||||87
1722309300000|2024-07-30 03:15:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|76
1722309600000|2024-07-30 03:20:00|||||||||472
1722309900000|2024-07-30 03:25:00|||||||||54
1722310200000|2024-07-30 03:30:00|||||||||21
1722310500000|2024-07-30 03:35:00|||||||||205
1722310800000|2024-07-30 03:40:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|428
1722311100000|2024-07-30 03:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|123
1722311400000|2024-07-30 03:50:00|||||||||2
1722311700000|2024-07-30 03:55:00|||||||||5
1722312000000|2024-07-30 04:00:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|330
1722312300000|2024-07-30 04:05:00|||||||||46
1722312600000|2024-07-30 04:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|72
1722312900000|2024-07-30 04:15:00|||||||||105
1722313200000|2024-07-30 04:20:00|||||||||224
1722313500000|2024-07-30 04:25:00|||||||||284
1722313800000|2024-07-30 04:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|308
1722314100000|2024-07-30 04:35:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|125
1722314400000|2024-07-30 04:40:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|308
1722314700000|2024-07-30 04:45:00|||||||||136
1722315000000|2024-07-30 04:50:00|||||||||324
1722315300000|2024-07-30 04:55:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|562
1722315600000|2024-07-30 05:00:00|||||||||162
1722315900000|2024-07-30 05:05:00|||||||||953
1722316200000|2024-07-30 05:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|601
1722316500000|2024-07-30 05:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|112
1722316800000|2024-07-30 05:20:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|526
1722317100000|2024-07-30 05:25:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|228
1722317400000|2024-07-30 05:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1151
1722317700000|2024-07-30 05:35:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|823
1722318000000|2024-07-30 05:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|458
1722318300000|2024-07-30 05:45:00|||||||||111
1722318600000|2024-07-30 05:50:00|||||||||333
1722318900000|2024-07-30 05:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|207
1722319200000|2024-07-30 06:00:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|979
1722319500000|2024-07-30 06:05:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|766
1722319800000|2024-07-30 06:10:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|284
1722320100000|2024-07-30 06:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|818
1722320400000|2024-07-30 06:20:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|381
1722320700000|2024-07-30 06:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|546
1722321000000|2024-07-30 06:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|655
1722321300000|2024-07-30 06:35:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|779
1722321600000|2024-07-30 06:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|930
1722321900000|2024-07-30 06:45:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|375
1722322200000|2024-07-30 06:50:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|372
1722322500000|2024-07-30 06:55:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|775
1722322800000|2024-07-30 07:00:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3134
1722323100000|2024-07-30 07:05:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|971
1722323400000|2024-07-30 07:10:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1024
1722323700000|2024-07-30 07:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1149
1722324000000|2024-07-30 07:20:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|775
1722324300000|2024-07-30 07:25:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1430
1722324600000|2024-07-30 07:30:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|823
1722324900000|2024-07-30 07:35:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1152
1722325200000|2024-07-30 07:40:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|890
1722325500000|2024-07-30 07:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|515
1722325800000|2024-07-30 07:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1648
1722326100000|2024-07-30 07:55:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|1132
1722326400000|2024-07-30 08:00:00|10758.4|10756.4|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|1679
1722326700000|2024-07-30 08:05:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|836
1722327000000|2024-07-30 08:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|2148
1722327300000|2024-07-30 08:15:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|603
1722327600000|2024-07-30 08:20:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|1249
1722327900000|2024-07-30 08:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|260
1722328200000|2024-07-30 08:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1532
1722328500000|2024-07-30 08:35:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|440
1722328800000|2024-07-30 08:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|704
1722329100000|2024-07-30 08:45:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|345
1722329400000|2024-07-30 08:50:00|||||||||102
1722329700000|2024-07-30 08:55:00|10758|10756|10757.6|10755.6|10758|10756|10757.6|10755.6|260
1722330000000|2024-07-30 09:00:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|762
1722330300000|2024-07-30 09:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1056
1722330600000|2024-07-30 09:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|301
1722330900000|2024-07-30 09:15:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|814
1722331200000|2024-07-30 09:20:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|977
1722331500000|2024-07-30 09:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|981
1722331800000|2024-07-30 09:30:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|636
1722332100000|2024-07-30 09:35:00|||||||||171
1722332400000|2024-07-30 09:40:00|||||||||173
1722332700000|2024-07-30 09:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1102
1722333000000|2024-07-30 09:50:00|||||||||88
1722333300000|2024-07-30 09:55:00|10759.6|10757.6|10760.8|10758.8|10761.5|10759.5|10759.6|10757.6|1403
1722333600000|2024-07-30 10:00:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|636
1722333900000|2024-07-30 10:05:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|1304
1722334200000|2024-07-30 10:10:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|317
1722334500000|2024-07-30 10:15:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|474
1722334800000|2024-07-30 10:20:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|696
1722335100000|2024-07-30 10:25:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|294
1722335400000|2024-07-30 10:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|523
1722335700000|2024-07-30 10:35:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|852
1722336000000|2024-07-30 10:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|168
1722336300000|2024-07-30 10:45:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|345
1722336600000|2024-07-30 10:50:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|200
1722336900000|2024-07-30 10:55:00|||||||||105
1722337200000|2024-07-30 11:00:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|124
1722337500000|2024-07-30 11:05:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|895
1722337800000|2024-07-30 11:10:00|||||||||758
1722338100000|2024-07-30 11:15:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|529
1722338400000|2024-07-30 11:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|579
1722338700000|2024-07-30 11:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|244
1722339000000|2024-07-30 11:30:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|913
1722339300000|2024-07-30 11:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|905
1722339600000|2024-07-30 11:40:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|289
1722339900000|2024-07-30 11:45:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1017
1722340200000|2024-07-30 11:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|852
1722340500000|2024-07-30 11:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1078
1722340800000|2024-07-30 12:00:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|2287
1722341100000|2024-07-30 12:05:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2005
1722341400000|2024-07-30 12:10:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|1843
1722341700000|2024-07-30 12:15:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1805
1722342000000|2024-07-30 12:20:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|3702
1722342300000|2024-07-30 12:25:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2320
1722342600000|2024-07-30 12:30:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|4582
1722342900000|2024-07-30 12:35:00|10756.9|10754.9|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1197
1722343200000|2024-07-30 12:40:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2165
1722343500000|2024-07-30 12:45:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10753.7|10751.7|1489
1722343800000|2024-07-30 12:50:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1078
1722344100000|2024-07-30 12:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|2051
1722344400000|2024-07-30 13:00:00|10760|10758|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|3651
1722344700000|2024-07-30 13:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|2423
1722345000000|2024-07-30 13:10:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|3410
1722345300000|2024-07-30 13:15:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10765.5|10763.5|5885
1722345600000|2024-07-30 13:20:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|1521
1722345900000|2024-07-30 13:25:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|3171
1722346200000|2024-07-30 13:30:00|10767|10765|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|10368
1722346500000|2024-07-30 13:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2741
1722346800000|2024-07-30 13:40:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|3315
1722347100000|2024-07-30 13:45:00|10765.5|10763.5|10768.6|10766.6|10769.4|10767.4|10765.5|10763.5|3387
1722347400000|2024-07-30 13:50:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10767|10765|3840
1722347700000|2024-07-30 13:55:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|2807
1722348000000|2024-07-30 14:00:00|10764.7|10762.7|10756.9|10754.9|10764.7|10762.7|10755.3|10753.3|16579
1722348300000|2024-07-30 14:05:00|10757.6|10755.6|10759.2|10757.2|10762.3|10760.3|10757.6|10755.6|9368
1722348600000|2024-07-30 14:10:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10758.4|10756.4|4208
1722348900000|2024-07-30 14:15:00|10761.5|10759.5|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|3600
1722349200000|2024-07-30 14:20:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|5405
1722349500000|2024-07-30 14:25:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|2915
1722349800000|2024-07-30 14:30:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10760.8|10758.8|4622
1722350100000|2024-07-30 14:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|7860
1722350400000|2024-07-30 14:40:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|5155
1722350700000|2024-07-30 14:45:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2378
1722351000000|2024-07-30 14:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2032
1722351300000|2024-07-30 14:55:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3936
1722351600000|2024-07-30 15:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|3096
1722351900000|2024-07-30 15:05:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|4502
1722352200000|2024-07-30 15:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|3087
1722352500000|2024-07-30 15:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1729
1722352800000|2024-07-30 15:20:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3815
1722353100000|2024-07-30 15:25:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|4192
1722353400000|2024-07-30 15:30:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|4661
1722353700000|2024-07-30 15:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|2405
1722354000000|2024-07-30 15:40:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|3695
1722354300000|2024-07-30 15:45:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|3445
1722354600000|2024-07-30 15:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|2404
1722354900000|2024-07-30 15:55:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767|10765|3632
1722355200000|2024-07-30 16:00:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10765.5|10763.5|3199
1722355500000|2024-07-30 16:05:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|2847
1722355800000|2024-07-30 16:10:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2702
1722356100000|2024-07-30 16:15:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1614
1722356400000|2024-07-30 16:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|1487
1722356700000|2024-07-30 16:25:00|10767.8|10765.8|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|5139
1722357000000|2024-07-30 16:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1230
1722357300000|2024-07-30 16:35:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|1228
1722357600000|2024-07-30 16:40:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|5600
1722357900000|2024-07-30 16:45:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|11950
1722358200000|2024-07-30 16:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2254
1722358500000|2024-07-30 16:55:00|10771.7|10769.7|10777.2|10775.2|10778|10776|10771.7|10769.7|15891
1722358800000|2024-07-30 17:00:00|10778|10776|10777.2|10775.2|10781.9|10779.9|10777.2|10775.2|13899
1722359100000|2024-07-30 17:05:00|10776.4|10774.4|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|6386
1722359400000|2024-07-30 17:10:00|10777.2|10775.2|10774.8|10772.8|10778|10776|10774.8|10772.8|11420
1722359700000|2024-07-30 17:15:00|10775.6|10773.6|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|5672
1722360000000|2024-07-30 17:20:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10776.4|10774.4|1530
1722360300000|2024-07-30 17:25:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|3968
1722360600000|2024-07-30 17:30:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|2250
1722360900000|2024-07-30 17:35:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|2645
1722361200000|2024-07-30 17:40:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|2055
1722361500000|2024-07-30 17:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|4393
1722361800000|2024-07-30 17:50:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1432
1722362100000|2024-07-30 17:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1516
1722362400000|2024-07-30 18:00:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|1725
1722362700000|2024-07-30 18:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|466
1722363000000|2024-07-30 18:10:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|1857
1722363300000|2024-07-30 18:15:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|5895
1722363600000|2024-07-30 18:20:00|10778|10776|10778|10776|10778|10776|10778|10776|1554
1722363900000|2024-07-30 18:25:00|10777.2|10775.2|10778|10776|10778.7|10776.7|10777.2|10775.2|2434
1722364200000|2024-07-30 18:30:00|10778.7|10776.7|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|3467
1722364500000|2024-07-30 18:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1431
1722364800000|2024-07-30 18:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3056
1722365100000|2024-07-30 18:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|1090
1722365400000|2024-07-30 18:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3203
1722365700000|2024-07-30 18:55:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|7665
1722366000000|2024-07-30 19:00:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|2650
1722366300000|2024-07-30 19:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|1560
1722366600000|2024-07-30 19:10:00|10774|10772|10774|10772|10774|10772|10774|10772|1031
1722366900000|2024-07-30 19:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|3191
1722367200000|2024-07-30 19:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|3633
1722367500000|2024-07-30 19:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1934
1722367800000|2024-07-30 19:30:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|979
1722368100000|2024-07-30 19:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|760
1722368400000|2024-07-30 19:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1129
1722368700000|2024-07-30 19:45:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|3576
1722369000000|2024-07-30 19:50:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|1669
1722369300000|2024-07-30 19:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|5621
1722369600000|2024-07-30 20:00:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|5426
1722369900000|2024-07-30 20:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3385
1722370200000|2024-07-30 20:10:00|||||||||1199
1722370500000|2024-07-30 20:15:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1519
1722370800000|2024-07-30 20:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|1508
1722371100000|2024-07-30 20:25:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1664
1722371400000|2024-07-30 20:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1591
1722371700000|2024-07-30 20:35:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1267
1722372000000|2024-07-30 20:40:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1140
1722372300000|2024-07-30 20:45:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1763
1722372600000|2024-07-30 20:50:00|||||||||834
1722372900000|2024-07-30 20:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2624
1722376800000|2024-07-30 22:00:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|231
1722377100000|2024-07-30 22:05:00|||||||||6
1722377400000|2024-07-30 22:10:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|472
1722377700000|2024-07-30 22:15:00|||||||||64
1722378000000|2024-07-30 22:20:00|||||||||27
1722378300000|2024-07-30 22:25:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|395
1722378600000|2024-07-30 22:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|118
1722378900000|2024-07-30 22:35:00|||||||||9
1722379200000|2024-07-30 22:40:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|547
1722379500000|2024-07-30 22:45:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|304
1722379800000|2024-07-30 22:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|795
1722380100000|2024-07-30 22:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|67
1722380400000|2024-07-30 23:00:00|||||||||123
1722380700000|2024-07-30 23:05:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|408
1722381000000|2024-07-30 23:10:00|||||||||577
1722381300000|2024-07-30 23:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|235
1722381600000|2024-07-30 23:20:00|||||||||230
1722381900000|2024-07-30 23:25:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|195
1722382200000|2024-07-30 23:30:00|||||||||14
1722382500000|2024-07-30 23:35:00|||||||||42
1722382800000|2024-07-30 23:40:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|1582
1722383100000|2024-07-30 23:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|1205
1722383400000|2024-07-30 23:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1848
1722383700000|2024-07-30 23:55:00|10772.1|10770.1|10773.3|10771.3|10773.3|10771.3|10772.1|10770.1|177
1722384000000|2024-07-31 00:00:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|359
1722384300000|2024-07-31 00:05:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|321
1722384600000|2024-07-31 00:10:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|215
1722384900000|2024-07-31 00:15:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|250
1722385200000|2024-07-31 00:20:00|||||||||80
1722385500000|2024-07-31 00:25:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|785
1722385800000|2024-07-31 00:30:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|97
1722386100000|2024-07-31 00:35:00|||||||||50
1722386400000|2024-07-31 00:40:00|||||||||202
1722386700000|2024-07-31 00:45:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|187
1722387000000|2024-07-31 00:50:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|461
1722387300000|2024-07-31 00:55:00|||||||||40
1722387600000|2024-07-31 01:00:00|10774|10772|10774|10772|10774|10772|10774|10772|37
1722387900000|2024-07-31 01:05:00|||||||||108
1722388200000|2024-07-31 01:10:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|95
1722388500000|2024-07-31 01:15:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|2804
1722388800000|2024-07-31 01:20:00|10772.9|10770.9|10773.3|10771.3|10774|10772|10772.5|10770.5|688
1722389100000|2024-07-31 01:25:00|10774|10772|10771.7|10769.7|10774|10772|10771.7|10769.7|980
1722389400000|2024-07-31 01:30:00|10772.1|10770.1|10775.6|10773.6|10776.4|10774.4|10772.1|10770.1|3098
1722389700000|2024-07-31 01:35:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|191
1722390000000|2024-07-31 01:40:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|960
1722390300000|2024-07-31 01:45:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1064
1722390600000|2024-07-31 01:50:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1163
1722390900000|2024-07-31 01:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1217
1722391200000|2024-07-31 02:00:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|476
1722391500000|2024-07-31 02:05:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1343
1722391800000|2024-07-31 02:10:00|10775.6|10773.6|10774|10772|10776.4|10774.4|10774|10772|376
1722392100000|2024-07-31 02:15:00|||||||||7
1722392400000|2024-07-31 02:20:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|594
1722392700000|2024-07-31 02:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|529
1722393000000|2024-07-31 02:30:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|402
1722393300000|2024-07-31 02:35:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|3043
1722393600000|2024-07-31 02:40:00|10774|10772|10774|10772|10774|10772|10774|10772|54
1722393900000|2024-07-31 02:45:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|214
1722394200000|2024-07-31 02:50:00|||||||||14
1722394500000|2024-07-31 02:55:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|195
1722394800000|2024-07-31 03:00:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|145
1722395100000|2024-07-31 03:05:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|409
1722395400000|2024-07-31 03:10:00|||||||||51
1722395700000|2024-07-31 03:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|516
1722396000000|2024-07-31 03:20:00|10775.2|10773.2|10775.6|10773.6|10775.6|10773.6|10775.2|10773.2|43
1722396300000|2024-07-31 03:25:00|||||||||365
1722396600000|2024-07-31 03:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1443
1722396900000|2024-07-31 03:35:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|152
1722397200000|2024-07-31 03:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|262
1722397500000|2024-07-31 03:45:00|||||||||162
1722397800000|2024-07-31 03:50:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|364
1722398100000|2024-07-31 03:55:00|10774.8|10772.8|10778|10776|10778|10776|10770.9|10768.9|2526
1722398400000|2024-07-31 04:00:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10775.6|10773.6|830
1722398700000|2024-07-31 04:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|1179
1722399000000|2024-07-31 04:10:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|588
1722399300000|2024-07-31 04:15:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|1029
1722399600000|2024-07-31 04:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|379
1722399900000|2024-07-31 04:25:00|10778|10776|10778.7|10776.7|10779.1|10777.1|10778|10776|462
1722400200000|2024-07-31 04:30:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|968
1722400500000|2024-07-31 04:35:00|||||||||315
1722400800000|2024-07-31 04:40:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|124
1722401100000|2024-07-31 04:45:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1021
1722401400000|2024-07-31 04:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1358
1722401700000|2024-07-31 04:55:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|529
1722402000000|2024-07-31 05:00:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|444
1722402300000|2024-07-31 05:05:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|430
1722402600000|2024-07-31 05:10:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|678
1722402900000|2024-07-31 05:15:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|184
1722403200000|2024-07-31 05:20:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|338
1722403500000|2024-07-31 05:25:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|240
1722403800000|2024-07-31 05:30:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|201
1722404100000|2024-07-31 05:35:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|266
1722404400000|2024-07-31 05:40:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|49
1722404700000|2024-07-31 05:45:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|324
1722405000000|2024-07-31 05:50:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|948
1722405300000|2024-07-31 05:55:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|517
1722405600000|2024-07-31 06:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1059
1722405900000|2024-07-31 06:05:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|581
1722406200000|2024-07-31 06:10:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|608
1722406500000|2024-07-31 06:15:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|667
1722406800000|2024-07-31 06:20:00|10775.6|10773.6|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|1042
1722407100000|2024-07-31 06:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|791
1722407400000|2024-07-31 06:30:00|10775.6|10773.6|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|485
1722407700000|2024-07-31 06:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|995
1722408000000|2024-07-31 06:40:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|1070
1722408300000|2024-07-31 06:45:00|10774.8|10772.8|10774|10772|10776.4|10774.4|10774|10772|1710
1722408600000|2024-07-31 06:50:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|1155
1722408900000|2024-07-31 06:55:00|10775.6|10773.6|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|875
1722409200000|2024-07-31 07:00:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|2034
1722409500000|2024-07-31 07:05:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|856
1722409800000|2024-07-31 07:10:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|1624
1722410100000|2024-07-31 07:15:00|10772.5|10770.5|10772.5|10770.5|10774|10772|10772.5|10770.5|957
1722410400000|2024-07-31 07:20:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|587
1722410700000|2024-07-31 07:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|674
1722411000000|2024-07-31 07:30:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1791
1722411300000|2024-07-31 07:35:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|844
1722411600000|2024-07-31 07:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|848
1722411900000|2024-07-31 07:45:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1472
1722412200000|2024-07-31 07:50:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1482
1722412500000|2024-07-31 07:55:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|671
1722412800000|2024-07-31 08:00:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10775.6|10773.6|4466
1722413100000|2024-07-31 08:05:00|10776.4|10774.4|10778|10776|10778|10776|10775.6|10773.6|1123
1722413400000|2024-07-31 08:10:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778|10776|1813
1722413700000|2024-07-31 08:15:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|2039
1722414000000|2024-07-31 08:20:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1732
1722414300000|2024-07-31 08:25:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1124
1722414600000|2024-07-31 08:30:00|10778|10776|10778|10776|10778|10776|10777.2|10775.2|921
1722414900000|2024-07-31 08:35:00|10778.7|10776.7|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|646
1722415200000|2024-07-31 08:40:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|1488
1722415500000|2024-07-31 08:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1560
1722415800000|2024-07-31 08:50:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|287
1722416100000|2024-07-31 08:55:00|10774|10772|10775.6|10773.6|10776.4|10774.4|10774|10772|704
1722416400000|2024-07-31 09:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|328
1722416700000|2024-07-31 09:05:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|764
1722417000000|2024-07-31 09:10:00|10774|10772|10773.3|10771.3|10774|10772|10771.7|10769.7|2345
1722417300000|2024-07-31 09:15:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|419
1722417600000|2024-07-31 09:20:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|318
1722417900000|2024-07-31 09:25:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|676
1722418200000|2024-07-31 09:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|579
1722418500000|2024-07-31 09:35:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1840
1722418800000|2024-07-31 09:40:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|497
1722419100000|2024-07-31 09:45:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1187
1722419400000|2024-07-31 09:50:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|1093
1722419700000|2024-07-31 09:55:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|516
1722420000000|2024-07-31 10:00:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|724
1722420300000|2024-07-31 10:05:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|456
1722420600000|2024-07-31 10:10:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|546
1722420900000|2024-07-31 10:15:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|966
1722421200000|2024-07-31 10:20:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|2035
1722421500000|2024-07-31 10:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|686
1722421800000|2024-07-31 10:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1042
1722422100000|2024-07-31 10:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|245
1722422400000|2024-07-31 10:40:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1636
1722422700000|2024-07-31 10:45:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1425
1722423000000|2024-07-31 10:50:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|813
1722423300000|2024-07-31 10:55:00|||||||||95
1722423600000|2024-07-31 11:00:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|1723
1722423900000|2024-07-31 11:05:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10776.4|10774.4|988
1722424200000|2024-07-31 11:10:00|10778|10776|10778|10776|10778.7|10776.7|10777.2|10775.2|1218
1722424500000|2024-07-31 11:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|668
1722424800000|2024-07-31 11:20:00|||||||||266
1722425100000|2024-07-31 11:25:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1247
1722425400000|2024-07-31 11:30:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10776.4|10774.4|1480
1722425700000|2024-07-31 11:35:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|3143
1722426000000|2024-07-31 11:40:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|426
1722426300000|2024-07-31 11:45:00|10779.5|10777.5|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|7534
1722426600000|2024-07-31 11:50:00|10779.1|10777.1|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|420
1722426900000|2024-07-31 11:55:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1999
1722427200000|2024-07-31 12:00:00|10777.2|10775.2|10778.7|10776.7|10778.7|10776.7|10777.2|10775.2|1759
1722427500000|2024-07-31 12:05:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2675
1722427800000|2024-07-31 12:10:00|10778|10776|10778.3|10776.3|10778.7|10776.7|10777.2|10775.2|2674
1722428100000|2024-07-31 12:15:00|10778|10776|10782.6|10780.6|10784.2|10782.2|10777.2|10775.2|6845
1722428400000|2024-07-31 12:20:00|10781.9|10779.9|10782.6|10780.6|10785|10783|10781.9|10779.9|5235
1722428700000|2024-07-31 12:25:00|10783.4|10781.4|10785|10783|10786.5|10784.5|10782.6|10780.6|5565
1722429000000|2024-07-31 12:30:00|10792.4|10790.4|10788.9|10786.9|10792.8|10790.8|10782.6|10780.6|14033
1722429300000|2024-07-31 12:35:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10785|10783|5304
1722429600000|2024-07-31 12:40:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|5549
1722429900000|2024-07-31 12:45:00|10786.5|10784.5|10784.2|10782.2|10786.5|10784.5|10782.6|10780.6|4136
1722430200000|2024-07-31 12:50:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10784.2|10782.2|8270
1722430500000|2024-07-31 12:55:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|5202
1722430800000|2024-07-31 13:00:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|2461
1722431100000|2024-07-31 13:05:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|4942
1722431400000|2024-07-31 13:10:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|3910
1722431700000|2024-07-31 13:15:00|10788.1|10786.1|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|6751
1722432000000|2024-07-31 13:20:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|3784
1722432300000|2024-07-31 13:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2855
1722432600000|2024-07-31 13:30:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|3858
1722432900000|2024-07-31 13:35:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1729
1722433200000|2024-07-31 13:40:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|2654
1722433500000|2024-07-31 13:45:00|10788.9|10786.9|10792|10790|10792|10790|10788.9|10786.9|5996
1722433800000|2024-07-31 13:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|11976
1722434100000|2024-07-31 13:55:00|10792|10790|10792|10790|10792.8|10790.8|10790.5|10788.5|4398
1722434400000|2024-07-31 14:00:00|10791.2|10789.2|10790.5|10788.5|10792.8|10790.8|10788.9|10786.9|5703
1722434700000|2024-07-31 14:05:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2984
1722435000000|2024-07-31 14:10:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|4523
1722435300000|2024-07-31 14:15:00|10788.9|10786.9|10791.2|10789.2|10791.2|10789.2|10788.9|10786.9|3446
1722435600000|2024-07-31 14:20:00|10790.5|10788.5|10788.1|10786.1|10791.2|10789.2|10788.1|10786.1|8571
1722435900000|2024-07-31 14:25:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|3440
1722436200000|2024-07-31 14:30:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|2573
1722436500000|2024-07-31 14:35:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|6793
1722436800000|2024-07-31 14:40:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|2609
1722437100000|2024-07-31 14:45:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10783.4|10781.4|5479
1722437400000|2024-07-31 14:50:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10779.5|10777.5|5498
1722437700000|2024-07-31 14:55:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|4013
1722438000000|2024-07-31 15:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|1955
1722438300000|2024-07-31 15:05:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|2491
1722438600000|2024-07-31 15:10:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|9243
1722438900000|2024-07-31 15:15:00|10785|10783|10785|10783|10785.8|10783.8|10785|10783|2534
1722439200000|2024-07-31 15:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|1620
1722439500000|2024-07-31 15:25:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|7606
1722439800000|2024-07-31 15:30:00|10785|10783|10785|10783|10785|10783|10785|10783|2857
1722440100000|2024-07-31 15:35:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10783.4|10781.4|4708
1722440400000|2024-07-31 15:40:00|10785|10783|10785|10783|10785|10783|10785|10783|1843
1722440700000|2024-07-31 15:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|2551
1722441000000|2024-07-31 15:50:00|10784.2|10782.2|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|3255
1722441300000|2024-07-31 15:55:00|10787.3|10785.3|10785.8|10783.8|10787.3|10785.3|10785.8|10783.8|2537
1722441600000|2024-07-31 16:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|1900
1722441900000|2024-07-31 16:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|1693
1722442200000|2024-07-31 16:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|827
1722442500000|2024-07-31 16:15:00|||||||||4711
1722442800000|2024-07-31 16:20:00|||||||||2092
1722443100000|2024-07-31 16:25:00|||||||||729
1722443400000|2024-07-31 16:30:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|2479
1722443700000|2024-07-31 16:35:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|3400
1722444000000|2024-07-31 16:40:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|848
1722444300000|2024-07-31 16:45:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|4002
1722444600000|2024-07-31 16:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785|10783|2275
1722444900000|2024-07-31 16:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|3279
1722445200000|2024-07-31 17:00:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|2901
1722445500000|2024-07-31 17:05:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|1632
1722445800000|2024-07-31 17:10:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|2309
1722446100000|2024-07-31 17:15:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|3365
1722446400000|2024-07-31 17:20:00|10783.4|10781.4|10781.9|10779.9|10784.2|10782.2|10781.1|10779.1|10542
1722446700000|2024-07-31 17:25:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|4572
1722447000000|2024-07-31 17:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|6845
1722447300000|2024-07-31 17:35:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|3227
1722447600000|2024-07-31 17:40:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|1135
1722447900000|2024-07-31 17:45:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|4769
1722448200000|2024-07-31 17:50:00|10781.1|10779.1|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|3786
1722448500000|2024-07-31 17:55:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|6868
1722448800000|2024-07-31 18:00:00|10781.1|10779.1|10775.6|10773.6|10781.5|10779.5|10768.6|10766.6|13165
1722449100000|2024-07-31 18:05:00|10774.8|10772.8|10776.4|10774.4|10778|10776|10773.3|10771.3|10312
1722449400000|2024-07-31 18:10:00|10775.6|10773.6|10772.5|10770.5|10777.2|10775.2|10771.7|10769.7|8172
1722449700000|2024-07-31 18:15:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|8145
1722450000000|2024-07-31 18:20:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|4581
1722450300000|2024-07-31 18:25:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10775.6|10773.6|6053
1722450600000|2024-07-31 18:30:00|10778|10776|10780.3|10778.3|10781.9|10779.9|10777.2|10775.2|5615
1722450900000|2024-07-31 18:35:00|10779.5|10777.5|10784.2|10782.2|10785|10783|10776.4|10774.4|14144
1722451200000|2024-07-31 18:40:00|10783.4|10781.4|10788.1|10786.1|10788.9|10786.9|10783.4|10781.4|15233
1722451500000|2024-07-31 18:45:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10785|10783|5934
1722451800000|2024-07-31 18:50:00|10789.7|10787.7|10785|10783|10789.7|10787.7|10782.6|10780.6|10177
1722452100000|2024-07-31 18:55:00|10784.2|10782.2|10790.5|10788.5|10793.6|10791.6|10783.4|10781.4|24746
1722452400000|2024-07-31 19:00:00|10789.7|10787.7|10792.8|10790.8|10793.6|10791.6|10788.1|10786.1|11644
1722452700000|2024-07-31 19:05:00|10793.6|10791.6|10792|10790|10794.4|10792.4|10791.2|10789.2|6883
1722453000000|2024-07-31 19:10:00|10791.2|10789.2|10795.1|10793.1|10795.1|10793.1|10791.2|10789.2|6918
1722453300000|2024-07-31 19:15:00|10794.4|10792.4|10799|10797|10801.4|10799.4|10794.4|10792.4|9731
1722453600000|2024-07-31 19:20:00|10798.3|10796.3|10802.2|10800.2|10802.2|10800.2|10797.5|10795.5|6644
1722453900000|2024-07-31 19:25:00|10803|10801|10805.3|10803.3|10810|10808|10802.2|10800.2|18111
1722454200000|2024-07-31 19:30:00|10804.5|10802.5|10807.6|10805.6|10810|10808|10803.7|10801.7|13120
1722454500000|2024-07-31 19:35:00|10806.9|10804.9|10807.6|10805.6|10809.2|10807.2|10803.7|10801.7|8961
1722454800000|2024-07-31 19:40:00|10808.4|10806.4|10808.4|10806.4|10810.8|10808.8|10806.9|10804.9|13026
1722455100000|2024-07-31 19:45:00|10809.2|10807.2|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|7377
1722455400000|2024-07-31 19:50:00|10809.2|10807.2|10811.5|10809.5|10812.3|10810.3|10808.4|10806.4|8010
1722455700000|2024-07-31 19:55:00|10810.8|10808.8|10823.3|10821.3|10824|10822|10810.8|10808.8|27323
1722456000000|2024-07-31 20:00:00|10824|10822|10821.7|10819.7|10824|10822|10818.6|10816.6|23078
1722456300000|2024-07-31 20:05:00|10822.5|10820.5|10817|10815|10822.5|10820.5|10816.2|10814.2|13598
1722456600000|2024-07-31 20:10:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|4240
1722456900000|2024-07-31 20:15:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10818.6|10816.6|7559
1722457200000|2024-07-31 20:20:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|11819
1722457500000|2024-07-31 20:25:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|6690
1722457800000|2024-07-31 20:30:00|10821.3|10819.3|10823.3|10821.3|10823.3|10821.3|10821.3|10819.3|3407
1722458100000|2024-07-31 20:35:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|2950
1722458400000|2024-07-31 20:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|6579
1722458700000|2024-07-31 20:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|7843
1722459000000|2024-07-31 20:50:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|3277
1722459300000|2024-07-31 20:55:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|6485
1722463200000|2024-07-31 22:00:00|10826.8|10824.8|10824.8|10822.8|10828|10826|10824|10822|1985
1722463500000|2024-07-31 22:05:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|95
1722463800000|2024-07-31 22:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|171
1722464100000|2024-07-31 22:15:00|10822.9|10820.9|10821.7|10819.7|10822.9|10820.9|10821.7|10819.7|550
1722464400000|2024-07-31 22:20:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|111
1722464700000|2024-07-31 22:25:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|285
1722465000000|2024-07-31 22:30:00|10820.5|10818.5|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|176
1722465300000|2024-07-31 22:35:00|10820.1|10818.1|10819.8|10817.8|10820.1|10818.1|10819.4|10817.4|540
1722465600000|2024-07-31 22:40:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|249
1722465900000|2024-07-31 22:45:00|10820.1|10818.1|10820.5|10818.5|10820.5|10818.5|10820.1|10818.1|284
1722466200000|2024-07-31 22:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|120
1722466500000|2024-07-31 22:55:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|694
1722466800000|2024-07-31 23:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|406
1722467100000|2024-07-31 23:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1258
1722467400000|2024-07-31 23:10:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|232
1722467700000|2024-07-31 23:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|50
1722468000000|2024-07-31 23:20:00|||||||||175
1722468300000|2024-07-31 23:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|198
1722468600000|2024-07-31 23:30:00|||||||||155
1722468900000|2024-07-31 23:35:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|540
1722469200000|2024-07-31 23:40:00|10817|10815|10817|10815|10817|10815|10817|10815|350
1722469500000|2024-07-31 23:45:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1453
1722469800000|2024-07-31 23:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|643
1722470100000|2024-07-31 23:55:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|605
1722470400000|2024-08-01 00:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1474
1722470700000|2024-08-01 00:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|561
1722471000000|2024-08-01 00:10:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1345
1722471300000|2024-08-01 00:15:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1276
1722471600000|2024-08-01 00:20:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|891
1722471900000|2024-08-01 00:25:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|278
1722472200000|2024-08-01 00:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|584
1722472500000|2024-08-01 00:35:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|645
1722472800000|2024-08-01 00:40:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|1711
1722473100000|2024-08-01 00:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|293
1722473400000|2024-08-01 00:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|734
1722473700000|2024-08-01 00:55:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|917
1722474000000|2024-08-01 01:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|557
1722474300000|2024-08-01 01:05:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|610
1722474600000|2024-08-01 01:10:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|623
1722474900000|2024-08-01 01:15:00|10816.6|10814.6|10817.8|10815.8|10817.8|10815.8|10816.6|10814.6|2667
1722475200000|2024-08-01 01:20:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|578
1722475500000|2024-08-01 01:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1111
1722475800000|2024-08-01 01:30:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|377
1722476100000|2024-08-01 01:35:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|1761
1722476400000|2024-08-01 01:40:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|759
1722476700000|2024-08-01 01:45:00|10822.5|10820.5|10825.6|10823.6|10825.6|10823.6|10821.7|10819.7|1440
1722477000000|2024-08-01 01:50:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1429
1722477300000|2024-08-01 01:55:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|777
1722477600000|2024-08-01 02:00:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|625
1722477900000|2024-08-01 02:05:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|275
1722478200000|2024-08-01 02:10:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1314
1722478500000|2024-08-01 02:15:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|681
1722478800000|2024-08-01 02:20:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|755
1722479100000|2024-08-01 02:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|56
1722479400000|2024-08-01 02:30:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|602
1722479700000|2024-08-01 02:35:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1365
1722480000000|2024-08-01 02:40:00|||||||||226
1722480300000|2024-08-01 02:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|254
1722480600000|2024-08-01 02:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|557
1722480900000|2024-08-01 02:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|478
1722481200000|2024-08-01 03:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1536
1722481500000|2024-08-01 03:05:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|223
1722481800000|2024-08-01 03:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|299
1722482100000|2024-08-01 03:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|517
1722482400000|2024-08-01 03:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|617
1722482700000|2024-08-01 03:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|122
1722483000000|2024-08-01 03:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|744
1722483300000|2024-08-01 03:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|368
1722483600000|2024-08-01 03:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|378
1722483900000|2024-08-01 03:45:00|||||||||50
1722484200000|2024-08-01 03:50:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10815.5|10813.5|301
1722484500000|2024-08-01 03:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|557
1722484800000|2024-08-01 04:00:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|94
1722485100000|2024-08-01 04:05:00|||||||||24
1722485400000|2024-08-01 04:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|191
1722485700000|2024-08-01 04:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|324
1722486000000|2024-08-01 04:20:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|247
1722486300000|2024-08-01 04:25:00|||||||||12
1722486600000|2024-08-01 04:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|784
1722486900000|2024-08-01 04:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|406
1722487200000|2024-08-01 04:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|532
1722487500000|2024-08-01 04:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|462
1722487800000|2024-08-01 04:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|227
1722488100000|2024-08-01 04:55:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|772
1722488400000|2024-08-01 05:00:00|||||||||83
1722488700000|2024-08-01 05:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|36
1722489000000|2024-08-01 05:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|190
1722489300000|2024-08-01 05:15:00|||||||||400
1722489600000|2024-08-01 05:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|382
1722489900000|2024-08-01 05:25:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|702
1722490200000|2024-08-01 05:30:00|||||||||557
1722490500000|2024-08-01 05:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|443
1722490800000|2024-08-01 05:40:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|425
1722491100000|2024-08-01 05:45:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|638
1722491400000|2024-08-01 05:50:00|10812.3|10810.3|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|1015
1722491700000|2024-08-01 05:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|455
1722492000000|2024-08-01 06:00:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1025
1722492300000|2024-08-01 06:05:00|10814.3|10812.3|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|789
1722492600000|2024-08-01 06:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1003
1722492900000|2024-08-01 06:15:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|415
1722493200000|2024-08-01 06:20:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|950
1722493500000|2024-08-01 06:25:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|628
1722493800000|2024-08-01 06:30:00|10811.2|10809.2|10813.1|10811.1|10813.1|10811.1|10811.2|10809.2|1921
1722494100000|2024-08-01 06:35:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|993
1722494400000|2024-08-01 06:40:00|10811.2|10809.2|10810|10808|10811.5|10809.5|10810|10808|2851
1722494700000|2024-08-01 06:45:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|3627
1722495000000|2024-08-01 06:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|2571
1722495300000|2024-08-01 06:55:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2101
1722495600000|2024-08-01 07:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1769
1722495900000|2024-08-01 07:05:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|3748
1722496200000|2024-08-01 07:10:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|948
1722496500000|2024-08-01 07:15:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1144
1722496800000|2024-08-01 07:20:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2388
1722497100000|2024-08-01 07:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1559
1722497400000|2024-08-01 07:30:00|10813.1|10811.1|10812.3|10810.3|10813.5|10811.5|10812.3|10810.3|1660
1722497700000|2024-08-01 07:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1209
1722498000000|2024-08-01 07:40:00|10811.9|10809.9|10810.8|10808.8|10811.9|10809.9|10810|10808|2269
1722498300000|2024-08-01 07:45:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|1868
1722498600000|2024-08-01 07:50:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2616
1722498900000|2024-08-01 07:55:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|2697
1722499200000|2024-08-01 08:00:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810|10808|1378
1722499500000|2024-08-01 08:05:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|2649
1722499800000|2024-08-01 08:10:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1862
1722500100000|2024-08-01 08:15:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|10185
1722500400000|2024-08-01 08:20:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1163
1722500700000|2024-08-01 08:25:00|10812.3|10810.3|10810.8|10808.8|10813.1|10811.1|10810|10808|2680
1722501000000|2024-08-01 08:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|3299
1722501300000|2024-08-01 08:35:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1563
1722501600000|2024-08-01 08:40:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|1062
1722501900000|2024-08-01 08:45:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1862
1722502200000|2024-08-01 08:50:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|982
1722502500000|2024-08-01 08:55:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|2680
1722502800000|2024-08-01 09:00:00|10812.3|10810.3|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|3741
1722503100000|2024-08-01 09:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|715
1722503400000|2024-08-01 09:10:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|371
1722503700000|2024-08-01 09:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|605
1722504000000|2024-08-01 09:20:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|895
1722504300000|2024-08-01 09:25:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|862
1722504600000|2024-08-01 09:30:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|736
1722504900000|2024-08-01 09:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1826
1722505200000|2024-08-01 09:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|393
1722505500000|2024-08-01 09:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1055
1722505800000|2024-08-01 09:50:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1515
1722506100000|2024-08-01 09:55:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|370
1722506400000|2024-08-01 10:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1068
1722506700000|2024-08-01 10:05:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|3004
1722507000000|2024-08-01 10:10:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|856
1722507300000|2024-08-01 10:15:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|799
1722507600000|2024-08-01 10:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|385
1722507900000|2024-08-01 10:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1176
1722508200000|2024-08-01 10:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|831
1722508500000|2024-08-01 10:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|346
1722508800000|2024-08-01 10:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1975
1722509100000|2024-08-01 10:45:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|2532
1722509400000|2024-08-01 10:50:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|4109
1722509700000|2024-08-01 10:55:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|2544
1722510000000|2024-08-01 11:00:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10815.5|10813.5|2384
1722510300000|2024-08-01 11:05:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|1853
1722510600000|2024-08-01 11:10:00|10815.5|10813.5|10810.8|10808.8|10816.2|10814.2|10810.8|10808.8|1987
1722510900000|2024-08-01 11:15:00|10811.5|10809.5|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|4775
1722511200000|2024-08-01 11:20:00|10808|10806|10812.3|10810.3|10812.3|10810.3|10808|10806|5336
1722511500000|2024-08-01 11:25:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|5963
1722511800000|2024-08-01 11:30:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|1625
1722512100000|2024-08-01 11:35:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|1318
1722512400000|2024-08-01 11:40:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1879
1722512700000|2024-08-01 11:45:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10810|10808|3537
1722513000000|2024-08-01 11:50:00|10812.3|10810.3|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|2811
1722513300000|2024-08-01 11:55:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1278
1722513600000|2024-08-01 12:00:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|4260
1722513900000|2024-08-01 12:05:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|1358
1722514200000|2024-08-01 12:10:00|10810.8|10808.8|10810.8|10808.8|10813.1|10811.1|10810|10808|2807
1722514500000|2024-08-01 12:15:00|10810|10808|10813.9|10811.9|10813.9|10811.9|10809.2|10807.2|4433
1722514800000|2024-08-01 12:20:00|10814.7|10812.7|10818.6|10816.6|10820.1|10818.1|10813.9|10811.9|7696
1722515100000|2024-08-01 12:25:00|10819.4|10817.4|10817.4|10815.4|10819.4|10817.4|10816.2|10814.2|3697
1722515400000|2024-08-01 12:30:00|10821.7|10819.7|10832.6|10830.6|10835.8|10833.8|10820.9|10818.9|20229
1722515700000|2024-08-01 12:35:00|10833.4|10831.4|10828.7|10826.7|10835|10833|10828|10826|9671
1722516000000|2024-08-01 12:40:00|10829.5|10827.5|10829.5|10827.5|10833.4|10831.4|10827.2|10825.2|12627
1722516300000|2024-08-01 12:45:00|10828.7|10826.7|10828|10826|10831.9|10829.9|10827.2|10825.2|5325
1722516600000|2024-08-01 12:50:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10826.4|10824.4|5552
1722516900000|2024-08-01 12:55:00|10830.3|10828.3|10828|10826|10830.3|10828.3|10826.4|10824.4|5648
1722517200000|2024-08-01 13:00:00|10827.2|10825.2|10831.9|10829.9|10833.4|10831.4|10825.6|10823.6|6453
1722517500000|2024-08-01 13:05:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10828.7|10826.7|6652
1722517800000|2024-08-01 13:10:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|3485
1722518100000|2024-08-01 13:15:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10828|10826|4502
1722518400000|2024-08-01 13:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|3000
1722518700000|2024-08-01 13:25:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|4590
1722519000000|2024-08-01 13:30:00|10831.9|10829.9|10835|10833|10835|10833|10831.9|10829.9|3091
1722519300000|2024-08-01 13:35:00|10834.2|10832.2|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|9656
1722519600000|2024-08-01 13:40:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10835|10833|6819
1722519900000|2024-08-01 13:45:00|10837.3|10835.3|10837.3|10835.3|10839.7|10837.7|10836.5|10834.5|6376
1722520200000|2024-08-01 13:50:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10834.2|10832.2|6812
1722520500000|2024-08-01 13:55:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|5727
1722520800000|2024-08-01 14:00:00|10836.9|10834.9|10852.2|10850.2|10852.2|10850.2|10836.9|10834.9|21666
1722521100000|2024-08-01 14:05:00|10851.4|10849.4|10853|10851|10854.5|10852.5|10848.3|10846.3|14126
1722521400000|2024-08-01 14:10:00|10852.2|10850.2|10852.2|10850.2|10856.1|10854.1|10849.8|10847.8|14141
1722521700000|2024-08-01 14:15:00|10853|10851|10851.4|10849.4|10853|10851|10847.5|10845.5|17091
1722522000000|2024-08-01 14:20:00|10850.6|10848.6|10851.4|10849.4|10853.7|10851.7|10849.8|10847.8|8259
1722522300000|2024-08-01 14:25:00|10850.6|10848.6|10853|10851|10856.1|10854.1|10849.8|10847.8|8898
1722522600000|2024-08-01 14:30:00|10853.7|10851.7|10856.1|10854.1|10858.4|10856.4|10853|10851|5334
1722522900000|2024-08-01 14:35:00|10855.3|10853.3|10858.4|10856.4|10858.4|10856.4|10855.3|10853.3|5581
1722523200000|2024-08-01 14:40:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10855.3|10853.3|8914
1722523500000|2024-08-01 14:45:00|10859.2|10857.2|10856.9|10854.9|10859.2|10857.2|10856.1|10854.1|7111
1722523800000|2024-08-01 14:50:00|10857.6|10855.6|10853.7|10851.7|10857.6|10855.6|10853.7|10851.7|7387
1722524100000|2024-08-01 14:55:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10853|10851|8578
1722524400000|2024-08-01 15:00:00|10856.9|10854.9|10853.7|10851.7|10856.9|10854.9|10853|10851|8962
1722524700000|2024-08-01 15:05:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10853|10851|5700
1722525000000|2024-08-01 15:10:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10849.8|10847.8|9586
1722525300000|2024-08-01 15:15:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10848.3|10846.3|8525
1722525600000|2024-08-01 15:20:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10845.9|10843.9|8445
1722525900000|2024-08-01 15:25:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|4677
1722526200000|2024-08-01 15:30:00|10845.9|10843.9|10848.3|10846.3|10849|10847|10845.9|10843.9|5071
1722526500000|2024-08-01 15:35:00|10849|10847|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|5770
1722526800000|2024-08-01 15:40:00|10847.5|10845.5|10851.4|10849.4|10851.4|10849.4|10846.7|10844.7|4493
1722527100000|2024-08-01 15:45:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|5640
1722527400000|2024-08-01 15:50:00|10850.6|10848.6|10849|10847|10851.4|10849.4|10849|10847|2969
1722527700000|2024-08-01 15:55:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849|10847|2780
1722528000000|2024-08-01 16:00:00|10851.4|10849.4|10851.4|10849.4|10853|10851|10849.8|10847.8|14871
1722528300000|2024-08-01 16:05:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|4318
1722528600000|2024-08-01 16:10:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10851.4|10849.4|4461
1722528900000|2024-08-01 16:15:00|10853.7|10851.7|10856.1|10854.1|10856.1|10854.1|10853.7|10851.7|4545
1722529200000|2024-08-01 16:20:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|3066
1722529500000|2024-08-01 16:25:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10856.1|10854.1|6697
1722529800000|2024-08-01 16:30:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|8337
1722530100000|2024-08-01 16:35:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|7042
1722530400000|2024-08-01 16:40:00|10857.6|10855.6|10854.5|10852.5|10857.6|10855.6|10853.7|10851.7|6887
1722530700000|2024-08-01 16:45:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|6216
1722531000000|2024-08-01 16:50:00|10853|10851|10849.8|10847.8|10853.7|10851.7|10849.8|10847.8|6929
1722531300000|2024-08-01 16:55:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849|10847|4875
1722531600000|2024-08-01 17:00:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|9683
1722531900000|2024-08-01 17:05:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|3284
1722532200000|2024-08-01 17:10:00|10849|10847|10849.8|10847.8|10850.6|10848.6|10848.3|10846.3|4687
1722532500000|2024-08-01 17:15:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|3404
1722532800000|2024-08-01 17:20:00|10853|10851|10850.6|10848.6|10853|10851|10850.6|10848.6|4437
1722533100000|2024-08-01 17:25:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|2245
1722533400000|2024-08-01 17:30:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849|10847|5408
1722533700000|2024-08-01 17:35:00|10852.2|10850.2|10853|10851|10853|10851|10851.4|10849.4|1724
1722534000000|2024-08-01 17:40:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|1863
1722534300000|2024-08-01 17:45:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853|10851|3587
1722534600000|2024-08-01 17:50:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|3983
1722534900000|2024-08-01 17:55:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|1439
1722535200000|2024-08-01 18:00:00|10852.2|10850.2|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|2420
1722535500000|2024-08-01 18:05:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|2483
1722535800000|2024-08-01 18:10:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1878
1722536100000|2024-08-01 18:15:00|10856.1|10854.1|10854.5|10852.5|10856.9|10854.9|10854.5|10852.5|4590
1722536400000|2024-08-01 18:20:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1801
1722536700000|2024-08-01 18:25:00|10853.7|10851.7|10851.4|10849.4|10853.7|10851.7|10851.4|10849.4|4195
1722537000000|2024-08-01 18:30:00|10852.2|10850.2|10850.6|10848.6|10852.2|10850.2|10850.6|10848.6|3685
1722537300000|2024-08-01 18:35:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|2533
1722537600000|2024-08-01 18:40:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|2828
1722537900000|2024-08-01 18:45:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|842
1722538200000|2024-08-01 18:50:00|10852.2|10850.2|10856.9|10854.9|10856.9|10854.9|10851.4|10849.4|8402
1722538500000|2024-08-01 18:55:00|10857.6|10855.6|10856.9|10854.9|10861.5|10859.5|10855.3|10853.3|15090
1722538800000|2024-08-01 19:00:00|10856.5|10854.5|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|7206
1722539100000|2024-08-01 19:05:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|2122
1722539400000|2024-08-01 19:10:00|10855.3|10853.3|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|5002
1722539700000|2024-08-01 19:15:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10853.7|10851.7|2510
1722540000000|2024-08-01 19:20:00|10855.3|10853.3|10856.1|10854.1|10856.9|10854.9|10853.7|10851.7|3791
1722540300000|2024-08-01 19:25:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|2226
1722540600000|2024-08-01 19:30:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|3096
1722540900000|2024-08-01 19:35:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|948
1722541200000|2024-08-01 19:40:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1413
1722541500000|2024-08-01 19:45:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|2082
1722541800000|2024-08-01 19:50:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|3534
1722542100000|2024-08-01 19:55:00|10853|10851|10853.7|10851.7|10855.3|10853.3|10853|10851|5397
1722542400000|2024-08-01 20:00:00|10853|10851|10862.3|10860.3|10862.3|10860.3|10851.4|10849.4|8423
1722542700000|2024-08-01 20:05:00|10861.5|10859.5|10858.4|10856.4|10862.3|10860.3|10858.4|10856.4|6351
1722543000000|2024-08-01 20:10:00|10859.2|10857.2|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|3022
1722543300000|2024-08-01 20:15:00|10860|10858|10860.8|10858.8|10862.3|10860.3|10859.2|10857.2|5260
1722543600000|2024-08-01 20:20:00|10860|10858|10857.6|10855.6|10860|10858|10856.9|10854.9|4965
1722543900000|2024-08-01 20:25:00|10858.4|10856.4|10856.1|10854.1|10858.4|10856.4|10855.3|10853.3|3467
1722544200000|2024-08-01 20:30:00|10856.9|10854.9|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|7083
1722544500000|2024-08-01 20:35:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|4410
1722544800000|2024-08-01 20:40:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|3302
1722545100000|2024-08-01 20:45:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|4207
1722545400000|2024-08-01 20:50:00|10858.4|10856.4|10860|10858|10860|10858|10858.4|10856.4|4833
1722545700000|2024-08-01 20:55:00|10859.2|10857.2|10861.5|10859.5|10861.9|10859.9|10859.2|10857.2|4308
1722549600000|2024-08-01 22:00:00|10862.3|10860.3|10859.2|10857.2|10862.3|10860.3|10859.2|10857.2|661
1722549900000|2024-08-01 22:05:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|336
1722550200000|2024-08-01 22:10:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|325
1722550500000|2024-08-01 22:15:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|421
1722550800000|2024-08-01 22:20:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|950
1722551100000|2024-08-01 22:25:00|||||||||506
1722551400000|2024-08-01 22:30:00|10855.3|10853.3|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|961
1722551700000|2024-08-01 22:35:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|740
1722552000000|2024-08-01 22:40:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|200
1722552300000|2024-08-01 22:45:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|963
1722552600000|2024-08-01 22:50:00|10853.7|10851.7|10856.1|10854.1|10857.6|10855.6|10853.7|10851.7|577
1722552900000|2024-08-01 22:55:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|283
1722553200000|2024-08-01 23:00:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|393
1722553500000|2024-08-01 23:05:00|||||||||37
1722553800000|2024-08-01 23:10:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|821
1722554100000|2024-08-01 23:15:00|10860|10858|10861.5|10859.5|10861.5|10859.5|10859.2|10857.2|1285
1722554400000|2024-08-01 23:20:00|10862.3|10860.3|10860|10858|10862.3|10860.3|10860|10858|1035
1722554700000|2024-08-01 23:25:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|497
1722555000000|2024-08-01 23:30:00|10856.9|10854.9|10859.2|10857.2|10859.2|10857.2|10856.9|10854.9|1074
1722555300000|2024-08-01 23:35:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|615
1722555600000|2024-08-01 23:40:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|762
1722555900000|2024-08-01 23:45:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|720
1722556200000|2024-08-01 23:50:00|10861.5|10859.5|10860|10858|10861.5|10859.5|10860|10858|289
1722556500000|2024-08-01 23:55:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|474
1722556800000|2024-08-02 00:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10858.4|10856.4|1275
1722557100000|2024-08-02 00:05:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|917
1722557400000|2024-08-02 00:10:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10858.4|10856.4|927
1722557700000|2024-08-02 00:15:00|10860|10858|10864.7|10862.7|10864.7|10862.7|10860|10858|1229
1722558000000|2024-08-02 00:20:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|2091
1722558300000|2024-08-02 00:25:00|10866.2|10864.2|10873.3|10871.3|10874|10872|10866.2|10864.2|4675
1722558600000|2024-08-02 00:30:00|10872.5|10870.5|10876.4|10874.4|10877.2|10875.2|10870.9|10868.9|4225
1722558900000|2024-08-02 00:35:00|10875.6|10873.6|10874|10872|10876.4|10874.4|10873.3|10871.3|2032
1722559200000|2024-08-02 00:40:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10872.5|10870.5|2251
1722559500000|2024-08-02 00:45:00|10875.6|10873.6|10874|10872|10876.4|10874.4|10874|10872|1570
1722559800000|2024-08-02 00:50:00|10874.8|10872.8|10871.7|10869.7|10874.8|10872.8|10870.9|10868.9|1315
1722560100000|2024-08-02 00:55:00|10870.9|10868.9|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|5146
1722560400000|2024-08-02 01:00:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|1051
1722560700000|2024-08-02 01:05:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|958
1722561000000|2024-08-02 01:10:00|10870.5|10868.5|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|1775
1722561300000|2024-08-02 01:15:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10866.2|10864.2|760
1722561600000|2024-08-02 01:20:00|10867.8|10865.8|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|861
1722561900000|2024-08-02 01:25:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|711
1722562200000|2024-08-02 01:30:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|941
1722562500000|2024-08-02 01:35:00|10869.4|10867.4|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|534
1722562800000|2024-08-02 01:40:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|664
1722563100000|2024-08-02 01:45:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|667
1722563400000|2024-08-02 01:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1511
1722563700000|2024-08-02 01:55:00|10868.2|10866.2|10867|10865|10868.6|10866.6|10867|10865|881
1722564000000|2024-08-02 02:00:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|4657
1722564300000|2024-08-02 02:05:00|10865.5|10863.5|10867.8|10865.8|10867.8|10865.8|10865.5|10863.5|883
1722564600000|2024-08-02 02:10:00|10868.6|10866.6|10865.5|10863.5|10868.6|10866.6|10865.5|10863.5|1569
1722564900000|2024-08-02 02:15:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|800
1722565200000|2024-08-02 02:20:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10864.7|10862.7|983
1722565500000|2024-08-02 02:25:00|10868.2|10866.2|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1090
1722565800000|2024-08-02 02:30:00|10869|10867|10871.7|10869.7|10871.7|10869.7|10868.6|10866.6|1523
1722566100000|2024-08-02 02:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1235
1722566400000|2024-08-02 02:40:00|10873.3|10871.3|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|594
1722566700000|2024-08-02 02:45:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|314
1722567000000|2024-08-02 02:50:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|92
1722567300000|2024-08-02 02:55:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|189
1722567600000|2024-08-02 03:00:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|395
1722567900000|2024-08-02 03:05:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|380
1722568200000|2024-08-02 03:10:00|10868.2|10866.2|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|492
1722568500000|2024-08-02 03:15:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|165
1722568800000|2024-08-02 03:20:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|639
1722569100000|2024-08-02 03:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|193
1722569400000|2024-08-02 03:30:00|10868.6|10866.6|10866.2|10864.2|10870.1|10868.1|10866.2|10864.2|870
1722569700000|2024-08-02 03:35:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|1611
1722570000000|2024-08-02 03:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|688
1722570300000|2024-08-02 03:45:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|932
1722570600000|2024-08-02 03:50:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|682
1722570900000|2024-08-02 03:55:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|596
1722571200000|2024-08-02 04:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|307
1722571500000|2024-08-02 04:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|464
1722571800000|2024-08-02 04:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|349
1722572100000|2024-08-02 04:15:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|617
1722572400000|2024-08-02 04:20:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|752
1722572700000|2024-08-02 04:25:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10861.5|10859.5|1559
1722573000000|2024-08-02 04:30:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|480
1722573300000|2024-08-02 04:35:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1699
1722573600000|2024-08-02 04:40:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|884
1722573900000|2024-08-02 04:45:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|506
1722574200000|2024-08-02 04:50:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|2718
1722574500000|2024-08-02 04:55:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|4080
1722574800000|2024-08-02 05:00:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|4315
1722575100000|2024-08-02 05:05:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|575
1722575400000|2024-08-02 05:10:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1985
1722575700000|2024-08-02 05:15:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1024
1722576000000|2024-08-02 05:20:00|10866.2|10864.2|10864.7|10862.7|10867|10865|10864.7|10862.7|518
1722576300000|2024-08-02 05:25:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|582
1722576600000|2024-08-02 05:30:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|416
1722576900000|2024-08-02 05:35:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1007
1722577200000|2024-08-02 05:40:00|10867|10865|10870.1|10868.1|10870.1|10868.1|10867|10865|674
1722577500000|2024-08-02 05:45:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|2574
1722577800000|2024-08-02 05:50:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1272
1722578100000|2024-08-02 05:55:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|1424
1722578400000|2024-08-02 06:00:00|10870.1|10868.1|10865.5|10863.5|10871.7|10869.7|10865.5|10863.5|3230
1722578700000|2024-08-02 06:05:00|10865.1|10863.1|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1315
1722579000000|2024-08-02 06:10:00|10866.2|10864.2|10867|10865|10867|10865|10864.7|10862.7|1522
1722579300000|2024-08-02 06:15:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10865.5|10863.5|1374
1722579600000|2024-08-02 06:20:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10864.7|10862.7|2762
1722579900000|2024-08-02 06:25:00|10864.7|10862.7|10866.2|10864.2|10867.8|10865.8|10864.7|10862.7|2523
1722580200000|2024-08-02 06:30:00|10865.5|10863.5|10872.5|10870.5|10872.5|10870.5|10864.7|10862.7|2381
1722580500000|2024-08-02 06:35:00|10873.3|10871.3|10871.7|10869.7|10874|10872|10870.9|10868.9|3081
1722580800000|2024-08-02 06:40:00|10870.9|10868.9|10866.2|10864.2|10870.9|10868.9|10866.2|10864.2|4167
1722581100000|2024-08-02 06:45:00|10867|10865|10867.8|10865.8|10870.1|10868.1|10867|10865|2808
1722581400000|2024-08-02 06:50:00|10867|10865|10869.4|10867.4|10870.1|10868.1|10866.2|10864.2|2507
1722581700000|2024-08-02 06:55:00|10870.1|10868.1|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|4022
1722582000000|2024-08-02 07:00:00|10869.4|10867.4|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|2808
1722582300000|2024-08-02 07:05:00|10870.9|10868.9|10872.5|10870.5|10873.3|10871.3|10869.4|10867.4|3719
1722582600000|2024-08-02 07:10:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|1982
1722582900000|2024-08-02 07:15:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10869.4|10867.4|2801
1722583200000|2024-08-02 07:20:00|10871.7|10869.7|10874.8|10872.8|10876.4|10874.4|10870.9|10868.9|4999
1722583500000|2024-08-02 07:25:00|10874|10872|10869.4|10867.4|10874|10872|10868.6|10866.6|3636
1722583800000|2024-08-02 07:30:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|4533
1722584100000|2024-08-02 07:35:00|10870.1|10868.1|10870.1|10868.1|10873.3|10871.3|10869.4|10867.4|3492
1722584400000|2024-08-02 07:40:00|10869.4|10867.4|10867|10865|10870.1|10868.1|10866.2|10864.2|2363
1722584700000|2024-08-02 07:45:00|10867.8|10865.8|10870.9|10868.9|10870.9|10868.9|10865.5|10863.5|2489
1722585000000|2024-08-02 07:50:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|2251
1722585300000|2024-08-02 07:55:00|10870.1|10868.1|10866.2|10864.2|10870.1|10868.1|10866.2|10864.2|4612
1722585600000|2024-08-02 08:00:00|10865.5|10863.5|10869.4|10867.4|10869.4|10867.4|10864.7|10862.7|4559
1722585900000|2024-08-02 08:05:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3153
1722586200000|2024-08-02 08:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|4130
1722586500000|2024-08-02 08:15:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|3068
1722586800000|2024-08-02 08:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2261
1722587100000|2024-08-02 08:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|2396
1722587400000|2024-08-02 08:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1814
1722587700000|2024-08-02 08:35:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1092
1722588000000|2024-08-02 08:40:00|10870.1|10868.1|10870.9|10868.9|10872.5|10870.5|10869.4|10867.4|2381
1722588300000|2024-08-02 08:45:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|1335
1722588600000|2024-08-02 08:50:00|10868.6|10866.6|10866.2|10864.2|10869.4|10867.4|10865.5|10863.5|2615
1722588900000|2024-08-02 08:55:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|3688
1722589200000|2024-08-02 09:00:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|3222
1722589500000|2024-08-02 09:05:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2106
1722589800000|2024-08-02 09:10:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10866.6|10864.6|4256
1722590100000|2024-08-02 09:15:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|812
1722590400000|2024-08-02 09:20:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|2442
1722590700000|2024-08-02 09:25:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1079
1722591000000|2024-08-02 09:30:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|939
1722591300000|2024-08-02 09:35:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1067
1722591600000|2024-08-02 09:40:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|974
1722591900000|2024-08-02 09:45:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|2288
1722592200000|2024-08-02 09:50:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|1211
1722592500000|2024-08-02 09:55:00|10873.7|10871.7|10876.4|10874.4|10876.4|10874.4|10873.3|10871.3|3235
1722592800000|2024-08-02 10:00:00|10875.6|10873.6|10879.5|10877.5|10879.5|10877.5|10875.6|10873.6|1708
1722593100000|2024-08-02 10:05:00|10878.7|10876.7|10878.7|10876.7|10881.1|10879.1|10878|10876|3605
1722593400000|2024-08-02 10:10:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|2342
1722593700000|2024-08-02 10:15:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|706
1722594000000|2024-08-02 10:20:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|1462
1722594300000|2024-08-02 10:25:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|2067
1722594600000|2024-08-02 10:30:00|10877.2|10875.2|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|5352
1722594900000|2024-08-02 10:35:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1871
1722595200000|2024-08-02 10:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|2036
1722595500000|2024-08-02 10:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1917
1722595800000|2024-08-02 10:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|2722
1722596100000|2024-08-02 10:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|2764
1722596400000|2024-08-02 11:00:00|10875.6|10873.6|10874|10872|10876.4|10874.4|10873.3|10871.3|2900
1722596700000|2024-08-02 11:05:00|10873.3|10871.3|10875.6|10873.6|10875.6|10873.6|10872.5|10870.5|3440
1722597000000|2024-08-02 11:10:00|||||||||1091
1722597300000|2024-08-02 11:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10874|10872|2767
1722597600000|2024-08-02 11:20:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|2596
1722597900000|2024-08-02 11:25:00|10877.2|10875.2|10881.1|10879.1|10881.1|10879.1|10876.4|10874.4|4250
1722598200000|2024-08-02 11:30:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10878|10876|2614
1722598500000|2024-08-02 11:35:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|2081
1722598800000|2024-08-02 11:40:00|10878|10876|10874.8|10872.8|10878.7|10876.7|10874.8|10872.8|2263
1722599100000|2024-08-02 11:45:00|10875.6|10873.6|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|5549
1722599400000|2024-08-02 11:50:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.1|10868.1|8340
1722599700000|2024-08-02 11:55:00|10871.3|10869.3|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|6578
1722600000000|2024-08-02 12:00:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10871.7|10869.7|5204
1722600300000|2024-08-02 12:05:00|10874.8|10872.8|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|3260
1722600600000|2024-08-02 12:10:00|10873.3|10871.3|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|8126
1722600900000|2024-08-02 12:15:00|10872.5|10870.5|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|7336
1722601200000|2024-08-02 12:20:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|11412
1722601500000|2024-08-02 12:25:00|10874|10872|10879.5|10877.5|10881.1|10879.1|10874|10872|11956
1722601800000|2024-08-02 12:30:00|10879.9|10877.9|10964.7|10962.7|10977.2|10975.2|10879.9|10877.9|33923
1722602100000|2024-08-02 12:35:00|10965.5|10963.5|10939.7|10937.7|10965.5|10963.5|10938.1|10936.1|27104
1722602400000|2024-08-02 12:40:00|10940.5|10938.5|10938.9|10936.9|10952.2|10950.2|10935|10933|20445
1722602700000|2024-08-02 12:45:00|10939.7|10937.7|10935|10933|10945.9|10943.9|10931.1|10929.1|22927
1722603000000|2024-08-02 12:50:00|10934.6|10932.6|10937.3|10935.3|10939.7|10937.7|10928.7|10926.7|17720
1722603300000|2024-08-02 12:55:00|10938.1|10936.1|10933.4|10931.4|10943.6|10941.6|10931.1|10929.1|14972
1722603600000|2024-08-02 13:00:00|10932.6|10930.6|10925.6|10923.6|10932.6|10930.6|10923.3|10921.3|18856
1722603900000|2024-08-02 13:05:00|10926.4|10924.4|10928|10926|10928|10926|10919.4|10917.4|18200
1722604200000|2024-08-02 13:10:00|10927.2|10925.2|10924|10922|10930.3|10928.3|10921.7|10919.7|16709
1722604500000|2024-08-02 13:15:00|10923.3|10921.3|10915.5|10913.5|10923.3|10921.3|10915.5|10913.5|20951
1722604800000|2024-08-02 13:20:00|10916.2|10914.2|10921.7|10919.7|10923.3|10921.3|10914.7|10912.7|11569
1722605100000|2024-08-02 13:25:00|10920.9|10918.9|10920.1|10918.1|10924.8|10922.8|10918.6|10916.6|13099
1722605400000|2024-08-02 13:30:00|10920.9|10918.9|10924.8|10922.8|10926.4|10924.4|10920.1|10918.1|14266
1722605700000|2024-08-02 13:35:00|10924|10922|10917|10915|10925.6|10923.6|10916.2|10914.2|13744
1722606000000|2024-08-02 13:40:00|10916.2|10914.2|10922.5|10920.5|10923.3|10921.3|10914.7|10912.7|7894
1722606300000|2024-08-02 13:45:00|10921.7|10919.7|10922.5|10920.5|10924|10922|10918.6|10916.6|13079
1722606600000|2024-08-02 13:50:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10917.8|10915.8|11574
1722606900000|2024-08-02 13:55:00|10924|10922|10926|10924|10926.4|10924.4|10923.3|10921.3|7693
1722607200000|2024-08-02 14:00:00|10926.4|10924.4|10928|10926|10928|10926|10922.5|10920.5|10362
1722607500000|2024-08-02 14:05:00|10928.7|10926.7|10931.9|10929.9|10936.5|10934.5|10928.7|10926.7|13715
1722607800000|2024-08-02 14:10:00|10931.1|10929.1|10940.5|10938.5|10941.2|10939.2|10930.3|10928.3|12668
1722608100000|2024-08-02 14:15:00|10941.2|10939.2|10946.7|10944.7|10946.7|10944.7|10940.5|10938.5|16692
1722608400000|2024-08-02 14:20:00|10947.5|10945.5|10945.1|10943.1|10949|10947|10943.6|10941.6|18365
1722608700000|2024-08-02 14:25:00|10945.9|10943.9|10940.5|10938.5|10945.9|10943.9|10938.1|10936.1|9449
1722609000000|2024-08-02 14:30:00|10941.2|10939.2|10939.7|10937.7|10942|10940|10936.5|10934.5|9991
1722609300000|2024-08-02 14:35:00|10940.5|10938.5|10944.4|10942.4|10945.9|10943.9|10940.5|10938.5|5947
1722609600000|2024-08-02 14:40:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10942|10940|11885
1722609900000|2024-08-02 14:45:00|10945.9|10943.9|10940.5|10938.5|10945.9|10943.9|10940.5|10938.5|7901
1722610200000|2024-08-02 14:50:00|10939.7|10937.7|10942|10940|10942|10940|10935.8|10933.8|9394
1722610500000|2024-08-02 14:55:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10937.3|10935.3|9184
1722610800000|2024-08-02 15:00:00|10940.5|10938.5|10931.9|10929.9|10944.4|10942.4|10931.9|10929.9|11039
1722611100000|2024-08-02 15:05:00|10933.4|10931.4|10936.5|10934.5|10936.5|10934.5|10931.1|10929.1|7226
1722611400000|2024-08-02 15:10:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10935|10933|3073
1722611700000|2024-08-02 15:15:00|10936.5|10934.5|10937.3|10935.3|10940.5|10938.5|10936.5|10934.5|7653
1722612000000|2024-08-02 15:20:00|10938.1|10936.1|10942.8|10940.8|10944.4|10942.4|10937.3|10935.3|5844
1722612300000|2024-08-02 15:25:00|10943.6|10941.6|10944.4|10942.4|10947.5|10945.5|10942.8|10940.8|6924
1722612600000|2024-08-02 15:30:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10942.8|10940.8|7056
1722612900000|2024-08-02 15:35:00|10944.4|10942.4|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|7528
1722613200000|2024-08-02 15:40:00|10943.6|10941.6|10946.7|10944.7|10947.5|10945.5|10941.2|10939.2|6060
1722613500000|2024-08-02 15:45:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10945.9|10943.9|11249
1722613800000|2024-08-02 15:50:00|10947.5|10945.5|10943.6|10941.6|10948.3|10946.3|10942|10940|7629
1722614100000|2024-08-02 15:55:00|10944.4|10942.4|10938.9|10936.9|10944.4|10942.4|10938.1|10936.1|6692
1722614400000|2024-08-02 16:00:00|10938.1|10936.1|10926.4|10924.4|10938.1|10936.1|10925.6|10923.6|11986
1722614700000|2024-08-02 16:05:00|10927.2|10925.2|10935.8|10933.8|10935.8|10933.8|10924.8|10922.8|10237
1722615000000|2024-08-02 16:10:00|10936.5|10934.5|10940.5|10938.5|10942|10940|10935.8|10933.8|9796
1722615300000|2024-08-02 16:15:00|10941.2|10939.2|10935|10933|10942|10940|10935|10933|4702
1722615600000|2024-08-02 16:20:00|10934.2|10932.2|10935|10933|10935|10933|10931.1|10929.1|3851
1722615900000|2024-08-02 16:25:00|10935.8|10933.8|10931.1|10929.1|10935.8|10933.8|10930.3|10928.3|4905
1722616200000|2024-08-02 16:30:00|10931.9|10929.9|10932.6|10930.6|10935.8|10933.8|10931.1|10929.1|2959
1722616500000|2024-08-02 16:35:00|10931.9|10929.9|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|4035
1722616800000|2024-08-02 16:40:00|10935|10933|10935.8|10933.8|10936.5|10934.5|10933.4|10931.4|5007
1722617100000|2024-08-02 16:45:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10934.2|10932.2|4458
1722617400000|2024-08-02 16:50:00|10940.5|10938.5|10943.6|10941.6|10944.4|10942.4|10939.7|10937.7|4076
1722617700000|2024-08-02 16:55:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|3764
1722618000000|2024-08-02 17:00:00|10943.6|10941.6|10944.4|10942.4|10945.9|10943.9|10942.8|10940.8|3350
1722618300000|2024-08-02 17:05:00|10943.6|10941.6|10940.5|10938.5|10945.1|10943.1|10939.7|10937.7|6756
1722618600000|2024-08-02 17:10:00|10941.2|10939.2|10939.7|10937.7|10944.4|10942.4|10938.9|10936.9|5266
1722618900000|2024-08-02 17:15:00|10940.5|10938.5|10939.7|10937.7|10941.2|10939.2|10938.9|10936.9|7100
1722619200000|2024-08-02 17:20:00|10940.5|10938.5|10939.7|10937.7|10942.8|10940.8|10939.7|10937.7|4183
1722619500000|2024-08-02 17:25:00|10940.5|10938.5|10943.6|10941.6|10943.6|10941.6|10939.7|10937.7|8234
1722619800000|2024-08-02 17:30:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10943.6|10941.6|3806
1722620100000|2024-08-02 17:35:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10943.6|10941.6|2436
1722620400000|2024-08-02 17:40:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|3539
1722620700000|2024-08-02 17:45:00|10945.9|10943.9|10945.9|10943.9|10948.3|10946.3|10944.4|10942.4|6003
1722621000000|2024-08-02 17:50:00|10945.1|10943.1|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|2407
1722621300000|2024-08-02 17:55:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942|10940|1778
1722621600000|2024-08-02 18:00:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10942|10940|3650
1722621900000|2024-08-02 18:05:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10942|10940|5019
1722622200000|2024-08-02 18:10:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|1233
1722622500000|2024-08-02 18:15:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10946.7|10944.7|3420
1722622800000|2024-08-02 18:20:00|10947.5|10945.5|10943.6|10941.6|10947.5|10945.5|10942.8|10940.8|4449
1722623100000|2024-08-02 18:25:00|10942.8|10940.8|10953|10951|10953|10951|10942.8|10940.8|6151
1722623400000|2024-08-02 18:30:00|10952.2|10950.2|10953|10951|10953.7|10951.7|10951.4|10949.4|4806
1722623700000|2024-08-02 18:35:00|10953.7|10951.7|10950.6|10948.6|10954.5|10952.5|10949.8|10947.8|5978
1722624000000|2024-08-02 18:40:00|10951.4|10949.4|10955.3|10953.3|10956.1|10954.1|10950.6|10948.6|4577
1722624300000|2024-08-02 18:45:00|10956.1|10954.1|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|4316
1722624600000|2024-08-02 18:50:00|10957.6|10955.6|10954.5|10952.5|10957.6|10955.6|10953|10951|6628
1722624900000|2024-08-02 18:55:00|10955.3|10953.3|10959.2|10957.2|10960.8|10958.8|10955.3|10953.3|10791
1722625200000|2024-08-02 19:00:00|10960|10958|10955.3|10953.3|10960|10958|10954.5|10952.5|5092
1722625500000|2024-08-02 19:05:00|10956.1|10954.1|10955.3|10953.3|10956.1|10954.1|10953|10951|4933
1722625800000|2024-08-02 19:10:00|10954.5|10952.5|10952.2|10950.2|10956.9|10954.9|10952.2|10950.2|5659
1722626100000|2024-08-02 19:15:00|10951.4|10949.4|10954.5|10952.5|10955.3|10953.3|10951.4|10949.4|2955
1722626400000|2024-08-02 19:20:00|10955.3|10953.3|10956.1|10954.1|10956.1|10954.1|10953.7|10951.7|3361
1722626700000|2024-08-02 19:25:00|10956.9|10954.9|10958.4|10956.4|10958.4|10956.4|10956.1|10954.1|2291
1722627000000|2024-08-02 19:30:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|4176
1722627300000|2024-08-02 19:35:00|10958.4|10956.4|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|1269
1722627600000|2024-08-02 19:40:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10958.4|10956.4|3052
1722627900000|2024-08-02 19:45:00|10960|10958|10958.4|10956.4|10960|10958|10956.9|10954.9|3364
1722628200000|2024-08-02 19:50:00|10959.2|10957.2|10958.4|10956.4|10962.3|10960.3|10958.4|10956.4|3438
1722628500000|2024-08-02 19:55:00|10957.6|10955.6|10957.6|10955.6|10960.8|10958.8|10956.9|10954.9|7209
1722628800000|2024-08-02 20:00:00|10956.9|10954.9|10955.3|10953.3|10957.6|10955.6|10952.2|10950.2|4074
1722629100000|2024-08-02 20:05:00|10954.5|10952.5|10955.3|10953.3|10956.1|10954.1|10954.5|10952.5|2191
1722629400000|2024-08-02 20:10:00|10954.5|10952.5|10956.9|10954.9|10957.6|10955.6|10954.5|10952.5|2465
1722629700000|2024-08-02 20:15:00|10956.1|10954.1|10956.1|10954.1|10956.9|10954.9|10956.1|10954.1|1280
1722630000000|2024-08-02 20:20:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10955.3|10953.3|1724
1722630300000|2024-08-02 20:25:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10956.9|10954.9|1638
1722630600000|2024-08-02 20:30:00|10959.2|10957.2|10961.5|10959.5|10962.3|10960.3|10959.2|10957.2|2939
1722630900000|2024-08-02 20:35:00|10962.3|10960.3|10960.8|10958.8|10963.1|10961.1|10960|10958|2064
1722631200000|2024-08-02 20:40:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10959.2|10957.2|1817
1722631500000|2024-08-02 20:45:00|10959.2|10957.2|10958.4|10956.4|10960|10958|10958.4|10956.4|2866
1722631800000|2024-08-02 20:50:00|10957.6|10955.6|10959.2|10957.2|10960|10958|10957.6|10955.6|1427
1722632100000|2024-08-02 20:55:00|10958.4|10956.4|10957.6|10955.6|10960|10958|10957.6|10955.6|3440
1722808800000|2024-08-04 22:00:00|10959.2|10957.2|10947.5|10945.5|10960|10958|10947.5|10945.5|5976
1722809100000|2024-08-04 22:05:00|10947.9|10945.9|10946.7|10944.7|10950.6|10948.6|10946.7|10944.7|2094
1722809400000|2024-08-04 22:10:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|579
1722809700000|2024-08-04 22:15:00|10945.1|10943.1|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|912
1722810000000|2024-08-04 22:20:00|10946.7|10944.7|10944.4|10942.4|10948.3|10946.3|10944.4|10942.4|2005
1722810300000|2024-08-04 22:25:00|10945.1|10943.1|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|683
1722810600000|2024-08-04 22:30:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|942
1722810900000|2024-08-04 22:35:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10944.4|10942.4|1147
1722811200000|2024-08-04 22:40:00|10945.9|10943.9|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|1259
1722811500000|2024-08-04 22:45:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10939.7|10937.7|1301
1722811800000|2024-08-04 22:50:00|10941.2|10939.2|10943.6|10941.6|10943.6|10941.6|10940.5|10938.5|445
1722812100000|2024-08-04 22:55:00|10942.8|10940.8|10945.9|10943.9|10945.9|10943.9|10942.8|10940.8|1044
1722812400000|2024-08-04 23:00:00|10946.7|10944.7|10947.5|10945.5|10948.3|10946.3|10945.9|10943.9|986
1722812700000|2024-08-04 23:05:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10944.4|10942.4|1246
1722813000000|2024-08-04 23:10:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10946.7|10944.7|458
1722813300000|2024-08-04 23:15:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|581
1722813600000|2024-08-04 23:20:00|10945.5|10943.5|10948.3|10946.3|10948.3|10946.3|10944.4|10942.4|1523
1722813900000|2024-08-04 23:25:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10949|10947|1081
1722814200000|2024-08-04 23:30:00|10950.6|10948.6|10954.5|10952.5|10954.5|10952.5|10950.6|10948.6|1268
1722814500000|2024-08-04 23:35:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10952.2|10950.2|709
1722814800000|2024-08-04 23:40:00|10952.2|10950.2|10955.3|10953.3|10955.3|10953.3|10952.2|10950.2|1263
1722815100000|2024-08-04 23:45:00|10955.7|10953.7|10954.5|10952.5|10957.6|10955.6|10954.5|10952.5|899
1722815400000|2024-08-04 23:50:00|10955.3|10953.3|10960.8|10958.8|10963.1|10961.1|10955.3|10953.3|2234
1722815700000|2024-08-04 23:55:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|693
1722816000000|2024-08-05 00:00:00|10960|10958|10958.4|10956.4|10963.1|10961.1|10957.6|10955.6|1815
1722816300000|2024-08-05 00:05:00|10957.6|10955.6|10958.4|10956.4|10959.2|10957.2|10955.3|10953.3|1879
1722816600000|2024-08-05 00:10:00|10958.8|10956.8|10970.9|10968.9|10971.7|10969.7|10958.4|10956.4|3574
1722816900000|2024-08-05 00:15:00|10970.1|10968.1|10996.7|10994.7|10997.5|10995.5|10968.6|10966.6|9657
1722817200000|2024-08-05 00:20:00|10997.5|10995.5|10997.5|10995.5|11002.2|11000.2|10989.7|10987.7|6475
1722817500000|2024-08-05 00:25:00|10996.7|10994.7|10980.3|10978.3|10999.8|10997.8|10978.7|10976.7|4438
1722817800000|2024-08-05 00:30:00|10979.9|10977.9|10985.8|10983.8|10986.5|10984.5|10978.7|10976.7|3674
1722818100000|2024-08-05 00:35:00|10985|10983|10985.8|10983.8|10992.4|10990.4|10980.3|10978.3|6462
1722818400000|2024-08-05 00:40:00|10985|10983|10983.4|10981.4|10985.8|10983.8|10980.3|10978.3|2103
1722818700000|2024-08-05 00:45:00|10982.6|10980.6|10992.8|10990.8|10992.8|10990.8|10981.1|10979.1|6670
1722819000000|2024-08-05 00:50:00|10992.4|10990.4|10982.6|10980.6|10992.8|10990.8|10981.9|10979.9|5316
1722819300000|2024-08-05 00:55:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|1926
1722819600000|2024-08-05 01:00:00|10982.3|10980.3|10987.3|10985.3|10988.1|10986.1|10979.5|10977.5|2797
1722819900000|2024-08-05 01:05:00|10986.5|10984.5|10989.7|10987.7|10989.7|10987.7|10985.8|10983.8|2153
1722820200000|2024-08-05 01:10:00|10990.5|10988.5|10989.7|10987.7|10991.2|10989.2|10986.5|10984.5|1881
1722820500000|2024-08-05 01:15:00|10989.3|10987.3|10985.8|10983.8|10989.7|10987.7|10984.2|10982.2|1478
1722820800000|2024-08-05 01:20:00|10986.5|10984.5|10982.6|10980.6|10988.1|10986.1|10981.9|10979.9|1779
1722821100000|2024-08-05 01:25:00|10981.9|10979.9|10978.7|10976.7|10982.6|10980.6|10977.2|10975.2|1721
1722821400000|2024-08-05 01:30:00|10978|10976|10972.5|10970.5|10978.7|10976.7|10972.5|10970.5|3410
1722821700000|2024-08-05 01:35:00|10973.3|10971.3|10970.1|10968.1|10973.3|10971.3|10968.6|10966.6|2193
1722822000000|2024-08-05 01:40:00|10970.9|10968.9|10972.5|10970.5|10974.8|10972.8|10970.1|10968.1|2273
1722822300000|2024-08-05 01:45:00|10972.1|10970.1|10974|10972|10974|10972|10970.1|10968.1|880
1722822600000|2024-08-05 01:50:00|10974.8|10972.8|10975.6|10973.6|10978.7|10976.7|10974|10972|1029
1722822900000|2024-08-05 01:55:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974.4|10972.4|552
1722823200000|2024-08-05 02:00:00|10974|10972|10972.5|10970.5|10974.8|10972.8|10969.4|10967.4|836
1722823500000|2024-08-05 02:05:00|10973.3|10971.3|10969.4|10967.4|10974.8|10972.8|10968.6|10966.6|1344
1722823800000|2024-08-05 02:10:00|10969.8|10967.8|10967|10965|10970.9|10968.9|10967|10965|657
1722824100000|2024-08-05 02:15:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.9|10961.9|1106
1722824400000|2024-08-05 02:20:00|10963.1|10961.1|10963.1|10961.1|10965.5|10963.5|10963.1|10961.1|915
1722824700000|2024-08-05 02:25:00|10962.3|10960.3|10962.3|10960.3|10963.1|10961.1|10960.8|10958.8|2308
1722825000000|2024-08-05 02:30:00|10963.1|10961.1|10964.7|10962.7|10965.5|10963.5|10961.5|10959.5|1790
1722825300000|2024-08-05 02:35:00|10965.5|10963.5|10967.8|10965.8|10968.6|10966.6|10965.5|10963.5|1118
1722825600000|2024-08-05 02:40:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10967.8|10965.8|908
1722825900000|2024-08-05 02:45:00|10968.6|10966.6|10966.2|10964.2|10970.1|10968.1|10965.5|10963.5|1253
1722826200000|2024-08-05 02:50:00|10965.5|10963.5|10964.7|10962.7|10965.5|10963.5|10963.9|10961.9|1088
1722826500000|2024-08-05 02:55:00|10963.9|10961.9|10966.2|10964.2|10967|10965|10963.1|10961.1|1065
1722826800000|2024-08-05 03:00:00|10967|10965|10967|10965|10967.8|10965.8|10966.2|10964.2|388
1722827100000|2024-08-05 03:05:00|10967.8|10965.8|10965.5|10963.5|10967.8|10965.8|10964.7|10962.7|558
1722827400000|2024-08-05 03:10:00|10966.2|10964.2|10963.9|10961.9|10966.2|10964.2|10963.1|10961.1|597
1722827700000|2024-08-05 03:15:00|10964.7|10962.7|10965.5|10963.5|10967|10965|10964.7|10962.7|602
1722828000000|2024-08-05 03:20:00|10965.1|10963.1|10967|10965|10968.2|10966.2|10964.7|10962.7|1174
1722828300000|2024-08-05 03:25:00|10967.8|10965.8|10966.2|10964.2|10967.8|10965.8|10965.5|10963.5|386
1722828600000|2024-08-05 03:30:00|10967|10965|10967.8|10965.8|10970.1|10968.1|10966.2|10964.2|1251
1722828900000|2024-08-05 03:35:00|10968.6|10966.6|10970.9|10968.9|10971.7|10969.7|10966.2|10964.2|1120
1722829200000|2024-08-05 03:40:00|10970.5|10968.5|10968.6|10966.6|10970.5|10968.5|10968.6|10966.6|1962
1722829500000|2024-08-05 03:45:00|10969.4|10967.4|10966.2|10964.2|10969.4|10967.4|10966.2|10964.2|3838
1722829800000|2024-08-05 03:50:00|10965.5|10963.5|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|419
1722830100000|2024-08-05 03:55:00|10965.5|10963.5|10967|10965|10967|10965|10964.7|10962.7|494
1722830400000|2024-08-05 04:00:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967|10965|581
1722830700000|2024-08-05 04:05:00|10967|10965|10973.3|10971.3|10973.7|10971.7|10966.2|10964.2|1069
1722831000000|2024-08-05 04:10:00|10974|10972|10977.2|10975.2|10978.7|10976.7|10972.5|10970.5|4437
1722831300000|2024-08-05 04:15:00|10976.4|10974.4|10978|10976|10980.3|10978.3|10976.4|10974.4|966
1722831600000|2024-08-05 04:20:00|10977.2|10975.2|10980.3|10978.3|10980.3|10978.3|10976.4|10974.4|867
1722831900000|2024-08-05 04:25:00|10979.5|10977.5|10978|10976|10981.1|10979.1|10978|10976|1284
1722832200000|2024-08-05 04:30:00|10977.2|10975.2|10978.7|10976.7|10978.7|10976.7|10975.6|10973.6|1155
1722832500000|2024-08-05 04:35:00|10978|10976|10979.5|10977.5|10980.3|10978.3|10978|10976|600
1722832800000|2024-08-05 04:40:00|10980.3|10978.3|10982.6|10980.6|10986.5|10984.5|10979.5|10977.5|3489
1722833100000|2024-08-05 04:45:00|10983.4|10981.4|10984.2|10982.2|10985.8|10983.8|10981.9|10979.9|2080
1722833400000|2024-08-05 04:50:00|10985|10983|10985|10983|10985|10983|10981.9|10979.9|1642
1722833700000|2024-08-05 04:55:00|10985.4|10983.4|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|1433
1722834000000|2024-08-05 05:00:00|10987.3|10985.3|10986.5|10984.5|10988.9|10986.9|10984.2|10982.2|1189
1722834300000|2024-08-05 05:05:00|10985.8|10983.8|10988.9|10986.9|10989.7|10987.7|10984.2|10982.2|1597
1722834600000|2024-08-05 05:10:00|10989.7|10987.7|10983.4|10981.4|10989.7|10987.7|10983.4|10981.4|1509
1722834900000|2024-08-05 05:15:00|10984.2|10982.2|10987.3|10985.3|10987.3|10985.3|10982.6|10980.6|823
1722835200000|2024-08-05 05:20:00|10986.5|10984.5|10987.3|10985.3|10989.3|10987.3|10985.8|10983.8|1272
1722835500000|2024-08-05 05:25:00|10986.5|10984.5|10991.2|10989.2|10991.2|10989.2|10986.5|10984.5|2297
1722835800000|2024-08-05 05:30:00|10991.6|10989.6|10994.4|10992.4|10995.1|10993.1|10989.7|10987.7|2000
1722836100000|2024-08-05 05:35:00|10994.8|10992.8|10999.8|10997.8|10999.8|10997.8|10993.6|10991.6|2476
1722836400000|2024-08-05 05:40:00|10999|10997|10989.7|10987.7|10999.8|10997.8|10989.7|10987.7|3876
1722836700000|2024-08-05 05:45:00|10988.9|10986.9|10995.1|10993.1|10996.7|10994.7|10988.9|10986.9|3935
1722837000000|2024-08-05 05:50:00|10994.4|10992.4|10999|10997|10999|10997|10992.8|10990.8|3189
1722837300000|2024-08-05 05:55:00|10999.8|10997.8|11001.4|10999.4|11006.9|11004.9|10996.7|10994.7|4230
1722837600000|2024-08-05 06:00:00|11000.6|10998.6|11010.8|11008.8|11011.5|11009.5|10998.3|10996.3|4823
1722837900000|2024-08-05 06:05:00|11010|11008|11004.5|11002.5|11010.8|11008.8|11003.7|11001.7|5721
1722838200000|2024-08-05 06:10:00|11005.3|11003.3|11011.5|11009.5|11013.9|11011.9|11002.2|11000.2|7106
1722838500000|2024-08-05 06:15:00|11012.3|11010.3|11016.2|11014.2|11017.8|11015.8|11010.8|11008.8|8777
1722838800000|2024-08-05 06:20:00|11017|11015|11022.5|11020.5|11024|11022|11013.9|11011.9|6907
1722839100000|2024-08-05 06:25:00|11023.3|11021.3|11020.1|11018.1|11023.3|11021.3|11014.7|11012.7|5819
1722839400000|2024-08-05 06:30:00|11019.4|11017.4|11022.5|11020.5|11028.7|11026.7|11017.8|11015.8|8086
1722839700000|2024-08-05 06:35:00|11021.7|11019.7|11011.5|11009.5|11024|11022|11010|11008|5945
1722840000000|2024-08-05 06:40:00|11010.8|11008.8|11007.6|11005.6|11012.3|11010.3|11006.1|11004.1|4597
1722840300000|2024-08-05 06:45:00|11006.9|11004.9|11001.4|10999.4|11010.8|11008.8|11001.4|10999.4|4491
1722840600000|2024-08-05 06:50:00|11000.6|10998.6|10993.6|10991.6|11002.2|11000.2|10992.8|10990.8|6844
1722840900000|2024-08-05 06:55:00|10995.1|10993.1|10998.3|10996.3|10999|10997|10991.2|10989.2|6449
1722841200000|2024-08-05 07:00:00|10997.5|10995.5|10993.6|10991.6|10999|10997|10990.5|10988.5|4775
1722841500000|2024-08-05 07:05:00|10992.8|10990.8|10996.7|10994.7|10996.7|10994.7|10989.7|10987.7|4601
1722841800000|2024-08-05 07:10:00|10995.9|10993.9|10989.7|10987.7|10995.9|10993.9|10987.3|10985.3|4946
1722842100000|2024-08-05 07:15:00|10990.5|10988.5|10981.9|10979.9|10992|10990|10979.5|10977.5|8254
1722842400000|2024-08-05 07:20:00|10983.4|10981.4|10985.8|10983.8|10989.7|10987.7|10979.5|10977.5|6009
1722842700000|2024-08-05 07:25:00|10986.5|10984.5|10988.9|10986.9|10990.5|10988.5|10985|10983|5002
1722843000000|2024-08-05 07:30:00|10989.3|10987.3|10985.8|10983.8|10992|10990|10983.4|10981.4|6119
1722843300000|2024-08-05 07:35:00|10986.5|10984.5|10979.5|10977.5|10987.3|10985.3|10978.7|10976.7|4993
1722843600000|2024-08-05 07:40:00|10980.3|10978.3|10983.4|10981.4|10984.2|10982.2|10977.2|10975.2|4870
1722843900000|2024-08-05 07:45:00|10984.2|10982.2|10977.2|10975.2|10984.2|10982.2|10974.4|10972.4|6572
1722844200000|2024-08-05 07:50:00|10976.4|10974.4|10972.5|10970.5|10979.5|10977.5|10971.7|10969.7|6957
1722844500000|2024-08-05 07:55:00|10973.3|10971.3|10978|10976|10978.7|10976.7|10970.9|10968.9|3731
1722844800000|2024-08-05 08:00:00|10977.2|10975.2|10982.6|10980.6|10983.4|10981.4|10977.2|10975.2|2930
1722845100000|2024-08-05 08:05:00|10981.9|10979.9|10985|10983|10986.5|10984.5|10981.1|10979.1|5050
1722845400000|2024-08-05 08:10:00|10984.2|10982.2|10986.5|10984.5|10990.5|10988.5|10984.2|10982.2|3450
1722845700000|2024-08-05 08:15:00|10985.8|10983.8|10985|10983|10987.3|10985.3|10983.4|10981.4|1970
1722846000000|2024-08-05 08:20:00|10984.2|10982.2|10982.6|10980.6|10987.3|10985.3|10981.9|10979.9|2678
1722846300000|2024-08-05 08:25:00|10983.4|10981.4|10984.2|10982.2|10985.8|10983.8|10981.9|10979.9|2055
1722846600000|2024-08-05 08:30:00|10985|10983|10981.1|10979.1|10985.8|10983.8|10980.3|10978.3|3486
1722846900000|2024-08-05 08:35:00|10981.9|10979.9|10977.2|10975.2|10981.9|10979.9|10976.4|10974.4|2768
1722847200000|2024-08-05 08:40:00|10976.4|10974.4|10978|10976|10978.7|10976.7|10974.8|10972.8|3194
1722847500000|2024-08-05 08:45:00|10978.7|10976.7|10983.4|10981.4|10984.2|10982.2|10976.4|10974.4|3920
1722847800000|2024-08-05 08:50:00|10982.6|10980.6|10984.2|10982.2|10985.8|10983.8|10982.6|10980.6|1661
1722848100000|2024-08-05 08:55:00|10983.4|10981.4|10984.2|10982.2|10985.8|10983.8|10983.4|10981.4|2003
1722848400000|2024-08-05 09:00:00|10985|10983|10979.5|10977.5|10985|10983|10978.7|10976.7|3416
1722848700000|2024-08-05 09:05:00|10980.3|10978.3|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2256
1722849000000|2024-08-05 09:10:00|10978.7|10976.7|10981.1|10979.1|10981.9|10979.9|10978.7|10976.7|998
1722849300000|2024-08-05 09:15:00|10980.3|10978.3|10977.2|10975.2|10980.3|10978.3|10976.4|10974.4|3908
1722849600000|2024-08-05 09:20:00|10978|10976|10984.2|10982.2|10986.5|10984.5|10978|10976|4534
1722849900000|2024-08-05 09:25:00|10985|10983|10982.6|10980.6|10985|10983|10981.9|10979.9|1991
1722850200000|2024-08-05 09:30:00|10983.4|10981.4|10986.5|10984.5|10988.1|10986.1|10983.4|10981.4|1833
1722850500000|2024-08-05 09:35:00|10985.8|10983.8|10991.2|10989.2|10992|10990|10985|10983|2984
1722850800000|2024-08-05 09:40:00|10990.5|10988.5|10992|10990|10992.8|10990.8|10988.1|10986.1|2946
1722851100000|2024-08-05 09:45:00|10992.8|10990.8|10993.6|10991.6|10994.4|10992.4|10992|10990|2427
1722851400000|2024-08-05 09:50:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10991.2|10989.2|2004
1722851700000|2024-08-05 09:55:00|10991.2|10989.2|10985|10983|10991.2|10989.2|10985|10983|1861
1722852000000|2024-08-05 10:00:00|10985.8|10983.8|10988.9|10986.9|10988.9|10986.9|10982.6|10980.6|2839
1722852300000|2024-08-05 10:05:00|10989.7|10987.7|10999|10997|10999.8|10997.8|10988.9|10986.9|4473
1722852600000|2024-08-05 10:10:00|10998.3|10996.3|10996.7|10994.7|10999.8|10997.8|10995.1|10993.1|3245
1722852900000|2024-08-05 10:15:00|10997.5|10995.5|10994.4|10992.4|10998.3|10996.3|10992.8|10990.8|1678
1722853200000|2024-08-05 10:20:00|10993.6|10991.6|10995.1|10993.1|10995.9|10993.9|10991.2|10989.2|2669
1722853500000|2024-08-05 10:25:00|10995.9|10993.9|10996.7|10994.7|10997.5|10995.5|10995.1|10993.1|1993
1722853800000|2024-08-05 10:30:00|10995.9|10993.9|10997.5|10995.5|10998.3|10996.3|10994.4|10992.4|2751
1722854100000|2024-08-05 10:35:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|1776
1722854400000|2024-08-05 10:40:00|10998.3|10996.3|10995.9|10993.9|11000.6|10998.6|10994.4|10992.4|3407
1722854700000|2024-08-05 10:45:00|10995.1|10993.1|10995.9|10993.9|10999.8|10997.8|10993.6|10991.6|2607
1722855000000|2024-08-05 10:50:00|10995.1|10993.1|10998.3|10996.3|11001.4|10999.4|10995.1|10993.1|2824
1722855300000|2024-08-05 10:55:00|10999|10997|10995.1|10993.1|11001.4|10999.4|10995.1|10993.1|2343
1722855600000|2024-08-05 11:00:00|10995.9|10993.9|10991.2|10989.2|10995.9|10993.9|10991.2|10989.2|3703
1722855900000|2024-08-05 11:05:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|2257
1722856200000|2024-08-05 11:10:00|10992.8|10990.8|10995.1|10993.1|10999|10997|10992|10990|3322
1722856500000|2024-08-05 11:15:00|10994.4|10992.4|10994.4|10992.4|10997.5|10995.5|10993.6|10991.6|2340
1722856800000|2024-08-05 11:20:00|10993.6|10991.6|10996.3|10994.3|10997.5|10995.5|10993.6|10991.6|2854
1722857100000|2024-08-05 11:25:00|10995.9|10993.9|11002.2|11000.2|11003.7|11001.7|10995.9|10993.9|2161
1722857400000|2024-08-05 11:30:00|11003|11001|11003.7|11001.7|11006.9|11004.9|11002.2|11000.2|4201
1722857700000|2024-08-05 11:35:00|11004.5|11002.5|11006.9|11004.9|11006.9|11004.9|11003.7|11001.7|4140
1722858000000|2024-08-05 11:40:00|11007.6|11005.6|11003.7|11001.7|11008.4|11006.4|11003|11001|5275
1722858300000|2024-08-05 11:45:00|11004.5|11002.5|11000.6|10998.6|11004.5|11002.5|10996.7|10994.7|3832
1722858600000|2024-08-05 11:50:00|11001.4|10999.4|10999.8|10997.8|11001.4|10999.4|10995.1|10993.1|3959
1722858900000|2024-08-05 11:55:00|11000.6|10998.6|11007.6|11005.6|11007.6|11005.6|10999.8|10997.8|5999
1722859200000|2024-08-05 12:00:00|11006.9|11004.9|11006.1|11004.1|11008.4|11006.4|11004.5|11002.5|6685
1722859500000|2024-08-05 12:05:00|11006.9|11004.9|11010|11008|11011.5|11009.5|11006.9|11004.9|3427
1722859800000|2024-08-05 12:10:00|11009.2|11007.2|11009.2|11007.2|11010|11008|11007.6|11005.6|2940
1722860100000|2024-08-05 12:15:00|11008.8|11006.8|11015.5|11013.5|11017|11015|11008.4|11006.4|7260
1722860400000|2024-08-05 12:20:00|11016.2|11014.2|11020.1|11018.1|11020.1|11018.1|11012.3|11010.3|8442
1722860700000|2024-08-05 12:25:00|11020.9|11018.9|11017|11015|11022.5|11020.5|11014.7|11012.7|7689
1722861000000|2024-08-05 12:30:00|11016.2|11014.2|11024.8|11022.8|11027.2|11025.2|11015.5|11013.5|9250
1722861300000|2024-08-05 12:35:00|11024|11022|11030.3|11028.3|11032.6|11030.6|11017.8|11015.8|10848
1722861600000|2024-08-05 12:40:00|11031.1|11029.1|11025.6|11023.6|11031.9|11029.9|11024.8|11022.8|4761
1722861900000|2024-08-05 12:45:00|11026.4|11024.4|11024|11022|11031.1|11029.1|11022.5|11020.5|9835
1722862200000|2024-08-05 12:50:00|11024.8|11022.8|11020.1|11018.1|11028|11026|11020.1|11018.1|6889
1722862500000|2024-08-05 12:55:00|11019.4|11017.4|11017.8|11015.8|11023.3|11021.3|11017.8|11015.8|8020
1722862800000|2024-08-05 13:00:00|11018.6|11016.6|11008.4|11006.4|11019.4|11017.4|11006.1|11004.1|7126
1722863100000|2024-08-05 13:05:00|11009.2|11007.2|11010|11008|11012.3|11010.3|11002.2|11000.2|9752
1722863400000|2024-08-05 13:10:00|11009.2|11007.2|11015.5|11013.5|11015.5|11013.5|11003.7|11001.7|9337
1722863700000|2024-08-05 13:15:00|11014.7|11012.7|11017|11015|11020.1|11018.1|11013.9|11011.9|6361
1722864000000|2024-08-05 13:20:00|11016.2|11014.2|11014.7|11012.7|11018.6|11016.6|11012.3|11010.3|4371
1722864300000|2024-08-05 13:25:00|11015.5|11013.5|11006.9|11004.9|11015.5|11013.5|11005.3|11003.3|6689
1722864600000|2024-08-05 13:30:00|11006.1|11004.1|11018.6|11016.6|11019.4|11017.4|11006.1|11004.1|11754
1722864900000|2024-08-05 13:35:00|11017.8|11015.8|11000.6|10998.6|11018.6|11016.6|11000.6|10998.6|10703
1722865200000|2024-08-05 13:40:00|11001.4|10999.4|10999.8|10997.8|11003.7|11001.7|10996.7|10994.7|11154
1722865500000|2024-08-05 13:45:00|11000.6|10998.6|10990.5|10988.5|11002.2|11000.2|10989.7|10987.7|10910
1722865800000|2024-08-05 13:50:00|10991.2|10989.2|10998.3|10996.3|10999|10997|10988.1|10986.1|6965
1722866100000|2024-08-05 13:55:00|10999.8|10997.8|10999.4|10997.4|11000.6|10998.6|10995.9|10993.9|8809
1722866400000|2024-08-05 14:00:00|10988.9|10986.9|10971.7|10969.7|10994.8|10992.8|10952.2|10950.2|19138
1722866700000|2024-08-05 14:05:00|10972.5|10970.5|10981.9|10979.9|10984.2|10982.2|10971.7|10969.7|16128
1722867000000|2024-08-05 14:10:00|10982.6|10980.6|10977.2|10975.2|10985.8|10983.8|10976.4|10974.4|9466
1722867300000|2024-08-05 14:15:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10967|10965|11994
1722867600000|2024-08-05 14:20:00|10974|10972|10969.4|10967.4|10978.7|10976.7|10969.4|10967.4|9634
1722867900000|2024-08-05 14:25:00|10970.1|10968.1|10968.6|10966.6|10974.8|10972.8|10966.2|10964.2|8084
1722868200000|2024-08-05 14:30:00|10970.1|10968.1|10965.5|10963.5|10974|10972|10963.9|10961.9|8666
1722868500000|2024-08-05 14:35:00|10966.2|10964.2|10957.6|10955.6|10967|10965|10957.6|10955.6|9585
1722868800000|2024-08-05 14:40:00|10958.4|10956.4|10962.3|10960.3|10964.7|10962.7|10954.5|10952.5|14191
1722869100000|2024-08-05 14:45:00|10961.5|10959.5|10965.5|10963.5|10969.4|10967.4|10961.5|10959.5|11297
1722869400000|2024-08-05 14:50:00|10964.7|10962.7|10963.1|10961.1|10969.4|10967.4|10961.5|10959.5|7100
1722869700000|2024-08-05 14:55:00|10962.3|10960.3|10968.6|10966.6|10969.4|10967.4|10960|10958|6202
1722870000000|2024-08-05 15:00:00|10968.6|10966.6|10974|10972|10976.4|10974.4|10967.8|10965.8|7174
1722870300000|2024-08-05 15:05:00|10973.3|10971.3|10961.5|10959.5|10974.8|10972.8|10960.8|10958.8|7651
1722870600000|2024-08-05 15:10:00|10962.3|10960.3|10955.3|10953.3|10962.3|10960.3|10952.2|10950.2|9850
1722870900000|2024-08-05 15:15:00|10954.5|10952.5|10951.4|10949.4|10955.3|10953.3|10950.6|10948.6|6994
1722871200000|2024-08-05 15:20:00|10950.6|10948.6|10949.8|10947.8|10952.2|10950.2|10944.4|10942.4|16516
1722871500000|2024-08-05 15:25:00|10950.6|10948.6|10953|10951|10954.5|10952.5|10945.9|10943.9|10121
1722871800000|2024-08-05 15:30:00|10952.2|10950.2|10949.8|10947.8|10953.7|10951.7|10947.5|10945.5|8058
1722872100000|2024-08-05 15:35:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10945.1|10943.1|5976
1722872400000|2024-08-05 15:40:00|10948.3|10946.3|10952.2|10950.2|10956.9|10954.9|10948.3|10946.3|5181
1722872700000|2024-08-05 15:45:00|10953|10951|10953|10951|10953.7|10951.7|10948.3|10946.3|8061
1722873000000|2024-08-05 15:50:00|10952.2|10950.2|10953|10951|10957.6|10955.6|10951.4|10949.4|7434
1722873300000|2024-08-05 15:55:00|10952.2|10950.2|10951.4|10949.4|10953|10951|10947.5|10945.5|5904
1722873600000|2024-08-05 16:00:00|10950.6|10948.6|10947.5|10945.5|10953|10951|10945.9|10943.9|5393
1722873900000|2024-08-05 16:05:00|10948.3|10946.3|10938.9|10936.9|10949|10947|10938.1|10936.1|7825
1722874200000|2024-08-05 16:10:00|10937.3|10935.3|10936.5|10934.5|10939.7|10937.7|10932.6|10930.6|11443
1722874500000|2024-08-05 16:15:00|10937.3|10935.3|10936.5|10934.5|10941.2|10939.2|10935.8|10933.8|6761
1722874800000|2024-08-05 16:20:00|10937.3|10935.3|10935|10933|10939.7|10937.7|10934.2|10932.2|8926
1722875100000|2024-08-05 16:25:00|10935.8|10933.8|10931.1|10929.1|10937.3|10935.3|10931.1|10929.1|7271
1722875400000|2024-08-05 16:30:00|10931.9|10929.9|10939.7|10937.7|10940.5|10938.5|10931.9|10929.9|9598
1722875700000|2024-08-05 16:35:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10935|10933|4800
1722876000000|2024-08-05 16:40:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10937.3|10935.3|4307
1722876300000|2024-08-05 16:45:00|10939.7|10937.7|10943.6|10941.6|10943.6|10941.6|10938.9|10936.9|4971
1722876600000|2024-08-05 16:50:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10942.8|10940.8|5373
1722876900000|2024-08-05 16:55:00|10947.5|10945.5|10946.7|10944.7|10950.2|10948.2|10946.7|10944.7|4298
1722877200000|2024-08-05 17:00:00|10947.5|10945.5|10946.7|10944.7|10949|10947|10945.1|10943.1|4091
1722877500000|2024-08-05 17:05:00|10947.5|10945.5|10946.7|10944.7|10953|10951|10945.9|10943.9|7171
1722877800000|2024-08-05 17:10:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10945.1|10943.1|3761
1722878100000|2024-08-05 17:15:00|10947.5|10945.5|10949.8|10947.8|10950.6|10948.6|10945.9|10943.9|4680
1722878400000|2024-08-05 17:20:00|10949|10947|10942|10940|10949|10947|10939.7|10937.7|7316
1722878700000|2024-08-05 17:25:00|10941.2|10939.2|10940.5|10938.5|10942|10940|10938.1|10936.1|2735
1722879000000|2024-08-05 17:30:00|10944.4|10942.4|10936.5|10934.5|10945.1|10943.1|10936.5|10934.5|5775
1722879300000|2024-08-05 17:35:00|10935.8|10933.8|10938.9|10936.9|10939.7|10937.7|10935.8|10933.8|4581
1722879600000|2024-08-05 17:40:00|10938.1|10936.1|10940.5|10938.5|10942.8|10940.8|10936.5|10934.5|3708
1722879900000|2024-08-05 17:45:00|10941.2|10939.2|10945.9|10943.9|10946.7|10944.7|10939.7|10937.7|3014
1722880200000|2024-08-05 17:50:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|3602
1722880500000|2024-08-05 17:55:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10944.4|10942.4|4160
1722880800000|2024-08-05 18:00:00|10945.9|10943.9|10945.1|10943.1|10948.3|10946.3|10943.6|10941.6|3473
1722881100000|2024-08-05 18:05:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942|10940|3005
1722881400000|2024-08-05 18:10:00|10943.6|10941.6|10946.7|10944.7|10946.7|10944.7|10943.2|10941.2|3766
1722881700000|2024-08-05 18:15:00|10945.9|10943.9|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|3956
1722882000000|2024-08-05 18:20:00|10945.9|10943.9|10948.3|10946.3|10949.8|10947.8|10945.9|10943.9|3589
1722882300000|2024-08-05 18:25:00|10949|10947|10942.8|10940.8|10949|10947|10942|10940|3544
1722882600000|2024-08-05 18:30:00|10943.6|10941.6|10948.3|10946.3|10949|10947|10943.6|10941.6|3281
1722882900000|2024-08-05 18:35:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10946.7|10944.7|3943
1722883200000|2024-08-05 18:40:00|10950.6|10948.6|10953.7|10951.7|10954.5|10952.5|10950.6|10948.6|4664
1722883500000|2024-08-05 18:45:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10949.8|10947.8|5317
1722883800000|2024-08-05 18:50:00|10950.6|10948.6|10949|10947|10953|10951|10947.5|10945.5|8189
1722884100000|2024-08-05 18:55:00|10948.3|10946.3|10952.2|10950.2|10953|10951|10945.9|10943.9|10886
1722884400000|2024-08-05 19:00:00|10951.4|10949.4|10953|10951|10955.3|10953.3|10950.6|10948.6|9270
1722884700000|2024-08-05 19:05:00|10952.2|10950.2|10956.9|10954.9|10957.6|10955.6|10952.2|10950.2|4790
1722885000000|2024-08-05 19:10:00|10957.6|10955.6|10960.8|10958.8|10960.8|10958.8|10956.1|10954.1|6468
1722885300000|2024-08-05 19:15:00|10960|10958|10958.4|10956.4|10962.3|10960.3|10958.4|10956.4|3599
1722885600000|2024-08-05 19:20:00|10957.6|10955.6|10953.7|10951.7|10958.4|10956.4|10953.7|10951.7|4840
1722885900000|2024-08-05 19:25:00|10953|10951|10953.7|10951.7|10956.1|10954.1|10953|10951|2896
1722886200000|2024-08-05 19:30:00|10953|10951|10956.1|10954.1|10956.9|10954.9|10953|10951|3723
1722886500000|2024-08-05 19:35:00|10956.9|10954.9|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|2811
1722886800000|2024-08-05 19:40:00|10956.1|10954.1|10961.5|10959.5|10962.3|10960.3|10956.1|10954.1|3469
1722887100000|2024-08-05 19:45:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10959.2|10957.2|2682
1722887400000|2024-08-05 19:50:00|10962.3|10960.3|10957.6|10955.6|10963.1|10961.1|10957.6|10955.6|5177
1722887700000|2024-08-05 19:55:00|10956.9|10954.9|10954.5|10952.5|10957.6|10955.6|10951.8|10949.8|10502
1722888000000|2024-08-05 20:00:00|10955.3|10953.3|10953.7|10951.7|10956.9|10954.9|10952.2|10950.2|6909
1722888300000|2024-08-05 20:05:00|10954.5|10952.5|10950.6|10948.6|10955.3|10953.3|10950.2|10948.2|2200
1722888600000|2024-08-05 20:10:00|10951.4|10949.4|10953|10951|10953.7|10951.7|10950.6|10948.6|2378
1722888900000|2024-08-05 20:15:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10952.2|10950.2|3955
1722889200000|2024-08-05 20:20:00|10952.2|10950.2|10949.8|10947.8|10953|10951|10949.8|10947.8|1605
1722889500000|2024-08-05 20:25:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10948.3|10946.3|1921
1722889800000|2024-08-05 20:30:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|1859
1722890100000|2024-08-05 20:35:00|10952.6|10950.6|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2389
1722890400000|2024-08-05 20:40:00|10955.3|10953.3|10953|10951|10955.3|10953.3|10953|10951|2086
1722890700000|2024-08-05 20:45:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|1480
1722891000000|2024-08-05 20:50:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|1439
1722891300000|2024-08-05 20:55:00|10948.7|10946.7|10945.1|10943.1|10948.7|10946.7|10944.4|10942.4|4853
1722895200000|2024-08-05 22:00:00|10941.2|10939.2|10948.3|10946.3|10950.6|10948.6|10941.2|10939.2|831
1722895500000|2024-08-05 22:05:00|10948.7|10946.7|10949|10947|10949.8|10947.8|10947.5|10945.5|482
1722895800000|2024-08-05 22:10:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10947.5|10945.5|1001
1722896100000|2024-08-05 22:15:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|182
1722896400000|2024-08-05 22:20:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|339
1722896700000|2024-08-05 22:25:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|246
1722897000000|2024-08-05 22:30:00|10947.1|10945.1|10949|10947|10949|10947|10947.1|10945.1|216
1722897300000|2024-08-05 22:35:00|10948.3|10946.3|10944.4|10942.4|10949.8|10947.8|10944.4|10942.4|365
1722897600000|2024-08-05 22:40:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|392
1722897900000|2024-08-05 22:45:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|411
1722898200000|2024-08-05 22:50:00|10944|10942|10945.9|10943.9|10946.7|10944.7|10944|10942|1584
1722898500000|2024-08-05 22:55:00|10946.7|10944.7|10943.6|10941.6|10946.7|10944.7|10943.2|10941.2|274
1722898800000|2024-08-05 23:00:00|10944|10942|10941.2|10939.2|10944.4|10942.4|10939.7|10937.7|1150
1722899100000|2024-08-05 23:05:00|10942|10940|10938.1|10936.1|10942|10940|10937.3|10935.3|1472
1722899400000|2024-08-05 23:10:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|752
1722899700000|2024-08-05 23:15:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|464
1722900000000|2024-08-05 23:20:00|10941.2|10939.2|10937.3|10935.3|10942|10940|10937.3|10935.3|542
1722900300000|2024-08-05 23:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|342
1722900600000|2024-08-05 23:30:00|10938.1|10936.1|10936.5|10934.5|10939.7|10937.7|10935|10933|1139
1722900900000|2024-08-05 23:35:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|636
1722901200000|2024-08-05 23:40:00|10935|10933|10933.8|10931.8|10935|10933|10932.6|10930.6|558
1722901500000|2024-08-05 23:45:00|10934.2|10932.2|10929.5|10927.5|10935|10933|10929.5|10927.5|1553
1722901800000|2024-08-05 23:50:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10925.6|10923.6|1863
1722902100000|2024-08-05 23:55:00|10927.2|10925.2|10923.3|10921.3|10928.7|10926.7|10922.5|10920.5|3150
1722902400000|2024-08-06 00:00:00|10924|10922|10920.1|10918.1|10926.8|10924.8|10919.4|10917.4|3763
1722902700000|2024-08-06 00:05:00|10920.5|10918.5|10917|10915|10923.3|10921.3|10915.5|10913.5|5209
1722903000000|2024-08-06 00:10:00|10916.6|10914.6|10917.8|10915.8|10920.1|10918.1|10915.5|10913.5|3252
1722903300000|2024-08-06 00:15:00|10917.4|10915.4|10919|10917|10920.1|10918.1|10916.2|10914.2|2207
1722903600000|2024-08-06 00:20:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|2548
1722903900000|2024-08-06 00:25:00|10920.9|10918.9|10918.6|10916.6|10922.5|10920.5|10917|10915|1743
1722904200000|2024-08-06 00:30:00|10919|10917|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|1856
1722904500000|2024-08-06 00:35:00|10918.6|10916.6|10922.5|10920.5|10924|10922|10918.6|10916.6|5914
1722904800000|2024-08-06 00:40:00|10921.7|10919.7|10924.8|10922.8|10925.6|10923.6|10921.7|10919.7|1947
1722905100000|2024-08-06 00:45:00|10924.4|10922.4|10925.6|10923.6|10927.2|10925.2|10924|10922|1331
1722905400000|2024-08-06 00:50:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|1437
1722905700000|2024-08-06 00:55:00|10925.2|10923.2|10924|10922|10926.4|10924.4|10923.3|10921.3|1049
1722906000000|2024-08-06 01:00:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|1621
1722906300000|2024-08-06 01:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|2152
1722906600000|2024-08-06 01:10:00|10921.7|10919.7|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|2705
1722906900000|2024-08-06 01:15:00|10917|10915|10916.6|10914.6|10920.9|10918.9|10916.6|10914.6|1569
1722907200000|2024-08-06 01:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|1901
1722907500000|2024-08-06 01:25:00|10917|10915|10920.1|10918.1|10920.9|10918.9|10917|10915|1679
1722907800000|2024-08-06 01:30:00|10919.4|10917.4|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|2460
1722908100000|2024-08-06 01:35:00|10918.6|10916.6|10922.5|10920.5|10922.5|10920.5|10918.6|10916.6|1678
1722908400000|2024-08-06 01:40:00|10922.9|10920.9|10925.6|10923.6|10927.2|10925.2|10922.9|10920.9|1912
1722908700000|2024-08-06 01:45:00|10926.4|10924.4|10924|10922|10927.2|10925.2|10924|10922|1087
1722909000000|2024-08-06 01:50:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10922.5|10920.5|1374
1722909300000|2024-08-06 01:55:00|10924.8|10922.8|10923.3|10921.3|10926.4|10924.4|10922.5|10920.5|1621
1722909600000|2024-08-06 02:00:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1256
1722909900000|2024-08-06 02:05:00|10922.1|10920.1|10924.8|10922.8|10927.2|10925.2|10921.7|10919.7|1223
1722910200000|2024-08-06 02:10:00|10924|10922|10925.6|10923.6|10927.2|10925.2|10924|10922|1634
1722910500000|2024-08-06 02:15:00|10926|10924|10928|10926|10928.7|10926.7|10924.8|10922.8|1147
1722910800000|2024-08-06 02:20:00|10927.2|10925.2|10927.2|10925.2|10927.6|10925.6|10926.4|10924.4|464
1722911100000|2024-08-06 02:25:00|10927.6|10925.6|10926.4|10924.4|10928|10926|10926.4|10924.4|496
1722911400000|2024-08-06 02:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|192
1722911700000|2024-08-06 02:35:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|546
1722912000000|2024-08-06 02:40:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|464
1722912300000|2024-08-06 02:45:00|10926|10924|10924|10922|10926|10924|10924|10922|472
1722912600000|2024-08-06 02:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|630
1722912900000|2024-08-06 02:55:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|1226
1722913200000|2024-08-06 03:00:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1166
1722913500000|2024-08-06 03:05:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10922.5|10920.5|1178
1722913800000|2024-08-06 03:10:00|10923.7|10921.7|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1746
1722914100000|2024-08-06 03:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|313
1722914400000|2024-08-06 03:20:00|10926|10924|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|499
1722914700000|2024-08-06 03:25:00|10926.4|10924.4|10924|10922|10927.2|10925.2|10924|10922|562
1722915000000|2024-08-06 03:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|790
1722915300000|2024-08-06 03:35:00|10924.4|10922.4|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|1039
1722915600000|2024-08-06 03:40:00|10922.5|10920.5|10921.7|10919.7|10924|10922|10921.7|10919.7|727
1722915900000|2024-08-06 03:45:00|10920.9|10918.9|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|756
1722916200000|2024-08-06 03:50:00|10919.8|10917.8|10922.1|10920.1|10922.5|10920.5|10919.8|10917.8|634
1722916500000|2024-08-06 03:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|268
1722916800000|2024-08-06 04:00:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|497
1722917100000|2024-08-06 04:05:00|10920.9|10918.9|10921.3|10919.3|10923.3|10921.3|10920.1|10918.1|1025
1722917400000|2024-08-06 04:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|1918
1722917700000|2024-08-06 04:15:00|10921.7|10919.7|10920.9|10918.9|10922.1|10920.1|10920.9|10918.9|6566
1722918000000|2024-08-06 04:20:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10917|10915|1454
1722918300000|2024-08-06 04:25:00|10918.6|10916.6|10919|10917|10920.9|10918.9|10918.6|10916.6|1165
1722918600000|2024-08-06 04:30:00|10919.4|10917.4|10917.8|10915.8|10923.3|10921.3|10917|10915|8791
1722918900000|2024-08-06 04:35:00|10917|10915|10914.7|10912.7|10917|10915|10913.9|10911.9|2586
1722919200000|2024-08-06 04:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|695
1722919500000|2024-08-06 04:45:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|1333
1722919800000|2024-08-06 04:50:00|10918.2|10916.2|10915.5|10913.5|10918.6|10916.6|10915.5|10913.5|1309
1722920100000|2024-08-06 04:55:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1447
1722920400000|2024-08-06 05:00:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10915.5|10913.5|947
1722920700000|2024-08-06 05:05:00|10920.1|10918.1|10923.7|10921.7|10924|10922|10919.4|10917.4|8516
1722921000000|2024-08-06 05:10:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|985
1722921300000|2024-08-06 05:15:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|555
1722921600000|2024-08-06 05:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|885
1722921900000|2024-08-06 05:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1051
1722922200000|2024-08-06 05:30:00|10920.1|10918.1|10917|10915|10920.1|10918.1|10917|10915|488
1722922500000|2024-08-06 05:35:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|1276
1722922800000|2024-08-06 05:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1255
1722923100000|2024-08-06 05:45:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|2036
1722923400000|2024-08-06 05:50:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|1035
1722923700000|2024-08-06 05:55:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10910.8|10908.8|1010
1722924000000|2024-08-06 06:00:00|10912.3|10910.3|10917|10915|10917|10915|10912.3|10910.3|2465
1722924300000|2024-08-06 06:05:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10912.3|10910.3|2093
1722924600000|2024-08-06 06:10:00|10915.5|10913.5|10910|10908|10917.8|10915.8|10910|10908|3228
1722924900000|2024-08-06 06:15:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10904.5|10902.5|3741
1722925200000|2024-08-06 06:20:00|10907.6|10905.6|10904.5|10902.5|10908.4|10906.4|10904.5|10902.5|3541
1722925500000|2024-08-06 06:25:00|10905.3|10903.3|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|4072
1722925800000|2024-08-06 06:30:00|10907.6|10905.6|10911.5|10909.5|10913.9|10911.9|10906.9|10904.9|3322
1722926100000|2024-08-06 06:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10907.6|10905.6|2496
1722926400000|2024-08-06 06:40:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10908.4|10906.4|4133
1722926700000|2024-08-06 06:45:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10908.4|10906.4|1335
1722927000000|2024-08-06 06:50:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910|10908|2105
1722927300000|2024-08-06 06:55:00|10913.1|10911.1|10910|10908|10913.9|10911.9|10910|10908|1966
1722927600000|2024-08-06 07:00:00|10910.8|10908.8|10912.3|10910.3|10914.7|10912.7|10910|10908|3618
1722927900000|2024-08-06 07:05:00|10913.1|10911.1|10905.3|10903.3|10913.1|10911.1|10905.3|10903.3|5852
1722928200000|2024-08-06 07:10:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|2577
1722928500000|2024-08-06 07:15:00|10906.9|10904.9|10903.7|10901.7|10907.6|10905.6|10903.7|10901.7|4759
1722928800000|2024-08-06 07:20:00|10904.5|10902.5|10902.2|10900.2|10906.1|10904.1|10902.2|10900.2|2871
1722929100000|2024-08-06 07:25:00|10901.8|10899.8|10903.7|10901.7|10906.1|10904.1|10901.4|10899.4|3314
1722929400000|2024-08-06 07:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|1723
1722929700000|2024-08-06 07:35:00|10904.1|10902.1|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|1763
1722930000000|2024-08-06 07:40:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|1320
1722930300000|2024-08-06 07:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2189
1722930600000|2024-08-06 07:50:00|10905.3|10903.3|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|3145
1722930900000|2024-08-06 07:55:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|1773
1722931200000|2024-08-06 08:00:00|10907.6|10905.6|10910|10908|10910|10908|10906.1|10904.1|3589
1722931500000|2024-08-06 08:05:00|10910.8|10908.8|10913.9|10911.9|10915.5|10913.5|10910|10908|4608
1722931800000|2024-08-06 08:10:00|10914.7|10912.7|10917|10915|10918.6|10916.6|10913.1|10911.1|5784
1722932100000|2024-08-06 08:15:00|10916.2|10914.2|10913.9|10911.9|10919.4|10917.4|10912.3|10910.3|3930
1722932400000|2024-08-06 08:20:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10910.8|10908.8|3150
1722932700000|2024-08-06 08:25:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|1407
1722933000000|2024-08-06 08:30:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|3390
1722933300000|2024-08-06 08:35:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|1162
1722933600000|2024-08-06 08:40:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|3271
1722933900000|2024-08-06 08:45:00|10915.5|10913.5|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|1499
1722934200000|2024-08-06 08:50:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10909.2|10907.2|1441
1722934500000|2024-08-06 08:55:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|1663
1722934800000|2024-08-06 09:00:00|10913.9|10911.9|10918.6|10916.6|10919.4|10917.4|10913.1|10911.1|3365
1722935100000|2024-08-06 09:05:00|10917.8|10915.8|10919.4|10917.4|10920.1|10918.1|10917|10915|2408
1722935400000|2024-08-06 09:10:00|10918.6|10916.6|10914.7|10912.7|10920.1|10918.1|10914.7|10912.7|1753
1722935700000|2024-08-06 09:15:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1573
1722936000000|2024-08-06 09:20:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|1357
1722936300000|2024-08-06 09:25:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1687
1722936600000|2024-08-06 09:30:00|10913.5|10911.5|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1454
1722936900000|2024-08-06 09:35:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|1519
1722937200000|2024-08-06 09:40:00|10914.7|10912.7|10917.8|10915.8|10920.1|10918.1|10913.9|10911.9|4355
1722937500000|2024-08-06 09:45:00|10918.6|10916.6|10920.1|10918.1|10922.5|10920.5|10918.6|10916.6|2269
1722937800000|2024-08-06 09:50:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|1572
1722938100000|2024-08-06 09:55:00|10922.5|10920.5|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|2417
1722938400000|2024-08-06 10:00:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|2177
1722938700000|2024-08-06 10:05:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10920.9|10918.9|2198
1722939000000|2024-08-06 10:10:00|10923.3|10921.3|10919.4|10917.4|10924|10922|10919.4|10917.4|2214
1722939300000|2024-08-06 10:15:00|10918.6|10916.6|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|2010
1722939600000|2024-08-06 10:20:00|10919|10917|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|518
1722939900000|2024-08-06 10:25:00|10920.1|10918.1|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|1932
1722940200000|2024-08-06 10:30:00|10918.6|10916.6|10916.2|10914.2|10920.1|10918.1|10916.2|10914.2|1655
1722940500000|2024-08-06 10:35:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10914.7|10912.7|2009
1722940800000|2024-08-06 10:40:00|10913.9|10911.9|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|1493
1722941100000|2024-08-06 10:45:00|10917|10915|10917|10915|10919.4|10917.4|10916.2|10914.2|2476
1722941400000|2024-08-06 10:50:00|10916.2|10914.2|10913.1|10911.1|10917|10915|10912.3|10910.3|1720
1722941700000|2024-08-06 10:55:00|10912.3|10910.3|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|1719
1722942000000|2024-08-06 11:00:00|10910|10908|10910|10908|10911.5|10909.5|10907.6|10905.6|3140
1722942300000|2024-08-06 11:05:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|2347
1722942600000|2024-08-06 11:10:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2445
1722942900000|2024-08-06 11:15:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|1071
1722943200000|2024-08-06 11:20:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|1252
1722943500000|2024-08-06 11:25:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|2255
1722943800000|2024-08-06 11:30:00|10908.8|10906.8|10910.8|10908.8|10911.5|10909.5|10906.9|10904.9|9727
1722944100000|2024-08-06 11:35:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10910|10908|3866
1722944400000|2024-08-06 11:40:00|10910.8|10908.8|10915.5|10913.5|10918.6|10916.6|10910.8|10908.8|6082
1722944700000|2024-08-06 11:45:00|10916.2|10914.2|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|4201
1722945000000|2024-08-06 11:50:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2001
1722945300000|2024-08-06 11:55:00|10914.3|10912.3|10914.7|10912.7|10916.2|10914.2|10913.1|10911.1|18106
1722945600000|2024-08-06 12:00:00|10913.9|10911.9|10920.9|10918.9|10921.7|10919.7|10913.9|10911.9|7798
1722945900000|2024-08-06 12:05:00|10921.7|10919.7|10920.1|10918.1|10925.6|10923.6|10919.4|10917.4|6699
1722946200000|2024-08-06 12:10:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|4372
1722946500000|2024-08-06 12:15:00|10921.7|10919.7|10924|10922|10924|10922|10920.9|10918.9|4128
1722946800000|2024-08-06 12:20:00|10923.3|10921.3|10921.7|10919.7|10925.6|10923.6|10920.9|10918.9|5913
1722947100000|2024-08-06 12:25:00|10922.5|10920.5|10925.6|10923.6|10926.4|10924.4|10921.7|10919.7|3134
1722947400000|2024-08-06 12:30:00|10924.8|10922.8|10932.6|10930.6|10934.2|10932.2|10924|10922|7213
1722947700000|2024-08-06 12:35:00|10931.9|10929.9|10929.5|10927.5|10933.4|10931.4|10927.2|10925.2|5806
1722948000000|2024-08-06 12:40:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10928.7|10926.7|7097
1722948300000|2024-08-06 12:45:00|10932.6|10930.6|10932.6|10930.6|10935.8|10933.8|10930.3|10928.3|6084
1722948600000|2024-08-06 12:50:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10928.7|10926.7|4749
1722948900000|2024-08-06 12:55:00|10934.2|10932.2|10929.5|10927.5|10935|10933|10928.7|10926.7|9637
1722949200000|2024-08-06 13:00:00|10930.3|10928.3|10928|10926|10935|10933|10927.2|10925.2|6436
1722949500000|2024-08-06 13:05:00|10927.2|10925.2|10931.1|10929.1|10932.6|10930.6|10927.2|10925.2|5640
1722949800000|2024-08-06 13:10:00|10931.9|10929.9|10932.6|10930.6|10935|10933|10931.1|10929.1|4898
1722950100000|2024-08-06 13:15:00|10931.9|10929.9|10932.6|10930.6|10935|10933|10930.3|10928.3|4313
1722950400000|2024-08-06 13:20:00|10933.4|10931.4|10938.9|10936.9|10940.5|10938.5|10932.6|10930.6|7078
1722950700000|2024-08-06 13:25:00|10938.1|10936.1|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|5384
1722951000000|2024-08-06 13:30:00|10939.7|10937.7|10935|10933|10942|10940|10933.4|10931.4|9266
1722951300000|2024-08-06 13:35:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|6678
1722951600000|2024-08-06 13:40:00|10932.6|10930.6|10934.2|10932.2|10935|10933|10931.1|10929.1|7567
1722951900000|2024-08-06 13:45:00|10933.4|10931.4|10930.3|10928.3|10939.7|10937.7|10930.3|10928.3|7398
1722952200000|2024-08-06 13:50:00|10931.1|10929.1|10926.4|10924.4|10931.9|10929.9|10926.4|10924.4|7505
1722952500000|2024-08-06 13:55:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10925.6|10923.6|7123
1722952800000|2024-08-06 14:00:00|10929.9|10927.9|10928.7|10926.7|10931.1|10929.1|10924.8|10922.8|6795
1722953100000|2024-08-06 14:05:00|10929.5|10927.5|10928.7|10926.7|10931.9|10929.9|10927.2|10925.2|13718
1722953400000|2024-08-06 14:10:00|10928|10926|10928|10926|10928.7|10926.7|10926.4|10924.4|4876
1722953700000|2024-08-06 14:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10925.6|10923.6|4585
1722954000000|2024-08-06 14:20:00|10926.4|10924.4|10921.7|10919.7|10927.2|10925.2|10921.7|10919.7|8633
1722954300000|2024-08-06 14:25:00|10922.5|10920.5|10921.7|10919.7|10925.6|10923.6|10921.7|10919.7|6226
1722954600000|2024-08-06 14:30:00|10920.9|10918.9|10923.3|10921.3|10926.4|10924.4|10920.1|10918.1|6126
1722954900000|2024-08-06 14:35:00|10922.5|10920.5|10918.6|10916.6|10922.5|10920.5|10915.5|10913.5|8232
1722955200000|2024-08-06 14:40:00|10917.8|10915.8|10913.9|10911.9|10918.6|10916.6|10913.1|10911.1|5922
1722955500000|2024-08-06 14:45:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|9329
1722955800000|2024-08-06 14:50:00|10913.9|10911.9|10910|10908|10914.7|10912.7|10909.2|10907.2|6151
1722956100000|2024-08-06 14:55:00|10910.8|10908.8|10915.5|10913.5|10917|10915|10910.8|10908.8|11552
1722956400000|2024-08-06 15:00:00|10914.7|10912.7|10910.8|10908.8|10914.7|10912.7|10910|10908|6095
1722956700000|2024-08-06 15:05:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|8864
1722957000000|2024-08-06 15:10:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|4820
1722957300000|2024-08-06 15:15:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|3875
1722957600000|2024-08-06 15:20:00|10916.2|10914.2|10913.9|10911.9|10917.8|10915.8|10912.3|10910.3|4825
1722957900000|2024-08-06 15:25:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|4237
1722958200000|2024-08-06 15:30:00|10915.5|10913.5|10907.6|10905.6|10915.5|10913.5|10903.7|10901.7|6941
1722958500000|2024-08-06 15:35:00|10906.9|10904.9|10904.5|10902.5|10908.4|10906.4|10900.6|10898.6|9006
1722958800000|2024-08-06 15:40:00|10903.7|10901.7|10910|10908|10912.3|10910.3|10903.7|10901.7|5015
1722959100000|2024-08-06 15:45:00|10910.4|10908.4|10912.3|10910.3|10913.9|10911.9|10910|10908|3118
1722959400000|2024-08-06 15:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910|10908|4020
1722959700000|2024-08-06 15:55:00|10913.1|10911.1|10906.9|10904.9|10913.1|10911.1|10906.1|10904.1|9542
1722960000000|2024-08-06 16:00:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10904.5|10902.5|8016
1722960300000|2024-08-06 16:05:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|5461
1722960600000|2024-08-06 16:10:00|10909.2|10907.2|10905.3|10903.3|10910.8|10908.8|10905.3|10903.3|3701
1722960900000|2024-08-06 16:15:00|10906.1|10904.1|10909.2|10907.2|10911.5|10909.5|10905.3|10903.3|4241
1722961200000|2024-08-06 16:20:00|10910|10908|10907.6|10905.6|10910|10908|10906.1|10904.1|3609
1722961500000|2024-08-06 16:25:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|4706
1722961800000|2024-08-06 16:30:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2485
1722962100000|2024-08-06 16:35:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10906.1|10904.1|4647
1722962400000|2024-08-06 16:40:00|10910|10908|10906.1|10904.1|10910|10908|10906.1|10904.1|4396
1722962700000|2024-08-06 16:45:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10903.7|10901.7|1938
1722963000000|2024-08-06 16:50:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|3301
1722963300000|2024-08-06 16:55:00|10906.1|10904.1|10903|10901|10906.1|10904.1|10902.2|10900.2|4477
1722963600000|2024-08-06 17:00:00|10902.2|10900.2|10902.2|10900.2|10905.7|10903.7|10900.6|10898.6|7880
1722963900000|2024-08-06 17:05:00|10903|10901|10899.8|10897.8|10903|10901|10897.5|10895.5|5818
1722964200000|2024-08-06 17:10:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|3053
1722964500000|2024-08-06 17:15:00|10900.6|10898.6|10900.6|10898.6|10903|10901|10900.6|10898.6|2620
1722964800000|2024-08-06 17:20:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10899.8|10897.8|3735
1722965100000|2024-08-06 17:25:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|2853
1722965400000|2024-08-06 17:30:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|1428
1722965700000|2024-08-06 17:35:00|10903|10901|10900.6|10898.6|10903|10901|10899.8|10897.8|3168
1722966000000|2024-08-06 17:40:00|10899.8|10897.8|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|3704
1722966300000|2024-08-06 17:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|3708
1722966600000|2024-08-06 17:50:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2414
1722966900000|2024-08-06 17:55:00|10896.7|10894.7|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|2208
1722967200000|2024-08-06 18:00:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|3475
1722967500000|2024-08-06 18:05:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|5083
1722967800000|2024-08-06 18:10:00|10901.4|10899.4|10904.5|10902.5|10904.5|10902.5|10901.4|10899.4|6145
1722968100000|2024-08-06 18:15:00|10903.7|10901.7|10904.5|10902.5|10904.9|10902.9|10903|10901|3592
1722968400000|2024-08-06 18:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1479
1722968700000|2024-08-06 18:25:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|2705
1722969000000|2024-08-06 18:30:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2402
1722969300000|2024-08-06 18:35:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|1197
1722969600000|2024-08-06 18:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|3387
1722969900000|2024-08-06 18:45:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|2106
1722970200000|2024-08-06 18:50:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|2839
1722970500000|2024-08-06 18:55:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10905.3|10903.3|5535
1722970800000|2024-08-06 19:00:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2848
1722971100000|2024-08-06 19:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10903.7|10901.7|4065
1722971400000|2024-08-06 19:10:00|10907.6|10905.6|10909.2|10907.2|10910.8|10908.8|10906.9|10904.9|5631
1722971700000|2024-08-06 19:15:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|1784
1722972000000|2024-08-06 19:20:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|3144
1722972300000|2024-08-06 19:25:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3323
1722972600000|2024-08-06 19:30:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|938
1722972900000|2024-08-06 19:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|2127
1722973200000|2024-08-06 19:40:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|1688
1722973500000|2024-08-06 19:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|3576
1722973800000|2024-08-06 19:50:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|4376
1722974100000|2024-08-06 19:55:00|10905.3|10903.3|10904.5|10902.5|10909.2|10907.2|10904.5|10902.5|11818
1722974400000|2024-08-06 20:00:00|10906.1|10904.1|10912.3|10910.3|10912.3|10910.3|10906.1|10904.1|6887
1722974700000|2024-08-06 20:05:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|2011
1722975000000|2024-08-06 20:10:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|2687
1722975300000|2024-08-06 20:15:00|10906.9|10904.9|10903|10901|10906.9|10904.9|10903|10901|4055
1722975600000|2024-08-06 20:20:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|2367
1722975900000|2024-08-06 20:25:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3206
1722976200000|2024-08-06 20:30:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|2891
1722976500000|2024-08-06 20:35:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|789
1722976800000|2024-08-06 20:40:00|10900.6|10898.6|10903|10901|10903|10901|10900.6|10898.6|1256
1722977100000|2024-08-06 20:45:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|1206
1722977400000|2024-08-06 20:50:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|2806
1722977700000|2024-08-06 20:55:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2132
1722981600000|2024-08-06 22:00:00|10913.1|10911.1|10907.6|10905.6|10915.1|10913.1|10906.9|10904.9|994
1722981900000|2024-08-06 22:05:00|10908|10906|10909.2|10907.2|10910|10908|10907.6|10905.6|228
1722982200000|2024-08-06 22:10:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|620
1722982500000|2024-08-06 22:15:00|10907.6|10905.6|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|433
1722982800000|2024-08-06 22:20:00|10906.1|10904.1|10908.8|10906.8|10909.2|10907.2|10906.1|10904.1|246
1722983100000|2024-08-06 22:25:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|186
1722983400000|2024-08-06 22:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|463
1722983700000|2024-08-06 22:35:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|425
1722984000000|2024-08-06 22:40:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|168
1722984300000|2024-08-06 22:45:00|10912.3|10910.3|10911.2|10909.2|10912.3|10910.3|10909.6|10907.6|334
1722984600000|2024-08-06 22:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|98
1722984900000|2024-08-06 22:55:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|289
1722985200000|2024-08-06 23:00:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|307
1722985500000|2024-08-06 23:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|59
1722985800000|2024-08-06 23:10:00|10910|10908|10908.8|10906.8|10910|10908|10908.4|10906.4|165
1722986100000|2024-08-06 23:15:00|10909.2|10907.2|10910.4|10908.4|10910.8|10908.8|10909.2|10907.2|186
1722986400000|2024-08-06 23:20:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|102
1722986700000|2024-08-06 23:25:00|10910.8|10908.8|10911.2|10909.2|10912.3|10910.3|10910.8|10908.8|280
1722987000000|2024-08-06 23:30:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910|10908|601
1722987300000|2024-08-06 23:35:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|200
1722987600000|2024-08-06 23:40:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|180
1722987900000|2024-08-06 23:45:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|552
1722988200000|2024-08-06 23:50:00|10913.1|10911.1|10911.9|10909.9|10913.9|10911.9|10911.9|10909.9|221
1722988500000|2024-08-06 23:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|185
1722988800000|2024-08-07 00:00:00|10912.3|10910.3|10916.2|10914.2|10917|10915|10912.3|10910.3|2051
1722989100000|2024-08-07 00:05:00|10915.5|10913.5|10909.2|10907.2|10915.5|10913.5|10908.4|10906.4|706
1722989400000|2024-08-07 00:10:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|612
1722989700000|2024-08-07 00:15:00|10907.3|10905.3|10909.2|10907.2|10909.2|10907.2|10906.5|10904.5|936
1722990000000|2024-08-07 00:20:00|10910|10908|10907.6|10905.6|10910|10908|10906.9|10904.9|482
1722990300000|2024-08-07 00:25:00|10908.4|10906.4|10905.3|10903.3|10909.2|10907.2|10903.7|10901.7|1396
1722990600000|2024-08-07 00:30:00|10905.7|10903.7|10904.5|10902.5|10907.6|10905.6|10903.7|10901.7|1031
1722990900000|2024-08-07 00:35:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1033
1722991200000|2024-08-07 00:40:00|10904.1|10902.1|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|968
1722991500000|2024-08-07 00:45:00|10903|10901|10902.2|10900.2|10903.3|10901.3|10901.4|10899.4|1723
1722991800000|2024-08-07 00:50:00|10903|10901|10907.6|10905.6|10907.6|10905.6|10903|10901|771
1722992100000|2024-08-07 00:55:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|845
1722992400000|2024-08-07 01:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|929
1722992700000|2024-08-07 01:05:00|10909.2|10907.2|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|827
1722993000000|2024-08-07 01:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|525
1722993300000|2024-08-07 01:15:00|10910|10908|10907.6|10905.6|10910.4|10908.4|10906.9|10904.9|873
1722993600000|2024-08-07 01:20:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|570
1722993900000|2024-08-07 01:25:00|10906.9|10904.9|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|591
1722994200000|2024-08-07 01:30:00|10903.7|10901.7|10903|10901|10905.3|10903.3|10902.2|10900.2|866
1722994500000|2024-08-07 01:35:00|10903.7|10901.7|10906.1|10904.1|10907.3|10905.3|10903|10901|751
1722994800000|2024-08-07 01:40:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10902.2|10900.2|1531
1722995100000|2024-08-07 01:45:00|10902.6|10900.6|10897.5|10895.5|10903|10901|10896.7|10894.7|2727
1722995400000|2024-08-07 01:50:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1010
1722995700000|2024-08-07 01:55:00|10894.4|10892.4|10895.5|10893.5|10895.9|10893.9|10894.4|10892.4|1332
1722996000000|2024-08-07 02:00:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.1|10893.1|1651
1722996300000|2024-08-07 02:05:00|10897.9|10895.9|10897.9|10895.9|10898.3|10896.3|10896.7|10894.7|641
1722996600000|2024-08-07 02:10:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10896.7|10894.7|477
1722996900000|2024-08-07 02:15:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|465
1722997200000|2024-08-07 02:20:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1516
1722997500000|2024-08-07 02:25:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|1313
1722997800000|2024-08-07 02:30:00|10897.5|10895.5|10900.6|10898.6|10900.6|10898.6|10897.5|10895.5|755
1722998100000|2024-08-07 02:35:00|10901.4|10899.4|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|974
1722998400000|2024-08-07 02:40:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|407
1722998700000|2024-08-07 02:45:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|145
1722999000000|2024-08-07 02:50:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|354
1722999300000|2024-08-07 02:55:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|253
1722999600000|2024-08-07 03:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|164
1722999900000|2024-08-07 03:05:00|10896.7|10894.7|10894.4|10892.4|10897.5|10895.5|10894.4|10892.4|484
1723000200000|2024-08-07 03:10:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|647
1723000500000|2024-08-07 03:15:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|412
1723000800000|2024-08-07 03:20:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|344
1723001100000|2024-08-07 03:25:00|10895.9|10893.9|10896.3|10894.3|10896.7|10894.7|10895.1|10893.1|120
1723001400000|2024-08-07 03:30:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|593
1723001700000|2024-08-07 03:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|521
1723002000000|2024-08-07 03:40:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|170
1723002300000|2024-08-07 03:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|359
1723002600000|2024-08-07 03:50:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|306
1723002900000|2024-08-07 03:55:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|560
1723003200000|2024-08-07 04:00:00|10895.9|10893.9|10894.8|10892.8|10895.9|10893.9|10894.4|10892.4|298
1723003500000|2024-08-07 04:05:00|10895.1|10893.1|10894.8|10892.8|10895.1|10893.1|10894.4|10892.4|164
1723003800000|2024-08-07 04:10:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.8|10892.8|189
1723004100000|2024-08-07 04:15:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|459
1723004400000|2024-08-07 04:20:00|10894.8|10892.8|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|443
1723004700000|2024-08-07 04:25:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|337
1723005000000|2024-08-07 04:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|1413
1723005300000|2024-08-07 04:35:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|546
1723005600000|2024-08-07 04:40:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892|10890|421
1723005900000|2024-08-07 04:45:00|10894|10892|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|753
1723006200000|2024-08-07 04:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|305
1723006500000|2024-08-07 04:55:00|10893.2|10891.2|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|437
1723006800000|2024-08-07 05:00:00|10894|10892|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|419
1723007100000|2024-08-07 05:05:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|304
1723007400000|2024-08-07 05:10:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892|10890|1150
1723007700000|2024-08-07 05:15:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|909
1723008000000|2024-08-07 05:20:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|505
1723008300000|2024-08-07 05:25:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|744
1723008600000|2024-08-07 05:30:00|10895.9|10893.9|10892|10890|10895.9|10893.9|10892|10890|1188
1723008900000|2024-08-07 05:35:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|669
1723009200000|2024-08-07 05:40:00|10892.4|10890.4|10895.1|10893.1|10895.9|10893.9|10892|10890|1343
1723009500000|2024-08-07 05:45:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|555
1723009800000|2024-08-07 05:50:00|10896.7|10894.7|10896.7|10894.7|10897.1|10895.1|10894.4|10892.4|564
1723010100000|2024-08-07 05:55:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|440
1723010400000|2024-08-07 06:00:00|10898.3|10896.3|10899|10897|10900.6|10898.6|10898.3|10896.3|1851
1723010700000|2024-08-07 06:05:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10897.5|10895.5|1358
1723011000000|2024-08-07 06:10:00|10899.8|10897.8|10904.5|10902.5|10904.5|10902.5|10899.8|10897.8|1985
1723011300000|2024-08-07 06:15:00|10904.1|10902.1|10905.3|10903.3|10906.9|10904.9|10903|10901|3982
1723011600000|2024-08-07 06:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|1854
1723011900000|2024-08-07 06:25:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1567
1723012200000|2024-08-07 06:30:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10901.4|10899.4|1202
1723012500000|2024-08-07 06:35:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10902.2|10900.2|1985
1723012800000|2024-08-07 06:40:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|1913
1723013100000|2024-08-07 06:45:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1111
1723013400000|2024-08-07 06:50:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|1583
1723013700000|2024-08-07 06:55:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|3000
1723014000000|2024-08-07 07:00:00|10906.1|10904.1|10903|10901|10906.9|10904.9|10902.2|10900.2|2198
1723014300000|2024-08-07 07:05:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10899|10897|2047
1723014600000|2024-08-07 07:10:00|10899|10897|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|2451
1723014900000|2024-08-07 07:15:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|1348
1723015200000|2024-08-07 07:20:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|2119
1723015500000|2024-08-07 07:25:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|1503
1723015800000|2024-08-07 07:30:00|10895.9|10893.9|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|2713
1723016100000|2024-08-07 07:35:00|10894.4|10892.4|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|2691
1723016400000|2024-08-07 07:40:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10892|10890|1578
1723016700000|2024-08-07 07:45:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|864
1723017000000|2024-08-07 07:50:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|2290
1723017300000|2024-08-07 07:55:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|1773
1723017600000|2024-08-07 08:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1387
1723017900000|2024-08-07 08:05:00|10892|10890|10890.5|10888.5|10892|10890|10888.9|10886.9|1423
1723018200000|2024-08-07 08:10:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1401
1723018500000|2024-08-07 08:15:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1265
1723018800000|2024-08-07 08:20:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|743
1723019100000|2024-08-07 08:25:00|10890.5|10888.5|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1849
1723019400000|2024-08-07 08:30:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|884
1723019700000|2024-08-07 08:35:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1539
1723020000000|2024-08-07 08:40:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|3082
1723020300000|2024-08-07 08:45:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1423
1723020600000|2024-08-07 08:50:00|10889.3|10887.3|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|462
1723020900000|2024-08-07 08:55:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|718
1723021200000|2024-08-07 09:00:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1397
1723021500000|2024-08-07 09:05:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|841
1723021800000|2024-08-07 09:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|806
1723022100000|2024-08-07 09:15:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|2142
1723022400000|2024-08-07 09:20:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|922
1723022700000|2024-08-07 09:25:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|2140
1723023000000|2024-08-07 09:30:00|10887.7|10885.7|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|1789
1723023300000|2024-08-07 09:35:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1685
1723023600000|2024-08-07 09:40:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|689
1723023900000|2024-08-07 09:45:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1861
1723024200000|2024-08-07 09:50:00|10887.7|10885.7|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|2010
1723024500000|2024-08-07 09:55:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1747
1723024800000|2024-08-07 10:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|883
1723025100000|2024-08-07 10:05:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|310
1723025400000|2024-08-07 10:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1507
1723025700000|2024-08-07 10:15:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|730
1723026000000|2024-08-07 10:20:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1768
1723026300000|2024-08-07 10:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|524
1723026600000|2024-08-07 10:30:00|10887.7|10885.7|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|833
1723026900000|2024-08-07 10:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|787
1723027200000|2024-08-07 10:40:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1342
1723027500000|2024-08-07 10:45:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|989
1723027800000|2024-08-07 10:50:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|761
1723028100000|2024-08-07 10:55:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1238
1723028400000|2024-08-07 11:00:00|10888.1|10886.1|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|759
1723028700000|2024-08-07 11:05:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|1724
1723029000000|2024-08-07 11:10:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1354
1723029300000|2024-08-07 11:15:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10884.2|10882.2|1683
1723029600000|2024-08-07 11:20:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|1357
1723029900000|2024-08-07 11:25:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|1385
1723030200000|2024-08-07 11:30:00|10888.1|10886.1|10888.9|10886.9|10892|10890|10888.1|10886.1|3821
1723030500000|2024-08-07 11:35:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|2188
1723030800000|2024-08-07 11:40:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10886.5|10884.5|5059
1723031100000|2024-08-07 11:45:00|10892|10890|10892|10890|10893.6|10891.6|10891.2|10889.2|3058
1723031400000|2024-08-07 11:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|8425
1723031700000|2024-08-07 11:55:00|10892.8|10890.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|2689
1723032000000|2024-08-07 12:00:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3295
1723032300000|2024-08-07 12:05:00|10894.8|10892.8|10892.8|10890.8|10894.8|10892.8|10891.2|10889.2|2878
1723032600000|2024-08-07 12:10:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10892|10890|3681
1723032900000|2024-08-07 12:15:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|2647
1723033200000|2024-08-07 12:20:00|10892|10890|10892|10890|10893.6|10891.6|10890.5|10888.5|6243
1723033500000|2024-08-07 12:25:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10891.2|10889.2|8371
1723033800000|2024-08-07 12:30:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10889.7|10887.7|6570
1723034100000|2024-08-07 12:35:00|10893.6|10891.6|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|3259
1723034400000|2024-08-07 12:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|2718
1723034700000|2024-08-07 12:45:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|4763
1723035000000|2024-08-07 12:50:00|10895.1|10893.1|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|3443
1723035300000|2024-08-07 12:55:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|5560
1723035600000|2024-08-07 13:00:00|10895.1|10893.1|10898.3|10896.3|10898.3|10896.3|10894.4|10892.4|3415
1723035900000|2024-08-07 13:05:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|5500
1723036200000|2024-08-07 13:10:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10892|10890|4216
1723036500000|2024-08-07 13:15:00|10894|10892|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|3905
1723036800000|2024-08-07 13:20:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|3085
1723037100000|2024-08-07 13:25:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|3940
1723037400000|2024-08-07 13:30:00|10890.1|10888.1|10892|10890|10893.6|10891.6|10889.7|10887.7|4549
1723037700000|2024-08-07 13:35:00|10892.8|10890.8|10888.1|10886.1|10892.8|10890.8|10887.3|10885.3|6922
1723038000000|2024-08-07 13:40:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|3144
1723038300000|2024-08-07 13:45:00|10886.5|10884.5|10885|10883|10888.1|10886.1|10884.2|10882.2|4796
1723038600000|2024-08-07 13:50:00|10884.2|10882.2|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|4452
1723038900000|2024-08-07 13:55:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|6909
1723039200000|2024-08-07 14:00:00|10886.5|10884.5|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|6552
1723039500000|2024-08-07 14:05:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3550
1723039800000|2024-08-07 14:10:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|4125
1723040100000|2024-08-07 14:15:00|10886.5|10884.5|10888.9|10886.9|10889.3|10887.3|10885|10883|5327
1723040400000|2024-08-07 14:20:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3385
1723040700000|2024-08-07 14:25:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|4127
1723041000000|2024-08-07 14:30:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|3472
1723041300000|2024-08-07 14:35:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|5154
1723041600000|2024-08-07 14:40:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885|10883|4153
1723041900000|2024-08-07 14:45:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|19508
1723042200000|2024-08-07 14:50:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|2804
1723042500000|2024-08-07 14:55:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|2831
1723042800000|2024-08-07 15:00:00|10883.4|10881.4|10879.5|10877.5|10884.2|10882.2|10879.5|10877.5|7173
1723043100000|2024-08-07 15:05:00|10880.3|10878.3|10875.6|10873.6|10880.3|10878.3|10875.6|10873.6|6975
1723043400000|2024-08-07 15:10:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10875.6|10873.6|7896
1723043700000|2024-08-07 15:15:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10876.4|10874.4|10714
1723044000000|2024-08-07 15:20:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|3270
1723044300000|2024-08-07 15:25:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|2014
1723044600000|2024-08-07 15:30:00|10881.1|10879.1|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|5561
1723044900000|2024-08-07 15:35:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878|10876|3069
1723045200000|2024-08-07 15:40:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|5908
1723045500000|2024-08-07 15:45:00|10880.7|10878.7|10882.6|10880.6|10883.4|10881.4|10880.7|10878.7|6127
1723045800000|2024-08-07 15:50:00|10881.9|10879.9|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|4759
1723046100000|2024-08-07 15:55:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|3136
1723046400000|2024-08-07 16:00:00|10881.9|10879.9|10883.4|10881.4|10885|10883|10881.1|10879.1|3064
1723046700000|2024-08-07 16:05:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|4144
1723047000000|2024-08-07 16:10:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1808
1723047300000|2024-08-07 16:15:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|3235
1723047600000|2024-08-07 16:20:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|4173
1723047900000|2024-08-07 16:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2588
1723048200000|2024-08-07 16:30:00|10881.1|10879.1|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|4190
1723048500000|2024-08-07 16:35:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10882.6|10880.6|2516
1723048800000|2024-08-07 16:40:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|2599
1723049100000|2024-08-07 16:45:00|10884.2|10882.2|10887.3|10885.3|10888.1|10886.1|10884.2|10882.2|4764
1723049400000|2024-08-07 16:50:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3826
1723049700000|2024-08-07 16:55:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|5912
1723050000000|2024-08-07 17:00:00|10887.3|10885.3|10879.5|10877.5|10888.1|10886.1|10873.3|10871.3|10030
1723050300000|2024-08-07 17:05:00|10878.7|10876.7|10877.2|10875.2|10881.9|10879.9|10877.2|10875.2|8368
1723050600000|2024-08-07 17:10:00|10876.4|10874.4|10878.7|10876.7|10879.5|10877.5|10874.8|10872.8|5554
1723050900000|2024-08-07 17:15:00|10878|10876|10883.4|10881.4|10884.2|10882.2|10878|10876|4256
1723051200000|2024-08-07 17:20:00|10884.2|10882.2|10881.9|10879.9|10885|10883|10881.1|10879.1|5036
1723051500000|2024-08-07 17:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2622
1723051800000|2024-08-07 17:30:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|6612
1723052100000|2024-08-07 17:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|3667
1723052400000|2024-08-07 17:40:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1599
1723052700000|2024-08-07 17:45:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|3374
1723053000000|2024-08-07 17:50:00|10882.6|10880.6|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|3846
1723053300000|2024-08-07 17:55:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10884.2|10882.2|3977
1723053600000|2024-08-07 18:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|3283
1723053900000|2024-08-07 18:05:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|5077
1723054200000|2024-08-07 18:10:00|10891.2|10889.2|10894.4|10892.4|10895.1|10893.1|10891.2|10889.2|7373
1723054500000|2024-08-07 18:15:00|10893.6|10891.6|10892.8|10890.8|10895.1|10893.1|10891.2|10889.2|6315
1723054800000|2024-08-07 18:20:00|10893.6|10891.6|10892.8|10890.8|10896.7|10894.7|10891.2|10889.2|5507
1723055100000|2024-08-07 18:25:00|10892|10890|10885.8|10883.8|10892.8|10890.8|10885.8|10883.8|6281
1723055400000|2024-08-07 18:30:00|10886.2|10884.2|10883.4|10881.4|10886.2|10884.2|10879.5|10877.5|10923
1723055700000|2024-08-07 18:35:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10881.9|10879.9|6328
1723056000000|2024-08-07 18:40:00|10884.2|10882.2|10881.1|10879.1|10885|10883|10880.3|10878.3|4982
1723056300000|2024-08-07 18:45:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10877.2|10875.2|7166
1723056600000|2024-08-07 18:50:00|10878.7|10876.7|10881.9|10879.9|10881.9|10879.9|10877.2|10875.2|5112
1723056900000|2024-08-07 18:55:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|10589
1723057200000|2024-08-07 19:00:00|10881.9|10879.9|10876.4|10874.4|10882.6|10880.6|10876.4|10874.4|7705
1723057500000|2024-08-07 19:05:00|10877.2|10875.2|10878|10876|10878|10876|10875.6|10873.6|7253
1723057800000|2024-08-07 19:10:00|10878.7|10876.7|10882.6|10880.6|10882.6|10880.6|10878|10876|5041
1723058100000|2024-08-07 19:15:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|3540
1723058400000|2024-08-07 19:20:00|10881.9|10879.9|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|2551
1723058700000|2024-08-07 19:25:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|3590
1723059000000|2024-08-07 19:30:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10881.9|10879.9|5806
1723059300000|2024-08-07 19:35:00|10883.4|10881.4|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|7289
1723059600000|2024-08-07 19:40:00|10886.2|10884.2|10885|10883|10886.5|10884.5|10885|10883|4197
1723059900000|2024-08-07 19:45:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|6966
1723060200000|2024-08-07 19:50:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|5248
1723060500000|2024-08-07 19:55:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10887.3|10885.3|12662
1723060800000|2024-08-07 20:00:00|10890.5|10888.5|10890.5|10888.5|10892.8|10890.8|10888.1|10886.1|9257
1723061100000|2024-08-07 20:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|4536
1723061400000|2024-08-07 20:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|5537
1723061700000|2024-08-07 20:15:00|10891.2|10889.2|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|5015
1723062000000|2024-08-07 20:20:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10888.9|10886.9|4001
1723062300000|2024-08-07 20:25:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|2949
1723062600000|2024-08-07 20:30:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|4001
1723062900000|2024-08-07 20:35:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10891.2|10889.2|5795
1723063200000|2024-08-07 20:40:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|2764
1723063500000|2024-08-07 20:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|2908
1723063800000|2024-08-07 20:50:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3570
1723064100000|2024-08-07 20:55:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|4497
1723068000000|2024-08-07 22:00:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|560
1723068300000|2024-08-07 22:05:00|10897.1|10895.1|10901.4|10899.4|10902.2|10900.2|10897.1|10895.1|1152
1723068600000|2024-08-07 22:10:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10902.2|10900.2|882
1723068900000|2024-08-07 22:15:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|555
1723069200000|2024-08-07 22:20:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|166
1723069500000|2024-08-07 22:25:00|10901|10899|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|655
1723069800000|2024-08-07 22:30:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|265
1723070100000|2024-08-07 22:35:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|188
1723070400000|2024-08-07 22:40:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|264
1723070700000|2024-08-07 22:45:00|10901.8|10899.8|10902.2|10900.2|10903.7|10901.7|10901.8|10899.8|351
1723071000000|2024-08-07 22:50:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|143
1723071300000|2024-08-07 22:55:00|10902.2|10900.2|10903|10901|10903.3|10901.3|10901.4|10899.4|400
1723071600000|2024-08-07 23:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|107
1723071900000|2024-08-07 23:05:00|10903.7|10901.7|10903.7|10901.7|10904.1|10902.1|10903.7|10901.7|209
1723072200000|2024-08-07 23:10:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|609
1723072500000|2024-08-07 23:15:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|419
1723072800000|2024-08-07 23:20:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|1225
1723073100000|2024-08-07 23:25:00|10910|10908|10913.1|10911.1|10915.1|10913.1|10910|10908|1530
1723073400000|2024-08-07 23:30:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|2032
1723073700000|2024-08-07 23:35:00|10913.9|10911.9|10920.1|10918.1|10920.1|10918.1|10913.9|10911.9|2630
1723074000000|2024-08-07 23:40:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10914.7|10912.7|2567
1723074300000|2024-08-07 23:45:00|10915.5|10913.5|10910.8|10908.8|10916.2|10914.2|10910.8|10908.8|1982
1723074600000|2024-08-07 23:50:00|10911.5|10909.5|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|786
1723074900000|2024-08-07 23:55:00|10910.8|10908.8|10906.1|10904.1|10911.5|10909.5|10906.1|10904.1|2083
1723075200000|2024-08-08 00:00:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|1042
1723075500000|2024-08-08 00:05:00|10906.9|10904.9|10910.8|10908.8|10913.1|10911.1|10906.1|10904.1|2052
1723075800000|2024-08-08 00:10:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|1446
1723076100000|2024-08-08 00:15:00|10910|10908|10906.1|10904.1|10910|10908|10906.1|10904.1|1096
1723076400000|2024-08-08 00:20:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10905.3|10903.3|1316
1723076700000|2024-08-08 00:25:00|10908.8|10906.8|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|883
1723077000000|2024-08-08 00:30:00|10911.5|10909.5|10915.5|10913.5|10916.2|10914.2|10910.8|10908.8|1827
1723077300000|2024-08-08 00:35:00|10914.7|10912.7|10919.4|10917.4|10919.8|10917.8|10914.7|10912.7|2398
1723077600000|2024-08-08 00:40:00|10918.6|10916.6|10915.5|10913.5|10918.6|10916.6|10915.5|10913.5|1473
1723077900000|2024-08-08 00:45:00|10915.1|10913.1|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|1664
1723078200000|2024-08-08 00:50:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910|10908|1552
1723078500000|2024-08-08 00:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1640
1723078800000|2024-08-08 01:00:00|10911.5|10909.5|10907.6|10905.6|10911.5|10909.5|10907.6|10905.6|793
1723079100000|2024-08-08 01:05:00|10908.4|10906.4|10910|10908|10910|10908|10906.9|10904.9|1796
1723079400000|2024-08-08 01:10:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|895
1723079700000|2024-08-08 01:15:00|10908.4|10906.4|10906.9|10904.9|10910|10908|10906.1|10904.1|1630
1723080000000|2024-08-08 01:20:00|10907.3|10905.3|10907.6|10905.6|10909.2|10907.2|10907.3|10905.3|696
1723080300000|2024-08-08 01:25:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|402
1723080600000|2024-08-08 01:30:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10902.2|10900.2|1515
1723080900000|2024-08-08 01:35:00|10903.7|10901.7|10904.5|10902.5|10906.9|10904.9|10903|10901|1341
1723081200000|2024-08-08 01:40:00|10904.9|10902.9|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|612
1723081500000|2024-08-08 01:45:00|10906.5|10904.5|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|793
1723081800000|2024-08-08 01:50:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|876
1723082100000|2024-08-08 01:55:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|390
1723082400000|2024-08-08 02:00:00|10902.2|10900.2|10901.8|10899.8|10903|10901|10900.6|10898.6|1488
1723082700000|2024-08-08 02:05:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|606
1723083000000|2024-08-08 02:10:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|730
1723083300000|2024-08-08 02:15:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|521
1723083600000|2024-08-08 02:20:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|287
1723083900000|2024-08-08 02:25:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|574
1723084200000|2024-08-08 02:30:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|252
1723084500000|2024-08-08 02:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|119
1723084800000|2024-08-08 02:40:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|365
1723085100000|2024-08-08 02:45:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.3|10901.3|580
1723085400000|2024-08-08 02:50:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|71
1723085700000|2024-08-08 02:55:00|10904.1|10902.1|10906.9|10904.9|10906.9|10904.9|10904.1|10902.1|563
1723086000000|2024-08-08 03:00:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|914
1723086300000|2024-08-08 03:05:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10903.7|10901.7|510
1723086600000|2024-08-08 03:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|594
1723086900000|2024-08-08 03:15:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|63
1723087200000|2024-08-08 03:20:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|89
1723087500000|2024-08-08 03:25:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903|10901|285
1723087800000|2024-08-08 03:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|197
1723088100000|2024-08-08 03:35:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|274
1723088400000|2024-08-08 03:40:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|557
1723088700000|2024-08-08 03:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|173
1723089000000|2024-08-08 03:50:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1293
1723089300000|2024-08-08 03:55:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|505
1723089600000|2024-08-08 04:00:00|10908|10906|10910|10908|10910|10908|10907.6|10905.6|1009
1723089900000|2024-08-08 04:05:00|10909.2|10907.2|10910.8|10908.8|10912.3|10910.3|10909.2|10907.2|916
1723090200000|2024-08-08 04:10:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|398
1723090500000|2024-08-08 04:15:00|10910.4|10908.4|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|576
1723090800000|2024-08-08 04:20:00|10908.8|10906.8|10909.2|10907.2|10910.4|10908.4|10908.4|10906.4|709
1723091100000|2024-08-08 04:25:00|10908.8|10906.8|10910|10908|10910|10908|10908.4|10906.4|479
1723091400000|2024-08-08 04:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|583
1723091700000|2024-08-08 04:35:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|485
1723092000000|2024-08-08 04:40:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|602
1723092300000|2024-08-08 04:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|641
1723092600000|2024-08-08 04:50:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|174
1723092900000|2024-08-08 04:55:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|229
1723093200000|2024-08-08 05:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|339
1723093500000|2024-08-08 05:05:00|10908|10906|10907.6|10905.6|10908|10906|10906.9|10904.9|187
1723093800000|2024-08-08 05:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|199
1723094100000|2024-08-08 05:15:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|487
1723094400000|2024-08-08 05:20:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|806
1723094700000|2024-08-08 05:25:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|228
1723095000000|2024-08-08 05:30:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1414
1723095300000|2024-08-08 05:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|1093
1723095600000|2024-08-08 05:40:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|1283
1723095900000|2024-08-08 05:45:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910|10908|1284
1723096200000|2024-08-08 05:50:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|1428
1723096500000|2024-08-08 05:55:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|880
1723096800000|2024-08-08 06:00:00|10913.9|10911.9|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1316
1723097100000|2024-08-08 06:05:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|1323
1723097400000|2024-08-08 06:10:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|968
1723097700000|2024-08-08 06:15:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10910|10908|652
1723098000000|2024-08-08 06:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908|10906|1683
1723098300000|2024-08-08 06:25:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|2232
1723098600000|2024-08-08 06:30:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10908.4|10906.4|1492
1723098900000|2024-08-08 06:35:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10908.4|10906.4|1045
1723099200000|2024-08-08 06:40:00|10909.2|10907.2|10904.5|10902.5|10909.2|10907.2|10904.5|10902.5|2501
1723099500000|2024-08-08 06:45:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1242
1723099800000|2024-08-08 06:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|939
1723100100000|2024-08-08 06:55:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10903|10901|2036
1723100400000|2024-08-08 07:00:00|10905.7|10903.7|10909.2|10907.2|10910|10908|10905.3|10903.3|1797
1723100700000|2024-08-08 07:05:00|10910|10908|10906.9|10904.9|10910|10908|10906.1|10904.1|1524
1723101000000|2024-08-08 07:10:00|10906.1|10904.1|10908.4|10906.4|10910|10908|10906.1|10904.1|2011
1723101300000|2024-08-08 07:15:00|10907.6|10905.6|10910|10908|10912.3|10910.3|10906.9|10904.9|2160
1723101600000|2024-08-08 07:20:00|10909.2|10907.2|10912.3|10910.3|10913.1|10911.1|10909.2|10907.2|777
1723101900000|2024-08-08 07:25:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10910.8|10908.8|3496
1723102200000|2024-08-08 07:30:00|10910.8|10908.8|10913.1|10911.1|10913.9|10911.9|10910.8|10908.8|2403
1723102500000|2024-08-08 07:35:00|10912.3|10910.3|10913.9|10911.9|10915.5|10913.5|10911.5|10909.5|2168
1723102800000|2024-08-08 07:40:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3612
1723103100000|2024-08-08 07:45:00|10917|10915|10917|10915|10919.4|10917.4|10916.2|10914.2|3009
1723103400000|2024-08-08 07:50:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|1525
1723103700000|2024-08-08 07:55:00|10915.5|10913.5|10913.1|10911.1|10916.2|10914.2|10913.1|10911.1|2126
1723104000000|2024-08-08 08:00:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10910.8|10908.8|1559
1723104300000|2024-08-08 08:05:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1457
1723104600000|2024-08-08 08:10:00|10912.3|10910.3|10910|10908|10912.3|10910.3|10910|10908|1508
1723104900000|2024-08-08 08:15:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1153
1723105200000|2024-08-08 08:20:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|2278
1723105500000|2024-08-08 08:25:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10907.6|10905.6|1349
1723105800000|2024-08-08 08:30:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|2295
1723106100000|2024-08-08 08:35:00|10908|10906|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1948
1723106400000|2024-08-08 08:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|1825
1723106700000|2024-08-08 08:45:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|2000
1723107000000|2024-08-08 08:50:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2150
1723107300000|2024-08-08 08:55:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|2179
1723107600000|2024-08-08 09:00:00|10910|10908|10910.8|10908.8|10913.9|10911.9|10910|10908|2363
1723107900000|2024-08-08 09:05:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2247
1723108200000|2024-08-08 09:10:00|10910.8|10908.8|10906.9|10904.9|10910.8|10908.8|10906.9|10904.9|2531
1723108500000|2024-08-08 09:15:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|1841
1723108800000|2024-08-08 09:20:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|2096
1723109100000|2024-08-08 09:25:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|4273
1723109400000|2024-08-08 09:30:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|648
1723109700000|2024-08-08 09:35:00|10907.6|10905.6|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|1748
1723110000000|2024-08-08 09:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|915
1723110300000|2024-08-08 09:45:00|10908.4|10906.4|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|788
1723110600000|2024-08-08 09:50:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|416
1723110900000|2024-08-08 09:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|940
1723111200000|2024-08-08 10:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1333
1723111500000|2024-08-08 10:05:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1862
1723111800000|2024-08-08 10:10:00|10908.4|10906.4|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|2080
1723112100000|2024-08-08 10:15:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1466
1723112400000|2024-08-08 10:20:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2139
1723112700000|2024-08-08 10:25:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1979
1723113000000|2024-08-08 10:30:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1944
1723113300000|2024-08-08 10:35:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|896
1723113600000|2024-08-08 10:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|995
1723113900000|2024-08-08 10:45:00|10902.6|10900.6|10903|10901|10903.7|10901.7|10901.4|10899.4|2140
1723114200000|2024-08-08 10:50:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|1427
1723114500000|2024-08-08 10:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1142
1723114800000|2024-08-08 11:00:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2608
1723115100000|2024-08-08 11:05:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|1668
1723115400000|2024-08-08 11:10:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|3327
1723115700000|2024-08-08 11:15:00|10901.4|10899.4|10907.6|10905.6|10907.6|10905.6|10901.4|10899.4|4140
1723116000000|2024-08-08 11:20:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2566
1723116300000|2024-08-08 11:25:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|878
1723116600000|2024-08-08 11:30:00|10902.6|10900.6|10900.6|10898.6|10903.7|10901.7|10900.6|10898.6|1079
1723116900000|2024-08-08 11:35:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10897.5|10895.5|5208
1723117200000|2024-08-08 11:40:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|4342
1723117500000|2024-08-08 11:45:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|2969
1723117800000|2024-08-08 11:50:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|3031
1723118100000|2024-08-08 11:55:00|10899|10897|10899|10897|10899|10897|10897.5|10895.5|2097
1723118400000|2024-08-08 12:00:00|10898.3|10896.3|10898.3|10896.3|10899.8|10897.8|10896.7|10894.7|3817
1723118700000|2024-08-08 12:05:00|10899|10897|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|5428
1723119000000|2024-08-08 12:10:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10899.8|10897.8|4983
1723119300000|2024-08-08 12:15:00|10903.3|10901.3|10901.4|10899.4|10904.5|10902.5|10900.6|10898.6|3643
1723119600000|2024-08-08 12:20:00|10900.6|10898.6|10903|10901|10905.3|10903.3|10900.6|10898.6|8311
1723119900000|2024-08-08 12:25:00|10903.7|10901.7|10899|10897|10903.7|10901.7|10899|10897|6630
1723120200000|2024-08-08 12:30:00|10899.4|10897.4|10869.4|10867.4|10899.4|10897.4|10863.9|10861.9|29004
1723120500000|2024-08-08 12:35:00|10870.1|10868.1|10874|10872|10876.4|10874.4|10870.1|10868.1|13319
1723120800000|2024-08-08 12:40:00|10874.8|10872.8|10873.3|10871.3|10876.4|10874.4|10869|10867|13964
1723121100000|2024-08-08 12:45:00|10872.5|10870.5|10868.6|10866.6|10874.8|10872.8|10866.2|10864.2|9090
1723121400000|2024-08-08 12:50:00|10867.8|10865.8|10860|10858|10868.6|10866.6|10859.2|10857.2|14109
1723121700000|2024-08-08 12:55:00|10860.8|10858.8|10863.9|10861.9|10863.9|10861.9|10858.4|10856.4|10507
1723122000000|2024-08-08 13:00:00|10863.1|10861.1|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|8169
1723122300000|2024-08-08 13:05:00|10864.7|10862.7|10860.8|10858.8|10866.2|10864.2|10860.8|10858.8|6367
1723122600000|2024-08-08 13:10:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10859.2|10857.2|5312
1723122900000|2024-08-08 13:15:00|10860.8|10858.8|10856.9|10854.9|10861.5|10859.5|10854.5|10852.5|10117
1723123200000|2024-08-08 13:20:00|10856.1|10854.1|10855.3|10853.3|10859.2|10857.2|10854.5|10852.5|6187
1723123500000|2024-08-08 13:25:00|10856.1|10854.1|10856.1|10854.1|10859.2|10857.2|10855.3|10853.3|9201
1723123800000|2024-08-08 13:30:00|10856.9|10854.9|10859.2|10857.2|10860.8|10858.8|10853.7|10851.7|12371
1723124100000|2024-08-08 13:35:00|10858.8|10856.8|10860.4|10858.4|10861.5|10859.5|10856.9|10854.9|5926
1723124400000|2024-08-08 13:40:00|10860|10858|10860|10858|10862.3|10860.3|10857.6|10855.6|7280
1723124700000|2024-08-08 13:45:00|10859.2|10857.2|10862.3|10860.3|10863.1|10861.1|10859.2|10857.2|5398
1723125000000|2024-08-08 13:50:00|10861.5|10859.5|10862.3|10860.3|10863.9|10861.9|10857.6|10855.6|6333
1723125300000|2024-08-08 13:55:00|10861.5|10859.5|10864.7|10862.7|10864.7|10862.7|10861.5|10859.5|5166
1723125600000|2024-08-08 14:00:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10861.5|10859.5|7741
1723125900000|2024-08-08 14:05:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|5807
1723126200000|2024-08-08 14:10:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|5835
1723126500000|2024-08-08 14:15:00|10864.7|10862.7|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|2637
1723126800000|2024-08-08 14:20:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|4984
1723127100000|2024-08-08 14:25:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10859.2|10857.2|5009
1723127400000|2024-08-08 14:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|4596
1723127700000|2024-08-08 14:35:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|3920
1723128000000|2024-08-08 14:40:00|10857.6|10855.6|10860|10858|10860|10858|10856.9|10854.9|5652
1723128300000|2024-08-08 14:45:00|10860.8|10858.8|10863.5|10861.5|10863.9|10861.9|10860.8|10858.8|3801
1723128600000|2024-08-08 14:50:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|4437
1723128900000|2024-08-08 14:55:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|9454
1723129200000|2024-08-08 15:00:00|10865.5|10863.5|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|6695
1723129500000|2024-08-08 15:05:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|5470
1723129800000|2024-08-08 15:10:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|8233
1723130100000|2024-08-08 15:15:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|3336
1723130400000|2024-08-08 15:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10867|10865|3484
1723130700000|2024-08-08 15:25:00|10869|10867|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|4006
1723131000000|2024-08-08 15:30:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|3511
1723131300000|2024-08-08 15:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|2478
1723131600000|2024-08-08 15:40:00|10869.4|10867.4|10870.9|10868.9|10872.5|10870.5|10867.8|10865.8|6491
1723131900000|2024-08-08 15:45:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|4061
1723132200000|2024-08-08 15:50:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|3849
1723132500000|2024-08-08 15:55:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3992
1723132800000|2024-08-08 16:00:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2051
1723133100000|2024-08-08 16:05:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|2244
1723133400000|2024-08-08 16:10:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|3154
1723133700000|2024-08-08 16:15:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|3509
1723134000000|2024-08-08 16:20:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|4788
1723134300000|2024-08-08 16:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|4113
1723134600000|2024-08-08 16:30:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1388
1723134900000|2024-08-08 16:35:00|10867|10865|10866.2|10864.2|10867|10865|10864.7|10862.7|2644
1723135200000|2024-08-08 16:40:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|2539
1723135500000|2024-08-08 16:45:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|4185
1723135800000|2024-08-08 16:50:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1546
1723136100000|2024-08-08 16:55:00|10862.7|10860.7|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|4370
1723136400000|2024-08-08 17:00:00|10865.1|10863.1|10861.5|10859.5|10866.2|10864.2|10858.4|10856.4|9645
1723136700000|2024-08-08 17:05:00|10860.8|10858.8|10865.5|10863.5|10865.5|10863.5|10859.2|10857.2|8986
1723137000000|2024-08-08 17:10:00|10864.7|10862.7|10866.2|10864.2|10867.8|10865.8|10863.1|10861.1|4083
1723137300000|2024-08-08 17:15:00|10865.5|10863.5|10863.9|10861.9|10867|10865|10863.1|10861.1|3657
1723137600000|2024-08-08 17:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3156
1723137900000|2024-08-08 17:25:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1915
1723138200000|2024-08-08 17:30:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1814
1723138500000|2024-08-08 17:35:00|10863.9|10861.9|10860|10858|10863.9|10861.9|10860|10858|4788
1723138800000|2024-08-08 17:40:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|2064
1723139100000|2024-08-08 17:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|2304
1723139400000|2024-08-08 17:50:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|2678
1723139700000|2024-08-08 17:55:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3044
1723140000000|2024-08-08 18:00:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|5462
1723140300000|2024-08-08 18:05:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|6313
1723140600000|2024-08-08 18:10:00|10857.3|10855.3|10860.8|10858.8|10861.5|10859.5|10857.3|10855.3|4606
1723140900000|2024-08-08 18:15:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|1909
1723141200000|2024-08-08 18:20:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|787
1723141500000|2024-08-08 18:25:00|10859.2|10857.2|10863.1|10861.1|10863.1|10861.1|10859.2|10857.2|1449
1723141800000|2024-08-08 18:30:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1791
1723142100000|2024-08-08 18:35:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1460
1723142400000|2024-08-08 18:40:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|2335
1723142700000|2024-08-08 18:45:00|10865.1|10863.1|10867|10865|10867|10865|10865.1|10863.1|1903
1723143000000|2024-08-08 18:50:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|4704
1723143300000|2024-08-08 18:55:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|5258
1723143600000|2024-08-08 19:00:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|2290
1723143900000|2024-08-08 19:05:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|2891
1723144200000|2024-08-08 19:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|3699
1723144500000|2024-08-08 19:15:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1795
1723144800000|2024-08-08 19:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|2343
1723145100000|2024-08-08 19:25:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|866
1723145400000|2024-08-08 19:30:00|10863.9|10861.9|10866.2|10864.2|10867|10865|10863.9|10861.9|2835
1723145700000|2024-08-08 19:35:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|3120
1723146000000|2024-08-08 19:40:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|1921
1723146300000|2024-08-08 19:45:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2561
1723146600000|2024-08-08 19:50:00|10867|10865|10867|10865|10868.6|10866.6|10866.2|10864.2|2871
1723146900000|2024-08-08 19:55:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|4067
1723147200000|2024-08-08 20:00:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2355
1723147500000|2024-08-08 20:05:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1503
1723147800000|2024-08-08 20:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|2225
1723148100000|2024-08-08 20:15:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|3188
1723148400000|2024-08-08 20:20:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1056
1723148700000|2024-08-08 20:25:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|3351
1723149000000|2024-08-08 20:30:00|10867.8|10865.8|10869|10867|10870.1|10868.1|10867.8|10865.8|3122
1723149300000|2024-08-08 20:35:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1024
1723149600000|2024-08-08 20:40:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1651
1723149900000|2024-08-08 20:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1372
1723150200000|2024-08-08 20:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1169
1723150500000|2024-08-08 20:55:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3101
1723154400000|2024-08-08 22:00:00|10866.2|10864.2|10869.4|10867.4|10870.1|10868.1|10866.2|10864.2|547
1723154700000|2024-08-08 22:05:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|57
1723155000000|2024-08-08 22:10:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|53
1723155300000|2024-08-08 22:15:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|424
1723155600000|2024-08-08 22:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|345
1723155900000|2024-08-08 22:25:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|104
1723156200000|2024-08-08 22:30:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|142
1723156500000|2024-08-08 22:35:00|10868.2|10866.2|10870.1|10868.1|10870.1|10868.1|10868.2|10866.2|322
1723156800000|2024-08-08 22:40:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|172
1723157100000|2024-08-08 22:45:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|138
1723157400000|2024-08-08 22:50:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|125
1723157700000|2024-08-08 22:55:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|348
1723158000000|2024-08-08 23:00:00|10869|10867|10870.1|10868.1|10870.1|10868.1|10869|10867|208
1723158300000|2024-08-08 23:05:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|200
1723158600000|2024-08-08 23:10:00|10869.8|10867.8|10867|10865|10870.1|10868.1|10867|10865|329
1723158900000|2024-08-08 23:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|260
1723159200000|2024-08-08 23:20:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|198
1723159500000|2024-08-08 23:25:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|182
1723159800000|2024-08-08 23:30:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|331
1723160100000|2024-08-08 23:35:00|||||||||130
1723160400000|2024-08-08 23:40:00|10870.1|10868.1|10869|10867|10870.1|10868.1|10868.6|10866.6|149
1723160700000|2024-08-08 23:45:00|10868.6|10866.6|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|186
1723161000000|2024-08-08 23:50:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|712
1723161300000|2024-08-08 23:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|327
1723161600000|2024-08-09 00:00:00|10870.1|10868.1|10873.3|10871.3|10873.3|10871.3|10869.4|10867.4|825
1723161900000|2024-08-09 00:05:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|358
1723162200000|2024-08-09 00:10:00|10871.7|10869.7|10874|10872|10874|10872|10870.1|10868.1|494
1723162500000|2024-08-09 00:15:00|10873.7|10871.7|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|841
1723162800000|2024-08-09 00:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|675
1723163100000|2024-08-09 00:25:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874|10872|411
1723163400000|2024-08-09 00:30:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|375
1723163700000|2024-08-09 00:35:00|10874.4|10872.4|10874.8|10872.8|10876.4|10874.4|10874|10872|463
1723164000000|2024-08-09 00:40:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|341
1723164300000|2024-08-09 00:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874|10872|937
1723164600000|2024-08-09 00:50:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|375
1723164900000|2024-08-09 00:55:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|370
1723165200000|2024-08-09 01:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874|10872|386
1723165500000|2024-08-09 01:05:00|10875.2|10873.2|10874|10872|10875.2|10873.2|10873.3|10871.3|199
1723165800000|2024-08-09 01:10:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|607
1723166100000|2024-08-09 01:15:00|10871.7|10869.7|10874|10872|10874|10872|10871.7|10869.7|211
1723166400000|2024-08-09 01:20:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|184
1723166700000|2024-08-09 01:25:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|425
1723167000000|2024-08-09 01:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|502
1723167300000|2024-08-09 01:35:00|10872.5|10870.5|10874|10872|10875.6|10873.6|10872.5|10870.5|687
1723167600000|2024-08-09 01:40:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|300
1723167900000|2024-08-09 01:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|5657
1723168200000|2024-08-09 01:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|350
1723168500000|2024-08-09 01:55:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|2979
1723168800000|2024-08-09 02:00:00|10877.6|10875.6|10878|10876|10878|10876|10876.8|10874.8|717
1723169100000|2024-08-09 02:05:00|10877.2|10875.2|10876.8|10874.8|10878|10876|10876.4|10874.4|530
1723169400000|2024-08-09 02:10:00|10877.2|10875.2|10876|10874|10877.2|10875.2|10875.6|10873.6|142
1723169700000|2024-08-09 02:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|315
1723170000000|2024-08-09 02:20:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|361
1723170300000|2024-08-09 02:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|631
1723170600000|2024-08-09 02:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|384
1723170900000|2024-08-09 02:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|660
1723171200000|2024-08-09 02:40:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|81
1723171500000|2024-08-09 02:45:00|10876|10874|10875.6|10873.6|10876|10874|10875.6|10873.6|107
1723171800000|2024-08-09 02:50:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|101
1723172100000|2024-08-09 02:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|249
1723172400000|2024-08-09 03:00:00|10875.6|10873.6|10875.6|10873.6|10876|10874|10875.6|10873.6|121
1723172700000|2024-08-09 03:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|560
1723173000000|2024-08-09 03:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|609
1723173300000|2024-08-09 03:15:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|129
1723173600000|2024-08-09 03:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|90
1723173900000|2024-08-09 03:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|127
1723174200000|2024-08-09 03:30:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|569
1723174500000|2024-08-09 03:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|104
1723174800000|2024-08-09 03:40:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|348
1723175100000|2024-08-09 03:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1068
1723175400000|2024-08-09 03:50:00|10878.3|10876.3|10878|10876|10878.7|10876.7|10878|10876|381
1723175700000|2024-08-09 03:55:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|133
1723176000000|2024-08-09 04:00:00|||||||||49
1723176300000|2024-08-09 04:05:00|10878.7|10876.7|10878.3|10876.3|10878.7|10876.7|10878|10876|521
1723176600000|2024-08-09 04:10:00|10878|10876|10878|10876|10879.1|10877.1|10878|10876|242
1723176900000|2024-08-09 04:15:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|223
1723177200000|2024-08-09 04:20:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|100
1723177500000|2024-08-09 04:25:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|114
1723177800000|2024-08-09 04:30:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|320
1723178100000|2024-08-09 04:35:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|237
1723178400000|2024-08-09 04:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|198
1723178700000|2024-08-09 04:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|312
1723179000000|2024-08-09 04:50:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|3916
1723179300000|2024-08-09 04:55:00|10879.5|10877.5|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|633
1723179600000|2024-08-09 05:00:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10880.3|10878.3|1143
1723179900000|2024-08-09 05:05:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|469
1723180200000|2024-08-09 05:10:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|305
1723180500000|2024-08-09 05:15:00|10880.7|10878.7|10880.3|10878.3|10880.7|10878.7|10880.3|10878.3|152
1723180800000|2024-08-09 05:20:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.7|10878.7|296
1723181100000|2024-08-09 05:25:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|587
1723181400000|2024-08-09 05:30:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|115
1723181700000|2024-08-09 05:35:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|211
1723182000000|2024-08-09 05:40:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|529
1723182300000|2024-08-09 05:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|62
1723182600000|2024-08-09 05:50:00|||||||||204
1723182900000|2024-08-09 05:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|505
1723183200000|2024-08-09 06:00:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|911
1723183500000|2024-08-09 06:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|540
1723183800000|2024-08-09 06:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|924
1723184100000|2024-08-09 06:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|566
1723184400000|2024-08-09 06:20:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1407
1723184700000|2024-08-09 06:25:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|298
1723185000000|2024-08-09 06:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1544
1723185300000|2024-08-09 06:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|430
1723185600000|2024-08-09 06:40:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|836
1723185900000|2024-08-09 06:45:00|10878|10876|10875.6|10873.6|10878|10876|10875.6|10873.6|594
1723186200000|2024-08-09 06:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|975
1723186500000|2024-08-09 06:55:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|829
1723186800000|2024-08-09 07:00:00|10874|10872|10877.2|10875.2|10877.2|10875.2|10874|10872|2822
1723187100000|2024-08-09 07:05:00|10876.4|10874.4|10875.6|10873.6|10878|10876|10874.8|10872.8|2463
1723187400000|2024-08-09 07:10:00|10874.8|10872.8|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|2052
1723187700000|2024-08-09 07:15:00|10878|10876|10877.2|10875.2|10878|10876|10874.8|10872.8|977
1723188000000|2024-08-09 07:20:00|10876.4|10874.4|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1458
1723188300000|2024-08-09 07:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1450
1723188600000|2024-08-09 07:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|1169
1723188900000|2024-08-09 07:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|1115
1723189200000|2024-08-09 07:40:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|445
1723189500000|2024-08-09 07:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1045
1723189800000|2024-08-09 07:50:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|225
1723190100000|2024-08-09 07:55:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|754
1723190400000|2024-08-09 08:00:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|1393
1723190700000|2024-08-09 08:05:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874|10872|1626
1723191000000|2024-08-09 08:10:00|10874|10872|10877.2|10875.2|10878|10876|10874|10872|665
1723191300000|2024-08-09 08:15:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1762
1723191600000|2024-08-09 08:20:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1406
1723191900000|2024-08-09 08:25:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|896
1723192200000|2024-08-09 08:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1550
1723192500000|2024-08-09 08:35:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10873.3|10871.3|857
1723192800000|2024-08-09 08:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1750
1723193100000|2024-08-09 08:45:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|965
1723193400000|2024-08-09 08:50:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|727
1723193700000|2024-08-09 08:55:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10874.8|10872.8|1373
1723194000000|2024-08-09 09:00:00|10878|10876|10874.8|10872.8|10878|10876|10874.8|10872.8|963
1723194300000|2024-08-09 09:05:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|1508
1723194600000|2024-08-09 09:10:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10873.3|10871.3|555
1723194900000|2024-08-09 09:15:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|770
1723195200000|2024-08-09 09:20:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|1624
1723195500000|2024-08-09 09:25:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|1531
1723195800000|2024-08-09 09:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1383
1723196100000|2024-08-09 09:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|1493
1723196400000|2024-08-09 09:40:00|10874.8|10872.8|10878.7|10876.7|10878.7|10876.7|10874.8|10872.8|780
1723196700000|2024-08-09 09:45:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|1357
1723197000000|2024-08-09 09:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|1948
1723197300000|2024-08-09 09:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|634
1723197600000|2024-08-09 10:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1793
1723197900000|2024-08-09 10:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|582
1723198200000|2024-08-09 10:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|547
1723198500000|2024-08-09 10:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|811
1723198800000|2024-08-09 10:20:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|585
1723199100000|2024-08-09 10:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1071
1723199400000|2024-08-09 10:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|177
1723199700000|2024-08-09 10:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1288
1723200000000|2024-08-09 10:40:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878|10876|3903
1723200300000|2024-08-09 10:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1435
1723200600000|2024-08-09 10:50:00|10878.7|10876.7|10876.4|10874.4|10879.5|10877.5|10876.4|10874.4|2171
1723200900000|2024-08-09 10:55:00|10875.6|10873.6|10878|10876|10878|10876|10875.6|10873.6|997
1723201200000|2024-08-09 11:00:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|906
1723201500000|2024-08-09 11:05:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1387
1723201800000|2024-08-09 11:10:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1136
1723202100000|2024-08-09 11:15:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|3091
1723202400000|2024-08-09 11:20:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1992
1723202700000|2024-08-09 11:25:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|1331
1723203000000|2024-08-09 11:30:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|973
1723203300000|2024-08-09 11:35:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878|10876|1187
1723203600000|2024-08-09 11:40:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10880.7|10878.7|1649
1723203900000|2024-08-09 11:45:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|2190
1723204200000|2024-08-09 11:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1731
1723204500000|2024-08-09 11:55:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2059
1723204800000|2024-08-09 12:00:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10880.3|10878.3|3280
1723205100000|2024-08-09 12:05:00|10884.2|10882.2|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|4399
1723205400000|2024-08-09 12:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1892
1723205700000|2024-08-09 12:15:00|10881.9|10879.9|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|2494
1723206000000|2024-08-09 12:20:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|4639
1723206300000|2024-08-09 12:25:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|4115
1723206600000|2024-08-09 12:30:00|10887.3|10885.3|10888.1|10886.1|10889.7|10887.7|10883.4|10881.4|12939
1723206900000|2024-08-09 12:35:00|10888.9|10886.9|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|9367
1723207200000|2024-08-09 12:40:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|9048
1723207500000|2024-08-09 12:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|10325
1723207800000|2024-08-09 12:50:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|2337
1723208100000|2024-08-09 12:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2365
1723208400000|2024-08-09 13:00:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1880
1723208700000|2024-08-09 13:05:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|2270
1723209000000|2024-08-09 13:10:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|2430
1723209300000|2024-08-09 13:15:00|10888.1|10886.1|10890.5|10888.5|10891.2|10889.2|10887.3|10885.3|3651
1723209600000|2024-08-09 13:20:00|10889.7|10887.7|10892|10890|10892|10890|10888.9|10886.9|3517
1723209900000|2024-08-09 13:25:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|4642
1723210200000|2024-08-09 13:30:00|10891.2|10889.2|10888.1|10886.1|10891.2|10889.2|10888.1|10886.1|4601
1723210500000|2024-08-09 13:35:00|10888.9|10886.9|10885|10883|10888.9|10886.9|10885|10883|4670
1723210800000|2024-08-09 13:40:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|6476
1723211100000|2024-08-09 13:45:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|2621
1723211400000|2024-08-09 13:50:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|3280
1723211700000|2024-08-09 13:55:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|3915
1723212000000|2024-08-09 14:00:00|10886.9|10884.9|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|3646
1723212300000|2024-08-09 14:05:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885|10883|3074
1723212600000|2024-08-09 14:10:00|10885|10883|10885|10883|10886.5|10884.5|10884.2|10882.2|1975
1723212900000|2024-08-09 14:15:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|1799
1723213200000|2024-08-09 14:20:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|2434
1723213500000|2024-08-09 14:25:00|10886.2|10884.2|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1212
1723213800000|2024-08-09 14:30:00|10887.7|10885.7|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|4702
1723214100000|2024-08-09 14:35:00|10889.7|10887.7|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|2896
1723214400000|2024-08-09 14:40:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|1633
1723214700000|2024-08-09 14:45:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|2859
1723215000000|2024-08-09 14:50:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|6258
1723215300000|2024-08-09 14:55:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10879.5|10877.5|2895
1723215600000|2024-08-09 15:00:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|6035
1723215900000|2024-08-09 15:05:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|2742
1723216200000|2024-08-09 15:10:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|3402
1723216500000|2024-08-09 15:15:00|10883.4|10881.4|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|4003
1723216800000|2024-08-09 15:20:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|4708
1723217100000|2024-08-09 15:25:00|10885|10883|10888.1|10886.1|10888.1|10886.1|10885|10883|2817
1723217400000|2024-08-09 15:30:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2525
1723217700000|2024-08-09 15:35:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2678
1723218000000|2024-08-09 15:40:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|712
1723218300000|2024-08-09 15:45:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1476
1723218600000|2024-08-09 15:50:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|2119
1723218900000|2024-08-09 15:55:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10882.6|10880.6|3145
1723219200000|2024-08-09 16:00:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|1089
1723219500000|2024-08-09 16:05:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1802
1723219800000|2024-08-09 16:10:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1006
1723220100000|2024-08-09 16:15:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|3088
1723220400000|2024-08-09 16:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|998
1723220700000|2024-08-09 16:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|628
1723221000000|2024-08-09 16:30:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|2550
1723221300000|2024-08-09 16:35:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1965
1723221600000|2024-08-09 16:40:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|1007
1723221900000|2024-08-09 16:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1937
1723222200000|2024-08-09 16:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|2313
1723222500000|2024-08-09 16:55:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|2451
1723222800000|2024-08-09 17:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1484
1723223100000|2024-08-09 17:05:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|5452
1723223400000|2024-08-09 17:10:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|2483
1723223700000|2024-08-09 17:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1930
1723224000000|2024-08-09 17:20:00|10877.6|10875.6|10878|10876|10878.7|10876.7|10877.2|10875.2|1410
1723224300000|2024-08-09 17:25:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|1235
1723224600000|2024-08-09 17:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1339
1723224900000|2024-08-09 17:35:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10875.6|10873.6|2755
1723225200000|2024-08-09 17:40:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.4|10872.4|1734
1723225500000|2024-08-09 17:45:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|461
1723225800000|2024-08-09 17:50:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|2004
1723226100000|2024-08-09 17:55:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1345
1723226400000|2024-08-09 18:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1451
1723226700000|2024-08-09 18:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1137
1723227000000|2024-08-09 18:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874|10872|2780
1723227300000|2024-08-09 18:15:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10873.3|10871.3|3075
1723227600000|2024-08-09 18:20:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|2207
1723227900000|2024-08-09 18:25:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|4636
1723228200000|2024-08-09 18:30:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|2784
1723228500000|2024-08-09 18:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1535
1723228800000|2024-08-09 18:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|2165
1723229100000|2024-08-09 18:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1010
1723229400000|2024-08-09 18:50:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2710
1723229700000|2024-08-09 18:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|3877
1723230000000|2024-08-09 19:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2906
1723230300000|2024-08-09 19:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|2294
1723230600000|2024-08-09 19:10:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|2110
1723230900000|2024-08-09 19:15:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|408
1723231200000|2024-08-09 19:20:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|851
1723231500000|2024-08-09 19:25:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|982
1723231800000|2024-08-09 19:30:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|633
1723232100000|2024-08-09 19:35:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2254
1723232400000|2024-08-09 19:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|3276
1723232700000|2024-08-09 19:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|593
1723233000000|2024-08-09 19:50:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|2749
1723233300000|2024-08-09 19:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|3108
1723233600000|2024-08-09 20:00:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|3611
1723233900000|2024-08-09 20:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|806
1723234200000|2024-08-09 20:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|626
1723234500000|2024-08-09 20:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1210
1723234800000|2024-08-09 20:20:00|||||||||791
1723235100000|2024-08-09 20:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|669
1723235400000|2024-08-09 20:30:00|||||||||858
1723235700000|2024-08-09 20:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1371
1723236000000|2024-08-09 20:40:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|664
1723236300000|2024-08-09 20:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|756
1723236600000|2024-08-09 20:50:00|||||||||625
1723236900000|2024-08-09 20:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|4103
1722879000000|2024-08-05 17:30:00|10944.4|10942.4|10936.5|10934.5|10945.1|10943.1|10936.5|10934.5|5775
1722879300000|2024-08-05 17:35:00|10935.8|10933.8|10938.9|10936.9|10939.7|10937.7|10935.8|10933.8|4581
1722879600000|2024-08-05 17:40:00|10938.1|10936.1|10940.5|10938.5|10942.8|10940.8|10936.5|10934.5|3708
1722879900000|2024-08-05 17:45:00|10941.2|10939.2|10945.9|10943.9|10946.7|10944.7|10939.7|10937.7|3014
1722880200000|2024-08-05 17:50:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10944.4|10942.4|3602
1722880500000|2024-08-05 17:55:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10944.4|10942.4|4160
1722880800000|2024-08-05 18:00:00|10945.9|10943.9|10945.1|10943.1|10948.3|10946.3|10943.6|10941.6|3473
1722881100000|2024-08-05 18:05:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942|10940|3005
1722881400000|2024-08-05 18:10:00|10943.6|10941.6|10946.7|10944.7|10946.7|10944.7|10943.2|10941.2|3766
1722881700000|2024-08-05 18:15:00|10945.9|10943.9|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|3956
1722882000000|2024-08-05 18:20:00|10945.9|10943.9|10948.3|10946.3|10949.8|10947.8|10945.9|10943.9|3589
1722882300000|2024-08-05 18:25:00|10949|10947|10942.8|10940.8|10949|10947|10942|10940|3544
1722882600000|2024-08-05 18:30:00|10943.6|10941.6|10948.3|10946.3|10949|10947|10943.6|10941.6|3281
1722882900000|2024-08-05 18:35:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10946.7|10944.7|3943
1722883200000|2024-08-05 18:40:00|10950.6|10948.6|10953.7|10951.7|10954.5|10952.5|10950.6|10948.6|4664
1722883500000|2024-08-05 18:45:00|10953|10951|10951.4|10949.4|10953.7|10951.7|10949.8|10947.8|5317
1722883800000|2024-08-05 18:50:00|10950.6|10948.6|10949|10947|10953|10951|10947.5|10945.5|8189
1722884100000|2024-08-05 18:55:00|10948.3|10946.3|10952.2|10950.2|10953|10951|10945.9|10943.9|10886
1722884400000|2024-08-05 19:00:00|10951.4|10949.4|10953|10951|10955.3|10953.3|10950.6|10948.6|9270
1722884700000|2024-08-05 19:05:00|10952.2|10950.2|10956.9|10954.9|10957.6|10955.6|10952.2|10950.2|4790
1722885000000|2024-08-05 19:10:00|10957.6|10955.6|10960.8|10958.8|10960.8|10958.8|10956.1|10954.1|6468
1722885300000|2024-08-05 19:15:00|10960|10958|10958.4|10956.4|10962.3|10960.3|10958.4|10956.4|3599
1722885600000|2024-08-05 19:20:00|10957.6|10955.6|10953.7|10951.7|10958.4|10956.4|10953.7|10951.7|4840
1722885900000|2024-08-05 19:25:00|10953|10951|10953.7|10951.7|10956.1|10954.1|10953|10951|2896
1722886200000|2024-08-05 19:30:00|10953|10951|10956.1|10954.1|10956.9|10954.9|10953|10951|3723
1722886500000|2024-08-05 19:35:00|10956.9|10954.9|10956.9|10954.9|10958.4|10956.4|10956.1|10954.1|2811
1722886800000|2024-08-05 19:40:00|10956.1|10954.1|10961.5|10959.5|10962.3|10960.3|10956.1|10954.1|3469
1722887100000|2024-08-05 19:45:00|10962.3|10960.3|10961.5|10959.5|10962.3|10960.3|10959.2|10957.2|2682
1722887400000|2024-08-05 19:50:00|10962.3|10960.3|10957.6|10955.6|10963.1|10961.1|10957.6|10955.6|5177
1722887700000|2024-08-05 19:55:00|10956.9|10954.9|10954.5|10952.5|10957.6|10955.6|10951.8|10949.8|10502
1722888000000|2024-08-05 20:00:00|10955.3|10953.3|10953.7|10951.7|10956.9|10954.9|10952.2|10950.2|6909
1722888300000|2024-08-05 20:05:00|10954.5|10952.5|10950.6|10948.6|10955.3|10953.3|10950.2|10948.2|2200
1722888600000|2024-08-05 20:10:00|10951.4|10949.4|10953|10951|10953.7|10951.7|10950.6|10948.6|2378
1722888900000|2024-08-05 20:15:00|10953.7|10951.7|10953|10951|10955.3|10953.3|10952.2|10950.2|3955
1722889200000|2024-08-05 20:20:00|10952.2|10950.2|10949.8|10947.8|10953|10951|10949.8|10947.8|1605
1722889500000|2024-08-05 20:25:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10948.3|10946.3|1921
1722889800000|2024-08-05 20:30:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|1859
1722890100000|2024-08-05 20:35:00|10952.6|10950.6|10954.5|10952.5|10954.5|10952.5|10952.2|10950.2|2389
1722890400000|2024-08-05 20:40:00|10955.3|10953.3|10953|10951|10955.3|10953.3|10953|10951|2086
1722890700000|2024-08-05 20:45:00|10953.7|10951.7|10951.4|10949.4|10953.7|10951.7|10951.4|10949.4|1480
1722891000000|2024-08-05 20:50:00|10950.6|10948.6|10949|10947|10950.6|10948.6|10948.3|10946.3|1439
1722891300000|2024-08-05 20:55:00|10948.7|10946.7|10945.1|10943.1|10948.7|10946.7|10944.4|10942.4|4853
1722895200000|2024-08-05 22:00:00|10941.2|10939.2|10948.3|10946.3|10950.6|10948.6|10941.2|10939.2|831
1722895500000|2024-08-05 22:05:00|10948.7|10946.7|10949|10947|10949.8|10947.8|10947.5|10945.5|482
1722895800000|2024-08-05 22:10:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10947.5|10945.5|1001
1722896100000|2024-08-05 22:15:00|10949|10947|10947.5|10945.5|10949|10947|10947.5|10945.5|182
1722896400000|2024-08-05 22:20:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|339
1722896700000|2024-08-05 22:25:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|246
1722897000000|2024-08-05 22:30:00|10947.1|10945.1|10949|10947|10949|10947|10947.1|10945.1|216
1722897300000|2024-08-05 22:35:00|10948.3|10946.3|10944.4|10942.4|10949.8|10947.8|10944.4|10942.4|365
1722897600000|2024-08-05 22:40:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|392
1722897900000|2024-08-05 22:45:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10942.8|10940.8|411
1722898200000|2024-08-05 22:50:00|10944|10942|10945.9|10943.9|10946.7|10944.7|10944|10942|1584
1722898500000|2024-08-05 22:55:00|10946.7|10944.7|10943.6|10941.6|10946.7|10944.7|10943.2|10941.2|274
1722898800000|2024-08-05 23:00:00|10944|10942|10941.2|10939.2|10944.4|10942.4|10939.7|10937.7|1150
1722899100000|2024-08-05 23:05:00|10942|10940|10938.1|10936.1|10942|10940|10937.3|10935.3|1472
1722899400000|2024-08-05 23:10:00|10938.9|10936.9|10938.9|10936.9|10940.5|10938.5|10938.1|10936.1|752
1722899700000|2024-08-05 23:15:00|10938.1|10936.1|10940.5|10938.5|10940.5|10938.5|10938.1|10936.1|464
1722900000000|2024-08-05 23:20:00|10941.2|10939.2|10937.3|10935.3|10942|10940|10937.3|10935.3|542
1722900300000|2024-08-05 23:25:00|10938.1|10936.1|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|342
1722900600000|2024-08-05 23:30:00|10938.1|10936.1|10936.5|10934.5|10939.7|10937.7|10935|10933|1139
1722900900000|2024-08-05 23:35:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|636
1722901200000|2024-08-05 23:40:00|10935|10933|10933.8|10931.8|10935|10933|10932.6|10930.6|558
1722901500000|2024-08-05 23:45:00|10934.2|10932.2|10929.5|10927.5|10935|10933|10929.5|10927.5|1553
1722901800000|2024-08-05 23:50:00|10930.3|10928.3|10928|10926|10930.3|10928.3|10925.6|10923.6|1863
1722902100000|2024-08-05 23:55:00|10927.2|10925.2|10923.3|10921.3|10928.7|10926.7|10922.5|10920.5|3150
1722902400000|2024-08-06 00:00:00|10924|10922|10920.1|10918.1|10926.8|10924.8|10919.4|10917.4|3763
1722902700000|2024-08-06 00:05:00|10920.5|10918.5|10917|10915|10923.3|10921.3|10915.5|10913.5|5209
1722903000000|2024-08-06 00:10:00|10916.6|10914.6|10917.8|10915.8|10920.1|10918.1|10915.5|10913.5|3252
1722903300000|2024-08-06 00:15:00|10917.4|10915.4|10919|10917|10920.1|10918.1|10916.2|10914.2|2207
1722903600000|2024-08-06 00:20:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10917.8|10915.8|2548
1722903900000|2024-08-06 00:25:00|10920.9|10918.9|10918.6|10916.6|10922.5|10920.5|10917|10915|1743
1722904200000|2024-08-06 00:30:00|10919|10917|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|1856
1722904500000|2024-08-06 00:35:00|10918.6|10916.6|10922.5|10920.5|10924|10922|10918.6|10916.6|5914
1722904800000|2024-08-06 00:40:00|10921.7|10919.7|10924.8|10922.8|10925.6|10923.6|10921.7|10919.7|1947
1722905100000|2024-08-06 00:45:00|10924.4|10922.4|10925.6|10923.6|10927.2|10925.2|10924|10922|1331
1722905400000|2024-08-06 00:50:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|1437
1722905700000|2024-08-06 00:55:00|10925.2|10923.2|10924|10922|10926.4|10924.4|10923.3|10921.3|1049
1722906000000|2024-08-06 01:00:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|1621
1722906300000|2024-08-06 01:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|2152
1722906600000|2024-08-06 01:10:00|10921.7|10919.7|10917.8|10915.8|10921.7|10919.7|10917.8|10915.8|2705
1722906900000|2024-08-06 01:15:00|10917|10915|10916.6|10914.6|10920.9|10918.9|10916.6|10914.6|1569
1722907200000|2024-08-06 01:20:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|1901
1722907500000|2024-08-06 01:25:00|10917|10915|10920.1|10918.1|10920.9|10918.9|10917|10915|1679
1722907800000|2024-08-06 01:30:00|10919.4|10917.4|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|2460
1722908100000|2024-08-06 01:35:00|10918.6|10916.6|10922.5|10920.5|10922.5|10920.5|10918.6|10916.6|1678
1722908400000|2024-08-06 01:40:00|10922.9|10920.9|10925.6|10923.6|10927.2|10925.2|10922.9|10920.9|1912
1722908700000|2024-08-06 01:45:00|10926.4|10924.4|10924|10922|10927.2|10925.2|10924|10922|1087
1722909000000|2024-08-06 01:50:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10922.5|10920.5|1374
1722909300000|2024-08-06 01:55:00|10924.8|10922.8|10923.3|10921.3|10926.4|10924.4|10922.5|10920.5|1621
1722909600000|2024-08-06 02:00:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|1256
1722909900000|2024-08-06 02:05:00|10922.1|10920.1|10924.8|10922.8|10927.2|10925.2|10921.7|10919.7|1223
1722910200000|2024-08-06 02:10:00|10924|10922|10925.6|10923.6|10927.2|10925.2|10924|10922|1634
1722910500000|2024-08-06 02:15:00|10926|10924|10928|10926|10928.7|10926.7|10924.8|10922.8|1147
1722910800000|2024-08-06 02:20:00|10927.2|10925.2|10927.2|10925.2|10927.6|10925.6|10926.4|10924.4|464
1722911100000|2024-08-06 02:25:00|10927.6|10925.6|10926.4|10924.4|10928|10926|10926.4|10924.4|496
1722911400000|2024-08-06 02:30:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|192
1722911700000|2024-08-06 02:35:00|10926.4|10924.4|10924.8|10922.8|10927.2|10925.2|10924.8|10922.8|546
1722912000000|2024-08-06 02:40:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|464
1722912300000|2024-08-06 02:45:00|10926|10924|10924|10922|10926|10924|10924|10922|472
1722912600000|2024-08-06 02:50:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|630
1722912900000|2024-08-06 02:55:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|1226
1722913200000|2024-08-06 03:00:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1166
1722913500000|2024-08-06 03:05:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10922.5|10920.5|1178
1722913800000|2024-08-06 03:10:00|10923.7|10921.7|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|1746
1722914100000|2024-08-06 03:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|313
1722914400000|2024-08-06 03:20:00|10926|10924|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|499
1722914700000|2024-08-06 03:25:00|10926.4|10924.4|10924|10922|10927.2|10925.2|10924|10922|562
1722915000000|2024-08-06 03:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|790
1722915300000|2024-08-06 03:35:00|10924.4|10922.4|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|1039
1722915600000|2024-08-06 03:40:00|10922.5|10920.5|10921.7|10919.7|10924|10922|10921.7|10919.7|727
1722915900000|2024-08-06 03:45:00|10920.9|10918.9|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|756
1722916200000|2024-08-06 03:50:00|10919.8|10917.8|10922.1|10920.1|10922.5|10920.5|10919.8|10917.8|634
1722916500000|2024-08-06 03:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|268
1722916800000|2024-08-06 04:00:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|497
1722917100000|2024-08-06 04:05:00|10920.9|10918.9|10921.3|10919.3|10923.3|10921.3|10920.1|10918.1|1025
1722917400000|2024-08-06 04:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|1918
1722917700000|2024-08-06 04:15:00|10921.7|10919.7|10920.9|10918.9|10922.1|10920.1|10920.9|10918.9|6566
1722918000000|2024-08-06 04:20:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10917|10915|1454
1722918300000|2024-08-06 04:25:00|10918.6|10916.6|10919|10917|10920.9|10918.9|10918.6|10916.6|1165
1722918600000|2024-08-06 04:30:00|10919.4|10917.4|10917.8|10915.8|10923.3|10921.3|10917|10915|8791
1722918900000|2024-08-06 04:35:00|10917|10915|10914.7|10912.7|10917|10915|10913.9|10911.9|2586
1722919200000|2024-08-06 04:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|695
1722919500000|2024-08-06 04:45:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|1333
1722919800000|2024-08-06 04:50:00|10918.2|10916.2|10915.5|10913.5|10918.6|10916.6|10915.5|10913.5|1309
1722920100000|2024-08-06 04:55:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|1447
1722920400000|2024-08-06 05:00:00|10916.2|10914.2|10919.4|10917.4|10919.4|10917.4|10915.5|10913.5|947
1722920700000|2024-08-06 05:05:00|10920.1|10918.1|10923.7|10921.7|10924|10922|10919.4|10917.4|8516
1722921000000|2024-08-06 05:10:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|985
1722921300000|2024-08-06 05:15:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|555
1722921600000|2024-08-06 05:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|885
1722921900000|2024-08-06 05:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1051
1722922200000|2024-08-06 05:30:00|10920.1|10918.1|10917|10915|10920.1|10918.1|10917|10915|488
1722922500000|2024-08-06 05:35:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|1276
1722922800000|2024-08-06 05:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|1255
1722923100000|2024-08-06 05:45:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|2036
1722923400000|2024-08-06 05:50:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|1035
1722923700000|2024-08-06 05:55:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10910.8|10908.8|1010
1722924000000|2024-08-06 06:00:00|10912.3|10910.3|10917|10915|10917|10915|10912.3|10910.3|2465
1722924300000|2024-08-06 06:05:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10912.3|10910.3|2093
1722924600000|2024-08-06 06:10:00|10915.5|10913.5|10910|10908|10917.8|10915.8|10910|10908|3228
1722924900000|2024-08-06 06:15:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10904.5|10902.5|3741
1722925200000|2024-08-06 06:20:00|10907.6|10905.6|10904.5|10902.5|10908.4|10906.4|10904.5|10902.5|3541
1722925500000|2024-08-06 06:25:00|10905.3|10903.3|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|4072
1722925800000|2024-08-06 06:30:00|10907.6|10905.6|10911.5|10909.5|10913.9|10911.9|10906.9|10904.9|3322
1722926100000|2024-08-06 06:35:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10907.6|10905.6|2496
1722926400000|2024-08-06 06:40:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10908.4|10906.4|4133
1722926700000|2024-08-06 06:45:00|10909.2|10907.2|10910|10908|10911.5|10909.5|10908.4|10906.4|1335
1722927000000|2024-08-06 06:50:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910|10908|2105
1722927300000|2024-08-06 06:55:00|10913.1|10911.1|10910|10908|10913.9|10911.9|10910|10908|1966
1722927600000|2024-08-06 07:00:00|10910.8|10908.8|10912.3|10910.3|10914.7|10912.7|10910|10908|3618
1722927900000|2024-08-06 07:05:00|10913.1|10911.1|10905.3|10903.3|10913.1|10911.1|10905.3|10903.3|5852
1722928200000|2024-08-06 07:10:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|2577
1722928500000|2024-08-06 07:15:00|10906.9|10904.9|10903.7|10901.7|10907.6|10905.6|10903.7|10901.7|4759
1722928800000|2024-08-06 07:20:00|10904.5|10902.5|10902.2|10900.2|10906.1|10904.1|10902.2|10900.2|2871
1722929100000|2024-08-06 07:25:00|10901.8|10899.8|10903.7|10901.7|10906.1|10904.1|10901.4|10899.4|3314
1722929400000|2024-08-06 07:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10902.2|10900.2|1723
1722929700000|2024-08-06 07:35:00|10904.1|10902.1|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|1763
1722930000000|2024-08-06 07:40:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|1320
1722930300000|2024-08-06 07:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2189
1722930600000|2024-08-06 07:50:00|10905.3|10903.3|10908.4|10906.4|10909.2|10907.2|10905.3|10903.3|3145
1722930900000|2024-08-06 07:55:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|1773
1722931200000|2024-08-06 08:00:00|10907.6|10905.6|10910|10908|10910|10908|10906.1|10904.1|3589
1722931500000|2024-08-06 08:05:00|10910.8|10908.8|10913.9|10911.9|10915.5|10913.5|10910|10908|4608
1722931800000|2024-08-06 08:10:00|10914.7|10912.7|10917|10915|10918.6|10916.6|10913.1|10911.1|5784
1722932100000|2024-08-06 08:15:00|10916.2|10914.2|10913.9|10911.9|10919.4|10917.4|10912.3|10910.3|3930
1722932400000|2024-08-06 08:20:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10910.8|10908.8|3150
1722932700000|2024-08-06 08:25:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|1407
1722933000000|2024-08-06 08:30:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|3390
1722933300000|2024-08-06 08:35:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|1162
1722933600000|2024-08-06 08:40:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|3271
1722933900000|2024-08-06 08:45:00|10915.5|10913.5|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|1499
1722934200000|2024-08-06 08:50:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10909.2|10907.2|1441
1722934500000|2024-08-06 08:55:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10910|10908|1663
1722934800000|2024-08-06 09:00:00|10913.9|10911.9|10918.6|10916.6|10919.4|10917.4|10913.1|10911.1|3365
1722935100000|2024-08-06 09:05:00|10917.8|10915.8|10919.4|10917.4|10920.1|10918.1|10917|10915|2408
1722935400000|2024-08-06 09:10:00|10918.6|10916.6|10914.7|10912.7|10920.1|10918.1|10914.7|10912.7|1753
1722935700000|2024-08-06 09:15:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|1573
1722936000000|2024-08-06 09:20:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10911.5|10909.5|1357
1722936300000|2024-08-06 09:25:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1687
1722936600000|2024-08-06 09:30:00|10913.5|10911.5|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1454
1722936900000|2024-08-06 09:35:00|10916.2|10914.2|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|1519
1722937200000|2024-08-06 09:40:00|10914.7|10912.7|10917.8|10915.8|10920.1|10918.1|10913.9|10911.9|4355
1722937500000|2024-08-06 09:45:00|10918.6|10916.6|10920.1|10918.1|10922.5|10920.5|10918.6|10916.6|2269
1722937800000|2024-08-06 09:50:00|10920.9|10918.9|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|1572
1722938100000|2024-08-06 09:55:00|10922.5|10920.5|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|2417
1722938400000|2024-08-06 10:00:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|2177
1722938700000|2024-08-06 10:05:00|10922.5|10920.5|10922.5|10920.5|10924|10922|10920.9|10918.9|2198
1722939000000|2024-08-06 10:10:00|10923.3|10921.3|10919.4|10917.4|10924|10922|10919.4|10917.4|2214
1722939300000|2024-08-06 10:15:00|10918.6|10916.6|10919.4|10917.4|10921.7|10919.7|10918.6|10916.6|2010
1722939600000|2024-08-06 10:20:00|10919|10917|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|518
1722939900000|2024-08-06 10:25:00|10920.1|10918.1|10919.4|10917.4|10922.5|10920.5|10919.4|10917.4|1932
1722940200000|2024-08-06 10:30:00|10918.6|10916.6|10916.2|10914.2|10920.1|10918.1|10916.2|10914.2|1655
1722940500000|2024-08-06 10:35:00|10915.5|10913.5|10914.7|10912.7|10917|10915|10914.7|10912.7|2009
1722940800000|2024-08-06 10:40:00|10913.9|10911.9|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|1493
1722941100000|2024-08-06 10:45:00|10917|10915|10917|10915|10919.4|10917.4|10916.2|10914.2|2476
1722941400000|2024-08-06 10:50:00|10916.2|10914.2|10913.1|10911.1|10917|10915|10912.3|10910.3|1720
1722941700000|2024-08-06 10:55:00|10912.3|10910.3|10910.8|10908.8|10913.9|10911.9|10910.8|10908.8|1719
1722942000000|2024-08-06 11:00:00|10910|10908|10910|10908|10911.5|10909.5|10907.6|10905.6|3140
1722942300000|2024-08-06 11:05:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|2347
1722942600000|2024-08-06 11:10:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2445
1722942900000|2024-08-06 11:15:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|1071
1722943200000|2024-08-06 11:20:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|1252
1722943500000|2024-08-06 11:25:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|2255
1722943800000|2024-08-06 11:30:00|10908.8|10906.8|10910.8|10908.8|10911.5|10909.5|10906.9|10904.9|9727
1722944100000|2024-08-06 11:35:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10910|10908|3866
1722944400000|2024-08-06 11:40:00|10910.8|10908.8|10915.5|10913.5|10918.6|10916.6|10910.8|10908.8|6082
1722944700000|2024-08-06 11:45:00|10916.2|10914.2|10914.7|10912.7|10917.8|10915.8|10913.9|10911.9|4201
1722945000000|2024-08-06 11:50:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.1|10911.1|2001
1722945300000|2024-08-06 11:55:00|10914.3|10912.3|10914.7|10912.7|10916.2|10914.2|10913.1|10911.1|18106
1722945600000|2024-08-06 12:00:00|10913.9|10911.9|10920.9|10918.9|10921.7|10919.7|10913.9|10911.9|7798
1722945900000|2024-08-06 12:05:00|10921.7|10919.7|10920.1|10918.1|10925.6|10923.6|10919.4|10917.4|6699
1722946200000|2024-08-06 12:10:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|4372
1722946500000|2024-08-06 12:15:00|10921.7|10919.7|10924|10922|10924|10922|10920.9|10918.9|4128
1722946800000|2024-08-06 12:20:00|10923.3|10921.3|10921.7|10919.7|10925.6|10923.6|10920.9|10918.9|5913
1722947100000|2024-08-06 12:25:00|10922.5|10920.5|10925.6|10923.6|10926.4|10924.4|10921.7|10919.7|3134
1722947400000|2024-08-06 12:30:00|10924.8|10922.8|10932.6|10930.6|10934.2|10932.2|10924|10922|7213
1722947700000|2024-08-06 12:35:00|10931.9|10929.9|10929.5|10927.5|10933.4|10931.4|10927.2|10925.2|5806
1722948000000|2024-08-06 12:40:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10928.7|10926.7|7097
1722948300000|2024-08-06 12:45:00|10932.6|10930.6|10932.6|10930.6|10935.8|10933.8|10930.3|10928.3|6084
1722948600000|2024-08-06 12:50:00|10931.9|10929.9|10933.4|10931.4|10933.4|10931.4|10928.7|10926.7|4749
1722948900000|2024-08-06 12:55:00|10934.2|10932.2|10929.5|10927.5|10935|10933|10928.7|10926.7|9637
1722949200000|2024-08-06 13:00:00|10930.3|10928.3|10928|10926|10935|10933|10927.2|10925.2|6436
1722949500000|2024-08-06 13:05:00|10927.2|10925.2|10931.1|10929.1|10932.6|10930.6|10927.2|10925.2|5640
1722949800000|2024-08-06 13:10:00|10931.9|10929.9|10932.6|10930.6|10935|10933|10931.1|10929.1|4898
1722950100000|2024-08-06 13:15:00|10931.9|10929.9|10932.6|10930.6|10935|10933|10930.3|10928.3|4313
1722950400000|2024-08-06 13:20:00|10933.4|10931.4|10938.9|10936.9|10940.5|10938.5|10932.6|10930.6|7078
1722950700000|2024-08-06 13:25:00|10938.1|10936.1|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|5384
1722951000000|2024-08-06 13:30:00|10939.7|10937.7|10935|10933|10942|10940|10933.4|10931.4|9266
1722951300000|2024-08-06 13:35:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|6678
1722951600000|2024-08-06 13:40:00|10932.6|10930.6|10934.2|10932.2|10935|10933|10931.1|10929.1|7567
1722951900000|2024-08-06 13:45:00|10933.4|10931.4|10930.3|10928.3|10939.7|10937.7|10930.3|10928.3|7398
1722952200000|2024-08-06 13:50:00|10931.1|10929.1|10926.4|10924.4|10931.9|10929.9|10926.4|10924.4|7505
1722952500000|2024-08-06 13:55:00|10927.2|10925.2|10929.5|10927.5|10930.3|10928.3|10925.6|10923.6|7123
1722952800000|2024-08-06 14:00:00|10929.9|10927.9|10928.7|10926.7|10931.1|10929.1|10924.8|10922.8|6795
1722953100000|2024-08-06 14:05:00|10929.5|10927.5|10928.7|10926.7|10931.9|10929.9|10927.2|10925.2|13718
1722953400000|2024-08-06 14:10:00|10928|10926|10928|10926|10928.7|10926.7|10926.4|10924.4|4876
1722953700000|2024-08-06 14:15:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10925.6|10923.6|4585
1722954000000|2024-08-06 14:20:00|10926.4|10924.4|10921.7|10919.7|10927.2|10925.2|10921.7|10919.7|8633
1722954300000|2024-08-06 14:25:00|10922.5|10920.5|10921.7|10919.7|10925.6|10923.6|10921.7|10919.7|6226
1722954600000|2024-08-06 14:30:00|10920.9|10918.9|10923.3|10921.3|10926.4|10924.4|10920.1|10918.1|6126
1722954900000|2024-08-06 14:35:00|10922.5|10920.5|10918.6|10916.6|10922.5|10920.5|10915.5|10913.5|8232
1722955200000|2024-08-06 14:40:00|10917.8|10915.8|10913.9|10911.9|10918.6|10916.6|10913.1|10911.1|5922
1722955500000|2024-08-06 14:45:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|9329
1722955800000|2024-08-06 14:50:00|10913.9|10911.9|10910|10908|10914.7|10912.7|10909.2|10907.2|6151
1722956100000|2024-08-06 14:55:00|10910.8|10908.8|10915.5|10913.5|10917|10915|10910.8|10908.8|11552
1722956400000|2024-08-06 15:00:00|10914.7|10912.7|10910.8|10908.8|10914.7|10912.7|10910|10908|6095
1722956700000|2024-08-06 15:05:00|10910|10908|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|8864
1722957000000|2024-08-06 15:10:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|4820
1722957300000|2024-08-06 15:15:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|3875
1722957600000|2024-08-06 15:20:00|10916.2|10914.2|10913.9|10911.9|10917.8|10915.8|10912.3|10910.3|4825
1722957900000|2024-08-06 15:25:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|4237
1722958200000|2024-08-06 15:30:00|10915.5|10913.5|10907.6|10905.6|10915.5|10913.5|10903.7|10901.7|6941
1722958500000|2024-08-06 15:35:00|10906.9|10904.9|10904.5|10902.5|10908.4|10906.4|10900.6|10898.6|9006
1722958800000|2024-08-06 15:40:00|10903.7|10901.7|10910|10908|10912.3|10910.3|10903.7|10901.7|5015
1722959100000|2024-08-06 15:45:00|10910.4|10908.4|10912.3|10910.3|10913.9|10911.9|10910|10908|3118
1722959400000|2024-08-06 15:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910|10908|4020
1722959700000|2024-08-06 15:55:00|10913.1|10911.1|10906.9|10904.9|10913.1|10911.1|10906.1|10904.1|9542
1722960000000|2024-08-06 16:00:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10904.5|10902.5|8016
1722960300000|2024-08-06 16:05:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|5461
1722960600000|2024-08-06 16:10:00|10909.2|10907.2|10905.3|10903.3|10910.8|10908.8|10905.3|10903.3|3701
1722960900000|2024-08-06 16:15:00|10906.1|10904.1|10909.2|10907.2|10911.5|10909.5|10905.3|10903.3|4241
1722961200000|2024-08-06 16:20:00|10910|10908|10907.6|10905.6|10910|10908|10906.1|10904.1|3609
1722961500000|2024-08-06 16:25:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|4706
1722961800000|2024-08-06 16:30:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2485
1722962100000|2024-08-06 16:35:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10906.1|10904.1|4647
1722962400000|2024-08-06 16:40:00|10910|10908|10906.1|10904.1|10910|10908|10906.1|10904.1|4396
1722962700000|2024-08-06 16:45:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10903.7|10901.7|1938
1722963000000|2024-08-06 16:50:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|3301
1722963300000|2024-08-06 16:55:00|10906.1|10904.1|10903|10901|10906.1|10904.1|10902.2|10900.2|4477
1722963600000|2024-08-06 17:00:00|10902.2|10900.2|10902.2|10900.2|10905.7|10903.7|10900.6|10898.6|7880
1722963900000|2024-08-06 17:05:00|10903|10901|10899.8|10897.8|10903|10901|10897.5|10895.5|5818
1722964200000|2024-08-06 17:10:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|3053
1722964500000|2024-08-06 17:15:00|10900.6|10898.6|10900.6|10898.6|10903|10901|10900.6|10898.6|2620
1722964800000|2024-08-06 17:20:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10899.8|10897.8|3735
1722965100000|2024-08-06 17:25:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|2853
1722965400000|2024-08-06 17:30:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|1428
1722965700000|2024-08-06 17:35:00|10903|10901|10900.6|10898.6|10903|10901|10899.8|10897.8|3168
1722966000000|2024-08-06 17:40:00|10899.8|10897.8|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|3704
1722966300000|2024-08-06 17:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|3708
1722966600000|2024-08-06 17:50:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2414
1722966900000|2024-08-06 17:55:00|10896.7|10894.7|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|2208
1722967200000|2024-08-06 18:00:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|3475
1722967500000|2024-08-06 18:05:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|5083
1722967800000|2024-08-06 18:10:00|10901.4|10899.4|10904.5|10902.5|10904.5|10902.5|10901.4|10899.4|6145
1722968100000|2024-08-06 18:15:00|10903.7|10901.7|10904.5|10902.5|10904.9|10902.9|10903|10901|3592
1722968400000|2024-08-06 18:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1479
1722968700000|2024-08-06 18:25:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|2705
1722969000000|2024-08-06 18:30:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2402
1722969300000|2024-08-06 18:35:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|1197
1722969600000|2024-08-06 18:40:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|3387
1722969900000|2024-08-06 18:45:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|2106
1722970200000|2024-08-06 18:50:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|2839
1722970500000|2024-08-06 18:55:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10905.3|10903.3|5535
1722970800000|2024-08-06 19:00:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2848
1722971100000|2024-08-06 19:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10903.7|10901.7|4065
1722971400000|2024-08-06 19:10:00|10907.6|10905.6|10909.2|10907.2|10910.8|10908.8|10906.9|10904.9|5631
1722971700000|2024-08-06 19:15:00|10910|10908|10909.2|10907.2|10910|10908|10908.4|10906.4|1784
1722972000000|2024-08-06 19:20:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|3144
1722972300000|2024-08-06 19:25:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|3323
1722972600000|2024-08-06 19:30:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|938
1722972900000|2024-08-06 19:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|2127
1722973200000|2024-08-06 19:40:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|1688
1722973500000|2024-08-06 19:45:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|3576
1722973800000|2024-08-06 19:50:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|4376
1722974100000|2024-08-06 19:55:00|10905.3|10903.3|10904.5|10902.5|10909.2|10907.2|10904.5|10902.5|11818
1722974400000|2024-08-06 20:00:00|10906.1|10904.1|10912.3|10910.3|10912.3|10910.3|10906.1|10904.1|6887
1722974700000|2024-08-06 20:05:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|2011
1722975000000|2024-08-06 20:10:00|10908.4|10906.4|10906.1|10904.1|10909.2|10907.2|10905.3|10903.3|2687
1722975300000|2024-08-06 20:15:00|10906.9|10904.9|10903|10901|10906.9|10904.9|10903|10901|4055
1722975600000|2024-08-06 20:20:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|2367
1722975900000|2024-08-06 20:25:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3206
1722976200000|2024-08-06 20:30:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|2891
1722976500000|2024-08-06 20:35:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|789
1722976800000|2024-08-06 20:40:00|10900.6|10898.6|10903|10901|10903|10901|10900.6|10898.6|1256
1722977100000|2024-08-06 20:45:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|1206
1722977400000|2024-08-06 20:50:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|2806
1722977700000|2024-08-06 20:55:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2132
1722981600000|2024-08-06 22:00:00|10913.1|10911.1|10907.6|10905.6|10915.1|10913.1|10906.9|10904.9|994
1722981900000|2024-08-06 22:05:00|10908|10906|10909.2|10907.2|10910|10908|10907.6|10905.6|228
1722982200000|2024-08-06 22:10:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|620
1722982500000|2024-08-06 22:15:00|10907.6|10905.6|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|433
1722982800000|2024-08-06 22:20:00|10906.1|10904.1|10908.8|10906.8|10909.2|10907.2|10906.1|10904.1|246
1722983100000|2024-08-06 22:25:00|10908.4|10906.4|10910|10908|10910|10908|10908.4|10906.4|186
1722983400000|2024-08-06 22:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|463
1722983700000|2024-08-06 22:35:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|425
1722984000000|2024-08-06 22:40:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|168
1722984300000|2024-08-06 22:45:00|10912.3|10910.3|10911.2|10909.2|10912.3|10910.3|10909.6|10907.6|334
1722984600000|2024-08-06 22:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|98
1722984900000|2024-08-06 22:55:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|289
1722985200000|2024-08-06 23:00:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910|10908|307
1722985500000|2024-08-06 23:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|59
1722985800000|2024-08-06 23:10:00|10910|10908|10908.8|10906.8|10910|10908|10908.4|10906.4|165
1722986100000|2024-08-06 23:15:00|10909.2|10907.2|10910.4|10908.4|10910.8|10908.8|10909.2|10907.2|186
1722986400000|2024-08-06 23:20:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|102
1722986700000|2024-08-06 23:25:00|10910.8|10908.8|10911.2|10909.2|10912.3|10910.3|10910.8|10908.8|280
1722987000000|2024-08-06 23:30:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910|10908|601
1722987300000|2024-08-06 23:35:00|10911.9|10909.9|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|200
1722987600000|2024-08-06 23:40:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|180
1722987900000|2024-08-06 23:45:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|552
1722988200000|2024-08-06 23:50:00|10913.1|10911.1|10911.9|10909.9|10913.9|10911.9|10911.9|10909.9|221
1722988500000|2024-08-06 23:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|185
1722988800000|2024-08-07 00:00:00|10912.3|10910.3|10916.2|10914.2|10917|10915|10912.3|10910.3|2051
1722989100000|2024-08-07 00:05:00|10915.5|10913.5|10909.2|10907.2|10915.5|10913.5|10908.4|10906.4|706
1722989400000|2024-08-07 00:10:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10905.3|10903.3|612
1722989700000|2024-08-07 00:15:00|10907.3|10905.3|10909.2|10907.2|10909.2|10907.2|10906.5|10904.5|936
1722990000000|2024-08-07 00:20:00|10910|10908|10907.6|10905.6|10910|10908|10906.9|10904.9|482
1722990300000|2024-08-07 00:25:00|10908.4|10906.4|10905.3|10903.3|10909.2|10907.2|10903.7|10901.7|1396
1722990600000|2024-08-07 00:30:00|10905.7|10903.7|10904.5|10902.5|10907.6|10905.6|10903.7|10901.7|1031
1722990900000|2024-08-07 00:35:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1033
1722991200000|2024-08-07 00:40:00|10904.1|10902.1|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|968
1722991500000|2024-08-07 00:45:00|10903|10901|10902.2|10900.2|10903.3|10901.3|10901.4|10899.4|1723
1722991800000|2024-08-07 00:50:00|10903|10901|10907.6|10905.6|10907.6|10905.6|10903|10901|771
1722992100000|2024-08-07 00:55:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|845
1722992400000|2024-08-07 01:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|929
1722992700000|2024-08-07 01:05:00|10909.2|10907.2|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|827
1722993000000|2024-08-07 01:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|525
1722993300000|2024-08-07 01:15:00|10910|10908|10907.6|10905.6|10910.4|10908.4|10906.9|10904.9|873
1722993600000|2024-08-07 01:20:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|570
1722993900000|2024-08-07 01:25:00|10906.9|10904.9|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|591
1722994200000|2024-08-07 01:30:00|10903.7|10901.7|10903|10901|10905.3|10903.3|10902.2|10900.2|866
1722994500000|2024-08-07 01:35:00|10903.7|10901.7|10906.1|10904.1|10907.3|10905.3|10903|10901|751
1722994800000|2024-08-07 01:40:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10902.2|10900.2|1531
1722995100000|2024-08-07 01:45:00|10902.6|10900.6|10897.5|10895.5|10903|10901|10896.7|10894.7|2727
1722995400000|2024-08-07 01:50:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|1010
1722995700000|2024-08-07 01:55:00|10894.4|10892.4|10895.5|10893.5|10895.9|10893.9|10894.4|10892.4|1332
1722996000000|2024-08-07 02:00:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.1|10893.1|1651
1722996300000|2024-08-07 02:05:00|10897.9|10895.9|10897.9|10895.9|10898.3|10896.3|10896.7|10894.7|641
1722996600000|2024-08-07 02:10:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10896.7|10894.7|477
1722996900000|2024-08-07 02:15:00|10899|10897|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|465
1722997200000|2024-08-07 02:20:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|1516
1722997500000|2024-08-07 02:25:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|1313
1722997800000|2024-08-07 02:30:00|10897.5|10895.5|10900.6|10898.6|10900.6|10898.6|10897.5|10895.5|755
1722998100000|2024-08-07 02:35:00|10901.4|10899.4|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|974
1722998400000|2024-08-07 02:40:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|407
1722998700000|2024-08-07 02:45:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|145
1722999000000|2024-08-07 02:50:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|354
1722999300000|2024-08-07 02:55:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|253
1722999600000|2024-08-07 03:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|164
1722999900000|2024-08-07 03:05:00|10896.7|10894.7|10894.4|10892.4|10897.5|10895.5|10894.4|10892.4|484
1723000200000|2024-08-07 03:10:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|647
1723000500000|2024-08-07 03:15:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|412
1723000800000|2024-08-07 03:20:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|344
1723001100000|2024-08-07 03:25:00|10895.9|10893.9|10896.3|10894.3|10896.7|10894.7|10895.1|10893.1|120
1723001400000|2024-08-07 03:30:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|593
1723001700000|2024-08-07 03:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|521
1723002000000|2024-08-07 03:40:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|170
1723002300000|2024-08-07 03:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|359
1723002600000|2024-08-07 03:50:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|306
1723002900000|2024-08-07 03:55:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|560
1723003200000|2024-08-07 04:00:00|10895.9|10893.9|10894.8|10892.8|10895.9|10893.9|10894.4|10892.4|298
1723003500000|2024-08-07 04:05:00|10895.1|10893.1|10894.8|10892.8|10895.1|10893.1|10894.4|10892.4|164
1723003800000|2024-08-07 04:10:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.8|10892.8|189
1723004100000|2024-08-07 04:15:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|459
1723004400000|2024-08-07 04:20:00|10894.8|10892.8|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|443
1723004700000|2024-08-07 04:25:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|337
1723005000000|2024-08-07 04:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10891.2|10889.2|1413
1723005300000|2024-08-07 04:35:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|546
1723005600000|2024-08-07 04:40:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892|10890|421
1723005900000|2024-08-07 04:45:00|10894|10892|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|753
1723006200000|2024-08-07 04:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|305
1723006500000|2024-08-07 04:55:00|10893.2|10891.2|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|437
1723006800000|2024-08-07 05:00:00|10894|10892|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|419
1723007100000|2024-08-07 05:05:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|304
1723007400000|2024-08-07 05:10:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892|10890|1150
1723007700000|2024-08-07 05:15:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|909
1723008000000|2024-08-07 05:20:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|505
1723008300000|2024-08-07 05:25:00|10895.1|10893.1|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|744
1723008600000|2024-08-07 05:30:00|10895.9|10893.9|10892|10890|10895.9|10893.9|10892|10890|1188
1723008900000|2024-08-07 05:35:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|669
1723009200000|2024-08-07 05:40:00|10892.4|10890.4|10895.1|10893.1|10895.9|10893.9|10892|10890|1343
1723009500000|2024-08-07 05:45:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|555
1723009800000|2024-08-07 05:50:00|10896.7|10894.7|10896.7|10894.7|10897.1|10895.1|10894.4|10892.4|564
1723010100000|2024-08-07 05:55:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|440
1723010400000|2024-08-07 06:00:00|10898.3|10896.3|10899|10897|10900.6|10898.6|10898.3|10896.3|1851
1723010700000|2024-08-07 06:05:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10897.5|10895.5|1358
1723011000000|2024-08-07 06:10:00|10899.8|10897.8|10904.5|10902.5|10904.5|10902.5|10899.8|10897.8|1985
1723011300000|2024-08-07 06:15:00|10904.1|10902.1|10905.3|10903.3|10906.9|10904.9|10903|10901|3982
1723011600000|2024-08-07 06:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|1854
1723011900000|2024-08-07 06:25:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1567
1723012200000|2024-08-07 06:30:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10901.4|10899.4|1202
1723012500000|2024-08-07 06:35:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10902.2|10900.2|1985
1723012800000|2024-08-07 06:40:00|10905.3|10903.3|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|1913
1723013100000|2024-08-07 06:45:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1111
1723013400000|2024-08-07 06:50:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|1583
1723013700000|2024-08-07 06:55:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|3000
1723014000000|2024-08-07 07:00:00|10906.1|10904.1|10903|10901|10906.9|10904.9|10902.2|10900.2|2198
1723014300000|2024-08-07 07:05:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10899|10897|2047
1723014600000|2024-08-07 07:10:00|10899|10897|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|2451
1723014900000|2024-08-07 07:15:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|1348
1723015200000|2024-08-07 07:20:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10898.3|10896.3|2119
1723015500000|2024-08-07 07:25:00|10899.8|10897.8|10896.7|10894.7|10899.8|10897.8|10896.7|10894.7|1503
1723015800000|2024-08-07 07:30:00|10895.9|10893.9|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|2713
1723016100000|2024-08-07 07:35:00|10894.4|10892.4|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|2691
1723016400000|2024-08-07 07:40:00|10892|10890|10892.8|10890.8|10894.4|10892.4|10892|10890|1578
1723016700000|2024-08-07 07:45:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|864
1723017000000|2024-08-07 07:50:00|10892|10890|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|2290
1723017300000|2024-08-07 07:55:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|1773
1723017600000|2024-08-07 08:00:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|1387
1723017900000|2024-08-07 08:05:00|10892|10890|10890.5|10888.5|10892|10890|10888.9|10886.9|1423
1723018200000|2024-08-07 08:10:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1401
1723018500000|2024-08-07 08:15:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1265
1723018800000|2024-08-07 08:20:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|743
1723019100000|2024-08-07 08:25:00|10890.5|10888.5|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1849
1723019400000|2024-08-07 08:30:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|884
1723019700000|2024-08-07 08:35:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|1539
1723020000000|2024-08-07 08:40:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|3082
1723020300000|2024-08-07 08:45:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|1423
1723020600000|2024-08-07 08:50:00|10889.3|10887.3|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|462
1723020900000|2024-08-07 08:55:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|718
1723021200000|2024-08-07 09:00:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1397
1723021500000|2024-08-07 09:05:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|841
1723021800000|2024-08-07 09:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|806
1723022100000|2024-08-07 09:15:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|2142
1723022400000|2024-08-07 09:20:00|10888.9|10886.9|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|922
1723022700000|2024-08-07 09:25:00|10888.5|10886.5|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|2140
1723023000000|2024-08-07 09:30:00|10887.7|10885.7|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|1789
1723023300000|2024-08-07 09:35:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1685
1723023600000|2024-08-07 09:40:00|10888.5|10886.5|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|689
1723023900000|2024-08-07 09:45:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1861
1723024200000|2024-08-07 09:50:00|10887.7|10885.7|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|2010
1723024500000|2024-08-07 09:55:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|1747
1723024800000|2024-08-07 10:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|883
1723025100000|2024-08-07 10:05:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|310
1723025400000|2024-08-07 10:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1507
1723025700000|2024-08-07 10:15:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|730
1723026000000|2024-08-07 10:20:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1768
1723026300000|2024-08-07 10:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|524
1723026600000|2024-08-07 10:30:00|10887.7|10885.7|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|833
1723026900000|2024-08-07 10:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|787
1723027200000|2024-08-07 10:40:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1342
1723027500000|2024-08-07 10:45:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|989
1723027800000|2024-08-07 10:50:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|761
1723028100000|2024-08-07 10:55:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.1|10886.1|1238
1723028400000|2024-08-07 11:00:00|10888.1|10886.1|10886.5|10884.5|10889.7|10887.7|10886.5|10884.5|759
1723028700000|2024-08-07 11:05:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|1724
1723029000000|2024-08-07 11:10:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1354
1723029300000|2024-08-07 11:15:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10884.2|10882.2|1683
1723029600000|2024-08-07 11:20:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|1357
1723029900000|2024-08-07 11:25:00|10886.5|10884.5|10888.9|10886.9|10888.9|10886.9|10885.8|10883.8|1385
1723030200000|2024-08-07 11:30:00|10888.1|10886.1|10888.9|10886.9|10892|10890|10888.1|10886.1|3821
1723030500000|2024-08-07 11:35:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|2188
1723030800000|2024-08-07 11:40:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10886.5|10884.5|5059
1723031100000|2024-08-07 11:45:00|10892|10890|10892|10890|10893.6|10891.6|10891.2|10889.2|3058
1723031400000|2024-08-07 11:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|8425
1723031700000|2024-08-07 11:55:00|10892.8|10890.8|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|2689
1723032000000|2024-08-07 12:00:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3295
1723032300000|2024-08-07 12:05:00|10894.8|10892.8|10892.8|10890.8|10894.8|10892.8|10891.2|10889.2|2878
1723032600000|2024-08-07 12:10:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10892|10890|3681
1723032900000|2024-08-07 12:15:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|2647
1723033200000|2024-08-07 12:20:00|10892|10890|10892|10890|10893.6|10891.6|10890.5|10888.5|6243
1723033500000|2024-08-07 12:25:00|10892.8|10890.8|10893.6|10891.6|10895.1|10893.1|10891.2|10889.2|8371
1723033800000|2024-08-07 12:30:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10889.7|10887.7|6570
1723034100000|2024-08-07 12:35:00|10893.6|10891.6|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|3259
1723034400000|2024-08-07 12:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|2718
1723034700000|2024-08-07 12:45:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10892.8|10890.8|4763
1723035000000|2024-08-07 12:50:00|10895.1|10893.1|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|3443
1723035300000|2024-08-07 12:55:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|5560
1723035600000|2024-08-07 13:00:00|10895.1|10893.1|10898.3|10896.3|10898.3|10896.3|10894.4|10892.4|3415
1723035900000|2024-08-07 13:05:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.1|10893.1|5500
1723036200000|2024-08-07 13:10:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10892|10890|4216
1723036500000|2024-08-07 13:15:00|10894|10892|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|3905
1723036800000|2024-08-07 13:20:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|3085
1723037100000|2024-08-07 13:25:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|3940
1723037400000|2024-08-07 13:30:00|10890.1|10888.1|10892|10890|10893.6|10891.6|10889.7|10887.7|4549
1723037700000|2024-08-07 13:35:00|10892.8|10890.8|10888.1|10886.1|10892.8|10890.8|10887.3|10885.3|6922
1723038000000|2024-08-07 13:40:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|3144
1723038300000|2024-08-07 13:45:00|10886.5|10884.5|10885|10883|10888.1|10886.1|10884.2|10882.2|4796
1723038600000|2024-08-07 13:50:00|10884.2|10882.2|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|4452
1723038900000|2024-08-07 13:55:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|6909
1723039200000|2024-08-07 14:00:00|10886.5|10884.5|10888.9|10886.9|10889.7|10887.7|10886.5|10884.5|6552
1723039500000|2024-08-07 14:05:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3550
1723039800000|2024-08-07 14:10:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|4125
1723040100000|2024-08-07 14:15:00|10886.5|10884.5|10888.9|10886.9|10889.3|10887.3|10885|10883|5327
1723040400000|2024-08-07 14:20:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3385
1723040700000|2024-08-07 14:25:00|10888.1|10886.1|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|4127
1723041000000|2024-08-07 14:30:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|3472
1723041300000|2024-08-07 14:35:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|5154
1723041600000|2024-08-07 14:40:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885|10883|4153
1723041900000|2024-08-07 14:45:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|19508
1723042200000|2024-08-07 14:50:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|2804
1723042500000|2024-08-07 14:55:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|2831
1723042800000|2024-08-07 15:00:00|10883.4|10881.4|10879.5|10877.5|10884.2|10882.2|10879.5|10877.5|7173
1723043100000|2024-08-07 15:05:00|10880.3|10878.3|10875.6|10873.6|10880.3|10878.3|10875.6|10873.6|6975
1723043400000|2024-08-07 15:10:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10875.6|10873.6|7896
1723043700000|2024-08-07 15:15:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10876.4|10874.4|10714
1723044000000|2024-08-07 15:20:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|3270
1723044300000|2024-08-07 15:25:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|2014
1723044600000|2024-08-07 15:30:00|10881.1|10879.1|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|5561
1723044900000|2024-08-07 15:35:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878|10876|3069
1723045200000|2024-08-07 15:40:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|5908
1723045500000|2024-08-07 15:45:00|10880.7|10878.7|10882.6|10880.6|10883.4|10881.4|10880.7|10878.7|6127
1723045800000|2024-08-07 15:50:00|10881.9|10879.9|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|4759
1723046100000|2024-08-07 15:55:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|3136
1723046400000|2024-08-07 16:00:00|10881.9|10879.9|10883.4|10881.4|10885|10883|10881.1|10879.1|3064
1723046700000|2024-08-07 16:05:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|4144
1723047000000|2024-08-07 16:10:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|1808
1723047300000|2024-08-07 16:15:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|3235
1723047600000|2024-08-07 16:20:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|4173
1723047900000|2024-08-07 16:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2588
1723048200000|2024-08-07 16:30:00|10881.1|10879.1|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|4190
1723048500000|2024-08-07 16:35:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10882.6|10880.6|2516
1723048800000|2024-08-07 16:40:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|2599
1723049100000|2024-08-07 16:45:00|10884.2|10882.2|10887.3|10885.3|10888.1|10886.1|10884.2|10882.2|4764
1723049400000|2024-08-07 16:50:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|3826
1723049700000|2024-08-07 16:55:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|5912
1723050000000|2024-08-07 17:00:00|10887.3|10885.3|10879.5|10877.5|10888.1|10886.1|10873.3|10871.3|10030
1723050300000|2024-08-07 17:05:00|10878.7|10876.7|10877.2|10875.2|10881.9|10879.9|10877.2|10875.2|8368
1723050600000|2024-08-07 17:10:00|10876.4|10874.4|10878.7|10876.7|10879.5|10877.5|10874.8|10872.8|5554
1723050900000|2024-08-07 17:15:00|10878|10876|10883.4|10881.4|10884.2|10882.2|10878|10876|4256
1723051200000|2024-08-07 17:20:00|10884.2|10882.2|10881.9|10879.9|10885|10883|10881.1|10879.1|5036
1723051500000|2024-08-07 17:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2622
1723051800000|2024-08-07 17:30:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|6612
1723052100000|2024-08-07 17:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|3667
1723052400000|2024-08-07 17:40:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1599
1723052700000|2024-08-07 17:45:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|3374
1723053000000|2024-08-07 17:50:00|10882.6|10880.6|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|3846
1723053300000|2024-08-07 17:55:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10884.2|10882.2|3977
1723053600000|2024-08-07 18:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|3283
1723053900000|2024-08-07 18:05:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|5077
1723054200000|2024-08-07 18:10:00|10891.2|10889.2|10894.4|10892.4|10895.1|10893.1|10891.2|10889.2|7373
1723054500000|2024-08-07 18:15:00|10893.6|10891.6|10892.8|10890.8|10895.1|10893.1|10891.2|10889.2|6315
1723054800000|2024-08-07 18:20:00|10893.6|10891.6|10892.8|10890.8|10896.7|10894.7|10891.2|10889.2|5507
1723055100000|2024-08-07 18:25:00|10892|10890|10885.8|10883.8|10892.8|10890.8|10885.8|10883.8|6281
1723055400000|2024-08-07 18:30:00|10886.2|10884.2|10883.4|10881.4|10886.2|10884.2|10879.5|10877.5|10923
1723055700000|2024-08-07 18:35:00|10882.6|10880.6|10883.4|10881.4|10885|10883|10881.9|10879.9|6328
1723056000000|2024-08-07 18:40:00|10884.2|10882.2|10881.1|10879.1|10885|10883|10880.3|10878.3|4982
1723056300000|2024-08-07 18:45:00|10880.3|10878.3|10878|10876|10881.1|10879.1|10877.2|10875.2|7166
1723056600000|2024-08-07 18:50:00|10878.7|10876.7|10881.9|10879.9|10881.9|10879.9|10877.2|10875.2|5112
1723056900000|2024-08-07 18:55:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|10589
1723057200000|2024-08-07 19:00:00|10881.9|10879.9|10876.4|10874.4|10882.6|10880.6|10876.4|10874.4|7705
1723057500000|2024-08-07 19:05:00|10877.2|10875.2|10878|10876|10878|10876|10875.6|10873.6|7253
1723057800000|2024-08-07 19:10:00|10878.7|10876.7|10882.6|10880.6|10882.6|10880.6|10878|10876|5041
1723058100000|2024-08-07 19:15:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|3540
1723058400000|2024-08-07 19:20:00|10881.9|10879.9|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|2551
1723058700000|2024-08-07 19:25:00|10883.4|10881.4|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|3590
1723059000000|2024-08-07 19:30:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10881.9|10879.9|5806
1723059300000|2024-08-07 19:35:00|10883.4|10881.4|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|7289
1723059600000|2024-08-07 19:40:00|10886.2|10884.2|10885|10883|10886.5|10884.5|10885|10883|4197
1723059900000|2024-08-07 19:45:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|6966
1723060200000|2024-08-07 19:50:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|5248
1723060500000|2024-08-07 19:55:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10887.3|10885.3|12662
1723060800000|2024-08-07 20:00:00|10890.5|10888.5|10890.5|10888.5|10892.8|10890.8|10888.1|10886.1|9257
1723061100000|2024-08-07 20:05:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|4536
1723061400000|2024-08-07 20:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|5537
1723061700000|2024-08-07 20:15:00|10891.2|10889.2|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|5015
1723062000000|2024-08-07 20:20:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10888.9|10886.9|4001
1723062300000|2024-08-07 20:25:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|2949
1723062600000|2024-08-07 20:30:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|4001
1723062900000|2024-08-07 20:35:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10891.2|10889.2|5795
1723063200000|2024-08-07 20:40:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|2764
1723063500000|2024-08-07 20:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|2908
1723063800000|2024-08-07 20:50:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|3570
1723064100000|2024-08-07 20:55:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|4497
1723068000000|2024-08-07 22:00:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|560
1723068300000|2024-08-07 22:05:00|10897.1|10895.1|10901.4|10899.4|10902.2|10900.2|10897.1|10895.1|1152
1723068600000|2024-08-07 22:10:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10902.2|10900.2|882
1723068900000|2024-08-07 22:15:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|555
1723069200000|2024-08-07 22:20:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|166
1723069500000|2024-08-07 22:25:00|10901|10899|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|655
1723069800000|2024-08-07 22:30:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|265
1723070100000|2024-08-07 22:35:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|188
1723070400000|2024-08-07 22:40:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|264
1723070700000|2024-08-07 22:45:00|10901.8|10899.8|10902.2|10900.2|10903.7|10901.7|10901.8|10899.8|351
1723071000000|2024-08-07 22:50:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|143
1723071300000|2024-08-07 22:55:00|10902.2|10900.2|10903|10901|10903.3|10901.3|10901.4|10899.4|400
1723071600000|2024-08-07 23:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|107
1723071900000|2024-08-07 23:05:00|10903.7|10901.7|10903.7|10901.7|10904.1|10902.1|10903.7|10901.7|209
1723072200000|2024-08-07 23:10:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|609
1723072500000|2024-08-07 23:15:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|419
1723072800000|2024-08-07 23:20:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|1225
1723073100000|2024-08-07 23:25:00|10910|10908|10913.1|10911.1|10915.1|10913.1|10910|10908|1530
1723073400000|2024-08-07 23:30:00|10912.3|10910.3|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|2032
1723073700000|2024-08-07 23:35:00|10913.9|10911.9|10920.1|10918.1|10920.1|10918.1|10913.9|10911.9|2630
1723074000000|2024-08-07 23:40:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10914.7|10912.7|2567
1723074300000|2024-08-07 23:45:00|10915.5|10913.5|10910.8|10908.8|10916.2|10914.2|10910.8|10908.8|1982
1723074600000|2024-08-07 23:50:00|10911.5|10909.5|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|786
1723074900000|2024-08-07 23:55:00|10910.8|10908.8|10906.1|10904.1|10911.5|10909.5|10906.1|10904.1|2083
1723075200000|2024-08-08 00:00:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|1042
1723075500000|2024-08-08 00:05:00|10906.9|10904.9|10910.8|10908.8|10913.1|10911.1|10906.1|10904.1|2052
1723075800000|2024-08-08 00:10:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910|10908|1446
1723076100000|2024-08-08 00:15:00|10910|10908|10906.1|10904.1|10910|10908|10906.1|10904.1|1096
1723076400000|2024-08-08 00:20:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10905.3|10903.3|1316
1723076700000|2024-08-08 00:25:00|10908.8|10906.8|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|883
1723077000000|2024-08-08 00:30:00|10911.5|10909.5|10915.5|10913.5|10916.2|10914.2|10910.8|10908.8|1827
1723077300000|2024-08-08 00:35:00|10914.7|10912.7|10919.4|10917.4|10919.8|10917.8|10914.7|10912.7|2398
1723077600000|2024-08-08 00:40:00|10918.6|10916.6|10915.5|10913.5|10918.6|10916.6|10915.5|10913.5|1473
1723077900000|2024-08-08 00:45:00|10915.1|10913.1|10911.5|10909.5|10915.5|10913.5|10911.5|10909.5|1664
1723078200000|2024-08-08 00:50:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10910|10908|1552
1723078500000|2024-08-08 00:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1640
1723078800000|2024-08-08 01:00:00|10911.5|10909.5|10907.6|10905.6|10911.5|10909.5|10907.6|10905.6|793
1723079100000|2024-08-08 01:05:00|10908.4|10906.4|10910|10908|10910|10908|10906.9|10904.9|1796
1723079400000|2024-08-08 01:10:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|895
1723079700000|2024-08-08 01:15:00|10908.4|10906.4|10906.9|10904.9|10910|10908|10906.1|10904.1|1630
1723080000000|2024-08-08 01:20:00|10907.3|10905.3|10907.6|10905.6|10909.2|10907.2|10907.3|10905.3|696
1723080300000|2024-08-08 01:25:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|402
1723080600000|2024-08-08 01:30:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10902.2|10900.2|1515
1723080900000|2024-08-08 01:35:00|10903.7|10901.7|10904.5|10902.5|10906.9|10904.9|10903|10901|1341
1723081200000|2024-08-08 01:40:00|10904.9|10902.9|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|612
1723081500000|2024-08-08 01:45:00|10906.5|10904.5|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|793
1723081800000|2024-08-08 01:50:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|876
1723082100000|2024-08-08 01:55:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|390
1723082400000|2024-08-08 02:00:00|10902.2|10900.2|10901.8|10899.8|10903|10901|10900.6|10898.6|1488
1723082700000|2024-08-08 02:05:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|606
1723083000000|2024-08-08 02:10:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|730
1723083300000|2024-08-08 02:15:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|521
1723083600000|2024-08-08 02:20:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|287
1723083900000|2024-08-08 02:25:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|574
1723084200000|2024-08-08 02:30:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|252
1723084500000|2024-08-08 02:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|119
1723084800000|2024-08-08 02:40:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|365
1723085100000|2024-08-08 02:45:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.3|10901.3|580
1723085400000|2024-08-08 02:50:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|71
1723085700000|2024-08-08 02:55:00|10904.1|10902.1|10906.9|10904.9|10906.9|10904.9|10904.1|10902.1|563
1723086000000|2024-08-08 03:00:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|914
1723086300000|2024-08-08 03:05:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10903.7|10901.7|510
1723086600000|2024-08-08 03:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|594
1723086900000|2024-08-08 03:15:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|63
1723087200000|2024-08-08 03:20:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|89
1723087500000|2024-08-08 03:25:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903|10901|285
1723087800000|2024-08-08 03:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|197
1723088100000|2024-08-08 03:35:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|274
1723088400000|2024-08-08 03:40:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|557
1723088700000|2024-08-08 03:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|173
1723089000000|2024-08-08 03:50:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1293
1723089300000|2024-08-08 03:55:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|505
1723089600000|2024-08-08 04:00:00|10908|10906|10910|10908|10910|10908|10907.6|10905.6|1009
1723089900000|2024-08-08 04:05:00|10909.2|10907.2|10910.8|10908.8|10912.3|10910.3|10909.2|10907.2|916
1723090200000|2024-08-08 04:10:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|398
1723090500000|2024-08-08 04:15:00|10910.4|10908.4|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|576
1723090800000|2024-08-08 04:20:00|10908.8|10906.8|10909.2|10907.2|10910.4|10908.4|10908.4|10906.4|709
1723091100000|2024-08-08 04:25:00|10908.8|10906.8|10910|10908|10910|10908|10908.4|10906.4|479
1723091400000|2024-08-08 04:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|583
1723091700000|2024-08-08 04:35:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|485
1723092000000|2024-08-08 04:40:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|602
1723092300000|2024-08-08 04:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|641
1723092600000|2024-08-08 04:50:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|174
1723092900000|2024-08-08 04:55:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|229
1723093200000|2024-08-08 05:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|339
1723093500000|2024-08-08 05:05:00|10908|10906|10907.6|10905.6|10908|10906|10906.9|10904.9|187
1723093800000|2024-08-08 05:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|199
1723094100000|2024-08-08 05:15:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|487
1723094400000|2024-08-08 05:20:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|806
1723094700000|2024-08-08 05:25:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|228
1723095000000|2024-08-08 05:30:00|10908|10906|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1414
1723095300000|2024-08-08 05:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|1093
1723095600000|2024-08-08 05:40:00|10908.4|10906.4|10911.5|10909.5|10911.5|10909.5|10908.4|10906.4|1283
1723095900000|2024-08-08 05:45:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910|10908|1284
1723096200000|2024-08-08 05:50:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|1428
1723096500000|2024-08-08 05:55:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10912.3|10910.3|880
1723096800000|2024-08-08 06:00:00|10913.9|10911.9|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1316
1723097100000|2024-08-08 06:05:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|1323
1723097400000|2024-08-08 06:10:00|10910|10908|10912.3|10910.3|10912.3|10910.3|10910|10908|968
1723097700000|2024-08-08 06:15:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10910|10908|652
1723098000000|2024-08-08 06:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908|10906|1683
1723098300000|2024-08-08 06:25:00|10910|10908|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|2232
1723098600000|2024-08-08 06:30:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10908.4|10906.4|1492
1723098900000|2024-08-08 06:35:00|10910.8|10908.8|10908.4|10906.4|10912.3|10910.3|10908.4|10906.4|1045
1723099200000|2024-08-08 06:40:00|10909.2|10907.2|10904.5|10902.5|10909.2|10907.2|10904.5|10902.5|2501
1723099500000|2024-08-08 06:45:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1242
1723099800000|2024-08-08 06:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|939
1723100100000|2024-08-08 06:55:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10903|10901|2036
1723100400000|2024-08-08 07:00:00|10905.7|10903.7|10909.2|10907.2|10910|10908|10905.3|10903.3|1797
1723100700000|2024-08-08 07:05:00|10910|10908|10906.9|10904.9|10910|10908|10906.1|10904.1|1524
1723101000000|2024-08-08 07:10:00|10906.1|10904.1|10908.4|10906.4|10910|10908|10906.1|10904.1|2011
1723101300000|2024-08-08 07:15:00|10907.6|10905.6|10910|10908|10912.3|10910.3|10906.9|10904.9|2160
1723101600000|2024-08-08 07:20:00|10909.2|10907.2|10912.3|10910.3|10913.1|10911.1|10909.2|10907.2|777
1723101900000|2024-08-08 07:25:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10910.8|10908.8|3496
1723102200000|2024-08-08 07:30:00|10910.8|10908.8|10913.1|10911.1|10913.9|10911.9|10910.8|10908.8|2403
1723102500000|2024-08-08 07:35:00|10912.3|10910.3|10913.9|10911.9|10915.5|10913.5|10911.5|10909.5|2168
1723102800000|2024-08-08 07:40:00|10913.1|10911.1|10917.8|10915.8|10917.8|10915.8|10913.1|10911.1|3612
1723103100000|2024-08-08 07:45:00|10917|10915|10917|10915|10919.4|10917.4|10916.2|10914.2|3009
1723103400000|2024-08-08 07:50:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|1525
1723103700000|2024-08-08 07:55:00|10915.5|10913.5|10913.1|10911.1|10916.2|10914.2|10913.1|10911.1|2126
1723104000000|2024-08-08 08:00:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10910.8|10908.8|1559
1723104300000|2024-08-08 08:05:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1457
1723104600000|2024-08-08 08:10:00|10912.3|10910.3|10910|10908|10912.3|10910.3|10910|10908|1508
1723104900000|2024-08-08 08:15:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|1153
1723105200000|2024-08-08 08:20:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|2278
1723105500000|2024-08-08 08:25:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10907.6|10905.6|1349
1723105800000|2024-08-08 08:30:00|10910|10908|10908.4|10906.4|10910|10908|10908.4|10906.4|2295
1723106100000|2024-08-08 08:35:00|10908|10906|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1948
1723106400000|2024-08-08 08:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|1825
1723106700000|2024-08-08 08:45:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|2000
1723107000000|2024-08-08 08:50:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2150
1723107300000|2024-08-08 08:55:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|2179
1723107600000|2024-08-08 09:00:00|10910|10908|10910.8|10908.8|10913.9|10911.9|10910|10908|2363
1723107900000|2024-08-08 09:05:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2247
1723108200000|2024-08-08 09:10:00|10910.8|10908.8|10906.9|10904.9|10910.8|10908.8|10906.9|10904.9|2531
1723108500000|2024-08-08 09:15:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|1841
1723108800000|2024-08-08 09:20:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|2096
1723109100000|2024-08-08 09:25:00|10906.9|10904.9|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|4273
1723109400000|2024-08-08 09:30:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|648
1723109700000|2024-08-08 09:35:00|10907.6|10905.6|10906.1|10904.1|10909.2|10907.2|10906.1|10904.1|1748
1723110000000|2024-08-08 09:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|915
1723110300000|2024-08-08 09:45:00|10908.4|10906.4|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|788
1723110600000|2024-08-08 09:50:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|416
1723110900000|2024-08-08 09:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|940
1723111200000|2024-08-08 10:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|1333
1723111500000|2024-08-08 10:05:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1862
1723111800000|2024-08-08 10:10:00|10908.4|10906.4|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|2080
1723112100000|2024-08-08 10:15:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1466
1723112400000|2024-08-08 10:20:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2139
1723112700000|2024-08-08 10:25:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1979
1723113000000|2024-08-08 10:30:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|1944
1723113300000|2024-08-08 10:35:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|896
1723113600000|2024-08-08 10:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|995
1723113900000|2024-08-08 10:45:00|10902.6|10900.6|10903|10901|10903.7|10901.7|10901.4|10899.4|2140
1723114200000|2024-08-08 10:50:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|1427
1723114500000|2024-08-08 10:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1142
1723114800000|2024-08-08 11:00:00|10905.3|10903.3|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|2608
1723115100000|2024-08-08 11:05:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|1668
1723115400000|2024-08-08 11:10:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|3327
1723115700000|2024-08-08 11:15:00|10901.4|10899.4|10907.6|10905.6|10907.6|10905.6|10901.4|10899.4|4140
1723116000000|2024-08-08 11:20:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2566
1723116300000|2024-08-08 11:25:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|878
1723116600000|2024-08-08 11:30:00|10902.6|10900.6|10900.6|10898.6|10903.7|10901.7|10900.6|10898.6|1079
1723116900000|2024-08-08 11:35:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10897.5|10895.5|5208
1723117200000|2024-08-08 11:40:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|4342
1723117500000|2024-08-08 11:45:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|2969
1723117800000|2024-08-08 11:50:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|3031
1723118100000|2024-08-08 11:55:00|10899|10897|10899|10897|10899|10897|10897.5|10895.5|2097
1723118400000|2024-08-08 12:00:00|10898.3|10896.3|10898.3|10896.3|10899.8|10897.8|10896.7|10894.7|3817
1723118700000|2024-08-08 12:05:00|10899|10897|10901.4|10899.4|10902.2|10900.2|10898.3|10896.3|5428
1723119000000|2024-08-08 12:10:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10899.8|10897.8|4983
1723119300000|2024-08-08 12:15:00|10903.3|10901.3|10901.4|10899.4|10904.5|10902.5|10900.6|10898.6|3643
1723119600000|2024-08-08 12:20:00|10900.6|10898.6|10903|10901|10905.3|10903.3|10900.6|10898.6|8311
1723119900000|2024-08-08 12:25:00|10903.7|10901.7|10899|10897|10903.7|10901.7|10899|10897|6630
1723120200000|2024-08-08 12:30:00|10899.4|10897.4|10869.4|10867.4|10899.4|10897.4|10863.9|10861.9|29004
1723120500000|2024-08-08 12:35:00|10870.1|10868.1|10874|10872|10876.4|10874.4|10870.1|10868.1|13319
1723120800000|2024-08-08 12:40:00|10874.8|10872.8|10873.3|10871.3|10876.4|10874.4|10869|10867|13964
1723121100000|2024-08-08 12:45:00|10872.5|10870.5|10868.6|10866.6|10874.8|10872.8|10866.2|10864.2|9090
1723121400000|2024-08-08 12:50:00|10867.8|10865.8|10860|10858|10868.6|10866.6|10859.2|10857.2|14109
1723121700000|2024-08-08 12:55:00|10860.8|10858.8|10863.9|10861.9|10863.9|10861.9|10858.4|10856.4|10507
1723122000000|2024-08-08 13:00:00|10863.1|10861.1|10865.5|10863.5|10866.2|10864.2|10863.1|10861.1|8169
1723122300000|2024-08-08 13:05:00|10864.7|10862.7|10860.8|10858.8|10866.2|10864.2|10860.8|10858.8|6367
1723122600000|2024-08-08 13:10:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10859.2|10857.2|5312
1723122900000|2024-08-08 13:15:00|10860.8|10858.8|10856.9|10854.9|10861.5|10859.5|10854.5|10852.5|10117
1723123200000|2024-08-08 13:20:00|10856.1|10854.1|10855.3|10853.3|10859.2|10857.2|10854.5|10852.5|6187
1723123500000|2024-08-08 13:25:00|10856.1|10854.1|10856.1|10854.1|10859.2|10857.2|10855.3|10853.3|9201
1723123800000|2024-08-08 13:30:00|10856.9|10854.9|10859.2|10857.2|10860.8|10858.8|10853.7|10851.7|12371
1723124100000|2024-08-08 13:35:00|10858.8|10856.8|10860.4|10858.4|10861.5|10859.5|10856.9|10854.9|5926
1723124400000|2024-08-08 13:40:00|10860|10858|10860|10858|10862.3|10860.3|10857.6|10855.6|7280
1723124700000|2024-08-08 13:45:00|10859.2|10857.2|10862.3|10860.3|10863.1|10861.1|10859.2|10857.2|5398
1723125000000|2024-08-08 13:50:00|10861.5|10859.5|10862.3|10860.3|10863.9|10861.9|10857.6|10855.6|6333
1723125300000|2024-08-08 13:55:00|10861.5|10859.5|10864.7|10862.7|10864.7|10862.7|10861.5|10859.5|5166
1723125600000|2024-08-08 14:00:00|10865.1|10863.1|10863.9|10861.9|10865.5|10863.5|10861.5|10859.5|7741
1723125900000|2024-08-08 14:05:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|5807
1723126200000|2024-08-08 14:10:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|5835
1723126500000|2024-08-08 14:15:00|10864.7|10862.7|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|2637
1723126800000|2024-08-08 14:20:00|10861.5|10859.5|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|4984
1723127100000|2024-08-08 14:25:00|10860.8|10858.8|10860|10858|10861.5|10859.5|10859.2|10857.2|5009
1723127400000|2024-08-08 14:30:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|4596
1723127700000|2024-08-08 14:35:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|3920
1723128000000|2024-08-08 14:40:00|10857.6|10855.6|10860|10858|10860|10858|10856.9|10854.9|5652
1723128300000|2024-08-08 14:45:00|10860.8|10858.8|10863.5|10861.5|10863.9|10861.9|10860.8|10858.8|3801
1723128600000|2024-08-08 14:50:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.1|10861.1|4437
1723128900000|2024-08-08 14:55:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|9454
1723129200000|2024-08-08 15:00:00|10865.5|10863.5|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|6695
1723129500000|2024-08-08 15:05:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|5470
1723129800000|2024-08-08 15:10:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10867.8|10865.8|8233
1723130100000|2024-08-08 15:15:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|3336
1723130400000|2024-08-08 15:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10867|10865|3484
1723130700000|2024-08-08 15:25:00|10869|10867|10865.5|10863.5|10869.4|10867.4|10865.5|10863.5|4006
1723131000000|2024-08-08 15:30:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|3511
1723131300000|2024-08-08 15:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|2478
1723131600000|2024-08-08 15:40:00|10869.4|10867.4|10870.9|10868.9|10872.5|10870.5|10867.8|10865.8|6491
1723131900000|2024-08-08 15:45:00|10870.1|10868.1|10872.5|10870.5|10873.3|10871.3|10870.1|10868.1|4061
1723132200000|2024-08-08 15:50:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|3849
1723132500000|2024-08-08 15:55:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3992
1723132800000|2024-08-08 16:00:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2051
1723133100000|2024-08-08 16:05:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|2244
1723133400000|2024-08-08 16:10:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|3154
1723133700000|2024-08-08 16:15:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|3509
1723134000000|2024-08-08 16:20:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|4788
1723134300000|2024-08-08 16:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|4113
1723134600000|2024-08-08 16:30:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1388
1723134900000|2024-08-08 16:35:00|10867|10865|10866.2|10864.2|10867|10865|10864.7|10862.7|2644
1723135200000|2024-08-08 16:40:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|2539
1723135500000|2024-08-08 16:45:00|10865.5|10863.5|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|4185
1723135800000|2024-08-08 16:50:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1546
1723136100000|2024-08-08 16:55:00|10862.7|10860.7|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|4370
1723136400000|2024-08-08 17:00:00|10865.1|10863.1|10861.5|10859.5|10866.2|10864.2|10858.4|10856.4|9645
1723136700000|2024-08-08 17:05:00|10860.8|10858.8|10865.5|10863.5|10865.5|10863.5|10859.2|10857.2|8986
1723137000000|2024-08-08 17:10:00|10864.7|10862.7|10866.2|10864.2|10867.8|10865.8|10863.1|10861.1|4083
1723137300000|2024-08-08 17:15:00|10865.5|10863.5|10863.9|10861.9|10867|10865|10863.1|10861.1|3657
1723137600000|2024-08-08 17:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|3156
1723137900000|2024-08-08 17:25:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1915
1723138200000|2024-08-08 17:30:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1814
1723138500000|2024-08-08 17:35:00|10863.9|10861.9|10860|10858|10863.9|10861.9|10860|10858|4788
1723138800000|2024-08-08 17:40:00|10859.2|10857.2|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|2064
1723139100000|2024-08-08 17:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|2304
1723139400000|2024-08-08 17:50:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|2678
1723139700000|2024-08-08 17:55:00|10857.6|10855.6|10856.1|10854.1|10858.4|10856.4|10856.1|10854.1|3044
1723140000000|2024-08-08 18:00:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|5462
1723140300000|2024-08-08 18:05:00|10855.3|10853.3|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|6313
1723140600000|2024-08-08 18:10:00|10857.3|10855.3|10860.8|10858.8|10861.5|10859.5|10857.3|10855.3|4606
1723140900000|2024-08-08 18:15:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|1909
1723141200000|2024-08-08 18:20:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|787
1723141500000|2024-08-08 18:25:00|10859.2|10857.2|10863.1|10861.1|10863.1|10861.1|10859.2|10857.2|1449
1723141800000|2024-08-08 18:30:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|1791
1723142100000|2024-08-08 18:35:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1460
1723142400000|2024-08-08 18:40:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|2335
1723142700000|2024-08-08 18:45:00|10865.1|10863.1|10867|10865|10867|10865|10865.1|10863.1|1903
1723143000000|2024-08-08 18:50:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|4704
1723143300000|2024-08-08 18:55:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|5258
1723143600000|2024-08-08 19:00:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|2290
1723143900000|2024-08-08 19:05:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|2891
1723144200000|2024-08-08 19:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|3699
1723144500000|2024-08-08 19:15:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1795
1723144800000|2024-08-08 19:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|2343
1723145100000|2024-08-08 19:25:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|866
1723145400000|2024-08-08 19:30:00|10863.9|10861.9|10866.2|10864.2|10867|10865|10863.9|10861.9|2835
1723145700000|2024-08-08 19:35:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|3120
1723146000000|2024-08-08 19:40:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|1921
1723146300000|2024-08-08 19:45:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2561
1723146600000|2024-08-08 19:50:00|10867|10865|10867|10865|10868.6|10866.6|10866.2|10864.2|2871
1723146900000|2024-08-08 19:55:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|4067
1723147200000|2024-08-08 20:00:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2355
1723147500000|2024-08-08 20:05:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1503
1723147800000|2024-08-08 20:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|2225
1723148100000|2024-08-08 20:15:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10868.6|10866.6|3188
1723148400000|2024-08-08 20:20:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1056
1723148700000|2024-08-08 20:25:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|3351
1723149000000|2024-08-08 20:30:00|10867.8|10865.8|10869|10867|10870.1|10868.1|10867.8|10865.8|3122
1723149300000|2024-08-08 20:35:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1024
1723149600000|2024-08-08 20:40:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1651
1723149900000|2024-08-08 20:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1372
1723150200000|2024-08-08 20:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1169
1723150500000|2024-08-08 20:55:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3101
1723154400000|2024-08-08 22:00:00|10866.2|10864.2|10869.4|10867.4|10870.1|10868.1|10866.2|10864.2|547
1723154700000|2024-08-08 22:05:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|57
1723155000000|2024-08-08 22:10:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|53
1723155300000|2024-08-08 22:15:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|424
1723155600000|2024-08-08 22:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|345
1723155900000|2024-08-08 22:25:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|104
1723156200000|2024-08-08 22:30:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|142
1723156500000|2024-08-08 22:35:00|10868.2|10866.2|10870.1|10868.1|10870.1|10868.1|10868.2|10866.2|322
1723156800000|2024-08-08 22:40:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|172
1723157100000|2024-08-08 22:45:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|138
1723157400000|2024-08-08 22:50:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|125
1723157700000|2024-08-08 22:55:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|348
1723158000000|2024-08-08 23:00:00|10869|10867|10870.1|10868.1|10870.1|10868.1|10869|10867|208
1723158300000|2024-08-08 23:05:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|200
1723158600000|2024-08-08 23:10:00|10869.8|10867.8|10867|10865|10870.1|10868.1|10867|10865|329
1723158900000|2024-08-08 23:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|260
1723159200000|2024-08-08 23:20:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|198
1723159500000|2024-08-08 23:25:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|182
1723159800000|2024-08-08 23:30:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|331
1723160100000|2024-08-08 23:35:00|||||||||130
1723160400000|2024-08-08 23:40:00|10870.1|10868.1|10869|10867|10870.1|10868.1|10868.6|10866.6|149
1723160700000|2024-08-08 23:45:00|10868.6|10866.6|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|186
1723161000000|2024-08-08 23:50:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|712
1723161300000|2024-08-08 23:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|327
1723161600000|2024-08-09 00:00:00|10870.1|10868.1|10873.3|10871.3|10873.3|10871.3|10869.4|10867.4|825
1723161900000|2024-08-09 00:05:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|358
1723162200000|2024-08-09 00:10:00|10871.7|10869.7|10874|10872|10874|10872|10870.1|10868.1|494
1723162500000|2024-08-09 00:15:00|10873.7|10871.7|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|841
1723162800000|2024-08-09 00:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|675
1723163100000|2024-08-09 00:25:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874|10872|411
1723163400000|2024-08-09 00:30:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|375
1723163700000|2024-08-09 00:35:00|10874.4|10872.4|10874.8|10872.8|10876.4|10874.4|10874|10872|463
1723164000000|2024-08-09 00:40:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|341
1723164300000|2024-08-09 00:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874|10872|937
1723164600000|2024-08-09 00:50:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|375
1723164900000|2024-08-09 00:55:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|370
1723165200000|2024-08-09 01:00:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874|10872|386
1723165500000|2024-08-09 01:05:00|10875.2|10873.2|10874|10872|10875.2|10873.2|10873.3|10871.3|199
1723165800000|2024-08-09 01:10:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|607
1723166100000|2024-08-09 01:15:00|10871.7|10869.7|10874|10872|10874|10872|10871.7|10869.7|211
1723166400000|2024-08-09 01:20:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|184
1723166700000|2024-08-09 01:25:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|425
1723167000000|2024-08-09 01:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|502
1723167300000|2024-08-09 01:35:00|10872.5|10870.5|10874|10872|10875.6|10873.6|10872.5|10870.5|687
1723167600000|2024-08-09 01:40:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|300
1723167900000|2024-08-09 01:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|5657
1723168200000|2024-08-09 01:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|350
1723168500000|2024-08-09 01:55:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|2979
1723168800000|2024-08-09 02:00:00|10877.6|10875.6|10878|10876|10878|10876|10876.8|10874.8|717
1723169100000|2024-08-09 02:05:00|10877.2|10875.2|10876.8|10874.8|10878|10876|10876.4|10874.4|530
1723169400000|2024-08-09 02:10:00|10877.2|10875.2|10876|10874|10877.2|10875.2|10875.6|10873.6|142
1723169700000|2024-08-09 02:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|315
1723170000000|2024-08-09 02:20:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|361
1723170300000|2024-08-09 02:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|631
1723170600000|2024-08-09 02:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|384
1723170900000|2024-08-09 02:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|660
1723171200000|2024-08-09 02:40:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|81
1723171500000|2024-08-09 02:45:00|10876|10874|10875.6|10873.6|10876|10874|10875.6|10873.6|107
1723171800000|2024-08-09 02:50:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|101
1723172100000|2024-08-09 02:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|249
1723172400000|2024-08-09 03:00:00|10875.6|10873.6|10875.6|10873.6|10876|10874|10875.6|10873.6|121
1723172700000|2024-08-09 03:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|560
1723173000000|2024-08-09 03:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|609
1723173300000|2024-08-09 03:15:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|129
1723173600000|2024-08-09 03:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|90
1723173900000|2024-08-09 03:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|127
1723174200000|2024-08-09 03:30:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|569
1723174500000|2024-08-09 03:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|104
1723174800000|2024-08-09 03:40:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|348
1723175100000|2024-08-09 03:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1068
1723175400000|2024-08-09 03:50:00|10878.3|10876.3|10878|10876|10878.7|10876.7|10878|10876|381
1723175700000|2024-08-09 03:55:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|133
1723176000000|2024-08-09 04:00:00|||||||||49
1723176300000|2024-08-09 04:05:00|10878.7|10876.7|10878.3|10876.3|10878.7|10876.7|10878|10876|521
1723176600000|2024-08-09 04:10:00|10878|10876|10878|10876|10879.1|10877.1|10878|10876|242
1723176900000|2024-08-09 04:15:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|223
1723177200000|2024-08-09 04:20:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|100
1723177500000|2024-08-09 04:25:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|114
1723177800000|2024-08-09 04:30:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|320
1723178100000|2024-08-09 04:35:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|237
1723178400000|2024-08-09 04:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|198
1723178700000|2024-08-09 04:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|312
1723179000000|2024-08-09 04:50:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|3916
1723179300000|2024-08-09 04:55:00|10879.5|10877.5|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|633
1723179600000|2024-08-09 05:00:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10880.3|10878.3|1143
1723179900000|2024-08-09 05:05:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|469
1723180200000|2024-08-09 05:10:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|305
1723180500000|2024-08-09 05:15:00|10880.7|10878.7|10880.3|10878.3|10880.7|10878.7|10880.3|10878.3|152
1723180800000|2024-08-09 05:20:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.7|10878.7|296
1723181100000|2024-08-09 05:25:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|587
1723181400000|2024-08-09 05:30:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|115
1723181700000|2024-08-09 05:35:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|211
1723182000000|2024-08-09 05:40:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|529
1723182300000|2024-08-09 05:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|62
1723182600000|2024-08-09 05:50:00|||||||||204
1723182900000|2024-08-09 05:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|505
1723183200000|2024-08-09 06:00:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|911
1723183500000|2024-08-09 06:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|540
1723183800000|2024-08-09 06:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|924
1723184100000|2024-08-09 06:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|566
1723184400000|2024-08-09 06:20:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1407
1723184700000|2024-08-09 06:25:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|298
1723185000000|2024-08-09 06:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1544
1723185300000|2024-08-09 06:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|430
1723185600000|2024-08-09 06:40:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|836
1723185900000|2024-08-09 06:45:00|10878|10876|10875.6|10873.6|10878|10876|10875.6|10873.6|594
1723186200000|2024-08-09 06:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|975
1723186500000|2024-08-09 06:55:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|829
1723186800000|2024-08-09 07:00:00|10874|10872|10877.2|10875.2|10877.2|10875.2|10874|10872|2822
1723187100000|2024-08-09 07:05:00|10876.4|10874.4|10875.6|10873.6|10878|10876|10874.8|10872.8|2463
1723187400000|2024-08-09 07:10:00|10874.8|10872.8|10877.2|10875.2|10878.7|10876.7|10874.8|10872.8|2052
1723187700000|2024-08-09 07:15:00|10878|10876|10877.2|10875.2|10878|10876|10874.8|10872.8|977
1723188000000|2024-08-09 07:20:00|10876.4|10874.4|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1458
1723188300000|2024-08-09 07:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1450
1723188600000|2024-08-09 07:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|1169
1723188900000|2024-08-09 07:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|1115
1723189200000|2024-08-09 07:40:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|445
1723189500000|2024-08-09 07:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1045
1723189800000|2024-08-09 07:50:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|225
1723190100000|2024-08-09 07:55:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|754
1723190400000|2024-08-09 08:00:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|1393
1723190700000|2024-08-09 08:05:00|10875.2|10873.2|10874.8|10872.8|10875.6|10873.6|10874|10872|1626
1723191000000|2024-08-09 08:10:00|10874|10872|10877.2|10875.2|10878|10876|10874|10872|665
1723191300000|2024-08-09 08:15:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1762
1723191600000|2024-08-09 08:20:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1406
1723191900000|2024-08-09 08:25:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|896
1723192200000|2024-08-09 08:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1550
1723192500000|2024-08-09 08:35:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10873.3|10871.3|857
1723192800000|2024-08-09 08:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1750
1723193100000|2024-08-09 08:45:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|965
1723193400000|2024-08-09 08:50:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|727
1723193700000|2024-08-09 08:55:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10874.8|10872.8|1373
1723194000000|2024-08-09 09:00:00|10878|10876|10874.8|10872.8|10878|10876|10874.8|10872.8|963
1723194300000|2024-08-09 09:05:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|1508
1723194600000|2024-08-09 09:10:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10873.3|10871.3|555
1723194900000|2024-08-09 09:15:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|770
1723195200000|2024-08-09 09:20:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|1624
1723195500000|2024-08-09 09:25:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|1531
1723195800000|2024-08-09 09:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1383
1723196100000|2024-08-09 09:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|1493
1723196400000|2024-08-09 09:40:00|10874.8|10872.8|10878.7|10876.7|10878.7|10876.7|10874.8|10872.8|780
1723196700000|2024-08-09 09:45:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|1357
1723197000000|2024-08-09 09:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|1948
1723197300000|2024-08-09 09:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|634
1723197600000|2024-08-09 10:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1793
1723197900000|2024-08-09 10:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|582
1723198200000|2024-08-09 10:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|547
1723198500000|2024-08-09 10:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|811
1723198800000|2024-08-09 10:20:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|585
1723199100000|2024-08-09 10:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1071
1723199400000|2024-08-09 10:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|177
1723199700000|2024-08-09 10:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1288
1723200000000|2024-08-09 10:40:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878|10876|3903
1723200300000|2024-08-09 10:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1435
1723200600000|2024-08-09 10:50:00|10878.7|10876.7|10876.4|10874.4|10879.5|10877.5|10876.4|10874.4|2171
1723200900000|2024-08-09 10:55:00|10875.6|10873.6|10878|10876|10878|10876|10875.6|10873.6|997
1723201200000|2024-08-09 11:00:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|906
1723201500000|2024-08-09 11:05:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1387
1723201800000|2024-08-09 11:10:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1136
1723202100000|2024-08-09 11:15:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10879.5|10877.5|3091
1723202400000|2024-08-09 11:20:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1992
1723202700000|2024-08-09 11:25:00|10878.7|10876.7|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|1331
1723203000000|2024-08-09 11:30:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|973
1723203300000|2024-08-09 11:35:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878|10876|1187
1723203600000|2024-08-09 11:40:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10880.7|10878.7|1649
1723203900000|2024-08-09 11:45:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|2190
1723204200000|2024-08-09 11:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1731
1723204500000|2024-08-09 11:55:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|2059
1723204800000|2024-08-09 12:00:00|10880.3|10878.3|10883.4|10881.4|10883.4|10881.4|10880.3|10878.3|3280
1723205100000|2024-08-09 12:05:00|10884.2|10882.2|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|4399
1723205400000|2024-08-09 12:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1892
1723205700000|2024-08-09 12:15:00|10881.9|10879.9|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|2494
1723206000000|2024-08-09 12:20:00|10882.6|10880.6|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|4639
1723206300000|2024-08-09 12:25:00|10885.8|10883.8|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|4115
1723206600000|2024-08-09 12:30:00|10887.3|10885.3|10888.1|10886.1|10889.7|10887.7|10883.4|10881.4|12939
1723206900000|2024-08-09 12:35:00|10888.9|10886.9|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|9367
1723207200000|2024-08-09 12:40:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|9048
1723207500000|2024-08-09 12:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|10325
1723207800000|2024-08-09 12:50:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|2337
1723208100000|2024-08-09 12:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2365
1723208400000|2024-08-09 13:00:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|1880
1723208700000|2024-08-09 13:05:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|2270
1723209000000|2024-08-09 13:10:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|2430
1723209300000|2024-08-09 13:15:00|10888.1|10886.1|10890.5|10888.5|10891.2|10889.2|10887.3|10885.3|3651
1723209600000|2024-08-09 13:20:00|10889.7|10887.7|10892|10890|10892|10890|10888.9|10886.9|3517
1723209900000|2024-08-09 13:25:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|4642
1723210200000|2024-08-09 13:30:00|10891.2|10889.2|10888.1|10886.1|10891.2|10889.2|10888.1|10886.1|4601
1723210500000|2024-08-09 13:35:00|10888.9|10886.9|10885|10883|10888.9|10886.9|10885|10883|4670
1723210800000|2024-08-09 13:40:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885|10883|6476
1723211100000|2024-08-09 13:45:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|2621
1723211400000|2024-08-09 13:50:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|3280
1723211700000|2024-08-09 13:55:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|3915
1723212000000|2024-08-09 14:00:00|10886.9|10884.9|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|3646
1723212300000|2024-08-09 14:05:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885|10883|3074
1723212600000|2024-08-09 14:10:00|10885|10883|10885|10883|10886.5|10884.5|10884.2|10882.2|1975
1723212900000|2024-08-09 14:15:00|10884.2|10882.2|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|1799
1723213200000|2024-08-09 14:20:00|10887.3|10885.3|10885.8|10883.8|10887.3|10885.3|10885|10883|2434
1723213500000|2024-08-09 14:25:00|10886.2|10884.2|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1212
1723213800000|2024-08-09 14:30:00|10887.7|10885.7|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|4702
1723214100000|2024-08-09 14:35:00|10889.7|10887.7|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|2896
1723214400000|2024-08-09 14:40:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|1633
1723214700000|2024-08-09 14:45:00|10887.3|10885.3|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|2859
1723215000000|2024-08-09 14:50:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|6258
1723215300000|2024-08-09 14:55:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10879.5|10877.5|2895
1723215600000|2024-08-09 15:00:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|6035
1723215900000|2024-08-09 15:05:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|2742
1723216200000|2024-08-09 15:10:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|3402
1723216500000|2024-08-09 15:15:00|10883.4|10881.4|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|4003
1723216800000|2024-08-09 15:20:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|4708
1723217100000|2024-08-09 15:25:00|10885|10883|10888.1|10886.1|10888.1|10886.1|10885|10883|2817
1723217400000|2024-08-09 15:30:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2525
1723217700000|2024-08-09 15:35:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2678
1723218000000|2024-08-09 15:40:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|712
1723218300000|2024-08-09 15:45:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1476
1723218600000|2024-08-09 15:50:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|2119
1723218900000|2024-08-09 15:55:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10882.6|10880.6|3145
1723219200000|2024-08-09 16:00:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|1089
1723219500000|2024-08-09 16:05:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1802
1723219800000|2024-08-09 16:10:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1006
1723220100000|2024-08-09 16:15:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|3088
1723220400000|2024-08-09 16:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|998
1723220700000|2024-08-09 16:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|628
1723221000000|2024-08-09 16:30:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|2550
1723221300000|2024-08-09 16:35:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|1965
1723221600000|2024-08-09 16:40:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|1007
1723221900000|2024-08-09 16:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1937
1723222200000|2024-08-09 16:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|2313
1723222500000|2024-08-09 16:55:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|2451
1723222800000|2024-08-09 17:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1484
1723223100000|2024-08-09 17:05:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|5452
1723223400000|2024-08-09 17:10:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|2483
1723223700000|2024-08-09 17:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1930
1723224000000|2024-08-09 17:20:00|10877.6|10875.6|10878|10876|10878.7|10876.7|10877.2|10875.2|1410
1723224300000|2024-08-09 17:25:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10875.6|10873.6|1235
1723224600000|2024-08-09 17:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1339
1723224900000|2024-08-09 17:35:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10875.6|10873.6|2755
1723225200000|2024-08-09 17:40:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.4|10872.4|1734
1723225500000|2024-08-09 17:45:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|461
1723225800000|2024-08-09 17:50:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|2004
1723226100000|2024-08-09 17:55:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1345
1723226400000|2024-08-09 18:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1451
1723226700000|2024-08-09 18:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1137
1723227000000|2024-08-09 18:10:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874|10872|2780
1723227300000|2024-08-09 18:15:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10873.3|10871.3|3075
1723227600000|2024-08-09 18:20:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|2207
1723227900000|2024-08-09 18:25:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|4636
1723228200000|2024-08-09 18:30:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|2784
1723228500000|2024-08-09 18:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1535
1723228800000|2024-08-09 18:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|2165
1723229100000|2024-08-09 18:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1010
1723229400000|2024-08-09 18:50:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2710
1723229700000|2024-08-09 18:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|3877
1723230000000|2024-08-09 19:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2906
1723230300000|2024-08-09 19:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|2294
1723230600000|2024-08-09 19:10:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|2110
1723230900000|2024-08-09 19:15:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|408
1723231200000|2024-08-09 19:20:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|851
1723231500000|2024-08-09 19:25:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|982
1723231800000|2024-08-09 19:30:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|633
1723232100000|2024-08-09 19:35:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2254
1723232400000|2024-08-09 19:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|3276
1723232700000|2024-08-09 19:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|593
1723233000000|2024-08-09 19:50:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|2749
1723233300000|2024-08-09 19:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|3108
1723233600000|2024-08-09 20:00:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|3611
1723233900000|2024-08-09 20:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|806
1723234200000|2024-08-09 20:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|626
1723234500000|2024-08-09 20:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1210
1723234800000|2024-08-09 20:20:00|||||||||791
1723235100000|2024-08-09 20:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|669
1723235400000|2024-08-09 20:30:00|||||||||858
1723235700000|2024-08-09 20:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1371
1723236000000|2024-08-09 20:40:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|664
1723236300000|2024-08-09 20:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|756
1723236600000|2024-08-09 20:50:00|||||||||625
1723236900000|2024-08-09 20:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|4103
1723413600000|2024-08-11 22:00:00|10872.5|10870.5|10868.6|10866.6|10872.5|10870.5|10868.6|10866.6|1872
1723413900000|2024-08-11 22:05:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|1232
1723414200000|2024-08-11 22:10:00|10870.1|10868.1|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|790
1723414500000|2024-08-11 22:15:00|10870.9|10868.9|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|861
1723414800000|2024-08-11 22:20:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|244
1723415100000|2024-08-11 22:25:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|272
1723415400000|2024-08-11 22:30:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|94
1723415700000|2024-08-11 22:35:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|219
1723416000000|2024-08-11 22:40:00|||||||||30
1723416300000|2024-08-11 22:45:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|88
1723416600000|2024-08-11 22:50:00|10869.4|10867.4|10868.6|10866.6|10869.8|10867.8|10867|10865|485
1723416900000|2024-08-11 22:55:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|372
1723417200000|2024-08-11 23:00:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|132
1723417500000|2024-08-11 23:05:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|191
1723417800000|2024-08-11 23:10:00|10868.6|10866.6|10868.2|10866.2|10868.6|10866.6|10868.2|10866.2|88
1723418100000|2024-08-11 23:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|53
1723418400000|2024-08-11 23:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|37
1723418700000|2024-08-11 23:25:00|||||||||83
1723419000000|2024-08-11 23:30:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|71
1723419300000|2024-08-11 23:35:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|298
1723419600000|2024-08-11 23:40:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|234
1723419900000|2024-08-11 23:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|83
1723420200000|2024-08-11 23:50:00|||||||||9
1723420500000|2024-08-11 23:55:00|||||||||23
1723420800000|2024-08-12 00:00:00|10870.9|10868.9|10871.7|10869.7|10872.1|10870.1|10870.1|10868.1|324
1723421100000|2024-08-12 00:05:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|38
1723421400000|2024-08-12 00:10:00|||||||||38
1723421700000|2024-08-12 00:15:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|523
1723422000000|2024-08-12 00:20:00|10873.7|10871.7|10872.5|10870.5|10874|10872|10872.5|10870.5|210
1723422300000|2024-08-12 00:25:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|136
1723422600000|2024-08-12 00:30:00|10872.1|10870.1|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|123
1723422900000|2024-08-12 00:35:00|10872.9|10870.9|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|418
1723423200000|2024-08-12 00:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|234
1723423500000|2024-08-12 00:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|84
1723423800000|2024-08-12 00:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|497
1723424100000|2024-08-12 00:55:00|10874.8|10872.8|10874.4|10872.4|10874.8|10872.8|10874|10872|78
1723424400000|2024-08-12 01:00:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|911
1723424700000|2024-08-12 01:05:00|10876|10874|10877.2|10875.2|10877.2|10875.2|10876|10874|1895
1723425000000|2024-08-12 01:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|127
1723425300000|2024-08-12 01:15:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|320
1723425600000|2024-08-12 01:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|239
1723425900000|2024-08-12 01:25:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|263
1723426200000|2024-08-12 01:30:00|10876|10874|10874.8|10872.8|10876|10874|10874.8|10872.8|311
1723426500000|2024-08-12 01:35:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|97
1723426800000|2024-08-12 01:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|338
1723427100000|2024-08-12 01:45:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|627
1723427400000|2024-08-12 01:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|65
1723427700000|2024-08-12 01:55:00|||||||||33
1723428000000|2024-08-12 02:00:00|10874|10872|10874|10872|10874|10872|10874|10872|143
1723428300000|2024-08-12 02:05:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|475
1723428600000|2024-08-12 02:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|37
1723428900000|2024-08-12 02:15:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|164
1723429200000|2024-08-12 02:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|128
1723429500000|2024-08-12 02:25:00|||||||||146
1723429800000|2024-08-12 02:30:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|263
1723430100000|2024-08-12 02:35:00|||||||||3
1723430400000|2024-08-12 02:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|38
1723430700000|2024-08-12 02:45:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|978
1723431000000|2024-08-12 02:50:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|59
1723431300000|2024-08-12 02:55:00|10875.2|10873.2|10875.2|10873.2|10875.6|10873.6|10874.8|10872.8|135
1723431600000|2024-08-12 03:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|28
1723431900000|2024-08-12 03:05:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|392
1723432200000|2024-08-12 03:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|284
1723432500000|2024-08-12 03:15:00|||||||||19
1723432800000|2024-08-12 03:20:00|||||||||20
1723433100000|2024-08-12 03:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|104
1723433400000|2024-08-12 03:30:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|350
1723433700000|2024-08-12 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|34
1723434000000|2024-08-12 03:40:00|10874|10872|10874|10872|10874|10872|10874|10872|108
1723434300000|2024-08-12 03:45:00|||||||||14
1723434600000|2024-08-12 03:50:00|||||||||7
1723434900000|2024-08-12 03:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|505
1723435200000|2024-08-12 04:00:00|||||||||84
1723435500000|2024-08-12 04:05:00|||||||||384
1723435800000|2024-08-12 04:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|225
1723436100000|2024-08-12 04:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|69
1723436400000|2024-08-12 04:20:00|||||||||74
1723436700000|2024-08-12 04:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|167
1723437000000|2024-08-12 04:30:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|145
1723437300000|2024-08-12 04:35:00|||||||||8
1723437600000|2024-08-12 04:40:00|||||||||160
1723437900000|2024-08-12 04:45:00|||||||||12
1723438200000|2024-08-12 04:50:00|||||||||202
1723438500000|2024-08-12 04:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|74
1723438800000|2024-08-12 05:00:00|10875.2|10873.2|10874.4|10872.4|10875.2|10873.2|10874|10872|89
1723439100000|2024-08-12 05:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|47
1723439400000|2024-08-12 05:10:00|||||||||40
1723439700000|2024-08-12 05:15:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|316
1723440000000|2024-08-12 05:20:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|122
1723440300000|2024-08-12 05:25:00|||||||||19
1723440600000|2024-08-12 05:30:00|||||||||3
1723440900000|2024-08-12 05:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|131
1723441200000|2024-08-12 05:40:00|||||||||7
1723441500000|2024-08-12 05:45:00|10874|10872|10874|10872|10874|10872|10874|10872|287
1723441800000|2024-08-12 05:50:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|320
1723442100000|2024-08-12 05:55:00|||||||||17
1723442400000|2024-08-12 06:00:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|479
1723442700000|2024-08-12 06:05:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|2235
1723443000000|2024-08-12 06:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|486
1723443300000|2024-08-12 06:15:00|10870.1|10868.1|10868.6|10866.6|10871.7|10869.7|10867.8|10865.8|1322
1723443600000|2024-08-12 06:20:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|755
1723443900000|2024-08-12 06:25:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1518
1723444200000|2024-08-12 06:30:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|818
1723444500000|2024-08-12 06:35:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|458
1723444800000|2024-08-12 06:40:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|654
1723445100000|2024-08-12 06:45:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867|10865|1075
1723445400000|2024-08-12 06:50:00|10867.4|10865.4|10867.8|10865.8|10867.8|10865.8|10867|10865|526
1723445700000|2024-08-12 06:55:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|595
1723446000000|2024-08-12 07:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1193
1723446300000|2024-08-12 07:05:00|10868.6|10866.6|10865.5|10863.5|10869.4|10867.4|10864.7|10862.7|3747
1723446600000|2024-08-12 07:10:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|1695
1723446900000|2024-08-12 07:15:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|872
1723447200000|2024-08-12 07:20:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|407
1723447500000|2024-08-12 07:25:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|911
1723447800000|2024-08-12 07:30:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|702
1723448100000|2024-08-12 07:35:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867|10865|1448
1723448400000|2024-08-12 07:40:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1420
1723448700000|2024-08-12 07:45:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|710
1723449000000|2024-08-12 07:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|381
1723449300000|2024-08-12 07:55:00|10867|10865|10874|10872|10874.8|10872.8|10867|10865|6914
1723449600000|2024-08-12 08:00:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2288
1723449900000|2024-08-12 08:05:00|10872.5|10870.5|10874|10872|10874|10872|10870.9|10868.9|2751
1723450200000|2024-08-12 08:10:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|2573
1723450500000|2024-08-12 08:15:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|676
1723450800000|2024-08-12 08:20:00|10873.7|10871.7|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|788
1723451100000|2024-08-12 08:25:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|475
1723451400000|2024-08-12 08:30:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|320
1723451700000|2024-08-12 08:35:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|630
1723452000000|2024-08-12 08:40:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|684
1723452300000|2024-08-12 08:45:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|551
1723452600000|2024-08-12 08:50:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|1324
1723452900000|2024-08-12 08:55:00|10874|10872|10873.3|10871.3|10874|10872|10871.7|10869.7|950
1723453200000|2024-08-12 09:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|215
1723453500000|2024-08-12 09:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|576
1723453800000|2024-08-12 09:10:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|811
1723454100000|2024-08-12 09:15:00|10878.3|10876.3|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|478
1723454400000|2024-08-12 09:20:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|845
1723454700000|2024-08-12 09:25:00|||||||||448
1723455000000|2024-08-12 09:30:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|1717
1723455300000|2024-08-12 09:35:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|525
1723455600000|2024-08-12 09:40:00|10874|10872|10872.5|10870.5|10874|10872|10871.7|10869.7|1006
1723455900000|2024-08-12 09:45:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|561
1723456200000|2024-08-12 09:50:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|625
1723456500000|2024-08-12 09:55:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|600
1723456800000|2024-08-12 10:00:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|301
1723457100000|2024-08-12 10:05:00|10874|10872|10874.8|10872.8|10875.2|10873.2|10874|10872|466
1723457400000|2024-08-12 10:10:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|266
1723457700000|2024-08-12 10:15:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|357
1723458000000|2024-08-12 10:20:00|10874|10872|10871.7|10869.7|10874|10872|10871.7|10869.7|1629
1723458300000|2024-08-12 10:25:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1049
1723458600000|2024-08-12 10:30:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|181
1723458900000|2024-08-12 10:35:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|550
1723459200000|2024-08-12 10:40:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|240
1723459500000|2024-08-12 10:45:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|568
1723459800000|2024-08-12 10:50:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1182
1723460100000|2024-08-12 10:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|341
1723460400000|2024-08-12 11:00:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|1197
1723460700000|2024-08-12 11:05:00|10870.1|10868.1|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|715
1723461000000|2024-08-12 11:10:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|1271
1723461300000|2024-08-12 11:15:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|2262
1723461600000|2024-08-12 11:20:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|397
1723461900000|2024-08-12 11:25:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|519
1723462200000|2024-08-12 11:30:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|704
1723462500000|2024-08-12 11:35:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1931
1723462800000|2024-08-12 11:40:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|1062
1723463100000|2024-08-12 11:45:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|2213
1723463400000|2024-08-12 11:50:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1237
1723463700000|2024-08-12 11:55:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|1787
1723464000000|2024-08-12 12:00:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|2365
1723464300000|2024-08-12 12:05:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10875.6|10873.6|2152
1723464600000|2024-08-12 12:10:00|10879.1|10877.1|10880.3|10878.3|10881.1|10879.1|10879.1|10877.1|2323
1723464900000|2024-08-12 12:15:00|10879.9|10877.9|10879.5|10877.5|10879.9|10877.9|10878|10876|2795
1723465200000|2024-08-12 12:20:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|10043
1723465500000|2024-08-12 12:25:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1761
1723465800000|2024-08-12 12:30:00|10881.9|10879.9|10878.7|10876.7|10881.9|10879.9|10878.7|10876.7|4453
1723466100000|2024-08-12 12:35:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|1381
1723466400000|2024-08-12 12:40:00|10879.5|10877.5|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|1550
1723466700000|2024-08-12 12:45:00|10876.4|10874.4|10874|10872|10876.4|10874.4|10874|10872|2202
1723467000000|2024-08-12 12:50:00|10873.7|10871.7|10871.7|10869.7|10873.7|10871.7|10870.9|10868.9|1459
1723467300000|2024-08-12 12:55:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2374
1723467600000|2024-08-12 13:00:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.1|10868.1|1854
1723467900000|2024-08-12 13:05:00|10874|10872|10874|10872|10874|10872|10872.5|10870.5|1183
1723468200000|2024-08-12 13:10:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10871.7|10869.7|3164
1723468500000|2024-08-12 13:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|4363
1723468800000|2024-08-12 13:20:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.1|10868.1|1787
1723469100000|2024-08-12 13:25:00|10872.5|10870.5|10870.9|10868.9|10874|10872|10870.9|10868.9|1746
1723469400000|2024-08-12 13:30:00|10871.7|10869.7|10868.6|10866.6|10873.3|10871.3|10868.6|10866.6|2791
1723469700000|2024-08-12 13:35:00|10867.8|10865.8|10870.9|10868.9|10871.7|10869.7|10867.8|10865.8|2392
1723470000000|2024-08-12 13:40:00|10870.1|10868.1|10878|10876|10878|10876|10870.1|10868.1|1964
1723470300000|2024-08-12 13:45:00|10878.7|10876.7|10881.9|10879.9|10884.2|10882.2|10878|10876|8809
1723470600000|2024-08-12 13:50:00|10881.1|10879.1|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|4122
1723470900000|2024-08-12 13:55:00|10881.1|10879.1|10886.5|10884.5|10887.3|10885.3|10881.1|10879.1|6249
1723471200000|2024-08-12 14:00:00|10885.8|10883.8|10885.8|10883.8|10888.1|10886.1|10885|10883|5225
1723471500000|2024-08-12 14:05:00|10886.5|10884.5|10881.9|10879.9|10887.3|10885.3|10880.3|10878.3|9691
1723471800000|2024-08-12 14:10:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|3184
1723472100000|2024-08-12 14:15:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|3704
1723472400000|2024-08-12 14:20:00|10884.2|10882.2|10880.3|10878.3|10884.2|10882.2|10880.3|10878.3|5763
1723472700000|2024-08-12 14:25:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10878.7|10876.7|9058
1723473000000|2024-08-12 14:30:00|10879.5|10877.5|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|2295
1723473300000|2024-08-12 14:35:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|3096
1723473600000|2024-08-12 14:40:00|10881.9|10879.9|10879.5|10877.5|10881.9|10879.9|10878.7|10876.7|2683
1723473900000|2024-08-12 14:45:00|10880.3|10878.3|10879.5|10877.5|10881.9|10879.9|10879.5|10877.5|2109
1723474200000|2024-08-12 14:50:00|10879.1|10877.1|10878|10876|10879.5|10877.5|10878|10876|1327
1723474500000|2024-08-12 14:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10875.6|10873.6|3731
1723474800000|2024-08-12 15:00:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|2196
1723475100000|2024-08-12 15:05:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10877.2|10875.2|1962
1723475400000|2024-08-12 15:10:00|10879.5|10877.5|10882.6|10880.6|10882.6|10880.6|10878.7|10876.7|3616
1723475700000|2024-08-12 15:15:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10882.6|10880.6|3327
1723476000000|2024-08-12 15:20:00|10882.6|10880.6|10889.7|10887.7|10889.7|10887.7|10882.6|10880.6|4817
1723476300000|2024-08-12 15:25:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10887.3|10885.3|4858
1723476600000|2024-08-12 15:30:00|10889.7|10887.7|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|3073
1723476900000|2024-08-12 15:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885|10883|3385
1723477200000|2024-08-12 15:40:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|2516
1723477500000|2024-08-12 15:45:00|10887.7|10885.7|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|2833
1723477800000|2024-08-12 15:50:00|10890.5|10888.5|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|2938
1723478100000|2024-08-12 15:55:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2123
1723478400000|2024-08-12 16:00:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|1429
1723478700000|2024-08-12 16:05:00|10887.3|10885.3|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|1767
1723479000000|2024-08-12 16:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|1944
1723479300000|2024-08-12 16:15:00|10891.2|10889.2|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|3229
1723479600000|2024-08-12 16:20:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|3032
1723479900000|2024-08-12 16:25:00|10890.5|10888.5|10890.5|10888.5|10892|10890|10890.5|10888.5|1936
1723480200000|2024-08-12 16:30:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|4309
1723480500000|2024-08-12 16:35:00|10890.5|10888.5|10888.1|10886.1|10891.2|10889.2|10888.1|10886.1|3705
1723480800000|2024-08-12 16:40:00|10887.3|10885.3|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|2090
1723481100000|2024-08-12 16:45:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|819
1723481400000|2024-08-12 16:50:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|765
1723481700000|2024-08-12 16:55:00|10888.1|10886.1|10892|10890|10892|10890|10887.3|10885.3|2250
1723482000000|2024-08-12 17:00:00|10891.2|10889.2|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|2863
1723482300000|2024-08-12 17:05:00|10894.4|10892.4|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|4196
1723482600000|2024-08-12 17:10:00|10892|10890|10893.6|10891.6|10895.1|10893.1|10889.7|10887.7|6925
1723482900000|2024-08-12 17:15:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1656
1723483200000|2024-08-12 17:20:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|1513
1723483500000|2024-08-12 17:25:00|10892|10890|10893.6|10891.6|10894|10892|10891.2|10889.2|3833
1723483800000|2024-08-12 17:30:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|1503
1723484100000|2024-08-12 17:35:00|10893.6|10891.6|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|2316
1723484400000|2024-08-12 17:40:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|3670
1723484700000|2024-08-12 17:45:00|10896.7|10894.7|10899.8|10897.8|10900.6|10898.6|10895.9|10893.9|9668
1723485000000|2024-08-12 17:50:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|2614
1723485300000|2024-08-12 17:55:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1654
1723485600000|2024-08-12 18:00:00|10897.1|10895.1|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2172
1723485900000|2024-08-12 18:05:00|10898.3|10896.3|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|3274
1723486200000|2024-08-12 18:10:00|10899|10897|10897.5|10895.5|10899|10897|10896.7|10894.7|2429
1723486500000|2024-08-12 18:15:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10895.9|10893.9|1649
1723486800000|2024-08-12 18:20:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.1|10893.1|930
1723487100000|2024-08-12 18:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1494
1723487400000|2024-08-12 18:30:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2280
1723487700000|2024-08-12 18:35:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|293
1723488000000|2024-08-12 18:40:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2303
1723488300000|2024-08-12 18:45:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1932
1723488600000|2024-08-12 18:50:00|10895.5|10893.5|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1229
1723488900000|2024-08-12 18:55:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|5400
1723489200000|2024-08-12 19:00:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|4189
1723489500000|2024-08-12 19:05:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2506
1723489800000|2024-08-12 19:10:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|3049
1723490100000|2024-08-12 19:15:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|3094
1723490400000|2024-08-12 19:20:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1963
1723490700000|2024-08-12 19:25:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|2003
1723491000000|2024-08-12 19:30:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|5251
1723491300000|2024-08-12 19:35:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|1213
1723491600000|2024-08-12 19:40:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1536
1723491900000|2024-08-12 19:45:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|2891
1723492200000|2024-08-12 19:50:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|4053
1723492500000|2024-08-12 19:55:00|10897.5|10895.5|10896.7|10894.7|10899|10897|10896.7|10894.7|7610
1723492800000|2024-08-12 20:00:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|5447
1723493100000|2024-08-12 20:05:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|862
1723493400000|2024-08-12 20:10:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|2597
1723493700000|2024-08-12 20:15:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|3009
1723494000000|2024-08-12 20:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1173
1723494300000|2024-08-12 20:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1632
1723494600000|2024-08-12 20:30:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1580
1723494900000|2024-08-12 20:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|1552
1723495200000|2024-08-12 20:40:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|867
1723495500000|2024-08-12 20:45:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1736
1723495800000|2024-08-12 20:50:00|||||||||404
1723496100000|2024-08-12 20:55:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1926
1723500000000|2024-08-12 22:00:00|10899.8|10897.8|10895.9|10893.9|10899.8|10897.8|10895.1|10893.1|832
1723500300000|2024-08-12 22:05:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|173
1723500600000|2024-08-12 22:10:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|485
1723500900000|2024-08-12 22:15:00|10898.7|10896.7|10899|10897|10899|10897|10898.3|10896.3|293
1723501200000|2024-08-12 22:20:00|10899.4|10897.4|10899|10897|10899.8|10897.8|10899|10897|28
1723501500000|2024-08-12 22:25:00|||||||||6
1723501800000|2024-08-12 22:30:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|89
1723502100000|2024-08-12 22:35:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|74
1723502400000|2024-08-12 22:40:00|10897.1|10895.1|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|131
1723502700000|2024-08-12 22:45:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|299
1723503000000|2024-08-12 22:50:00|||||||||162
1723503300000|2024-08-12 22:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|86
1723503600000|2024-08-12 23:00:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|22
1723503900000|2024-08-12 23:05:00|10896.7|10894.7|10896.7|10894.7|10897.1|10895.1|10896.7|10894.7|159
1723504200000|2024-08-12 23:10:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|26
1723504500000|2024-08-12 23:15:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|47
1723504800000|2024-08-12 23:20:00|||||||||116
1723505100000|2024-08-12 23:25:00|10897.1|10895.1|10896.7|10894.7|10897.1|10895.1|10896.7|10894.7|114
1723505400000|2024-08-12 23:30:00|10897.5|10895.5|10897.9|10895.9|10898.3|10896.3|10897.5|10895.5|314
1723505700000|2024-08-12 23:35:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|196
1723506000000|2024-08-12 23:40:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|221
1723506300000|2024-08-12 23:45:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|696
1723506600000|2024-08-12 23:50:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|355
1723506900000|2024-08-12 23:55:00|10897.5|10895.5|10899.4|10897.4|10899.8|10897.8|10896.7|10894.7|296
1723507200000|2024-08-13 00:00:00|10899|10897|10898.3|10896.3|10899.4|10897.4|10898.3|10896.3|329
1723507500000|2024-08-13 00:05:00|10897.9|10895.9|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|191
1723507800000|2024-08-13 00:10:00|10897.1|10895.1|10895.1|10893.1|10897.5|10895.5|10894.4|10892.4|1127
1723508100000|2024-08-13 00:15:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|792
1723508400000|2024-08-13 00:20:00|10894.8|10892.8|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|453
1723508700000|2024-08-13 00:25:00|10895.5|10893.5|10895.9|10893.9|10895.9|10893.9|10895.5|10893.5|108
1723509000000|2024-08-13 00:30:00|10895.1|10893.1|10894.8|10892.8|10895.1|10893.1|10894.8|10892.8|262
1723509300000|2024-08-13 00:35:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|235
1723509600000|2024-08-13 00:40:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|113
1723509900000|2024-08-13 00:45:00|10893.6|10891.6|10892.4|10890.4|10894.4|10892.4|10892.4|10890.4|370
1723510200000|2024-08-13 00:50:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|454
1723510500000|2024-08-13 00:55:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|245
1723510800000|2024-08-13 01:00:00|10892.4|10890.4|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|464
1723511100000|2024-08-13 01:05:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1174
1723511400000|2024-08-13 01:10:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|380
1723511700000|2024-08-13 01:15:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|286
1723512000000|2024-08-13 01:20:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|794
1723512300000|2024-08-13 01:25:00|10891.6|10889.6|10893.6|10891.6|10893.6|10891.6|10891.6|10889.6|300
1723512600000|2024-08-13 01:30:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|321
1723512900000|2024-08-13 01:35:00|||||||||291
1723513200000|2024-08-13 01:40:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|203
1723513500000|2024-08-13 01:45:00|||||||||105
1723513800000|2024-08-13 01:50:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|206
1723514100000|2024-08-13 01:55:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|300
1723514400000|2024-08-13 02:00:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|117
1723514700000|2024-08-13 02:05:00|10895.5|10893.5|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|137
1723515000000|2024-08-13 02:10:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|92
1723515300000|2024-08-13 02:15:00|10896.7|10894.7|10896.3|10894.3|10896.7|10894.7|10895.9|10893.9|171
1723515600000|2024-08-13 02:20:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|180
1723515900000|2024-08-13 02:25:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|258
1723516200000|2024-08-13 02:30:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|352
1723516500000|2024-08-13 02:35:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|136
1723516800000|2024-08-13 02:40:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|182
1723517100000|2024-08-13 02:45:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|16
1723517400000|2024-08-13 02:50:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|691
1723517700000|2024-08-13 02:55:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|33
1723518000000|2024-08-13 03:00:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10897.5|10895.5|376
1723518300000|2024-08-13 03:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|246
1723518600000|2024-08-13 03:10:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|382
1723518900000|2024-08-13 03:15:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|84
1723519200000|2024-08-13 03:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|83
1723519500000|2024-08-13 03:25:00|10897.9|10895.9|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|397
1723519800000|2024-08-13 03:30:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|317
1723520100000|2024-08-13 03:35:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|178
1723520400000|2024-08-13 03:40:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|138
1723520700000|2024-08-13 03:45:00|10895.5|10893.5|10895.1|10893.1|10895.5|10893.5|10895.1|10893.1|232
1723521000000|2024-08-13 03:50:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|176
1723521300000|2024-08-13 03:55:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|389
1723521600000|2024-08-13 04:00:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|109
1723521900000|2024-08-13 04:05:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|301
1723522200000|2024-08-13 04:10:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|20
1723522500000|2024-08-13 04:15:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|244
1723522800000|2024-08-13 04:20:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|242
1723523100000|2024-08-13 04:25:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1384
1723523400000|2024-08-13 04:30:00|10897.5|10895.5|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|383
1723523700000|2024-08-13 04:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|103
1723524000000|2024-08-13 04:40:00|10894.8|10892.8|10893.6|10891.6|10894.8|10892.8|10892.8|10890.8|731
1723524300000|2024-08-13 04:45:00|10894|10892|10893.6|10891.6|10894|10892|10893.6|10891.6|104
1723524600000|2024-08-13 04:50:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|302
1723524900000|2024-08-13 04:55:00|||||||||7
1723525200000|2024-08-13 05:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|363
1723525500000|2024-08-13 05:05:00|10894|10892|10892.8|10890.8|10894.4|10892.4|10892.4|10890.4|595
1723525800000|2024-08-13 05:10:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|180
1723526100000|2024-08-13 05:15:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|155
1723526400000|2024-08-13 05:20:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|111
1723526700000|2024-08-13 05:25:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|656
1723527000000|2024-08-13 05:30:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|486
1723527300000|2024-08-13 05:35:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|302
1723527600000|2024-08-13 05:40:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|203
1723527900000|2024-08-13 05:45:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|57
1723528200000|2024-08-13 05:50:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|251
1723528500000|2024-08-13 05:55:00|10895.1|10893.1|10894.4|10892.4|10895.5|10893.5|10894.4|10892.4|692
1723528800000|2024-08-13 06:00:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10892.8|10890.8|1250
1723529100000|2024-08-13 06:05:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|141
1723529400000|2024-08-13 06:10:00|||||||||24
1723529700000|2024-08-13 06:15:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|386
1723530000000|2024-08-13 06:20:00|10895.5|10893.5|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|486
1723530300000|2024-08-13 06:25:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|328
1723530600000|2024-08-13 06:30:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|335
1723530900000|2024-08-13 06:35:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|212
1723531200000|2024-08-13 06:40:00|10892.8|10890.8|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|1528
1723531500000|2024-08-13 06:45:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|1015
1723531800000|2024-08-13 06:50:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|311
1723532100000|2024-08-13 06:55:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|693
1723532400000|2024-08-13 07:00:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|694
1723532700000|2024-08-13 07:05:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|345
1723533000000|2024-08-13 07:10:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|464
1723533300000|2024-08-13 07:15:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|437
1723533600000|2024-08-13 07:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|662
1723533900000|2024-08-13 07:25:00|10891.6|10889.6|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|1701
1723534200000|2024-08-13 07:30:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|431
1723534500000|2024-08-13 07:35:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892|10890|619
1723534800000|2024-08-13 07:40:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|691
1723535100000|2024-08-13 07:45:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|556
1723535400000|2024-08-13 07:50:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|3286
1723535700000|2024-08-13 07:55:00|10896.3|10894.3|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2037
1723536000000|2024-08-13 08:00:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|966
1723536300000|2024-08-13 08:05:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|259
1723536600000|2024-08-13 08:10:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|356
1723536900000|2024-08-13 08:15:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|584
1723537200000|2024-08-13 08:20:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|269
1723537500000|2024-08-13 08:25:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|255
1723537800000|2024-08-13 08:30:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|939
1723538100000|2024-08-13 08:35:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|486
1723538400000|2024-08-13 08:40:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|562
1723538700000|2024-08-13 08:45:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|443
1723539000000|2024-08-13 08:50:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|706
1723539300000|2024-08-13 08:55:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|928
1723539600000|2024-08-13 09:00:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10889.7|10887.7|2019
1723539900000|2024-08-13 09:05:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|346
1723540200000|2024-08-13 09:10:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|1739
1723540500000|2024-08-13 09:15:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|803
1723540800000|2024-08-13 09:20:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|618
1723541100000|2024-08-13 09:25:00|10889.3|10887.3|10888.9|10886.9|10889.3|10887.3|10888.9|10886.9|322
1723541400000|2024-08-13 09:30:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|352
1723541700000|2024-08-13 09:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|309
1723542000000|2024-08-13 09:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|228
1723542300000|2024-08-13 09:45:00|||||||||509
1723542600000|2024-08-13 09:50:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1823
1723542900000|2024-08-13 09:55:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|926
1723543200000|2024-08-13 10:00:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|532
1723543500000|2024-08-13 10:05:00|||||||||482
1723543800000|2024-08-13 10:10:00|10889.3|10887.3|10891.2|10889.2|10891.2|10889.2|10889.3|10887.3|2399
1723544100000|2024-08-13 10:15:00|10892|10890|10892|10890|10892|10890|10892|10890|323
1723544400000|2024-08-13 10:20:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1578
1723544700000|2024-08-13 10:25:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1193
1723545000000|2024-08-13 10:30:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|311
1723545300000|2024-08-13 10:35:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|947
1723545600000|2024-08-13 10:40:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|868
1723545900000|2024-08-13 10:45:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1214
1723546200000|2024-08-13 10:50:00|||||||||87
1723546500000|2024-08-13 10:55:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|1133
1723546800000|2024-08-13 11:00:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2024
1723547100000|2024-08-13 11:05:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|1539
1723547400000|2024-08-13 11:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1328
1723547700000|2024-08-13 11:15:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|2265
1723548000000|2024-08-13 11:20:00|10898.3|10896.3|10900.6|10898.6|10902.2|10900.2|10898.3|10896.3|2551
1723548300000|2024-08-13 11:25:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|3050
1723548600000|2024-08-13 11:30:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|2142
1723548900000|2024-08-13 11:35:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|2574
1723549200000|2024-08-13 11:40:00|10902.2|10900.2|10903|10901|10904.9|10902.9|10902.2|10900.2|3800
1723549500000|2024-08-13 11:45:00|10902.2|10900.2|10903|10901|10903|10901|10901.4|10899.4|1184
1723549800000|2024-08-13 11:50:00|10902.2|10900.2|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|2156
1723550100000|2024-08-13 11:55:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1745
1723550400000|2024-08-13 12:00:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|2411
1723550700000|2024-08-13 12:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|2004
1723551000000|2024-08-13 12:10:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2135
1723551300000|2024-08-13 12:15:00|10903|10901|10901.4|10899.4|10903|10901|10899.8|10897.8|2276
1723551600000|2024-08-13 12:20:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|4469
1723551900000|2024-08-13 12:25:00|10901.4|10899.4|10902.6|10900.6|10903.7|10901.7|10899|10897|7209
1723552200000|2024-08-13 12:30:00|10902.2|10900.2|10910.8|10908.8|10921.7|10919.7|10902.2|10900.2|15025
1723552500000|2024-08-13 12:35:00|10910|10908|10914.7|10912.7|10915.5|10913.5|10906.1|10904.1|12506
1723552800000|2024-08-13 12:40:00|10915.5|10913.5|10911.5|10909.5|10916.2|10914.2|10911.5|10909.5|9838
1723553100000|2024-08-13 12:45:00|10912.3|10910.3|10910|10908|10913.1|10911.1|10909.2|10907.2|8985
1723553400000|2024-08-13 12:50:00|10910.8|10908.8|10911.5|10909.5|10914.3|10912.3|10908.4|10906.4|6488
1723553700000|2024-08-13 12:55:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|4318
1723554000000|2024-08-13 13:00:00|10910.4|10908.4|10913.9|10911.9|10913.9|10911.9|10910.4|10908.4|2985
1723554300000|2024-08-13 13:05:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|3397
1723554600000|2024-08-13 13:10:00|10913.9|10911.9|10916.2|10914.2|10917.8|10915.8|10913.1|10911.1|9720
1723554900000|2024-08-13 13:15:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|10691
1723555200000|2024-08-13 13:20:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10917|10915|6030
1723555500000|2024-08-13 13:25:00|10920.5|10918.5|10921.7|10919.7|10923.3|10921.3|10920.1|10918.1|9206
1723555800000|2024-08-13 13:30:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10918.6|10916.6|6569
1723556100000|2024-08-13 13:35:00|10920.1|10918.1|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|5265
1723556400000|2024-08-13 13:40:00|10917.8|10915.8|10916.2|10914.2|10920.1|10918.1|10915.5|10913.5|6071
1723556700000|2024-08-13 13:45:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|5305
1723557000000|2024-08-13 13:50:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|3026
1723557300000|2024-08-13 13:55:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10916.2|10914.2|2358
1723557600000|2024-08-13 14:00:00|10916.2|10914.2|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|4154
1723557900000|2024-08-13 14:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2942
1723558200000|2024-08-13 14:10:00|10917|10915|10919.4|10917.4|10920.1|10918.1|10917|10915|4286
1723558500000|2024-08-13 14:15:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2886
1723558800000|2024-08-13 14:20:00|10917.8|10915.8|10917|10915|10919.4|10917.4|10917|10915|2271
1723559100000|2024-08-13 14:25:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|1836
1723559400000|2024-08-13 14:30:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|6084
1723559700000|2024-08-13 14:35:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|1827
1723560000000|2024-08-13 14:40:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|1175
1723560300000|2024-08-13 14:45:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|2208
1723560600000|2024-08-13 14:50:00|10915.8|10913.8|10917|10915|10917|10915|10915.5|10913.5|1607
1723560900000|2024-08-13 14:55:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|3487
1723561200000|2024-08-13 15:00:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|3799
1723561500000|2024-08-13 15:05:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|2551
1723561800000|2024-08-13 15:10:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1794
1723562100000|2024-08-13 15:15:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|1587
1723562400000|2024-08-13 15:20:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|2056
1723562700000|2024-08-13 15:25:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|2067
1723563000000|2024-08-13 15:30:00|10916.2|10914.2|10913.9|10911.9|10917|10915|10913.9|10911.9|2795
1723563300000|2024-08-13 15:35:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|2277
1723563600000|2024-08-13 15:40:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|2340
1723563900000|2024-08-13 15:45:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.1|10911.1|1498
1723564200000|2024-08-13 15:50:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|935
1723564500000|2024-08-13 15:55:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|637
1723564800000|2024-08-13 16:00:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10917|10915|2971
1723565100000|2024-08-13 16:05:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2122
1723565400000|2024-08-13 16:10:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|4553
1723565700000|2024-08-13 16:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|2016
1723566000000|2024-08-13 16:20:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1435
1723566300000|2024-08-13 16:25:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|2592
1723566600000|2024-08-13 16:30:00|10917.4|10915.4|10918.6|10916.6|10918.6|10916.6|10917|10915|2731
1723566900000|2024-08-13 16:35:00|10917.8|10915.8|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|3322
1723567200000|2024-08-13 16:40:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|2918
1723567500000|2024-08-13 16:45:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|4251
1723567800000|2024-08-13 16:50:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10918.6|10916.6|3040
1723568100000|2024-08-13 16:55:00|10920.1|10918.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|4473
1723568400000|2024-08-13 17:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3825
1723568700000|2024-08-13 17:05:00|10921.3|10919.3|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2150
1723569000000|2024-08-13 17:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1315
1723569300000|2024-08-13 17:15:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|1846
1723569600000|2024-08-13 17:20:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1830
1723569900000|2024-08-13 17:25:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|971
1723570200000|2024-08-13 17:30:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|2790
1723570500000|2024-08-13 17:35:00|||||||||870
1723570800000|2024-08-13 17:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2084
1723571100000|2024-08-13 17:45:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|4362
1723571400000|2024-08-13 17:50:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2123
1723571700000|2024-08-13 17:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1393
1723572000000|2024-08-13 18:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|340
1723572300000|2024-08-13 18:05:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2665
1723572600000|2024-08-13 18:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|585
1723572900000|2024-08-13 18:15:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|1243
1723573200000|2024-08-13 18:20:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2115
1723573500000|2024-08-13 18:25:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|2321
1723573800000|2024-08-13 18:30:00|||||||||286
1723574100000|2024-08-13 18:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|316
1723574400000|2024-08-13 18:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|2036
1723574700000|2024-08-13 18:45:00|||||||||845
1723575000000|2024-08-13 18:50:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|2737
1723575300000|2024-08-13 18:55:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|5153
1723575600000|2024-08-13 19:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|1187
1723575900000|2024-08-13 19:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|980
1723576200000|2024-08-13 19:10:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1674
1723576500000|2024-08-13 19:15:00|||||||||396
1723576800000|2024-08-13 19:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|2868
1723577100000|2024-08-13 19:25:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1001
1723577400000|2024-08-13 19:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1809
1723577700000|2024-08-13 19:35:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1280
1723578000000|2024-08-13 19:40:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|1320
1723578300000|2024-08-13 19:45:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|3784
1723578600000|2024-08-13 19:50:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|2329
1723578900000|2024-08-13 19:55:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2742
1723579200000|2024-08-13 20:00:00|10922.5|10920.5|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|4392
1723579500000|2024-08-13 20:05:00|||||||||1559
1723579800000|2024-08-13 20:10:00|||||||||1248
1723580100000|2024-08-13 20:15:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|2655
1723580400000|2024-08-13 20:20:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1325
1723580700000|2024-08-13 20:25:00|10924|10922|10924|10922|10924|10922|10924|10922|1217
1723581000000|2024-08-13 20:30:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|2352
1723581300000|2024-08-13 20:35:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|3208
1723581600000|2024-08-13 20:40:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1887
1723581900000|2024-08-13 20:45:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1375
1723582200000|2024-08-13 20:50:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1547
1723582500000|2024-08-13 20:55:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2220
1723586400000|2024-08-13 22:00:00|10925.6|10923.6|10924.4|10922.4|10925.6|10923.6|10924.4|10922.4|669
1723586700000|2024-08-13 22:05:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|193
1723587000000|2024-08-13 22:10:00|10923.7|10921.7|10924|10922|10924|10922|10923.7|10921.7|302
1723587300000|2024-08-13 22:15:00|||||||||1
1723587600000|2024-08-13 22:20:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924|10922|134
1723587900000|2024-08-13 22:25:00|||||||||3
1723588200000|2024-08-13 22:30:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|123
1723588500000|2024-08-13 22:35:00|||||||||1
1723588800000|2024-08-13 22:40:00|||||||||6
1723589100000|2024-08-13 22:45:00|||||||||119
1723589400000|2024-08-13 22:50:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10924.4|10922.4|177
1723589700000|2024-08-13 22:55:00|||||||||129
1723590000000|2024-08-13 23:00:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10923.7|10921.7|390
1723590300000|2024-08-13 23:05:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|124
1723590600000|2024-08-13 23:10:00|||||||||64
1723590900000|2024-08-13 23:15:00|||||||||16
1723591200000|2024-08-13 23:20:00|||||||||108
1723591500000|2024-08-13 23:25:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|93
1723591800000|2024-08-13 23:30:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|572
1723592100000|2024-08-13 23:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|260
1723592400000|2024-08-13 23:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|714
1723592700000|2024-08-13 23:45:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|99
1723593000000|2024-08-13 23:50:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|26
1723593300000|2024-08-13 23:55:00|10924.4|10922.4|10925.6|10923.6|10925.6|10923.6|10924|10922|285
1723593600000|2024-08-14 00:00:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|720
1723593900000|2024-08-14 00:05:00|10924|10922|10924|10922|10924|10922|10924|10922|223
1723594200000|2024-08-14 00:10:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|254
1723594500000|2024-08-14 00:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|831
1723594800000|2024-08-14 00:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1665
1723595100000|2024-08-14 00:25:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|769
1723595400000|2024-08-14 00:30:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|1725
1723595700000|2024-08-14 00:35:00|||||||||455
1723596000000|2024-08-14 00:40:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|489
1723596300000|2024-08-14 00:45:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|545
1723596600000|2024-08-14 00:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|377
1723596900000|2024-08-14 00:55:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|156
1723597200000|2024-08-14 01:00:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|251
1723597500000|2024-08-14 01:05:00|||||||||59
1723597800000|2024-08-14 01:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|190
1723598100000|2024-08-14 01:15:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|199
1723598400000|2024-08-14 01:20:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|284
1723598700000|2024-08-14 01:25:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|46
1723599000000|2024-08-14 01:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|85
1723599300000|2024-08-14 01:35:00|10922.5|10920.5|10922.5|10920.5|10922.9|10920.9|10922.5|10920.5|136
1723599600000|2024-08-14 01:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|199
1723599900000|2024-08-14 01:45:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|396
1723600200000|2024-08-14 01:50:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|177
1723600500000|2024-08-14 01:55:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|691
1723600800000|2024-08-14 02:00:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|1078
1723601100000|2024-08-14 02:05:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1131
1723601400000|2024-08-14 02:10:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|471
1723601700000|2024-08-14 02:15:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|287
1723602000000|2024-08-14 02:20:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|459
1723602300000|2024-08-14 02:25:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1009
1723602600000|2024-08-14 02:30:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|246
1723602900000|2024-08-14 02:35:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|521
1723603200000|2024-08-14 02:40:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|99
1723603500000|2024-08-14 02:45:00|||||||||101
1723603800000|2024-08-14 02:50:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|170
1723604100000|2024-08-14 02:55:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|273
1723604400000|2024-08-14 03:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|125
1723604700000|2024-08-14 03:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|246
1723605000000|2024-08-14 03:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|142
1723605300000|2024-08-14 03:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|27
1723605600000|2024-08-14 03:20:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|171
1723605900000|2024-08-14 03:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|202
1723606200000|2024-08-14 03:30:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|494
1723606500000|2024-08-14 03:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|494
1723606800000|2024-08-14 03:40:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|677
1723607100000|2024-08-14 03:45:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|409
1723607400000|2024-08-14 03:50:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|279
1723607700000|2024-08-14 03:55:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|306
1723608000000|2024-08-14 04:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|330
1723608300000|2024-08-14 04:05:00|10921.3|10919.3|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|388
1723608600000|2024-08-14 04:10:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|468
1723608900000|2024-08-14 04:15:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|227
1723609200000|2024-08-14 04:20:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|156
1723609500000|2024-08-14 04:25:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|281
1723609800000|2024-08-14 04:30:00|||||||||78
1723610100000|2024-08-14 04:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|56
1723610400000|2024-08-14 04:40:00|10924|10922|10924|10922|10924|10922|10924|10922|64
1723610700000|2024-08-14 04:45:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|550
1723611000000|2024-08-14 04:50:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|159
1723611300000|2024-08-14 04:55:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|449
1723611600000|2024-08-14 05:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|278
1723611900000|2024-08-14 05:05:00|||||||||13
1723612200000|2024-08-14 05:10:00|10925.2|10923.2|10924|10922|10925.6|10923.6|10924|10922|662
1723612500000|2024-08-14 05:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|33
1723612800000|2024-08-14 05:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|125
1723613100000|2024-08-14 05:25:00|||||||||5
1723613400000|2024-08-14 05:30:00|10923.3|10921.3|10922.5|10920.5|10924|10922|10922.5|10920.5|441
1723613700000|2024-08-14 05:35:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|142
1723614000000|2024-08-14 05:40:00|10922.9|10920.9|10922.5|10920.5|10922.9|10920.9|10922.5|10920.5|222
1723614300000|2024-08-14 05:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|586
1723614600000|2024-08-14 05:50:00|10922.1|10920.1|10923.3|10921.3|10923.3|10921.3|10922.1|10920.1|394
1723614900000|2024-08-14 05:55:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|450
1723615200000|2024-08-14 06:00:00|10924|10922|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|2349
1723615500000|2024-08-14 06:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|821
1723615800000|2024-08-14 06:10:00|10924.8|10922.8|10924.8|10922.8|10925.2|10923.2|10924.8|10922.8|217
1723616100000|2024-08-14 06:15:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|758
1723616400000|2024-08-14 06:20:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924|10922|780
1723616700000|2024-08-14 06:25:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924|10922|902
1723617000000|2024-08-14 06:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|326
1723617300000|2024-08-14 06:35:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924|10922|596
1723617600000|2024-08-14 06:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|776
1723617900000|2024-08-14 06:45:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10924|10922|2888
1723618200000|2024-08-14 06:50:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|1467
1723618500000|2024-08-14 06:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|706
1723618800000|2024-08-14 07:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1724
1723619100000|2024-08-14 07:05:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|2503
1723619400000|2024-08-14 07:10:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|975
1723619700000|2024-08-14 07:15:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|904
1723620000000|2024-08-14 07:20:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|367
1723620300000|2024-08-14 07:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|201
1723620600000|2024-08-14 07:30:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|612
1723620900000|2024-08-14 07:35:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|2280
1723621200000|2024-08-14 07:40:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2049
1723621500000|2024-08-14 07:45:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|961
1723621800000|2024-08-14 07:50:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1086
1723622100000|2024-08-14 07:55:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|715
1723622400000|2024-08-14 08:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|938
1723622700000|2024-08-14 08:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|437
1723623000000|2024-08-14 08:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|490
1723623300000|2024-08-14 08:15:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|3700
1723623600000|2024-08-14 08:20:00|10919|10917|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|2780
1723623900000|2024-08-14 08:25:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|610
1723624200000|2024-08-14 08:30:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|647
1723624500000|2024-08-14 08:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|306
1723624800000|2024-08-14 08:40:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|453
1723625100000|2024-08-14 08:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|760
1723625400000|2024-08-14 08:50:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1032
1723625700000|2024-08-14 08:55:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|601
1723626000000|2024-08-14 09:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2881
1723626300000|2024-08-14 09:05:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|928
1723626600000|2024-08-14 09:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|359
1723626900000|2024-08-14 09:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|907
1723627200000|2024-08-14 09:20:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|798
1723627500000|2024-08-14 09:25:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|586
1723627800000|2024-08-14 09:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|539
1723628100000|2024-08-14 09:35:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|525
1723628400000|2024-08-14 09:40:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|6109
1723628700000|2024-08-14 09:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|431
1723629000000|2024-08-14 09:50:00|||||||||649
1723629300000|2024-08-14 09:55:00|10924|10922|10924|10922|10924|10922|10924|10922|268
1723629600000|2024-08-14 10:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|515
1723629900000|2024-08-14 10:05:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|656
1723630200000|2024-08-14 10:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|416
1723630500000|2024-08-14 10:15:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2554
1723630800000|2024-08-14 10:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1184
1723631100000|2024-08-14 10:25:00|10926|10924|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|2660
1723631400000|2024-08-14 10:30:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|3817
1723631700000|2024-08-14 10:35:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1693
1723632000000|2024-08-14 10:40:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|2307
1723632300000|2024-08-14 10:45:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|799
1723632600000|2024-08-14 10:50:00|10930.3|10928.3|10932.6|10930.6|10932.6|10930.6|10930.3|10928.3|1976
1723632900000|2024-08-14 10:55:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|3120
1723633200000|2024-08-14 11:00:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|6133
1723633500000|2024-08-14 11:05:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|4039
1723633800000|2024-08-14 11:10:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1368
1723634100000|2024-08-14 11:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1683
1723634400000|2024-08-14 11:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1298
1723634700000|2024-08-14 11:25:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2224
1723635000000|2024-08-14 11:30:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1815
1723635300000|2024-08-14 11:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1646
1723635600000|2024-08-14 11:40:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1482
1723635900000|2024-08-14 11:45:00|10932.6|10930.6|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|2537
1723636200000|2024-08-14 11:50:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|1022
1723636500000|2024-08-14 11:55:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1348
1723636800000|2024-08-14 12:00:00|10930.3|10928.3|10929.5|10927.5|10931.1|10929.1|10928.7|10926.7|4836
1723637100000|2024-08-14 12:05:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10927.2|10925.2|4578
1723637400000|2024-08-14 12:10:00|10928|10926|10928|10926|10928.7|10926.7|10927.2|10925.2|4325
1723637700000|2024-08-14 12:15:00|10927.2|10925.2|10927.2|10925.2|10928.7|10926.7|10927.2|10925.2|4141
1723638000000|2024-08-14 12:20:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|11252
1723638300000|2024-08-14 12:25:00|10928.3|10926.3|10926|10924|10930.3|10928.3|10920.9|10918.9|8464
1723638600000|2024-08-14 12:30:00|10926.8|10924.8|10910.8|10908.8|10955.7|10953.7|10903.7|10901.7|26546
1723638900000|2024-08-14 12:35:00|10910|10908|10910.8|10908.8|10915.1|10913.1|10904.5|10902.5|22417
1723639200000|2024-08-14 12:40:00|10911.5|10909.5|10916.2|10914.2|10920.1|10918.1|10910.8|10908.8|19896
1723639500000|2024-08-14 12:45:00|10917|10915|10913.9|10911.9|10917|10915|10912.3|10910.3|9946
1723639800000|2024-08-14 12:50:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10910|10908|6102
1723640100000|2024-08-14 12:55:00|10914.7|10912.7|10917|10915|10918.6|10916.6|10913.1|10911.1|6850
1723640400000|2024-08-14 13:00:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10913.9|10911.9|5317
1723640700000|2024-08-14 13:05:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10913.9|10911.9|5313
1723641000000|2024-08-14 13:10:00|10917.8|10915.8|10914.7|10912.7|10918.6|10916.6|10913.9|10911.9|3652
1723641300000|2024-08-14 13:15:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|4009
1723641600000|2024-08-14 13:20:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10911.9|10909.9|3349
1723641900000|2024-08-14 13:25:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10912.3|10910.3|4094
1723642200000|2024-08-14 13:30:00|10913.9|10911.9|10918.6|10916.6|10919.4|10917.4|10913.1|10911.1|6185
1723642500000|2024-08-14 13:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|5907
1723642800000|2024-08-14 13:40:00|10920.1|10918.1|10925.6|10923.6|10925.6|10923.6|10920.1|10918.1|10954
1723643100000|2024-08-14 13:45:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|6814
1723643400000|2024-08-14 13:50:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10924.8|10922.8|5435
1723643700000|2024-08-14 13:55:00|10928|10926|10931.9|10929.9|10931.9|10929.9|10927.2|10925.2|4012
1723644000000|2024-08-14 14:00:00|10931.1|10929.1|10931.9|10929.9|10933.4|10931.4|10930.3|10928.3|6760
1723644300000|2024-08-14 14:05:00|10931.1|10929.1|10934.2|10932.2|10935.8|10933.8|10931.1|10929.1|7045
1723644600000|2024-08-14 14:10:00|10935|10933|10932.6|10930.6|10936.5|10934.5|10931.9|10929.9|5695
1723644900000|2024-08-14 14:15:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|4959
1723645200000|2024-08-14 14:20:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|6589
1723645500000|2024-08-14 14:25:00|10932.6|10930.6|10931.9|10929.9|10934.2|10932.2|10931.9|10929.9|3331
1723645800000|2024-08-14 14:30:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10931.9|10929.9|2934
1723646100000|2024-08-14 14:35:00|10935|10933|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|5501
1723646400000|2024-08-14 14:40:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10930.3|10928.3|7894
1723646700000|2024-08-14 14:45:00|10932.6|10930.6|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1855
1723647000000|2024-08-14 14:50:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10932.6|10930.6|2491
1723647300000|2024-08-14 14:55:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10930.3|10928.3|2275
1723647600000|2024-08-14 15:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2425
1723647900000|2024-08-14 15:05:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|2061
1723648200000|2024-08-14 15:10:00|10931.9|10929.9|10935|10933|10935|10933|10931.9|10929.9|1546
1723648500000|2024-08-14 15:15:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|1163
1723648800000|2024-08-14 15:20:00|10933|10931|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|726
1723649100000|2024-08-14 15:25:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1611
1723649400000|2024-08-14 15:30:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|2294
1723649700000|2024-08-14 15:35:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|3427
1723650000000|2024-08-14 15:40:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2612
1723650300000|2024-08-14 15:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1434
1723650600000|2024-08-14 15:50:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|1078
1723650900000|2024-08-14 15:55:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1382
1723651200000|2024-08-14 16:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2134
1723651500000|2024-08-14 16:05:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10927.2|10925.2|2360
1723651800000|2024-08-14 16:10:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|3005
1723652100000|2024-08-14 16:15:00|10927.2|10925.2|10928|10926|10928.7|10926.7|10926.4|10924.4|2102
1723652400000|2024-08-14 16:20:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928|10926|2165
1723652700000|2024-08-14 16:25:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|2365
1723653000000|2024-08-14 16:30:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3092
1723653300000|2024-08-14 16:35:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|1648
1723653600000|2024-08-14 16:40:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10929.5|10927.5|3244
1723653900000|2024-08-14 16:45:00|10932.6|10930.6|10929.5|10927.5|10932.6|10930.6|10928.7|10926.7|3067
1723654200000|2024-08-14 16:50:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|1301
1723654500000|2024-08-14 16:55:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|1374
1723654800000|2024-08-14 17:00:00|10928|10926|10926.4|10924.4|10928|10926|10926.4|10924.4|2731
1723655100000|2024-08-14 17:05:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10924.8|10922.8|1334
1723655400000|2024-08-14 17:10:00|||||||||802
1723655700000|2024-08-14 17:15:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|2497
1723656000000|2024-08-14 17:20:00|10925.6|10923.6|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|3272
1723656300000|2024-08-14 17:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10923.3|10921.3|15155
1723656600000|2024-08-14 17:30:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2505
1723656900000|2024-08-14 17:35:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|3667
1723657200000|2024-08-14 17:40:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2492
1723657500000|2024-08-14 17:45:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|844
1723657800000|2024-08-14 17:50:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|3785
1723658100000|2024-08-14 17:55:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|3607
1723658400000|2024-08-14 18:00:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2097
1723658700000|2024-08-14 18:05:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|3672
1723659000000|2024-08-14 18:10:00|10924.8|10922.8|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|941
1723659300000|2024-08-14 18:15:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|140
1723659600000|2024-08-14 18:20:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|653
1723659900000|2024-08-14 18:25:00|10926.4|10924.4|10924|10922|10926.4|10924.4|10923.3|10921.3|5659
1723660200000|2024-08-14 18:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|826
1723660500000|2024-08-14 18:35:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|2151
1723660800000|2024-08-14 18:40:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1475
1723661100000|2024-08-14 18:45:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|753
1723661400000|2024-08-14 18:50:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10927.2|10925.2|1515
1723661700000|2024-08-14 18:55:00|10926.4|10924.4|10928|10926|10928.7|10926.7|10926.4|10924.4|4986
1723662000000|2024-08-14 19:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10925.6|10923.6|3172
1723662300000|2024-08-14 19:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|3020
1723662600000|2024-08-14 19:10:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|2708
1723662900000|2024-08-14 19:15:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|3746
1723663200000|2024-08-14 19:20:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|2412
1723663500000|2024-08-14 19:25:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|1695
1723663800000|2024-08-14 19:30:00|||||||||1727
1723664100000|2024-08-14 19:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1548
1723664400000|2024-08-14 19:40:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2201
1723664700000|2024-08-14 19:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1595
1723665000000|2024-08-14 19:50:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|1289
1723665300000|2024-08-14 19:55:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|4010
1723665600000|2024-08-14 20:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|5530
1723665900000|2024-08-14 20:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|2514
1723666200000|2024-08-14 20:10:00|10922.1|10920.1|10920.9|10918.9|10922.1|10920.1|10920.9|10918.9|2790
1723666500000|2024-08-14 20:15:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1685
1723666800000|2024-08-14 20:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1847
1723667100000|2024-08-14 20:25:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1149
1723667400000|2024-08-14 20:30:00|||||||||374
1723667700000|2024-08-14 20:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2902
1723668000000|2024-08-14 20:40:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1861
1723668300000|2024-08-14 20:45:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|831
1723668600000|2024-08-14 20:50:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2175
1723668900000|2024-08-14 20:55:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|1912
1723672800000|2024-08-14 22:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|113
1723673100000|2024-08-14 22:05:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|140
1723673400000|2024-08-14 22:10:00|||||||||130
1723673700000|2024-08-14 22:15:00|10920.9|10918.9|10921.3|10919.3|10921.7|10919.7|10920.9|10918.9|142
1723674000000|2024-08-14 22:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|20
1723674300000|2024-08-14 22:25:00|10922.1|10920.1|10922.1|10920.1|10922.1|10920.1|10922.1|10920.1|55
1723674600000|2024-08-14 22:30:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|144
1723674900000|2024-08-14 22:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|206
1723675200000|2024-08-14 22:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|63
1723675500000|2024-08-14 22:45:00|||||||||77
1723675800000|2024-08-14 22:50:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|29
1723676100000|2024-08-14 22:55:00|||||||||11
1723676700000|2024-08-14 23:05:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|261
1723677000000|2024-08-14 23:10:00|10920.5|10918.5|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|36
1723677300000|2024-08-14 23:15:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|103
1723677600000|2024-08-14 23:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|100
1723677900000|2024-08-14 23:25:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|35
1723678200000|2024-08-14 23:30:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|215
1723678500000|2024-08-14 23:35:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|13
1723678800000|2024-08-14 23:40:00|||||||||8
1723679100000|2024-08-14 23:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|322
1723679400000|2024-08-14 23:50:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|239
1723679700000|2024-08-14 23:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|135
1723680000000|2024-08-15 00:00:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|423
1723680300000|2024-08-15 00:05:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|207
1723680600000|2024-08-15 00:10:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|115
1723680900000|2024-08-15 00:15:00|10920.9|10918.9|10920.1|10918.1|10922.5|10920.5|10920.1|10918.1|423
1723681200000|2024-08-15 00:20:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|506
1723681500000|2024-08-15 00:25:00|10919|10917|10920.1|10918.1|10920.1|10918.1|10919|10917|565
1723681800000|2024-08-15 00:30:00|||||||||2
1723682100000|2024-08-15 00:35:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|415
1723682400000|2024-08-15 00:40:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|456
1723682700000|2024-08-15 00:45:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|362
1723683000000|2024-08-15 00:50:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|197
1723683300000|2024-08-15 00:55:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|67
1723683600000|2024-08-15 01:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|82
1723683900000|2024-08-15 01:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|471
1723684200000|2024-08-15 01:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|231
1723684500000|2024-08-15 01:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|91
1723684800000|2024-08-15 01:20:00|10922.5|10920.5|10922.1|10920.1|10923.3|10921.3|10921.7|10919.7|291
1723685100000|2024-08-15 01:25:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|689
1723685400000|2024-08-15 01:30:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1124
1723685700000|2024-08-15 01:35:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|524
1723686000000|2024-08-15 01:40:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917|10915|909
1723686300000|2024-08-15 01:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|385
1723686600000|2024-08-15 01:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|743
1723686900000|2024-08-15 01:55:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|186
1723687200000|2024-08-15 02:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|304
1723687500000|2024-08-15 02:05:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|157
1723687800000|2024-08-15 02:10:00|||||||||7
1723688100000|2024-08-15 02:15:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|291
1723688400000|2024-08-15 02:20:00|10917.4|10915.4|10916.2|10914.2|10917.4|10915.4|10916.2|10914.2|712
1723688700000|2024-08-15 02:25:00|||||||||50
1723689000000|2024-08-15 02:30:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|671
1723689300000|2024-08-15 02:35:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|68
1723689600000|2024-08-15 02:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|617
1723689900000|2024-08-15 02:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|205
1723690200000|2024-08-15 02:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|238
1723690500000|2024-08-15 02:55:00|10917|10915|10917|10915|10917|10915|10917|10915|165
1723690800000|2024-08-15 03:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|68
1723691100000|2024-08-15 03:05:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|234
1723691400000|2024-08-15 03:10:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|351
1723691700000|2024-08-15 03:15:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|492
1723692000000|2024-08-15 03:20:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|230
1723692300000|2024-08-15 03:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|111
1723692600000|2024-08-15 03:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|142
1723692900000|2024-08-15 03:35:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|241
1723693200000|2024-08-15 03:40:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|237
1723693500000|2024-08-15 03:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|449
1723693800000|2024-08-15 03:50:00|10917.4|10915.4|10917.8|10915.8|10917.8|10915.8|10917|10915|102
1723694400000|2024-08-15 04:00:00|10917.4|10915.4|10919.4|10917.4|10919.4|10917.4|10917.4|10915.4|284
1723694700000|2024-08-15 04:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|457
1723695000000|2024-08-15 04:10:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|231
1723695300000|2024-08-15 04:15:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|132
1723695600000|2024-08-15 04:20:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|181
1723695900000|2024-08-15 04:25:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|194
1723696200000|2024-08-15 04:30:00|10919.8|10917.8|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|504
1723696500000|2024-08-15 04:35:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|163
1723697100000|2024-08-15 04:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|330
1723697400000|2024-08-15 04:50:00|10920.5|10918.5|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|87
1723698000000|2024-08-15 05:00:00|||||||||122
1723698300000|2024-08-15 05:05:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|320
1723698600000|2024-08-15 05:10:00|10919|10917|10918.6|10916.6|10919|10917|10918.6|10916.6|177
1723698900000|2024-08-15 05:15:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|85
1723699200000|2024-08-15 05:20:00|10918.6|10916.6|10920.1|10918.1|10920.5|10918.5|10918.6|10916.6|227
1723699500000|2024-08-15 05:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|345
1723699800000|2024-08-15 05:30:00|10920.5|10918.5|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|187
1723700100000|2024-08-15 05:35:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|217
1723700400000|2024-08-15 05:40:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|122
1723700700000|2024-08-15 05:45:00|||||||||43
1723701000000|2024-08-15 05:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|529
1723701300000|2024-08-15 05:55:00|10922.1|10920.1|10921.7|10919.7|10922.1|10920.1|10921.7|10919.7|507
1723701600000|2024-08-15 06:00:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|723
1723701900000|2024-08-15 06:05:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|576
1723702200000|2024-08-15 06:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|877
1723702500000|2024-08-15 06:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|313
1723702800000|2024-08-15 06:20:00|10922.5|10920.5|10922.9|10920.9|10924|10922|10922.5|10920.5|604
1723703100000|2024-08-15 06:25:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|146
1723703400000|2024-08-15 06:30:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|661
1723703700000|2024-08-15 06:35:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|488
1723704000000|2024-08-15 06:40:00|||||||||582
1723704300000|2024-08-15 06:45:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|667
1723704600000|2024-08-15 06:50:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|424
1723704900000|2024-08-15 06:55:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|399
1723705200000|2024-08-15 07:00:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|468
1723705500000|2024-08-15 07:05:00|10923.3|10921.3|10921.7|10919.7|10924|10922|10920.9|10918.9|1071
1723705800000|2024-08-15 07:10:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|518
1723706100000|2024-08-15 07:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|486
1723706400000|2024-08-15 07:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|593
1723706700000|2024-08-15 07:25:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|193
1723707000000|2024-08-15 07:30:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|248
1723707300000|2024-08-15 07:35:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|632
1723707600000|2024-08-15 07:40:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|763
1723707900000|2024-08-15 07:45:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|426
1723708200000|2024-08-15 07:50:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|267
1723708500000|2024-08-15 07:55:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|997
1723708800000|2024-08-15 08:00:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|874
1723709100000|2024-08-15 08:05:00|10919.8|10917.8|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1403
1723709400000|2024-08-15 08:10:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|554
1723709700000|2024-08-15 08:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|424
1723710000000|2024-08-15 08:20:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1044
1723710300000|2024-08-15 08:25:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|906
1723710600000|2024-08-15 08:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1332
1723710900000|2024-08-15 08:35:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|380
1723711200000|2024-08-15 08:40:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|455
1723711500000|2024-08-15 08:45:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|284
1723711800000|2024-08-15 08:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1002
1723712100000|2024-08-15 08:55:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|1384
1723712400000|2024-08-15 09:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|109
1723712700000|2024-08-15 09:05:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|288
1723713000000|2024-08-15 09:10:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1682
1723713300000|2024-08-15 09:15:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917|10915|779
1723713600000|2024-08-15 09:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|22
1723713900000|2024-08-15 09:25:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|352
1723714200000|2024-08-15 09:30:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|906
1723714500000|2024-08-15 09:35:00|10918.2|10916.2|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|446
1723714800000|2024-08-15 09:40:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|278
1723715100000|2024-08-15 09:45:00|||||||||25
1723715400000|2024-08-15 09:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|629
1723715700000|2024-08-15 09:55:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|369
1723716000000|2024-08-15 10:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|837
1723716300000|2024-08-15 10:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|430
1723716600000|2024-08-15 10:10:00|10918.6|10916.6|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|1002
1723716900000|2024-08-15 10:15:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|600
1723717200000|2024-08-15 10:20:00|10921.3|10919.3|10922.5|10920.5|10923.3|10921.3|10921.3|10919.3|1246
1723717500000|2024-08-15 10:25:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|612
1723717800000|2024-08-15 10:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|230
1723718100000|2024-08-15 10:35:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|93
1723718400000|2024-08-15 10:40:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1751
1723718700000|2024-08-15 10:45:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|1581
1723719000000|2024-08-15 10:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1811
1723719300000|2024-08-15 10:55:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|526
1723719600000|2024-08-15 11:00:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|1360
1723719900000|2024-08-15 11:05:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|2013
1723720200000|2024-08-15 11:10:00|10924|10922|10920.9|10918.9|10924|10922|10920.9|10918.9|1705
1723720500000|2024-08-15 11:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|405
1723720800000|2024-08-15 11:20:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|656
1723721100000|2024-08-15 11:25:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|636
1723721400000|2024-08-15 11:30:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|942
1723721700000|2024-08-15 11:35:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|1885
1723722000000|2024-08-15 11:40:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1364
1723722300000|2024-08-15 11:45:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1355
1723722600000|2024-08-15 11:50:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1184
1723722900000|2024-08-15 11:55:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|1615
1723723200000|2024-08-15 12:00:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|1829
1723723500000|2024-08-15 12:05:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|3548
1723723800000|2024-08-15 12:10:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|3319
1723724100000|2024-08-15 12:15:00|10920.9|10918.9|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|8538
1723724400000|2024-08-15 12:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|4165
1723724700000|2024-08-15 12:25:00|10917.8|10915.8|10917.4|10915.4|10918.6|10916.6|10915.5|10913.5|6182
1723725000000|2024-08-15 12:30:00|10909.6|10907.6|10876.4|10874.4|10909.6|10907.6|10872.5|10870.5|30610
1723725300000|2024-08-15 12:35:00|10877.2|10875.2|10874|10872|10879.5|10877.5|10872.5|10870.5|18959
1723725600000|2024-08-15 12:40:00|10874.8|10872.8|10871.7|10869.7|10876.4|10874.4|10870.1|10868.1|21263
1723725900000|2024-08-15 12:45:00|10870.9|10868.9|10865.5|10863.5|10872.5|10870.5|10865.5|10863.5|17641
1723726200000|2024-08-15 12:50:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10862.3|10860.3|19969
1723726500000|2024-08-15 12:55:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10863.9|10861.9|13833
1723726800000|2024-08-15 13:00:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867|10865|17943
1723727100000|2024-08-15 13:05:00|10869|10867|10863.9|10861.9|10869.4|10867.4|10863.1|10861.1|18655
1723727400000|2024-08-15 13:10:00|10863.1|10861.1|10862.3|10860.3|10864.7|10862.7|10860.8|10858.8|9722
1723727700000|2024-08-15 13:15:00|10861.5|10859.5|10867|10865|10868.6|10866.6|10861.5|10859.5|11474
1723728000000|2024-08-15 13:20:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10866.2|10864.2|11863
1723728300000|2024-08-15 13:25:00|10867|10865|10865.5|10863.5|10868.6|10866.6|10865.5|10863.5|7395
1723728600000|2024-08-15 13:30:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10864.7|10862.7|8577
1723728900000|2024-08-15 13:35:00|10867|10865|10863.9|10861.9|10867.8|10865.8|10863.9|10861.9|8246
1723729200000|2024-08-15 13:40:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|8280
1723729500000|2024-08-15 13:45:00|10863.9|10861.9|10861.5|10859.5|10864.7|10862.7|10860.8|10858.8|5336
1723729800000|2024-08-15 13:50:00|10862.3|10860.3|10862.3|10860.3|10863.9|10861.9|10861.5|10859.5|6788
1723730100000|2024-08-15 13:55:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|7007
1723730400000|2024-08-15 14:00:00|10863.9|10861.9|10866.2|10864.2|10866.2|10864.2|10862.3|10860.3|5326
1723730700000|2024-08-15 14:05:00|10865.5|10863.5|10869.4|10867.4|10869.4|10867.4|10865.5|10863.5|11943
1723731000000|2024-08-15 14:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|10255
1723731300000|2024-08-15 14:15:00|10871.7|10869.7|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|10186
1723731600000|2024-08-15 14:20:00|10874|10872|10874|10872|10874.8|10872.8|10872.5|10870.5|8785
1723731900000|2024-08-15 14:25:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|5727
1723732200000|2024-08-15 14:30:00|10876.4|10874.4|10872.5|10870.5|10876.4|10874.4|10872.5|10870.5|6509
1723732500000|2024-08-15 14:35:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.1|10868.1|6924
1723732800000|2024-08-15 14:40:00|10870.1|10868.1|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|4391
1723733100000|2024-08-15 14:45:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10870.5|10868.5|3537
1723733400000|2024-08-15 14:50:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|3350
1723733700000|2024-08-15 14:55:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2008
1723734000000|2024-08-15 15:00:00|10871.7|10869.7|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|3066
1723734300000|2024-08-15 15:05:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10866.2|10864.2|6852
1723734600000|2024-08-15 15:10:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|5777
1723734900000|2024-08-15 15:15:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|5185
1723735200000|2024-08-15 15:20:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|4764
1723735500000|2024-08-15 15:25:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|5055
1723735800000|2024-08-15 15:30:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|3380
1723736100000|2024-08-15 15:35:00|10867|10865|10865.5|10863.5|10867|10865|10864.7|10862.7|4259
1723736400000|2024-08-15 15:40:00|10866.2|10864.2|10863.9|10861.9|10867|10865|10863.9|10861.9|4225
1723736700000|2024-08-15 15:45:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|8912
1723737000000|2024-08-15 15:50:00|10861.5|10859.5|10864.7|10862.7|10865.5|10863.5|10861.5|10859.5|7282
1723737300000|2024-08-15 15:55:00|10865.5|10863.5|10866.2|10864.2|10867.8|10865.8|10865.5|10863.5|4360
1723737600000|2024-08-15 16:00:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|1854
1723737900000|2024-08-15 16:05:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|3359
1723738200000|2024-08-15 16:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|2811
1723738500000|2024-08-15 16:15:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|1602
1723738800000|2024-08-15 16:20:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10866.2|10864.2|2763
1723739100000|2024-08-15 16:25:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|2100
1723739400000|2024-08-15 16:30:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|2919
1723739700000|2024-08-15 16:35:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|2374
1723740000000|2024-08-15 16:40:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|3980
1723740300000|2024-08-15 16:45:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|2923
1723740600000|2024-08-15 16:50:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2266
1723740900000|2024-08-15 16:55:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1267
1723741200000|2024-08-15 17:00:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|3337
1723741500000|2024-08-15 17:05:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2740
1723741800000|2024-08-15 17:10:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1181
1723742100000|2024-08-15 17:15:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|1959
1723742400000|2024-08-15 17:20:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|2223
1723742700000|2024-08-15 17:25:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|1449
1723743000000|2024-08-15 17:30:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1409
1723743300000|2024-08-15 17:35:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.9|10859.9|1746
1723743600000|2024-08-15 17:40:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|4335
1723743900000|2024-08-15 17:45:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|2641
1723744200000|2024-08-15 17:50:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|4344
1723744500000|2024-08-15 17:55:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|1931
1723744800000|2024-08-15 18:00:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|2405
1723745100000|2024-08-15 18:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1096
1723745400000|2024-08-15 18:10:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|5142
1723745700000|2024-08-15 18:15:00|10863.5|10861.5|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|4736
1723746000000|2024-08-15 18:20:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|966
1723746300000|2024-08-15 18:25:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|3329
1723746600000|2024-08-15 18:30:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|4526
1723746900000|2024-08-15 18:35:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|3600
1723747200000|2024-08-15 18:40:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|2911
1723747500000|2024-08-15 18:45:00|||||||||904
1723747800000|2024-08-15 18:50:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1125
1723748100000|2024-08-15 18:55:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|4379
1723748400000|2024-08-15 19:00:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|3490
1723748700000|2024-08-15 19:05:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|5349
1723749000000|2024-08-15 19:10:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2909
1723749300000|2024-08-15 19:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|2497
1723749600000|2024-08-15 19:20:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|2149
1723749900000|2024-08-15 19:25:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1415
1723750200000|2024-08-15 19:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|2540
1723750500000|2024-08-15 19:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|3644
1723750800000|2024-08-15 19:40:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1615
1723751100000|2024-08-15 19:45:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|2808
1723751400000|2024-08-15 19:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|3363
1723751700000|2024-08-15 19:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|4708
1723752000000|2024-08-15 20:00:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|2777
1723752300000|2024-08-15 20:05:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|2906
1723752600000|2024-08-15 20:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|818
1723752900000|2024-08-15 20:15:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1494
1723753200000|2024-08-15 20:20:00|10870.9|10868.9|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|4303
1723753500000|2024-08-15 20:25:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1835
1723753800000|2024-08-15 20:30:00|10867.4|10865.4|10866.2|10864.2|10867.4|10865.4|10866.2|10864.2|1577
1723754100000|2024-08-15 20:35:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|1864
1723754400000|2024-08-15 20:40:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|5411
1723754700000|2024-08-15 20:45:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|1865
1723755000000|2024-08-15 20:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1885
1723755300000|2024-08-15 20:55:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|3610
1723759200000|2024-08-15 22:00:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867|10865|1104
1723759500000|2024-08-15 22:05:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|86
1723759800000|2024-08-15 22:10:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|694
1723760100000|2024-08-15 22:15:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|237
1723760400000|2024-08-15 22:20:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|434
1723760700000|2024-08-15 22:25:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|446
1723761000000|2024-08-15 22:30:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|127
1723761300000|2024-08-15 22:35:00|10867.8|10865.8|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|888
1723761600000|2024-08-15 22:40:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1855
1723761900000|2024-08-15 22:45:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|364
1723762200000|2024-08-15 22:50:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|426
1723762500000|2024-08-15 22:55:00|||||||||315
1723762800000|2024-08-15 23:00:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|642
1723763100000|2024-08-15 23:05:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|278
1723763400000|2024-08-15 23:10:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|267
1723763700000|2024-08-15 23:15:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.8|10863.8|34
1723764000000|2024-08-15 23:20:00|||||||||23
1723764300000|2024-08-15 23:25:00|10865.5|10863.5|10865.1|10863.1|10865.5|10863.5|10864.7|10862.7|114
1723764600000|2024-08-15 23:30:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|256
1723764900000|2024-08-15 23:35:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|50
1723765200000|2024-08-15 23:40:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|672
1723765500000|2024-08-15 23:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.7|10860.7|999
1723765800000|2024-08-15 23:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1287
1723766100000|2024-08-15 23:55:00|||||||||1578
1723766400000|2024-08-16 00:00:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|794
1723766700000|2024-08-16 00:05:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|1267
1723767000000|2024-08-16 00:10:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10866.2|10864.2|211
1723767300000|2024-08-16 00:15:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|467
1723767600000|2024-08-16 00:20:00|10869.4|10867.4|10869.4|10867.4|10869.8|10867.8|10868.6|10866.6|819
1723767900000|2024-08-16 00:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|558
1723768200000|2024-08-16 00:30:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|465
1723768500000|2024-08-16 00:35:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|606
1723768800000|2024-08-16 00:40:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|296
1723769100000|2024-08-16 00:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|515
1723769400000|2024-08-16 00:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|2684
1723769700000|2024-08-16 00:55:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|234
1723770000000|2024-08-16 01:00:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|1214
1723770300000|2024-08-16 01:05:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|609
1723770600000|2024-08-16 01:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|641
1723770900000|2024-08-16 01:15:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10867.8|10865.8|5121
1723771200000|2024-08-16 01:20:00|10872.5|10870.5|10872.9|10870.9|10873.3|10871.3|10872.5|10870.5|804
1723771500000|2024-08-16 01:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|718
1723771800000|2024-08-16 01:30:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|1675
1723772100000|2024-08-16 01:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2355
1723772400000|2024-08-16 01:40:00|10872.9|10870.9|10874|10872|10874|10872|10872.5|10870.5|376
1723772700000|2024-08-16 01:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|292
1723773000000|2024-08-16 01:50:00|||||||||248
1723773300000|2024-08-16 01:55:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|620
1723773600000|2024-08-16 02:00:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|89
1723773900000|2024-08-16 02:05:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|531
1723774200000|2024-08-16 02:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|287
1723774500000|2024-08-16 02:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|86
1723774800000|2024-08-16 02:20:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|441
1723775100000|2024-08-16 02:25:00|||||||||3
1723775400000|2024-08-16 02:30:00|10872.9|10870.9|10872.9|10870.9|10872.9|10870.9|10872.5|10870.5|489
1723775700000|2024-08-16 02:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|31
1723776000000|2024-08-16 02:40:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|1453
1723776300000|2024-08-16 02:45:00|||||||||58
1723776600000|2024-08-16 02:50:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1194
1723776900000|2024-08-16 02:55:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|312
1723777200000|2024-08-16 03:00:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1344
1723777500000|2024-08-16 03:05:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|901
1723777800000|2024-08-16 03:10:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|589
1723778100000|2024-08-16 03:15:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|523
1723778400000|2024-08-16 03:20:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.8|10874.8|44
1723778700000|2024-08-16 03:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|454
1723779000000|2024-08-16 03:30:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|210
1723779300000|2024-08-16 03:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|251
1723779600000|2024-08-16 03:40:00|||||||||81
1723779900000|2024-08-16 03:45:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|684
1723780200000|2024-08-16 03:50:00|||||||||449
1723780500000|2024-08-16 03:55:00|||||||||13
1723780800000|2024-08-16 04:00:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|341
1723781100000|2024-08-16 04:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|284
1723781400000|2024-08-16 04:10:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|458
1723781700000|2024-08-16 04:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|926
1723782000000|2024-08-16 04:20:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|608
1723782300000|2024-08-16 04:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|510
1723782600000|2024-08-16 04:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|755
1723782900000|2024-08-16 04:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|653
1723783200000|2024-08-16 04:40:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|462
1723783500000|2024-08-16 04:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|187
1723783800000|2024-08-16 04:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|243
1723784100000|2024-08-16 04:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|346
1723784400000|2024-08-16 05:00:00|10876.4|10874.4|10874|10872|10876.4|10874.4|10874|10872|295
1723784700000|2024-08-16 05:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|162
1723785000000|2024-08-16 05:10:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|118
1723785300000|2024-08-16 05:15:00|||||||||7
1723785600000|2024-08-16 05:20:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|217
1723785900000|2024-08-16 05:25:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|235
1723786200000|2024-08-16 05:30:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|114
1723786500000|2024-08-16 05:35:00|||||||||41
1723786800000|2024-08-16 05:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|360
1723787100000|2024-08-16 05:45:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|991
1723787400000|2024-08-16 05:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|188
1723787700000|2024-08-16 05:55:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|273
1723788000000|2024-08-16 06:00:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|926
1723788300000|2024-08-16 06:05:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|416
1723788600000|2024-08-16 06:10:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|955
1723788900000|2024-08-16 06:15:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|1581
1723789200000|2024-08-16 06:20:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|257
1723789500000|2024-08-16 06:25:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1206
1723789800000|2024-08-16 06:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1021
1723790100000|2024-08-16 06:35:00|10876.4|10874.4|10872.5|10870.5|10876.4|10874.4|10872.5|10870.5|1660
1723790400000|2024-08-16 06:40:00|10871.7|10869.7|10871.7|10869.7|10874|10872|10870.9|10868.9|3102
1723790700000|2024-08-16 06:45:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|974
1723791000000|2024-08-16 06:50:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|800
1723791300000|2024-08-16 06:55:00|10871.3|10869.3|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|776
1723791600000|2024-08-16 07:00:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|533
1723791900000|2024-08-16 07:05:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1533
1723792200000|2024-08-16 07:10:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|5648
1723792500000|2024-08-16 07:15:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1856
1723792800000|2024-08-16 07:20:00|10872.1|10870.1|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1817
1723793100000|2024-08-16 07:25:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|647
1723793400000|2024-08-16 07:30:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|1251
1723793700000|2024-08-16 07:35:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|732
1723794000000|2024-08-16 07:40:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|351
1723794300000|2024-08-16 07:45:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|625
1723794600000|2024-08-16 07:50:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1461
1723794900000|2024-08-16 07:55:00|10869.4|10867.4|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|2662
1723795200000|2024-08-16 08:00:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1158
1723795500000|2024-08-16 08:05:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|555
1723795800000|2024-08-16 08:10:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|500
1723796100000|2024-08-16 08:15:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10869.4|10867.4|461
1723796400000|2024-08-16 08:20:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|3514
1723796700000|2024-08-16 08:25:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|761
1723797000000|2024-08-16 08:30:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|730
1723797300000|2024-08-16 08:35:00|10871.7|10869.7|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1111
1723797600000|2024-08-16 08:40:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|609
1723797900000|2024-08-16 08:45:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|1189
1723798200000|2024-08-16 08:50:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|698
1723798500000|2024-08-16 08:55:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|409
1723798800000|2024-08-16 09:00:00|10873.7|10871.7|10874|10872|10874|10872|10873.3|10871.3|400
1723799100000|2024-08-16 09:05:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|744
1723799400000|2024-08-16 09:10:00|10874.4|10872.4|10875.6|10873.6|10875.6|10873.6|10874|10872|639
1723799700000|2024-08-16 09:15:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|1142
1723800000000|2024-08-16 09:20:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1250
1723800300000|2024-08-16 09:25:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|436
1723800600000|2024-08-16 09:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|316
1723800900000|2024-08-16 09:35:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1840
1723801200000|2024-08-16 09:40:00|10875.2|10873.2|10878|10876|10878|10876|10874.8|10872.8|861
1723801500000|2024-08-16 09:45:00|10877.6|10875.6|10878|10876|10878|10876|10877.2|10875.2|1613
1723801800000|2024-08-16 09:50:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|441
1723802100000|2024-08-16 09:55:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|312
1723802400000|2024-08-16 10:00:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|904
1723802700000|2024-08-16 10:05:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.7|10878.7|1610
1723803000000|2024-08-16 10:10:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|1724
1723803300000|2024-08-16 10:15:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|2550
1723803600000|2024-08-16 10:20:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|1069
1723803900000|2024-08-16 10:25:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1799
1723804200000|2024-08-16 10:30:00|10883.4|10881.4|10885|10883|10885|10883|10883.4|10881.4|2451
1723804500000|2024-08-16 10:35:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|568
1723804800000|2024-08-16 10:40:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|1918
1723805100000|2024-08-16 10:45:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2638
1723805400000|2024-08-16 10:50:00|10887.3|10885.3|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|2908
1723805700000|2024-08-16 10:55:00|10890.5|10888.5|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|973
1723806000000|2024-08-16 11:00:00|10888.9|10886.9|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|2003
1723806300000|2024-08-16 11:05:00|10890.5|10888.5|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|3173
1723806600000|2024-08-16 11:10:00|10892.8|10890.8|10891.2|10889.2|10893.6|10891.6|10890.5|10888.5|2954
1723806900000|2024-08-16 11:15:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|1679
1723807200000|2024-08-16 11:20:00|10889.7|10887.7|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|2010
1723807500000|2024-08-16 11:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1830
1723807800000|2024-08-16 11:30:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1127
1723808100000|2024-08-16 11:35:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1515
1723808400000|2024-08-16 11:40:00|10889.3|10887.3|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1715
1723808700000|2024-08-16 11:45:00|10888.9|10886.9|10892|10890|10892|10890|10888.9|10886.9|3752
1723809000000|2024-08-16 11:50:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|4695
1723809300000|2024-08-16 11:55:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1146
1723809600000|2024-08-16 12:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|2756
1723809900000|2024-08-16 12:05:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|5592
1723810200000|2024-08-16 12:10:00|10890.1|10888.1|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|4227
1723810500000|2024-08-16 12:15:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|2267
1723810800000|2024-08-16 12:20:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|2916
1723811100000|2024-08-16 12:25:00|10887.3|10885.3|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|3849
1723811400000|2024-08-16 12:30:00|10890.5|10888.5|10891.2|10889.2|10894.4|10892.4|10890.5|10888.5|5386
1723811700000|2024-08-16 12:35:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.1|10886.1|3946
1723812000000|2024-08-16 12:40:00|10889.7|10887.7|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|1625
1723812300000|2024-08-16 12:45:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10884.2|10882.2|5232
1723812600000|2024-08-16 12:50:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|3476
1723812900000|2024-08-16 12:55:00|10887.3|10885.3|10887.3|10885.3|10888.9|10886.9|10885.8|10883.8|6391
1723813200000|2024-08-16 13:00:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885|10883|2675
1723813500000|2024-08-16 13:05:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|4671
1723813800000|2024-08-16 13:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|2686
1723814100000|2024-08-16 13:15:00|10881.9|10879.9|10881.1|10879.1|10883.4|10881.4|10880.3|10878.3|3027
1723814400000|2024-08-16 13:20:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1555
1723814700000|2024-08-16 13:25:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1745
1723815000000|2024-08-16 13:30:00|10880.3|10878.3|10881.1|10879.1|10882.6|10880.6|10879.5|10877.5|4542
1723815300000|2024-08-16 13:35:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|4835
1723815600000|2024-08-16 13:40:00|10880.3|10878.3|10878.7|10876.7|10881.1|10879.1|10878|10876|5600
1723815900000|2024-08-16 13:45:00|10879.5|10877.5|10878|10876|10880.3|10878.3|10878|10876|5062
1723816200000|2024-08-16 13:50:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|4532
1723816500000|2024-08-16 13:55:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3649
1723816800000|2024-08-16 14:00:00|10874.8|10872.8|10873.3|10871.3|10876.4|10874.4|10870.9|10868.9|11811
1723817100000|2024-08-16 14:05:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|6402
1723817400000|2024-08-16 14:10:00|10874|10872|10870.9|10868.9|10874|10872|10870.1|10868.1|4762
1723817700000|2024-08-16 14:15:00|10871.7|10869.7|10868.6|10866.6|10872.5|10870.5|10868.6|10866.6|5544
1723818000000|2024-08-16 14:20:00|10867.8|10865.8|10867|10865|10869.4|10867.4|10867|10865|5027
1723818300000|2024-08-16 14:25:00|10866.2|10864.2|10864.7|10862.7|10867|10865|10864.7|10862.7|6108
1723818600000|2024-08-16 14:30:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|9195
1723818900000|2024-08-16 14:35:00|10864.3|10862.3|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|4164
1723819200000|2024-08-16 14:40:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|5385
1723819500000|2024-08-16 14:45:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|5284
1723819800000|2024-08-16 14:50:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|4411
1723820100000|2024-08-16 14:55:00|10867|10865|10867|10865|10867.8|10865.8|10865.5|10863.5|4179
1723820400000|2024-08-16 15:00:00|10867.8|10865.8|10866.2|10864.2|10868.6|10866.6|10865.5|10863.5|3590
1723820700000|2024-08-16 15:05:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|3251
1723821000000|2024-08-16 15:10:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|3862
1723821300000|2024-08-16 15:15:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10864.7|10862.7|4052
1723821600000|2024-08-16 15:20:00|10866.2|10864.2|10863.9|10861.9|10866.2|10864.2|10863.9|10861.9|2846
1723821900000|2024-08-16 15:25:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|4949
1723822200000|2024-08-16 15:30:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|3429
1723822500000|2024-08-16 15:35:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|1983
1723822800000|2024-08-16 15:40:00|10862.3|10860.3|10863.9|10861.9|10863.9|10861.9|10862.3|10860.3|2465
1723823100000|2024-08-16 15:45:00|10863.1|10861.1|10867|10865|10867|10865|10863.1|10861.1|3467
1723823400000|2024-08-16 15:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867|10865|2545
1723823700000|2024-08-16 15:55:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|2402
1723824000000|2024-08-16 16:00:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1359
1723824300000|2024-08-16 16:05:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2145
1723824600000|2024-08-16 16:10:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|1435
1723824900000|2024-08-16 16:15:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|2195
1723825200000|2024-08-16 16:20:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|1611
1723825500000|2024-08-16 16:25:00|10869.8|10867.8|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|2030
1723825800000|2024-08-16 16:30:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|940
1723826100000|2024-08-16 16:35:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1048
1723826400000|2024-08-16 16:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1177
1723826700000|2024-08-16 16:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|773
1723827000000|2024-08-16 16:50:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|5029
1723827300000|2024-08-16 16:55:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|995
1723827600000|2024-08-16 17:00:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|2549
1723827900000|2024-08-16 17:05:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|721
1723828200000|2024-08-16 17:10:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|676
1723828500000|2024-08-16 17:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|3099
1723828800000|2024-08-16 17:20:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|4494
1723829100000|2024-08-16 17:25:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10876.4|10874.4|1936
1723829400000|2024-08-16 17:30:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|881
1723829700000|2024-08-16 17:35:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|2002
1723830000000|2024-08-16 17:40:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|2391
1723830300000|2024-08-16 17:45:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|665
1723830600000|2024-08-16 17:50:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|3177
1723830900000|2024-08-16 17:55:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|605
1723831200000|2024-08-16 18:00:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|2668
1723831500000|2024-08-16 18:05:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|2090
1723831800000|2024-08-16 18:10:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|438
1723832100000|2024-08-16 18:15:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|799
1723832400000|2024-08-16 18:20:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|2487
1723832700000|2024-08-16 18:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|613
1723833000000|2024-08-16 18:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1330
1723833300000|2024-08-16 18:35:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|410
1723833600000|2024-08-16 18:40:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|3969
1723833900000|2024-08-16 18:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1480
1723834200000|2024-08-16 18:50:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10876.4|10874.4|861
1723834500000|2024-08-16 18:55:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|5898
1723834800000|2024-08-16 19:00:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|2228
1723835100000|2024-08-16 19:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|630
1723835400000|2024-08-16 19:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|993
1723835700000|2024-08-16 19:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|321
1723836000000|2024-08-16 19:20:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|565
1723836300000|2024-08-16 19:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|2375
1723836600000|2024-08-16 19:30:00|||||||||532
1723836900000|2024-08-16 19:35:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1749
1723837200000|2024-08-16 19:40:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1740
1723837500000|2024-08-16 19:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|901
1723837800000|2024-08-16 19:50:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1458
1723838100000|2024-08-16 19:55:00|10880.3|10878.3|10878|10876|10880.3|10878.3|10878|10876|6721
1723838400000|2024-08-16 20:00:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|4258
1723838700000|2024-08-16 20:05:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|2130
1723839000000|2024-08-16 20:10:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|1343
1723839300000|2024-08-16 20:15:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|1653
1723839600000|2024-08-16 20:20:00|||||||||862
1723839900000|2024-08-16 20:25:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|3076
1723840200000|2024-08-16 20:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1154
1723840500000|2024-08-16 20:35:00|||||||||1497
1723840800000|2024-08-16 20:40:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|874
1723841100000|2024-08-16 20:45:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1666
1723841400000|2024-08-16 20:50:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2260
1723841700000|2024-08-16 20:55:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|2291
1724018400000|2024-08-18 22:00:00|10876.4|10874.4|10873.3|10871.3|10876.4|10874.4|10870.1|10868.1|1743
1724018700000|2024-08-18 22:05:00|10872.5|10870.5|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|534
1724019000000|2024-08-18 22:10:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.1|10868.1|520
1724019300000|2024-08-18 22:15:00|10869.8|10867.8|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|121
1724019600000|2024-08-18 22:20:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|224
1724019900000|2024-08-18 22:25:00|||||||||159
1724020200000|2024-08-18 22:30:00|||||||||33
1724020500000|2024-08-18 22:35:00|||||||||27
1724020800000|2024-08-18 22:40:00|||||||||318
1724021100000|2024-08-18 22:45:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|311
1724021400000|2024-08-18 22:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|621
1724021700000|2024-08-18 22:55:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|212
1724022000000|2024-08-18 23:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|719
1724022300000|2024-08-18 23:05:00|10869.8|10867.8|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|677
1724022600000|2024-08-18 23:10:00|||||||||273
1724022900000|2024-08-18 23:15:00|||||||||45
1724023200000|2024-08-18 23:20:00|||||||||131
1724023500000|2024-08-18 23:25:00|||||||||87
1724023800000|2024-08-18 23:30:00|||||||||27
1724024100000|2024-08-18 23:35:00|||||||||5
1724024400000|2024-08-18 23:40:00|||||||||8
1724024700000|2024-08-18 23:45:00|||||||||1
1724025000000|2024-08-18 23:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|172
1724025300000|2024-08-18 23:55:00|10869|10867|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|637
1724025600000|2024-08-19 00:00:00|10867.4|10865.4|10867.8|10865.8|10868.6|10866.6|10867.4|10865.4|819
1724025900000|2024-08-19 00:05:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|205
1724026200000|2024-08-19 00:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|150
1724026500000|2024-08-19 00:15:00|10869.8|10867.8|10868.6|10866.6|10869.8|10867.8|10868.6|10866.6|621
1724026800000|2024-08-19 00:20:00|||||||||6
1724027100000|2024-08-19 00:25:00|10867.8|10865.8|10867.8|10865.8|10868.2|10866.2|10867.8|10865.8|217
1724027400000|2024-08-19 00:30:00|10868.6|10866.6|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|1004
1724027700000|2024-08-19 00:35:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|135
1724028000000|2024-08-19 00:40:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|407
1724028300000|2024-08-19 00:45:00|10872.1|10870.1|10872.5|10870.5|10872.5|10870.5|10872.1|10870.1|67
1724028600000|2024-08-19 00:50:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|733
1724028900000|2024-08-19 00:55:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|228
1724029200000|2024-08-19 01:00:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|934
1724029500000|2024-08-19 01:05:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|328
1724029800000|2024-08-19 01:10:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|659
1724030100000|2024-08-19 01:15:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|447
1724030400000|2024-08-19 01:20:00|10873.3|10871.3|10873.7|10871.7|10874|10872|10873.3|10871.3|607
1724030700000|2024-08-19 01:25:00|10874|10872|10873.7|10871.7|10874|10872|10873.7|10871.7|1134
1724031000000|2024-08-19 01:30:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|2018
1724031300000|2024-08-19 01:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|148
1724031600000|2024-08-19 01:40:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|121
1724031900000|2024-08-19 01:45:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|269
1724032200000|2024-08-19 01:50:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|190
1724032500000|2024-08-19 01:55:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|247
1724032800000|2024-08-19 02:00:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|362
1724033100000|2024-08-19 02:05:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|222
1724033400000|2024-08-19 02:10:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|84
1724033700000|2024-08-19 02:15:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|579
1724034000000|2024-08-19 02:20:00|||||||||13
1724034300000|2024-08-19 02:25:00|||||||||51
1724034900000|2024-08-19 02:35:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|95
1724035200000|2024-08-19 02:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|99
1724035500000|2024-08-19 02:45:00|||||||||9
1724035800000|2024-08-19 02:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|158
1724036100000|2024-08-19 02:55:00|||||||||127
1724036400000|2024-08-19 03:00:00|||||||||9
1724036700000|2024-08-19 03:05:00|10873.7|10871.7|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|265
1724037000000|2024-08-19 03:10:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|233
1724037300000|2024-08-19 03:15:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874|10872|575
1724037600000|2024-08-19 03:20:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|249
1724037900000|2024-08-19 03:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|112
1724038200000|2024-08-19 03:30:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|265
1724038500000|2024-08-19 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|111
1724038800000|2024-08-19 03:40:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|895
1724039100000|2024-08-19 03:45:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|652
1724039400000|2024-08-19 03:50:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|388
1724039700000|2024-08-19 03:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1016
1724040000000|2024-08-19 04:00:00|10876|10874|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1629
1724040300000|2024-08-19 04:05:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1181
1724040600000|2024-08-19 04:10:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|2253
1724040900000|2024-08-19 04:15:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|826
1724041200000|2024-08-19 04:20:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|612
1724041500000|2024-08-19 04:25:00|||||||||62
1724041800000|2024-08-19 04:30:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|571
1724042100000|2024-08-19 04:35:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1875
1724042400000|2024-08-19 04:40:00|||||||||503
1724042700000|2024-08-19 04:45:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|280
1724043000000|2024-08-19 04:50:00|||||||||399
1724043300000|2024-08-19 04:55:00|||||||||88
1724043600000|2024-08-19 05:00:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|196
1724043900000|2024-08-19 05:05:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|352
1724044200000|2024-08-19 05:10:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|699
1724044500000|2024-08-19 05:15:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|425
1724044800000|2024-08-19 05:20:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10880.3|10878.3|479
1724045100000|2024-08-19 05:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|283
1724045400000|2024-08-19 05:30:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|313
1724045700000|2024-08-19 05:35:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|777
1724046000000|2024-08-19 05:40:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|574
1724046300000|2024-08-19 05:45:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|225
1724046600000|2024-08-19 05:50:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|324
1724046900000|2024-08-19 05:55:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|346
1724047200000|2024-08-19 06:00:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|202
1724047500000|2024-08-19 06:05:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10883.4|10881.4|1018
1724047800000|2024-08-19 06:10:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|625
1724048100000|2024-08-19 06:15:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|549
1724048400000|2024-08-19 06:20:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|443
1724048700000|2024-08-19 06:25:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|655
1724049000000|2024-08-19 06:30:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|425
1724049300000|2024-08-19 06:35:00|10885.8|10883.8|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|766
1724049600000|2024-08-19 06:40:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|1128
1724049900000|2024-08-19 06:45:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|115
1724050200000|2024-08-19 06:50:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|457
1724050500000|2024-08-19 06:55:00|10886.2|10884.2|10884.2|10882.2|10886.2|10884.2|10884.2|10882.2|742
1724050800000|2024-08-19 07:00:00|10883.4|10881.4|10885|10883|10885|10883|10883.4|10881.4|1078
1724051100000|2024-08-19 07:05:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1446
1724051400000|2024-08-19 07:10:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|571
1724051700000|2024-08-19 07:15:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|540
1724052000000|2024-08-19 07:20:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|373
1724052300000|2024-08-19 07:25:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|2262
1724052600000|2024-08-19 07:30:00|10884.2|10882.2|10883.4|10881.4|10885.8|10883.8|10882.6|10880.6|1159
1724052900000|2024-08-19 07:35:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|682
1724053200000|2024-08-19 07:40:00|10885|10883|10882.6|10880.6|10885|10883|10882.6|10880.6|589
1724053500000|2024-08-19 07:45:00|10881.9|10879.9|10885|10883|10885|10883|10881.9|10879.9|773
1724053800000|2024-08-19 07:50:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|276
1724054100000|2024-08-19 07:55:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1776
1724054400000|2024-08-19 08:00:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885|10883|1052
1724054700000|2024-08-19 08:05:00|10887.7|10885.7|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1065
1724055000000|2024-08-19 08:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|732
1724055300000|2024-08-19 08:15:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|385
1724055600000|2024-08-19 08:20:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|674
1724055900000|2024-08-19 08:25:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|656
1724056200000|2024-08-19 08:30:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1145
1724056500000|2024-08-19 08:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|582
1724056800000|2024-08-19 08:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1039
1724057100000|2024-08-19 08:45:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|378
1724057400000|2024-08-19 08:50:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|263
1724057700000|2024-08-19 08:55:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|218
1724058000000|2024-08-19 09:00:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|261
1724058300000|2024-08-19 09:05:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|543
1724058600000|2024-08-19 09:10:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|516
1724058900000|2024-08-19 09:15:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|497
1724059200000|2024-08-19 09:20:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|441
1724059500000|2024-08-19 09:25:00|10885|10883|10885|10883|10885|10883|10885|10883|573
1724059800000|2024-08-19 09:30:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|310
1724060100000|2024-08-19 09:35:00|10885.4|10883.4|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|285
1724060400000|2024-08-19 09:40:00|||||||||58
1724060700000|2024-08-19 09:45:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|285
1724061000000|2024-08-19 09:50:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|77
1724061300000|2024-08-19 09:55:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1191
1724061600000|2024-08-19 10:00:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|843
1724061900000|2024-08-19 10:05:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|4772
1724062200000|2024-08-19 10:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|783
1724062500000|2024-08-19 10:15:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|603
1724062800000|2024-08-19 10:20:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|136
1724063100000|2024-08-19 10:25:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|1174
1724063400000|2024-08-19 10:30:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|355
1724063700000|2024-08-19 10:35:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|333
1724064000000|2024-08-19 10:40:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|142
1724064300000|2024-08-19 10:45:00|10880.7|10878.7|10881.1|10879.1|10881.1|10879.1|10880.7|10878.7|527
1724064600000|2024-08-19 10:50:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|4837
1724064900000|2024-08-19 10:55:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|4461
1724065200000|2024-08-19 11:00:00|10880.3|10878.3|10881.9|10879.9|10882.3|10880.3|10880.3|10878.3|4288
1724065500000|2024-08-19 11:05:00|10881.5|10879.5|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|400
1724065800000|2024-08-19 11:10:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|435
1724066100000|2024-08-19 11:15:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|258
1724066400000|2024-08-19 11:20:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|725
1724066700000|2024-08-19 11:25:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|664
1724067000000|2024-08-19 11:30:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|692
1724067300000|2024-08-19 11:35:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|676
1724067600000|2024-08-19 11:40:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|727
1724067900000|2024-08-19 11:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|442
1724068200000|2024-08-19 11:50:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|338
1724068500000|2024-08-19 11:55:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|1126
1724068800000|2024-08-19 12:00:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10882.6|10880.6|4235
1724069100000|2024-08-19 12:05:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|5296
1724069400000|2024-08-19 12:10:00|10886.5|10884.5|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|1327
1724069700000|2024-08-19 12:15:00|10885|10883|10887.3|10885.3|10888.1|10886.1|10885|10883|5221
1724070000000|2024-08-19 12:20:00|10886.5|10884.5|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|3226
1724070300000|2024-08-19 12:25:00|10890.1|10888.1|10886.5|10884.5|10890.5|10888.5|10886.5|10884.5|5067
1724070600000|2024-08-19 12:30:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10884.2|10882.2|7987
1724070900000|2024-08-19 12:35:00|10885.8|10883.8|10884.2|10882.2|10886.5|10884.5|10884.2|10882.2|2339
1724071200000|2024-08-19 12:40:00|10885|10883|10884.2|10882.2|10885|10883|10882.6|10880.6|2181
1724071500000|2024-08-19 12:45:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|945
1724071800000|2024-08-19 12:50:00|10882.6|10880.6|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|3089
1724072100000|2024-08-19 12:55:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|4798
1724072400000|2024-08-19 13:00:00|10878|10876|10874|10872|10878.7|10876.7|10873.3|10871.3|15125
1724072700000|2024-08-19 13:05:00|10873.3|10871.3|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|8616
1724073000000|2024-08-19 13:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|5799
1724073300000|2024-08-19 13:15:00|10871.7|10869.7|10874|10872|10874|10872|10871.7|10869.7|5953
1724073600000|2024-08-19 13:20:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|3950
1724073900000|2024-08-19 13:25:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|3153
1724074200000|2024-08-19 13:30:00|10873.3|10871.3|10874.8|10872.8|10876.4|10874.4|10872.5|10870.5|7601
1724074500000|2024-08-19 13:35:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|1944
1724074800000|2024-08-19 13:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|4206
1724075100000|2024-08-19 13:45:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2296
1724075400000|2024-08-19 13:50:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|1578
1724075700000|2024-08-19 13:55:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|2636
1724076000000|2024-08-19 14:00:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3246
1724076300000|2024-08-19 14:05:00|10880.7|10878.7|10874.8|10872.8|10880.7|10878.7|10874.8|10872.8|8980
1724076600000|2024-08-19 14:10:00|10874|10872|10876.4|10874.4|10876.4|10874.4|10874|10872|3814
1724076900000|2024-08-19 14:15:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|2674
1724077200000|2024-08-19 14:20:00|10874|10872|10877.2|10875.2|10877.2|10875.2|10873.3|10871.3|2905
1724077500000|2024-08-19 14:25:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|2143
1724077800000|2024-08-19 14:30:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|1779
1724078100000|2024-08-19 14:35:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|2742
1724078400000|2024-08-19 14:40:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|1985
1724078700000|2024-08-19 14:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|722
1724079000000|2024-08-19 14:50:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|2819
1724079300000|2024-08-19 14:55:00|10876.8|10874.8|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|2051
1724079600000|2024-08-19 15:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1872
1724079900000|2024-08-19 15:05:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|1070
1724080200000|2024-08-19 15:10:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|1646
1724080500000|2024-08-19 15:15:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|1843
1724080800000|2024-08-19 15:20:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2315
1724081100000|2024-08-19 15:25:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|1457
1724081400000|2024-08-19 15:30:00|10880.7|10878.7|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1380
1724081700000|2024-08-19 15:35:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|1282
1724082000000|2024-08-19 15:40:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878|10876|1498
1724082300000|2024-08-19 15:45:00|10880.7|10878.7|10882.6|10880.6|10883.4|10881.4|10880.3|10878.3|1595
1724082600000|2024-08-19 15:50:00|10883.4|10881.4|10885|10883|10885.8|10883.8|10882.6|10880.6|3604
1724082900000|2024-08-19 15:55:00|10885.8|10883.8|10888.1|10886.1|10889.7|10887.7|10885|10883|11991
1724083200000|2024-08-19 16:00:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|4450
1724083500000|2024-08-19 16:05:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|4954
1724083800000|2024-08-19 16:10:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|8677
1724084100000|2024-08-19 16:15:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2704
1724084400000|2024-08-19 16:20:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|962
1724084700000|2024-08-19 16:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1945
1724085000000|2024-08-19 16:30:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2046
1724085300000|2024-08-19 16:35:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|2406
1724085600000|2024-08-19 16:40:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1803
1724085900000|2024-08-19 16:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1595
1724086200000|2024-08-19 16:50:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|2337
1724086500000|2024-08-19 16:55:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|961
1724086800000|2024-08-19 17:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1184
1724087100000|2024-08-19 17:05:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|4518
1724087400000|2024-08-19 17:10:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|743
1724087700000|2024-08-19 17:15:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1208
1724088000000|2024-08-19 17:20:00|10885|10883|10885|10883|10885|10883|10885|10883|1202
1724088300000|2024-08-19 17:25:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|1634
1724088600000|2024-08-19 17:30:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|868
1724088900000|2024-08-19 17:35:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|2098
1724089200000|2024-08-19 17:40:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|706
1724089500000|2024-08-19 17:45:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|2235
1724089800000|2024-08-19 17:50:00|10885|10883|10885|10883|10885|10883|10885|10883|31132
1724090100000|2024-08-19 17:55:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|3691
1724090400000|2024-08-19 18:00:00|10883.8|10881.8|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|5912
1724090700000|2024-08-19 18:05:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|1121
1724091000000|2024-08-19 18:10:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|597
1724091300000|2024-08-19 18:15:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|1034
1724091600000|2024-08-19 18:20:00|10884.6|10882.6|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|1287
1724091900000|2024-08-19 18:25:00|10885|10883|10885|10883|10885|10883|10885|10883|626
1724092200000|2024-08-19 18:30:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10884.2|10882.2|5740
1724092500000|2024-08-19 18:35:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|2611
1724092800000|2024-08-19 18:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|5375
1724093100000|2024-08-19 18:45:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|970
1724093400000|2024-08-19 18:50:00|10881.1|10879.1|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|1975
1724093700000|2024-08-19 18:55:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|3155
1724094000000|2024-08-19 19:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|2212
1724094300000|2024-08-19 19:05:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|2049
1724094600000|2024-08-19 19:10:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1015
1724094900000|2024-08-19 19:15:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|651
1724095200000|2024-08-19 19:20:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|686
1724095500000|2024-08-19 19:25:00|||||||||519
1724095800000|2024-08-19 19:30:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|1462
1724096100000|2024-08-19 19:35:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|982
1724096400000|2024-08-19 19:40:00|||||||||618
1724096700000|2024-08-19 19:45:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|2898
1724097000000|2024-08-19 19:50:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|3045
1724097300000|2024-08-19 19:55:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|2422
1724097600000|2024-08-19 20:00:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|4499
1724097900000|2024-08-19 20:05:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|824
1724098200000|2024-08-19 20:10:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|383
1724098500000|2024-08-19 20:15:00|||||||||130
1724098800000|2024-08-19 20:20:00|||||||||1246
1724099100000|2024-08-19 20:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1062
1724099400000|2024-08-19 20:30:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|1011
1724099700000|2024-08-19 20:35:00|||||||||881
1724100000000|2024-08-19 20:40:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|1300
1724100300000|2024-08-19 20:45:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|827
1724100600000|2024-08-19 20:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|2345
1724100900000|2024-08-19 20:55:00|||||||||1346
1724104800000|2024-08-19 22:00:00|10879.1|10877.1|10880.3|10878.3|10880.3|10878.3|10879.1|10877.1|159
1724105400000|2024-08-19 22:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|824
1724105700000|2024-08-19 22:15:00|||||||||39
1724106000000|2024-08-19 22:20:00|||||||||77
1724106300000|2024-08-19 22:25:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|92
1724106600000|2024-08-19 22:30:00|||||||||15
1724106900000|2024-08-19 22:35:00|||||||||105
1724107200000|2024-08-19 22:40:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|111
1724107500000|2024-08-19 22:45:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|347
1724107800000|2024-08-19 22:50:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|27
1724108100000|2024-08-19 22:55:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|815
1724108400000|2024-08-19 23:00:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|193
1724108700000|2024-08-19 23:05:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|101
1724109000000|2024-08-19 23:10:00|||||||||80
1724109300000|2024-08-19 23:15:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|53
1724109600000|2024-08-19 23:20:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|196
1724109900000|2024-08-19 23:25:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|55
1724110200000|2024-08-19 23:30:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|289
1724110500000|2024-08-19 23:35:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|134
1724110800000|2024-08-19 23:40:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|32
1724111100000|2024-08-19 23:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|42
1724111400000|2024-08-19 23:50:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|54
1724111700000|2024-08-19 23:55:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.1|10877.1|177
1724112000000|2024-08-20 00:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1301
1724112300000|2024-08-20 00:05:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|191
1724112600000|2024-08-20 00:10:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|373
1724112900000|2024-08-20 00:15:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|535
1724113200000|2024-08-20 00:20:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|147
1724113500000|2024-08-20 00:25:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|141
1724113800000|2024-08-20 00:30:00|10877.6|10875.6|10878|10876|10878|10876|10877.2|10875.2|445
1724114100000|2024-08-20 00:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|363
1724114400000|2024-08-20 00:40:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|335
1724114700000|2024-08-20 00:45:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|220
1724115000000|2024-08-20 00:50:00|||||||||124
1724115300000|2024-08-20 00:55:00|||||||||1
1724115600000|2024-08-20 01:00:00|10879.5|10877.5|10882.6|10880.6|10882.6|10880.6|10879.5|10877.5|258
1724115900000|2024-08-20 01:05:00|10883.4|10881.4|10883.4|10881.4|10885|10883|10883.4|10881.4|1296
1724116200000|2024-08-20 01:10:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|998
1724116500000|2024-08-20 01:15:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|341
1724116800000|2024-08-20 01:20:00|10882.3|10880.3|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|206
1724117100000|2024-08-20 01:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|127
1724117400000|2024-08-20 01:30:00|10881.1|10879.1|10881.1|10879.1|10881.5|10879.5|10881.1|10879.1|136
1724117700000|2024-08-20 01:35:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|333
1724118000000|2024-08-20 01:40:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|579
1724118300000|2024-08-20 01:45:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|178
1724118600000|2024-08-20 01:50:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|471
1724118900000|2024-08-20 01:55:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|473
1724119200000|2024-08-20 02:00:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|621
1724119500000|2024-08-20 02:05:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|216
1724119800000|2024-08-20 02:10:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|314
1724120100000|2024-08-20 02:15:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|280
1724120400000|2024-08-20 02:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|227
1724120700000|2024-08-20 02:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|593
1724121000000|2024-08-20 02:30:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|437
1724121300000|2024-08-20 02:35:00|10879.9|10877.9|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|344
1724121600000|2024-08-20 02:40:00|||||||||15
1724121900000|2024-08-20 02:45:00|10878|10876|10878|10876|10878|10876|10878|10876|64
1724122200000|2024-08-20 02:50:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|961
1724122500000|2024-08-20 02:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|527
1724122800000|2024-08-20 03:00:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|381
1724123100000|2024-08-20 03:05:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|198
1724123400000|2024-08-20 03:10:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|333
1724123700000|2024-08-20 03:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|208
1724124000000|2024-08-20 03:20:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|370
1724124300000|2024-08-20 03:25:00|10875.2|10873.2|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|249
1724124600000|2024-08-20 03:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|758
1724124900000|2024-08-20 03:35:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|580
1724125200000|2024-08-20 03:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|45
1724125500000|2024-08-20 03:45:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|135
1724125800000|2024-08-20 03:50:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|290
1724126100000|2024-08-20 03:55:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|416
1724126400000|2024-08-20 04:00:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|526
1724126700000|2024-08-20 04:05:00|10875.2|10873.2|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|667
1724127000000|2024-08-20 04:10:00|10876|10874|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|800
1724127300000|2024-08-20 04:15:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|480
1724127600000|2024-08-20 04:20:00|10875.6|10873.6|10875.2|10873.2|10875.6|10873.6|10874.8|10872.8|318
1724127900000|2024-08-20 04:25:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|268
1724128200000|2024-08-20 04:30:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|144
1724128500000|2024-08-20 04:35:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|147
1724128800000|2024-08-20 04:40:00|10878|10876|10878|10876|10878|10876|10878|10876|84
1724129100000|2024-08-20 04:45:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|818
1724129400000|2024-08-20 04:50:00|10879.1|10877.1|10878.7|10876.7|10879.1|10877.1|10878.7|10876.7|605
1724129700000|2024-08-20 04:55:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|381
1724130000000|2024-08-20 05:00:00|||||||||43
1724130300000|2024-08-20 05:05:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|152
1724130600000|2024-08-20 05:10:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|311
1724130900000|2024-08-20 05:15:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|581
1724131200000|2024-08-20 05:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|101
1724131500000|2024-08-20 05:25:00|||||||||8
1724131800000|2024-08-20 05:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|100
1724132100000|2024-08-20 05:35:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|53
1724132400000|2024-08-20 05:40:00|||||||||197
1724132700000|2024-08-20 05:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|159
1724133000000|2024-08-20 05:50:00|||||||||315
1724133300000|2024-08-20 05:55:00|||||||||54
1724133600000|2024-08-20 06:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|602
1724133900000|2024-08-20 06:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|245
1724134200000|2024-08-20 06:10:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|235
1724134500000|2024-08-20 06:15:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|585
1724134800000|2024-08-20 06:20:00|10875.6|10873.6|10877.2|10875.2|10878|10876|10875.6|10873.6|1303
1724135100000|2024-08-20 06:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|612
1724135400000|2024-08-20 06:30:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|633
1724135700000|2024-08-20 06:35:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1293
1724136000000|2024-08-20 06:40:00|||||||||238
1724136300000|2024-08-20 06:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|579
1724136600000|2024-08-20 06:50:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|191
1724136900000|2024-08-20 06:55:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|346
1724137200000|2024-08-20 07:00:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|818
1724137500000|2024-08-20 07:05:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|937
1724137800000|2024-08-20 07:10:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10878.7|10876.7|909
1724138100000|2024-08-20 07:15:00|10881.1|10879.1|10882.6|10880.6|10883.4|10881.4|10881.1|10879.1|1621
1724138400000|2024-08-20 07:20:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|362
1724138700000|2024-08-20 07:25:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|1023
1724139000000|2024-08-20 07:30:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|988
1724139300000|2024-08-20 07:35:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10881.9|10879.9|823
1724139600000|2024-08-20 07:40:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|593
1724139900000|2024-08-20 07:45:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1859
1724140200000|2024-08-20 07:50:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|1520
1724140500000|2024-08-20 07:55:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1114
1724140800000|2024-08-20 08:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|1226
1724141100000|2024-08-20 08:05:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|783
1724141400000|2024-08-20 08:10:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|598
1724141700000|2024-08-20 08:15:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|665
1724142000000|2024-08-20 08:20:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|588
1724142300000|2024-08-20 08:25:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|614
1724142600000|2024-08-20 08:30:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|725
1724142900000|2024-08-20 08:35:00|10885|10883|10885|10883|10885|10883|10883.4|10881.4|1043
1724143200000|2024-08-20 08:40:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|758
1724143500000|2024-08-20 08:45:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|2838
1724143800000|2024-08-20 08:50:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|1942
1724144100000|2024-08-20 08:55:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|628
1724144400000|2024-08-20 09:00:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|218
1724144700000|2024-08-20 09:05:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|489
1724145000000|2024-08-20 09:10:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|274
1724145300000|2024-08-20 09:15:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|675
1724145600000|2024-08-20 09:20:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|674
1724145900000|2024-08-20 09:25:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|476
1724146200000|2024-08-20 09:30:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1120
1724146500000|2024-08-20 09:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|403
1724146800000|2024-08-20 09:40:00|10881.5|10879.5|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|378
1724147100000|2024-08-20 09:45:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|580
1724147400000|2024-08-20 09:50:00|||||||||337
1724147700000|2024-08-20 09:55:00|||||||||1
1724148000000|2024-08-20 10:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|1142
1724148300000|2024-08-20 10:05:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|978
1724148600000|2024-08-20 10:10:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|111
1724148900000|2024-08-20 10:15:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|833
1724149200000|2024-08-20 10:20:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1060
1724149500000|2024-08-20 10:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|336
1724149800000|2024-08-20 10:30:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|620
1724150100000|2024-08-20 10:35:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|377
1724150400000|2024-08-20 10:40:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|148
1724150700000|2024-08-20 10:45:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1693
1724151000000|2024-08-20 10:50:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|330
1724151300000|2024-08-20 10:55:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|885
1724151600000|2024-08-20 11:00:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1224
1724151900000|2024-08-20 11:05:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1886
1724152200000|2024-08-20 11:10:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|726
1724152500000|2024-08-20 11:15:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|383
1724152800000|2024-08-20 11:20:00|10881.1|10879.1|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|1472
1724153100000|2024-08-20 11:25:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|406
1724153400000|2024-08-20 11:30:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|4947
1724153700000|2024-08-20 11:35:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1603
1724154000000|2024-08-20 11:40:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|856
1724154300000|2024-08-20 11:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|8249
1724154600000|2024-08-20 11:50:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|598
1724154900000|2024-08-20 11:55:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|1085
1724155200000|2024-08-20 12:00:00|10885|10883|10885.8|10883.8|10887.3|10885.3|10885|10883|9106
1724155500000|2024-08-20 12:05:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1575
1724155800000|2024-08-20 12:10:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|833
1724156100000|2024-08-20 12:15:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1829
1724156400000|2024-08-20 12:20:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|2518
1724156700000|2024-08-20 12:25:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|3046
1724157000000|2024-08-20 12:30:00|10888.9|10886.9|10888.1|10886.1|10891.2|10889.2|10888.1|10886.1|10519
1724157300000|2024-08-20 12:35:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|7477
1724157600000|2024-08-20 12:40:00|10889.7|10887.7|10891.6|10889.6|10892|10890|10888.1|10886.1|2782
1724157900000|2024-08-20 12:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3097
1724158200000|2024-08-20 12:50:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|3455
1724158500000|2024-08-20 12:55:00|10895.1|10893.1|10896.7|10894.7|10897.5|10895.5|10893.6|10891.6|4487
1724158800000|2024-08-20 13:00:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|5399
1724159100000|2024-08-20 13:05:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|4956
1724159400000|2024-08-20 13:10:00|10896.7|10894.7|10899.8|10897.8|10899.8|10897.8|10895.9|10893.9|4693
1724159700000|2024-08-20 13:15:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|2360
1724160000000|2024-08-20 13:20:00|10899|10897|10896.7|10894.7|10899|10897|10896.7|10894.7|2716
1724160300000|2024-08-20 13:25:00|10897.1|10895.1|10897.5|10895.5|10899|10897|10897.1|10895.1|2352
1724160600000|2024-08-20 13:30:00|10898.3|10896.3|10894.4|10892.4|10898.3|10896.3|10894.4|10892.4|4687
1724160900000|2024-08-20 13:35:00|10893.6|10891.6|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|5794
1724161200000|2024-08-20 13:40:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10895.1|10893.1|5413
1724161500000|2024-08-20 13:45:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10896.7|10894.7|10566
1724161800000|2024-08-20 13:50:00|10899|10897|10897.5|10895.5|10899|10897|10896.7|10894.7|3131
1724162100000|2024-08-20 13:55:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|2787
1724162400000|2024-08-20 14:00:00|10896.3|10894.3|10894.4|10892.4|10896.3|10894.3|10894.4|10892.4|4048
1724162700000|2024-08-20 14:05:00|10895.1|10893.1|10892.8|10890.8|10895.1|10893.1|10892.8|10890.8|3530
1724163000000|2024-08-20 14:10:00|10892|10890|10895.9|10893.9|10896.7|10894.7|10892|10890|7241
1724163300000|2024-08-20 14:15:00|10896.7|10894.7|10899.8|10897.8|10900.6|10898.6|10895.9|10893.9|3648
1724163600000|2024-08-20 14:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899|10897|8569
1724163900000|2024-08-20 14:25:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|2347
1724164200000|2024-08-20 14:30:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899|10897|13712
1724164500000|2024-08-20 14:35:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|2317
1724164800000|2024-08-20 14:40:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|1489
1724165100000|2024-08-20 14:45:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|1587
1724165400000|2024-08-20 14:50:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|4280
1724165700000|2024-08-20 14:55:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|7215
1724166000000|2024-08-20 15:00:00|10903|10901|10903|10901|10903.7|10901.7|10901.4|10899.4|15904
1724166300000|2024-08-20 15:05:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|15153
1724166600000|2024-08-20 15:10:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|8060
1724166900000|2024-08-20 15:15:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|1728
1724167200000|2024-08-20 15:20:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|3098
1724167500000|2024-08-20 15:25:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|16606
1724167800000|2024-08-20 15:30:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|2936
1724168100000|2024-08-20 15:35:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|1718
1724168400000|2024-08-20 15:40:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|1827
1724168700000|2024-08-20 15:45:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|3652
1724169000000|2024-08-20 15:50:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|3279
1724169300000|2024-08-20 15:55:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|1857
1724169600000|2024-08-20 16:00:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|1814
1724169900000|2024-08-20 16:05:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2670
1724170200000|2024-08-20 16:10:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|860
1724170500000|2024-08-20 16:15:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1752
1724170800000|2024-08-20 16:20:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|3357
1724171100000|2024-08-20 16:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|2123
1724171400000|2024-08-20 16:30:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|2733
1724171700000|2024-08-20 16:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|2543
1724172000000|2024-08-20 16:40:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1591
1724172300000|2024-08-20 16:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1551
1724172600000|2024-08-20 16:50:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|1229
1724172900000|2024-08-20 16:55:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|2472
1724173200000|2024-08-20 17:00:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|7343
1724173500000|2024-08-20 17:05:00|10904.1|10902.1|10903|10901|10904.5|10902.5|10903|10901|2429
1724173800000|2024-08-20 17:10:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|12304
1724174100000|2024-08-20 17:15:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|697
1724174400000|2024-08-20 17:20:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|1142
1724174700000|2024-08-20 17:25:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|1765
1724175000000|2024-08-20 17:30:00|||||||||602
1724175300000|2024-08-20 17:35:00|||||||||646
1724175600000|2024-08-20 17:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|1783
1724175900000|2024-08-20 17:45:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|680
1724176200000|2024-08-20 17:50:00|||||||||9151
1724176500000|2024-08-20 17:55:00|||||||||246
1724176800000|2024-08-20 18:00:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1894
1724177100000|2024-08-20 18:05:00|10901|10899|10901.4|10899.4|10901.4|10899.4|10901|10899|2104
1724177400000|2024-08-20 18:10:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1418
1724177700000|2024-08-20 18:15:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|832
1724178000000|2024-08-20 18:20:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|2132
1724178300000|2024-08-20 18:25:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|569
1724178600000|2024-08-20 18:30:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|1409
1724178900000|2024-08-20 18:35:00|||||||||957
1724179200000|2024-08-20 18:40:00|||||||||1574
1724179500000|2024-08-20 18:45:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|2593
1724179800000|2024-08-20 18:50:00|10903|10901|10903|10901|10903|10901|10903|10901|2439
1724180100000|2024-08-20 18:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|2688
1724180400000|2024-08-20 19:00:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|2565
1724180700000|2024-08-20 19:05:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|3555
1724181000000|2024-08-20 19:10:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|3807
1724181300000|2024-08-20 19:15:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|297
1724181600000|2024-08-20 19:20:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1014
1724181900000|2024-08-20 19:25:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|465
1724182200000|2024-08-20 19:30:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1119
1724182500000|2024-08-20 19:35:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|3480
1724182800000|2024-08-20 19:40:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|4132
1724183100000|2024-08-20 19:45:00|10905.3|10903.3|10903|10901|10906.1|10904.1|10903|10901|4860
1724183400000|2024-08-20 19:50:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|967
1724183700000|2024-08-20 19:55:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|4157
1724184000000|2024-08-20 20:00:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2597
1724184300000|2024-08-20 20:05:00|10904.1|10902.1|10904.5|10902.5|10904.5|10902.5|10904.1|10902.1|1021
1724184600000|2024-08-20 20:10:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|4016
1724184900000|2024-08-20 20:15:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|6481
1724185200000|2024-08-20 20:20:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2884
1724185500000|2024-08-20 20:25:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2446
1724185800000|2024-08-20 20:30:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1246
1724186100000|2024-08-20 20:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|4520
1724186400000|2024-08-20 20:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1346
1724186700000|2024-08-20 20:45:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1027
1724187000000|2024-08-20 20:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1945
1724187300000|2024-08-20 20:55:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|3232
1724191200000|2024-08-20 22:00:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|1074
1724191500000|2024-08-20 22:05:00|||||||||121
1724191800000|2024-08-20 22:10:00|10910|10908|10910|10908|10910|10908|10910|10908|601
1724192100000|2024-08-20 22:15:00|||||||||58
1724192400000|2024-08-20 22:20:00|||||||||290
1724192700000|2024-08-20 22:25:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|589
1724193000000|2024-08-20 22:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|61
1724193300000|2024-08-20 22:35:00|10910.4|10908.4|10910|10908|10910.4|10908.4|10910|10908|62
1724193600000|2024-08-20 22:40:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|401
1724193900000|2024-08-20 22:45:00|||||||||14
1724194200000|2024-08-20 22:50:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|283
1724194500000|2024-08-20 22:55:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|223
1724194800000|2024-08-20 23:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|534
1724195100000|2024-08-20 23:05:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|343
1724195400000|2024-08-20 23:10:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|124
1724195700000|2024-08-20 23:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|43
1724196000000|2024-08-20 23:20:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|3741
1724196300000|2024-08-20 23:25:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|1330
1724196600000|2024-08-20 23:30:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|573
1724196900000|2024-08-20 23:35:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|359
1724197200000|2024-08-20 23:40:00|||||||||21
1724197500000|2024-08-20 23:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1424
1724197800000|2024-08-20 23:50:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|126
1724198100000|2024-08-20 23:55:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|69
1724198400000|2024-08-21 00:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|455
1724198700000|2024-08-21 00:05:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|464
1724199000000|2024-08-21 00:10:00|10910.4|10908.4|10910|10908|10911.5|10909.5|10909.2|10907.2|612
1724199300000|2024-08-21 00:15:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|516
1724199600000|2024-08-21 00:20:00|10909.2|10907.2|10910|10908|10910|10908|10907.6|10905.6|396
1724199900000|2024-08-21 00:25:00|10909.6|10907.6|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|280
1724200200000|2024-08-21 00:30:00|10912.3|10910.3|10912.7|10910.7|10913.1|10911.1|10912.3|10910.3|321
1724200500000|2024-08-21 00:35:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|276
1724200800000|2024-08-21 00:40:00|10910.4|10908.4|10909.2|10907.2|10911.5|10909.5|10908.4|10906.4|1289
1724201100000|2024-08-21 00:45:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|428
1724201400000|2024-08-21 00:50:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|138
1724201700000|2024-08-21 00:55:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|667
1724202000000|2024-08-21 01:00:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|185
1724202300000|2024-08-21 01:05:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|454
1724202600000|2024-08-21 01:10:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|338
1724202900000|2024-08-21 01:15:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|82
1724203200000|2024-08-21 01:20:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|177
1724203500000|2024-08-21 01:25:00|10907.3|10905.3|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|381
1724203800000|2024-08-21 01:30:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|131
1724204100000|2024-08-21 01:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|225
1724204400000|2024-08-21 01:40:00|10904.5|10902.5|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|632
1724204700000|2024-08-21 01:45:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|164
1724205000000|2024-08-21 01:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|171
1724205300000|2024-08-21 01:55:00|10907.3|10905.3|10908.4|10906.4|10908.4|10906.4|10907.3|10905.3|124
1724205600000|2024-08-21 02:00:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|671
1724205900000|2024-08-21 02:05:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|1329
1724206200000|2024-08-21 02:10:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|589
1724206500000|2024-08-21 02:15:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|254
1724206800000|2024-08-21 02:20:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|204
1724207100000|2024-08-21 02:25:00|||||||||66
1724207400000|2024-08-21 02:30:00|||||||||16
1724207700000|2024-08-21 02:35:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|34
1724208000000|2024-08-21 02:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|763
1724208300000|2024-08-21 02:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|316
1724208600000|2024-08-21 02:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|101
1724208900000|2024-08-21 02:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|509
1724209200000|2024-08-21 03:00:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|629
1724209500000|2024-08-21 03:05:00|||||||||163
1724209800000|2024-08-21 03:10:00|||||||||5
1724210100000|2024-08-21 03:15:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|66
1724210400000|2024-08-21 03:20:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|156
1724210700000|2024-08-21 03:25:00|||||||||17
1724211000000|2024-08-21 03:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|485
1724211300000|2024-08-21 03:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|252
1724211600000|2024-08-21 03:40:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|259
1724211900000|2024-08-21 03:45:00|10904.9|10902.9|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|161
1724212200000|2024-08-21 03:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|169
1724212500000|2024-08-21 03:55:00|||||||||123
1724212800000|2024-08-21 04:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|502
1724213100000|2024-08-21 04:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|128
1724213400000|2024-08-21 04:10:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|283
1724213700000|2024-08-21 04:15:00|||||||||282
1724214000000|2024-08-21 04:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|77
1724214300000|2024-08-21 04:25:00|||||||||37
1724214600000|2024-08-21 04:30:00|10906.5|10904.5|10906.1|10904.1|10906.5|10904.5|10906.1|10904.1|162
1724214900000|2024-08-21 04:35:00|||||||||34
1724215200000|2024-08-21 04:40:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.7|10903.7|186
1724215500000|2024-08-21 04:45:00|||||||||57
1724215800000|2024-08-21 04:50:00|||||||||83
1724216100000|2024-08-21 04:55:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.5|10904.5|385
1724216400000|2024-08-21 05:00:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|276
1724216700000|2024-08-21 05:05:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|43
1724217000000|2024-08-21 05:10:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|188
1724217300000|2024-08-21 05:15:00|10907.3|10905.3|10907.3|10905.3|10907.6|10905.6|10906.9|10904.9|737
1724217600000|2024-08-21 05:20:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|709
1724217900000|2024-08-21 05:25:00|||||||||68
1724218200000|2024-08-21 05:30:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|707
1724218500000|2024-08-21 05:35:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10908|10906|517
1724218800000|2024-08-21 05:40:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|290
1724219100000|2024-08-21 05:45:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|270
1724219400000|2024-08-21 05:50:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|547
1724219700000|2024-08-21 05:55:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|366
1724220000000|2024-08-21 06:00:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|344
1724220300000|2024-08-21 06:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|479
1724220600000|2024-08-21 06:10:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|689
1724220900000|2024-08-21 06:15:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|1032
1724221200000|2024-08-21 06:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|354
1724221500000|2024-08-21 06:25:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|938
1724221800000|2024-08-21 06:30:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|181
1724222100000|2024-08-21 06:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|525
1724222400000|2024-08-21 06:40:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|1084
1724222700000|2024-08-21 06:45:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|805
1724223000000|2024-08-21 06:50:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|922
1724223300000|2024-08-21 06:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1036
1724223600000|2024-08-21 07:00:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|2236
1724223900000|2024-08-21 07:05:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|844
1724224200000|2024-08-21 07:10:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|917
1724224500000|2024-08-21 07:15:00|10906.1|10904.1|10907.6|10905.6|10908|10906|10906.1|10904.1|1795
1724224800000|2024-08-21 07:20:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|1513
1724225100000|2024-08-21 07:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1241
1724225400000|2024-08-21 07:30:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|1028
1724225700000|2024-08-21 07:35:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|1026
1724226000000|2024-08-21 07:40:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|3160
1724226300000|2024-08-21 07:45:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|2484
1724226600000|2024-08-21 07:50:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|2400
1724226900000|2024-08-21 07:55:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|877
1724227200000|2024-08-21 08:00:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|1128
1724227500000|2024-08-21 08:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|608
1724227800000|2024-08-21 08:10:00|10903|10901|10903|10901|10904.5|10902.5|10903|10901|1944
1724228100000|2024-08-21 08:15:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|215
1724228400000|2024-08-21 08:20:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|517
1724228700000|2024-08-21 08:25:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|452
1724229000000|2024-08-21 08:30:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|565
1724229300000|2024-08-21 08:35:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|850
1724229600000|2024-08-21 08:40:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|693
1724229900000|2024-08-21 08:45:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|3055
1724230200000|2024-08-21 08:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|530
1724230500000|2024-08-21 08:55:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|358
1724230800000|2024-08-21 09:00:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|274
1724231100000|2024-08-21 09:05:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|1268
1724231400000|2024-08-21 09:10:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|883
1724231700000|2024-08-21 09:15:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|144
1724232000000|2024-08-21 09:20:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|163
1724232300000|2024-08-21 09:25:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|730
1724232600000|2024-08-21 09:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|498
1724232900000|2024-08-21 09:35:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|403
1724233200000|2024-08-21 09:40:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|170
1724233500000|2024-08-21 09:45:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|535
1724233800000|2024-08-21 09:50:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|334
1724234100000|2024-08-21 09:55:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1371
1724234400000|2024-08-21 10:00:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|382
1724234700000|2024-08-21 10:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|697
1724235000000|2024-08-21 10:10:00|||||||||279
1724235300000|2024-08-21 10:15:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|870
1724235600000|2024-08-21 10:20:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|523
1724235900000|2024-08-21 10:25:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|615
1724236200000|2024-08-21 10:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|221
1724236500000|2024-08-21 10:35:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|571
1724236800000|2024-08-21 10:40:00|||||||||5
1724237100000|2024-08-21 10:45:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|87
1724237400000|2024-08-21 10:50:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|143
1724237700000|2024-08-21 10:55:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1712
1724238000000|2024-08-21 11:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|828
1724238300000|2024-08-21 11:05:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|318
1724238600000|2024-08-21 11:10:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|527
1724238900000|2024-08-21 11:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|775
1724239200000|2024-08-21 11:20:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|116
1724239500000|2024-08-21 11:25:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|2764
1724239800000|2024-08-21 11:30:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|1133
1724240100000|2024-08-21 11:35:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|2539
1724240400000|2024-08-21 11:40:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1288
1724240700000|2024-08-21 11:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|722
1724241000000|2024-08-21 11:50:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|730
1724241300000|2024-08-21 11:55:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2078
1724241600000|2024-08-21 12:00:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|2722
1724241900000|2024-08-21 12:05:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1878
1724242200000|2024-08-21 12:10:00|10908.4|10906.4|10910|10908|10910|10908|10906.9|10904.9|3361
1724242500000|2024-08-21 12:15:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|1844
1724242800000|2024-08-21 12:20:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10907.6|10905.6|8787
1724243100000|2024-08-21 12:25:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|2319
1724243400000|2024-08-21 12:30:00|10908.4|10906.4|10910.8|10908.8|10911.5|10909.5|10907.6|10905.6|2502
1724243700000|2024-08-21 12:35:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1991
1724244000000|2024-08-21 12:40:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|4835
1724244300000|2024-08-21 12:45:00|10910.8|10908.8|10908.4|10906.4|10911.5|10909.5|10908.4|10906.4|14692
1724244600000|2024-08-21 12:50:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|17105
1724244900000|2024-08-21 12:55:00|10910|10908|10913.9|10911.9|10914.7|10912.7|10910|10908|16131
1724245200000|2024-08-21 13:00:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|10418
1724245500000|2024-08-21 13:05:00|10914.7|10912.7|10917|10915|10917.4|10915.4|10914.7|10912.7|17126
1724245800000|2024-08-21 13:10:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10916.2|10914.2|5895
1724246100000|2024-08-21 13:15:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|5271
1724246400000|2024-08-21 13:20:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|19136
1724246700000|2024-08-21 13:25:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|10802
1724247000000|2024-08-21 13:30:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|9461
1724247300000|2024-08-21 13:35:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10916.2|10914.2|6929
1724247600000|2024-08-21 13:40:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10915.5|10913.5|3770
1724247900000|2024-08-21 13:45:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|5523
1724248200000|2024-08-21 13:50:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10916.2|10914.2|4346
1724248500000|2024-08-21 13:55:00|10919.4|10917.4|10918.2|10916.2|10919.4|10917.4|10916.2|10914.2|5487
1724248800000|2024-08-21 14:00:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10898.7|10896.7|64317
1724249100000|2024-08-21 14:05:00|10917|10915|10910|10908|10925.6|10923.6|10906.1|10904.1|19406
1724249400000|2024-08-21 14:10:00|10910.8|10908.8|10924|10922|10928|10926|10909.2|10907.2|20397
1724249700000|2024-08-21 14:15:00|10923.3|10921.3|10917|10915|10929.5|10927.5|10916.2|10914.2|14947
1724250000000|2024-08-21 14:20:00|10916.2|10914.2|10917|10915|10919.4|10917.4|10913.9|10911.9|8333
1724250300000|2024-08-21 14:25:00|10917.8|10915.8|10919.4|10917.4|10923.3|10921.3|10916.2|10914.2|7654
1724250600000|2024-08-21 14:30:00|10918.6|10916.6|10913.1|10911.1|10923.3|10921.3|10912.3|10910.3|13688
1724250900000|2024-08-21 14:35:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|10760
1724251200000|2024-08-21 14:40:00|10908.4|10906.4|10913.1|10911.1|10913.1|10911.1|10908.4|10906.4|7747
1724251500000|2024-08-21 14:45:00|10913.9|10911.9|10916.2|10914.2|10917.8|10915.8|10910.8|10908.8|11391
1724251800000|2024-08-21 14:50:00|10915.5|10913.5|10921.7|10919.7|10922.5|10920.5|10915.5|10913.5|7939
1724252100000|2024-08-21 14:55:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|4937
1724252400000|2024-08-21 15:00:00|10921.7|10919.7|10925.6|10923.6|10927.2|10925.2|10920.9|10918.9|9858
1724252700000|2024-08-21 15:05:00|10926.4|10924.4|10924.8|10922.8|10929.5|10927.5|10924|10922|14452
1724253000000|2024-08-21 15:10:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10922.5|10920.5|3459
1724253300000|2024-08-21 15:15:00|10924|10922|10923.3|10921.3|10924|10922|10921.7|10919.7|4791
1724253600000|2024-08-21 15:20:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10921.7|10919.7|4149
1724253900000|2024-08-21 15:25:00|10922.5|10920.5|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|2156
1724254200000|2024-08-21 15:30:00|10920.9|10918.9|10924|10922|10925.6|10923.6|10920.9|10918.9|4811
1724254500000|2024-08-21 15:35:00|10923.3|10921.3|10924.8|10922.8|10925.6|10923.6|10921.7|10919.7|2682
1724254800000|2024-08-21 15:40:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2397
1724255100000|2024-08-21 15:45:00|10927.2|10925.2|10931.1|10929.1|10931.1|10929.1|10927.2|10925.2|5257
1724255400000|2024-08-21 15:50:00|10931.9|10929.9|10929.5|10927.5|10932.6|10930.6|10928.7|10926.7|25428
1724255700000|2024-08-21 15:55:00|10930.3|10928.3|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|5396
1724256000000|2024-08-21 16:00:00|10928|10926|10931.1|10929.1|10931.1|10929.1|10928|10926|3718
1724256300000|2024-08-21 16:05:00|10930.3|10928.3|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|2255
1724256600000|2024-08-21 16:10:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|3307
1724256900000|2024-08-21 16:15:00|10929.9|10927.9|10931.9|10929.9|10932.6|10930.6|10929.9|10927.9|4160
1724257200000|2024-08-21 16:20:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|4019
1724257500000|2024-08-21 16:25:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|1298
1724257800000|2024-08-21 16:30:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2259
1724258100000|2024-08-21 16:35:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|2390
1724258400000|2024-08-21 16:40:00|10930.7|10928.7|10930.3|10928.3|10930.7|10928.7|10929.5|10927.5|4014
1724258700000|2024-08-21 16:45:00|10931.1|10929.1|10928.7|10926.7|10931.1|10929.1|10928.7|10926.7|5027
1724259000000|2024-08-21 16:50:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|4549
1724259300000|2024-08-21 16:55:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|4684
1724259600000|2024-08-21 17:00:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|16628
1724259900000|2024-08-21 17:05:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|4602
1724260200000|2024-08-21 17:10:00|10928.7|10926.7|10928.7|10926.7|10930.3|10928.3|10928|10926|38588
1724260500000|2024-08-21 17:15:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928|10926|3486
1724260800000|2024-08-21 17:20:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|4154
1724261100000|2024-08-21 17:25:00|10931.1|10929.1|10933.4|10931.4|10933.4|10931.4|10931.1|10929.1|28905
1724261400000|2024-08-21 17:30:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|7196
1724261700000|2024-08-21 17:35:00|10935|10933|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|2222
1724262000000|2024-08-21 17:40:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|1876
1724262300000|2024-08-21 17:45:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|2104
1724262600000|2024-08-21 17:50:00|10935|10933|10934.2|10932.2|10935|10933|10933.4|10931.4|4338
1724262900000|2024-08-21 17:55:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|6372
1724263200000|2024-08-21 18:00:00|10933.4|10931.4|10939.7|10937.7|10941.2|10939.2|10933.4|10931.4|9514
1724263500000|2024-08-21 18:05:00|10938.9|10936.9|10937.3|10935.3|10941.2|10939.2|10936.5|10934.5|6246
1724263800000|2024-08-21 18:10:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|5895
1724264100000|2024-08-21 18:15:00|10936.5|10934.5|10938.1|10936.1|10938.1|10936.1|10935|10933|2460
1724264400000|2024-08-21 18:20:00|10937.3|10935.3|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|4827
1724264700000|2024-08-21 18:25:00|10936.5|10934.5|10938.1|10936.1|10938.9|10936.9|10936.5|10934.5|1908
1724265000000|2024-08-21 18:30:00|10937.3|10935.3|10935|10933|10938.1|10936.1|10934.2|10932.2|2984
1724265300000|2024-08-21 18:35:00|10935.8|10933.8|10931.1|10929.1|10935.8|10933.8|10931.1|10929.1|4853
1724265600000|2024-08-21 18:40:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10929.5|10927.5|2273
1724265900000|2024-08-21 18:45:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|2296
1724266200000|2024-08-21 18:50:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|5039
1724266500000|2024-08-21 18:55:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928.7|10926.7|4718
1724266800000|2024-08-21 19:00:00|10930.3|10928.3|10928|10926|10931.1|10929.1|10928|10926|4806
1724267100000|2024-08-21 19:05:00|10927.2|10925.2|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|3217
1724267400000|2024-08-21 19:10:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|4027
1724267700000|2024-08-21 19:15:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|2991
1724268000000|2024-08-21 19:20:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|1603
1724268300000|2024-08-21 19:25:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|54595
1724268600000|2024-08-21 19:30:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1270
1724268900000|2024-08-21 19:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1889
1724269200000|2024-08-21 19:40:00|10925.6|10923.6|10927.2|10925.2|10927.2|10925.2|10925.6|10923.6|1220
1724269500000|2024-08-21 19:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|3717
1724269800000|2024-08-21 19:50:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|4897
1724270100000|2024-08-21 19:55:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|7197
1724270400000|2024-08-21 20:00:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10924|10922|7614
1724270700000|2024-08-21 20:05:00|10924.8|10922.8|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|11448
1724271000000|2024-08-21 20:10:00|10920.1|10918.1|10922.5|10920.5|10922.5|10920.5|10920.1|10918.1|5859
1724271300000|2024-08-21 20:15:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|5256
1724271600000|2024-08-21 20:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1618
1724271900000|2024-08-21 20:25:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|1413
1724272200000|2024-08-21 20:30:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10922.9|10920.9|17993
1724272500000|2024-08-21 20:35:00|10924.4|10922.4|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1692
1724272800000|2024-08-21 20:40:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|1868
1724273100000|2024-08-21 20:45:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|1815
1724273400000|2024-08-21 20:50:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10923.3|10921.3|671
1724273700000|2024-08-21 20:55:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|1757
1724277600000|2024-08-21 22:00:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|807
1724277900000|2024-08-21 22:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|135
1724278200000|2024-08-21 22:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|381
1724278500000|2024-08-21 22:15:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|188
1724278800000|2024-08-21 22:20:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|322
1724279100000|2024-08-21 22:25:00|||||||||22
1724279400000|2024-08-21 22:30:00|10923.3|10921.3|10922.9|10920.9|10923.3|10921.3|10922.9|10920.9|131
1724279700000|2024-08-21 22:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|27
1724280000000|2024-08-21 22:40:00|||||||||5
1724280300000|2024-08-21 22:45:00|||||||||41
1724280600000|2024-08-21 22:50:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|86
1724280900000|2024-08-21 22:55:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|281
1724281200000|2024-08-21 23:00:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|234
1724281500000|2024-08-21 23:05:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|681
1724281800000|2024-08-21 23:10:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|149
1724282100000|2024-08-21 23:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|561
1724282400000|2024-08-21 23:20:00|10922.5|10920.5|10922.1|10920.1|10922.5|10920.5|10922.1|10920.1|19
1724282700000|2024-08-21 23:25:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|39
1724283000000|2024-08-21 23:30:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|175
1724283300000|2024-08-21 23:35:00|10922.1|10920.1|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|96
1724283600000|2024-08-21 23:40:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|328
1724283900000|2024-08-21 23:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|214
1724284200000|2024-08-21 23:50:00|||||||||391
1724284500000|2024-08-21 23:55:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|242
1724284800000|2024-08-22 00:00:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|398
1724285100000|2024-08-22 00:05:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|236
1724285400000|2024-08-22 00:10:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|230
1724285700000|2024-08-22 00:15:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|652
1724286000000|2024-08-22 00:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|300
1724286300000|2024-08-22 00:25:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|473
1724286600000|2024-08-22 00:30:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|233
1724286900000|2024-08-22 00:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|335
1724287200000|2024-08-22 00:40:00|||||||||54
1724287500000|2024-08-22 00:45:00|||||||||62
1724287800000|2024-08-22 00:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|993
1724288100000|2024-08-22 00:55:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|1328
1724288400000|2024-08-22 01:00:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|299
1724288700000|2024-08-22 01:05:00|||||||||5
1724289000000|2024-08-22 01:10:00|||||||||107
1724289300000|2024-08-22 01:15:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|75
1724289600000|2024-08-22 01:20:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|874
1724289900000|2024-08-22 01:25:00|||||||||614
1724290200000|2024-08-22 01:30:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10919.8|10917.8|632
1724290500000|2024-08-22 01:35:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|225
1724290800000|2024-08-22 01:40:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|620
1724291100000|2024-08-22 01:45:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|621
1724291400000|2024-08-22 01:50:00|||||||||55
1724291700000|2024-08-22 01:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|125
1724292000000|2024-08-22 02:00:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|169
1724292300000|2024-08-22 02:05:00|10921.3|10919.3|10920.9|10918.9|10921.3|10919.3|10920.9|10918.9|284
1724292600000|2024-08-22 02:10:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|323
1724292900000|2024-08-22 02:15:00|10920.5|10918.5|10920.1|10918.1|10920.5|10918.5|10920.1|10918.1|117
1724293200000|2024-08-22 02:20:00|||||||||17
1724293500000|2024-08-22 02:25:00|||||||||109
1724293800000|2024-08-22 02:30:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|419
1724294100000|2024-08-22 02:35:00|||||||||21
1724294400000|2024-08-22 02:40:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10921.3|10919.3|539
1724294700000|2024-08-22 02:45:00|||||||||424
1724295000000|2024-08-22 02:50:00|||||||||515
1724295300000|2024-08-22 02:55:00|||||||||37
1724295600000|2024-08-22 03:00:00|||||||||16
1724295900000|2024-08-22 03:05:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|17
1724296200000|2024-08-22 03:10:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|370
1724296500000|2024-08-22 03:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|310
1724296800000|2024-08-22 03:20:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|649
1724297100000|2024-08-22 03:25:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|124
1724297400000|2024-08-22 03:30:00|||||||||159
1724297700000|2024-08-22 03:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|181
1724298000000|2024-08-22 03:40:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1065
1724298300000|2024-08-22 03:45:00|||||||||10
1724298600000|2024-08-22 03:50:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|3479
1724298900000|2024-08-22 03:55:00|||||||||245
1724299200000|2024-08-22 04:00:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|504
1724299500000|2024-08-22 04:05:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|873
1724299800000|2024-08-22 04:10:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1334
1724300100000|2024-08-22 04:15:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|1096
1724300400000|2024-08-22 04:20:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1087
1724300700000|2024-08-22 04:25:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.9|10920.9|391
1724301000000|2024-08-22 04:30:00|||||||||354
1724301300000|2024-08-22 04:35:00|||||||||111
1724301600000|2024-08-22 04:40:00|||||||||389
1724301900000|2024-08-22 04:45:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|325
1724302200000|2024-08-22 04:50:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|949
1724302500000|2024-08-22 04:55:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|297
1724302800000|2024-08-22 05:00:00|||||||||56
1724303100000|2024-08-22 05:05:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10923.3|10921.3|471
1724303400000|2024-08-22 05:10:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|323
1724303700000|2024-08-22 05:15:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1803
1724304000000|2024-08-22 05:20:00|||||||||138
1724304300000|2024-08-22 05:25:00|||||||||23
1724304600000|2024-08-22 05:30:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|248
1724304900000|2024-08-22 05:35:00|10923.3|10921.3|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|167
1724305200000|2024-08-22 05:40:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|397
1724305500000|2024-08-22 05:45:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|99
1724305800000|2024-08-22 05:50:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|553
1724306100000|2024-08-22 05:55:00|||||||||76
1724306400000|2024-08-22 06:00:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10922.5|10920.5|794
1724306700000|2024-08-22 06:05:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|849
1724307000000|2024-08-22 06:10:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|473
1724307300000|2024-08-22 06:15:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|306
1724307600000|2024-08-22 06:20:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|312
1724307900000|2024-08-22 06:25:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|384
1724308200000|2024-08-22 06:30:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|721
1724308500000|2024-08-22 06:35:00|10924|10922|10924|10922|10924.8|10922.8|10924|10922|741
1724308800000|2024-08-22 06:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|216
1724309100000|2024-08-22 06:45:00|||||||||197
1724309400000|2024-08-22 06:50:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|495
1724309700000|2024-08-22 06:55:00|10922.5|10920.5|10924|10922|10924.8|10922.8|10922.5|10920.5|588
1724310000000|2024-08-22 07:00:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1079
1724310300000|2024-08-22 07:05:00|10924|10922|10923.3|10921.3|10924|10922|10922.5|10920.5|749
1724310600000|2024-08-22 07:10:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|989
1724310900000|2024-08-22 07:15:00|10923.7|10921.7|10920.9|10918.9|10923.7|10921.7|10919.4|10917.4|2288
1724311200000|2024-08-22 07:20:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|1048
1724311500000|2024-08-22 07:25:00|10922.9|10920.9|10924|10922|10924.8|10922.8|10922.9|10920.9|690
1724311800000|2024-08-22 07:30:00|10925.2|10923.2|10927.2|10925.2|10928.7|10926.7|10925.2|10923.2|2250
1724312100000|2024-08-22 07:35:00|10926.4|10924.4|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|1600
1724312400000|2024-08-22 07:40:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10925.6|10923.6|772
1724312700000|2024-08-22 07:45:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|575
1724313000000|2024-08-22 07:50:00|10926.8|10924.8|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|615
1724313300000|2024-08-22 07:55:00|10928|10926|10925.6|10923.6|10928|10926|10925.6|10923.6|815
1724313600000|2024-08-22 08:00:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.3|10921.3|7958
1724313900000|2024-08-22 08:05:00|10923.3|10921.3|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|1534
1724314200000|2024-08-22 08:10:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|1505
1724314500000|2024-08-22 08:15:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1479
1724314800000|2024-08-22 08:20:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|702
1724315100000|2024-08-22 08:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1125
1724315400000|2024-08-22 08:30:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10916.2|10914.2|2238
1724315700000|2024-08-22 08:35:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|886
1724316000000|2024-08-22 08:40:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|564
1724316300000|2024-08-22 08:45:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|919
1724316600000|2024-08-22 08:50:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|517
1724316900000|2024-08-22 08:55:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|52176
1724317200000|2024-08-22 09:00:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|19828
1724317500000|2024-08-22 09:05:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1233
1724317800000|2024-08-22 09:10:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|2103
1724318100000|2024-08-22 09:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1236
1724318400000|2024-08-22 09:20:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|467
1724318700000|2024-08-22 09:25:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|307
1724319000000|2024-08-22 09:30:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|5403
1724319300000|2024-08-22 09:35:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|33278
1724319600000|2024-08-22 09:40:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|541
1724319900000|2024-08-22 09:45:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|2345
1724320200000|2024-08-22 09:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|216
1724320500000|2024-08-22 09:55:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|316
1724320800000|2024-08-22 10:00:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|368
1724321100000|2024-08-22 10:05:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1812
1724321400000|2024-08-22 10:10:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|8485
1724321700000|2024-08-22 10:15:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1143
1724322000000|2024-08-22 10:20:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|430
1724322300000|2024-08-22 10:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|802
1724322600000|2024-08-22 10:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|613
1724322900000|2024-08-22 10:35:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|789
1724323200000|2024-08-22 10:40:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|298
1724323500000|2024-08-22 10:45:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10908.4|10906.4|1508
1724323800000|2024-08-22 10:50:00|10910.4|10908.4|10910.8|10908.8|10911.5|10909.5|10910|10908|1441
1724324100000|2024-08-22 10:55:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|853
1724324400000|2024-08-22 11:00:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1697
1724324700000|2024-08-22 11:05:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|3601
1724325000000|2024-08-22 11:10:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1612
1724325300000|2024-08-22 11:15:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|774
1724325600000|2024-08-22 11:20:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|491
1724325900000|2024-08-22 11:25:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|994
1724326200000|2024-08-22 11:30:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|2108
1724326500000|2024-08-22 11:35:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2031
1724326800000|2024-08-22 11:40:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|3875
1724327100000|2024-08-22 11:45:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10903|10901|15246
1724327400000|2024-08-22 11:50:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|2188
1724327700000|2024-08-22 11:55:00|10904.9|10902.9|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|16938
1724328000000|2024-08-22 12:00:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|16761
1724328300000|2024-08-22 12:05:00|10906.1|10904.1|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|3245
1724328600000|2024-08-22 12:10:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2174
1724328900000|2024-08-22 12:15:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|2840
1724329200000|2024-08-22 12:20:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10903|10901|5460
1724329500000|2024-08-22 12:25:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|4425
1724329800000|2024-08-22 12:30:00|10913.1|10911.1|10903|10901|10913.1|10911.1|10898.3|10896.3|13121
1724330100000|2024-08-22 12:35:00|10902.2|10900.2|10904.5|10902.5|10906.1|10904.1|10902.2|10900.2|3952
1724330400000|2024-08-22 12:40:00|10904.1|10902.1|10905.3|10903.3|10906.1|10904.1|10903|10901|3370
1724330700000|2024-08-22 12:45:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|3524
1724331000000|2024-08-22 12:50:00|10906.9|10904.9|10910|10908|10910.8|10908.8|10905.3|10903.3|6006
1724331300000|2024-08-22 12:55:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|8008
1724331600000|2024-08-22 13:00:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2909
1724331900000|2024-08-22 13:05:00|10906.9|10904.9|10910.8|10908.8|10910.8|10908.8|10906.9|10904.9|1996
1724332200000|2024-08-22 13:10:00|10910|10908|10907.6|10905.6|10910.8|10908.8|10906.9|10904.9|73073
1724332500000|2024-08-22 13:15:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|18062
1724332800000|2024-08-22 13:20:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10904.5|10902.5|8925
1724333100000|2024-08-22 13:25:00|10906.9|10904.9|10906.9|10904.9|10909.2|10907.2|10906.9|10904.9|2932
1724333400000|2024-08-22 13:30:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|22195
1724333700000|2024-08-22 13:35:00|10906.9|10904.9|10902.2|10900.2|10906.9|10904.9|10902.2|10900.2|3138
1724334000000|2024-08-22 13:40:00|10903|10901|10901.8|10899.8|10903.7|10901.7|10899.8|10897.8|7037
1724334300000|2024-08-22 13:45:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10890.5|10888.5|11741
1724334600000|2024-08-22 13:50:00|10903.3|10901.3|10904.5|10902.5|10907.6|10905.6|10903|10901|9333
1724334900000|2024-08-22 13:55:00|10905.3|10903.3|10903|10901|10905.3|10903.3|10901.4|10899.4|4761
1724335200000|2024-08-22 14:00:00|10902.6|10900.6|10895.9|10893.9|10902.6|10900.6|10895.9|10893.9|15447
1724335500000|2024-08-22 14:05:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|9104
1724335800000|2024-08-22 14:10:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|10960
1724336100000|2024-08-22 14:15:00|10896.7|10894.7|10895.1|10893.1|10898.3|10896.3|10894.4|10892.4|12610
1724336400000|2024-08-22 14:20:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10892|10890|9752
1724336700000|2024-08-22 14:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892|10890|11161
1724337000000|2024-08-22 14:30:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|7652
1724337300000|2024-08-22 14:35:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|4904
1724337600000|2024-08-22 14:40:00|10895.9|10893.9|10893.6|10891.6|10895.9|10893.9|10892.8|10890.8|11996
1724337900000|2024-08-22 14:45:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|6843
1724338200000|2024-08-22 14:50:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10889.7|10887.7|7744
1724338500000|2024-08-22 14:55:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10892|10890|7096
1724338800000|2024-08-22 15:00:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10891.2|10889.2|31468
1724339100000|2024-08-22 15:05:00|10891.6|10889.6|10890.5|10888.5|10892|10890|10889.7|10887.7|39783
1724339400000|2024-08-22 15:10:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|8970
1724339700000|2024-08-22 15:15:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|21923
1724340000000|2024-08-22 15:20:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|5571
1724340300000|2024-08-22 15:25:00|10893.2|10891.2|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|8941
1724340600000|2024-08-22 15:30:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|6121
1724340900000|2024-08-22 15:35:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|5114
1724341200000|2024-08-22 15:40:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|6879
1724341500000|2024-08-22 15:45:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|3819
1724341800000|2024-08-22 15:50:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|22931
1724342100000|2024-08-22 15:55:00|10897.5|10895.5|10896.7|10894.7|10899|10897|10895.9|10893.9|28358
1724342400000|2024-08-22 16:00:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|10355
1724342700000|2024-08-22 16:05:00|10895.5|10893.5|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|6029
1724343000000|2024-08-22 16:10:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|22936
1724343300000|2024-08-22 16:15:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|11366
1724343600000|2024-08-22 16:20:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|132395
1724343900000|2024-08-22 16:25:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|84153
1724344200000|2024-08-22 16:30:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|5292
1724344500000|2024-08-22 16:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|35502
1724344800000|2024-08-22 16:40:00|10888.9|10886.9|10885.8|10883.8|10888.9|10886.9|10885|10883|4793
1724345100000|2024-08-22 16:45:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|2314
1724345400000|2024-08-22 16:50:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|4094
1724345700000|2024-08-22 16:55:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|3651
1724346000000|2024-08-22 17:00:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|4351
1724346300000|2024-08-22 17:05:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|2016
1724346600000|2024-08-22 17:10:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|4787
1724346900000|2024-08-22 17:15:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|2803
1724347200000|2024-08-22 17:20:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|3177
1724347500000|2024-08-22 17:25:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|12732
1724347800000|2024-08-22 17:30:00|10888.9|10886.9|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|4121
1724348100000|2024-08-22 17:35:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|2212
1724348400000|2024-08-22 17:40:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|1829
1724348700000|2024-08-22 17:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|35647
1724349000000|2024-08-22 17:50:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|2934
1724349300000|2024-08-22 17:55:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|2440
1724349600000|2024-08-22 18:00:00|10892.4|10890.4|10892.8|10890.8|10893.6|10891.6|10892|10890|5434
1724349900000|2024-08-22 18:05:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|3449
1724350200000|2024-08-22 18:10:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1959
1724350500000|2024-08-22 18:15:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|5043
1724350800000|2024-08-22 18:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|2808
1724351100000|2024-08-22 18:25:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|3040
1724351400000|2024-08-22 18:30:00|10892|10890|10889.7|10887.7|10892|10890|10889.7|10887.7|10351
1724351700000|2024-08-22 18:35:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|3062
1724352000000|2024-08-22 18:40:00|10888.9|10886.9|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|56421
1724352300000|2024-08-22 18:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|102882
1724352600000|2024-08-22 18:50:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|45488
1724352900000|2024-08-22 18:55:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|5265
1724353200000|2024-08-22 19:00:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|3395
1724353500000|2024-08-22 19:05:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|3493
1724353800000|2024-08-22 19:10:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|7286
1724354100000|2024-08-22 19:15:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|6954
1724354400000|2024-08-22 19:20:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|3950
1724354700000|2024-08-22 19:25:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.2|10891.2|3868
1724355000000|2024-08-22 19:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|3135
1724355300000|2024-08-22 19:35:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|1129
1724355600000|2024-08-22 19:40:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|3216
1724355900000|2024-08-22 19:45:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|4770
1724356200000|2024-08-22 19:50:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|2598
1724356500000|2024-08-22 19:55:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|4488
1724356800000|2024-08-22 20:00:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|5880
1724357100000|2024-08-22 20:05:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|1013
1724357400000|2024-08-22 20:10:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|1985
1724357700000|2024-08-22 20:15:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|6269
1724358000000|2024-08-22 20:20:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1787
1724358300000|2024-08-22 20:25:00|||||||||1532
1724358600000|2024-08-22 20:30:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|10280
1724358900000|2024-08-22 20:35:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|933
1724359200000|2024-08-22 20:40:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|792
1724359500000|2024-08-22 20:45:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|2331
1724359800000|2024-08-22 20:50:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|1781
1724360100000|2024-08-22 20:55:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|27374
1724364000000|2024-08-22 22:00:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|84
1724364300000|2024-08-22 22:05:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|258
1724364600000|2024-08-22 22:10:00|10894.8|10892.8|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|171
1724364900000|2024-08-22 22:15:00|10894.8|10892.8|10894.4|10892.4|10894.8|10892.8|10893.6|10891.6|396
1724365200000|2024-08-22 22:20:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|100
1724365500000|2024-08-22 22:25:00|||||||||30
1724365800000|2024-08-22 22:30:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|232
1724366100000|2024-08-22 22:35:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|239
1724366400000|2024-08-22 22:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|110
1724366700000|2024-08-22 22:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|75
1724367000000|2024-08-22 22:50:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|49
1724367300000|2024-08-22 22:55:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|235
1724367600000|2024-08-22 23:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|89
1724367900000|2024-08-22 23:05:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|116
1724368200000|2024-08-22 23:10:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|23
1724368500000|2024-08-22 23:15:00|10896.7|10894.7|10897.1|10895.1|10897.5|10895.5|10896.7|10894.7|105
1724368800000|2024-08-22 23:20:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|7
1724369100000|2024-08-22 23:25:00|||||||||5
1724369400000|2024-08-22 23:30:00|||||||||2
1724369700000|2024-08-22 23:35:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|505
1724370000000|2024-08-22 23:40:00|10898.7|10896.7|10897.5|10895.5|10898.7|10896.7|10897.5|10895.5|137
1724370300000|2024-08-22 23:45:00|10897.1|10895.1|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|265
1724370600000|2024-08-22 23:50:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|107
1724370900000|2024-08-22 23:55:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|110
1724371200000|2024-08-23 00:00:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|351
1724371500000|2024-08-23 00:05:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|133
1724371800000|2024-08-23 00:10:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|371
1724372100000|2024-08-23 00:15:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10899|10897|146
1724372400000|2024-08-23 00:20:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2807
1724372700000|2024-08-23 00:25:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|1557
1724373000000|2024-08-23 00:30:00|10902.6|10900.6|10900.6|10898.6|10903|10901|10900.6|10898.6|491
1724373300000|2024-08-23 00:35:00|10901|10899|10903|10901|10903|10901|10900.6|10898.6|955
1724373600000|2024-08-23 00:40:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|921
1724373900000|2024-08-23 00:45:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|635
1724374200000|2024-08-23 00:50:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1581
1724374500000|2024-08-23 00:55:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|4641
1724374800000|2024-08-23 01:00:00|10900.2|10898.2|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|855
1724375100000|2024-08-23 01:05:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|608
1724375400000|2024-08-23 01:10:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|173
1724375700000|2024-08-23 01:15:00|10900.6|10898.6|10901.4|10899.4|10903.7|10901.7|10900.6|10898.6|2040
1724376000000|2024-08-23 01:20:00|10901|10899|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|245
1724376300000|2024-08-23 01:25:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|1261
1724376600000|2024-08-23 01:30:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|1216
1724376900000|2024-08-23 01:35:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|578
1724377200000|2024-08-23 01:40:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|1085
1724377500000|2024-08-23 01:45:00|10902.2|10900.2|10903|10901|10903|10901|10901.4|10899.4|300
1724377800000|2024-08-23 01:50:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|164
1724378100000|2024-08-23 01:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|222
1724378400000|2024-08-23 02:00:00|10904.1|10902.1|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|601
1724378700000|2024-08-23 02:05:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|3566
1724379000000|2024-08-23 02:10:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|227
1724379300000|2024-08-23 02:15:00|10901.8|10899.8|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|202
1724379600000|2024-08-23 02:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|828
1724379900000|2024-08-23 02:25:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|107
1724380200000|2024-08-23 02:30:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|1137
1724380500000|2024-08-23 02:35:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|125
1724380800000|2024-08-23 02:40:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|311
1724381100000|2024-08-23 02:45:00|||||||||211
1724381700000|2024-08-23 02:55:00|||||||||287
1724382000000|2024-08-23 03:00:00|||||||||1249
1724382300000|2024-08-23 03:05:00|||||||||4
1724382600000|2024-08-23 03:10:00|||||||||11
1724382900000|2024-08-23 03:15:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|70
1724383200000|2024-08-23 03:20:00|||||||||37
1724383500000|2024-08-23 03:25:00|||||||||200
1724383800000|2024-08-23 03:30:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901|10899|98
1724384100000|2024-08-23 03:35:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|484
1724384400000|2024-08-23 03:40:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|617
1724384700000|2024-08-23 03:45:00|||||||||80
1724385000000|2024-08-23 03:50:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|67
1724385300000|2024-08-23 03:55:00|||||||||166
1724385600000|2024-08-23 04:00:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|56
1724385900000|2024-08-23 04:05:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|165
1724386200000|2024-08-23 04:10:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|54
1724386500000|2024-08-23 04:15:00|||||||||17
1724386800000|2024-08-23 04:20:00|10898.7|10896.7|10897.5|10895.5|10899|10897|10897.5|10895.5|205
1724387100000|2024-08-23 04:25:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|143
1724387400000|2024-08-23 04:30:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|592
1724387700000|2024-08-23 04:35:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|110
1724388000000|2024-08-23 04:40:00|10896.3|10894.3|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|137
1724388300000|2024-08-23 04:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|179
1724388600000|2024-08-23 04:50:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|418
1724388900000|2024-08-23 04:55:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|386
1724389200000|2024-08-23 05:00:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|370
1724389500000|2024-08-23 05:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|66
1724389800000|2024-08-23 05:10:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|153
1724390100000|2024-08-23 05:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|86
1724390400000|2024-08-23 05:20:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|95
1724390700000|2024-08-23 05:25:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|428
1724391000000|2024-08-23 05:30:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|387
1724391300000|2024-08-23 05:35:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|65
1724391600000|2024-08-23 05:40:00|||||||||29
1724391900000|2024-08-23 05:45:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|394
1724392200000|2024-08-23 05:50:00|10897.9|10895.9|10898.3|10896.3|10898.3|10896.3|10897.9|10895.9|176
1724392500000|2024-08-23 05:55:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|327
1724392800000|2024-08-23 06:00:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|728
1724393100000|2024-08-23 06:05:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|24672
1724393400000|2024-08-23 06:10:00|10899|10897|10898.3|10896.3|10899|10897|10897.5|10895.5|967
1724393700000|2024-08-23 06:15:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|206
1724394000000|2024-08-23 06:20:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|329
1724394300000|2024-08-23 06:25:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|283
1724394600000|2024-08-23 06:30:00|10897.5|10895.5|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|981
1724394900000|2024-08-23 06:35:00|10895.5|10893.5|10897.5|10895.5|10897.5|10895.5|10895.5|10893.5|463
1724395200000|2024-08-23 06:40:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|395
1724395500000|2024-08-23 06:45:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|128
1724395800000|2024-08-23 06:50:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|506
1724396100000|2024-08-23 06:55:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|360
1724396400000|2024-08-23 07:00:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|978
1724396700000|2024-08-23 07:05:00|10899|10897|10896.7|10894.7|10899|10897|10896.7|10894.7|552
1724397000000|2024-08-23 07:10:00|10897.5|10895.5|10899|10897|10899|10897|10896.7|10894.7|426
1724397300000|2024-08-23 07:15:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|659
1724397600000|2024-08-23 07:20:00|10899|10897|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|1766
1724397900000|2024-08-23 07:25:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.3|10894.3|886
1724398200000|2024-08-23 07:30:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|14077
1724398500000|2024-08-23 07:35:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|2142
1724398800000|2024-08-23 07:40:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|11274
1724399100000|2024-08-23 07:45:00|10895.1|10893.1|10893.6|10891.6|10895.9|10893.9|10893.6|10891.6|2895
1724399400000|2024-08-23 07:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|6863
1724399700000|2024-08-23 07:55:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1115
1724400000000|2024-08-23 08:00:00|10893.6|10891.6|10891.2|10889.2|10893.6|10891.6|10891.2|10889.2|5532
1724400300000|2024-08-23 08:05:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|942
1724400600000|2024-08-23 08:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|5056
1724400900000|2024-08-23 08:15:00|10891.2|10889.2|10892|10890|10892|10890|10889.7|10887.7|29036
1724401200000|2024-08-23 08:20:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|577
1724401500000|2024-08-23 08:25:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|1241
1724401800000|2024-08-23 08:30:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1004
1724402100000|2024-08-23 08:35:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|1603
1724402400000|2024-08-23 08:40:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|2069
1724402700000|2024-08-23 08:45:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|4279
1724403000000|2024-08-23 08:50:00|10889.7|10887.7|10891.2|10889.2|10892|10890|10889.7|10887.7|1762
1724403300000|2024-08-23 08:55:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|890
1724403600000|2024-08-23 09:00:00|10892.4|10890.4|10891.2|10889.2|10892.4|10890.4|10891.2|10889.2|731
1724403900000|2024-08-23 09:05:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|449
1724404200000|2024-08-23 09:10:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|804
1724404500000|2024-08-23 09:15:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|330
1724404800000|2024-08-23 09:20:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|345
1724405100000|2024-08-23 09:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|28000
1724405400000|2024-08-23 09:30:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|46111
1724405700000|2024-08-23 09:35:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|2663
1724406000000|2024-08-23 09:40:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|1078
1724406300000|2024-08-23 09:45:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|2359
1724406600000|2024-08-23 09:50:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1475
1724406900000|2024-08-23 09:55:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|742
1724407200000|2024-08-23 10:00:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|454
1724407500000|2024-08-23 10:05:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1575
1724407800000|2024-08-23 10:10:00|||||||||385
1724408100000|2024-08-23 10:15:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|765
1724408400000|2024-08-23 10:20:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|2566
1724408700000|2024-08-23 10:25:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|438
1724409000000|2024-08-23 10:30:00|||||||||4434
1724409300000|2024-08-23 10:35:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|4674
1724409600000|2024-08-23 10:40:00|10893.6|10891.6|10895.9|10893.9|10896.7|10894.7|10893.6|10891.6|2796
1724409900000|2024-08-23 10:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|5046
1724410200000|2024-08-23 10:50:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1310
1724410500000|2024-08-23 10:55:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|566
1724410800000|2024-08-23 11:00:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1130
1724411100000|2024-08-23 11:05:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1002
1724411400000|2024-08-23 11:10:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|12994
1724411700000|2024-08-23 11:15:00|10897.9|10895.9|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|6734
1724412000000|2024-08-23 11:20:00|10899|10897|10896.7|10894.7|10899|10897|10896.7|10894.7|1783
1724412300000|2024-08-23 11:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|33714
1724412600000|2024-08-23 11:30:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|3653
1724412900000|2024-08-23 11:35:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|824
1724413200000|2024-08-23 11:40:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1929
1724413500000|2024-08-23 11:45:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|456
1724413800000|2024-08-23 11:50:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|695
1724414100000|2024-08-23 11:55:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|908
1724414400000|2024-08-23 12:00:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1468
1724414700000|2024-08-23 12:05:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1968
1724415000000|2024-08-23 12:10:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2935
1724415300000|2024-08-23 12:15:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1660
1724415600000|2024-08-23 12:20:00|10895.9|10893.9|10892.8|10890.8|10895.9|10893.9|10891.2|10889.2|7968
1724415900000|2024-08-23 12:25:00|10892|10890|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|1497
1724416200000|2024-08-23 12:30:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|35371
1724416500000|2024-08-23 12:35:00|10892.8|10890.8|10895.9|10893.9|10895.9|10893.9|10892.8|10890.8|7441
1724416800000|2024-08-23 12:40:00|10896.7|10894.7|10899|10897|10899|10897|10896.7|10894.7|5086
1724417100000|2024-08-23 12:45:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10897.5|10895.5|7107
1724417400000|2024-08-23 12:50:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4348
1724417700000|2024-08-23 12:55:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|13827
1724418000000|2024-08-23 13:00:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|6903
1724418300000|2024-08-23 13:05:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1968
1724418600000|2024-08-23 13:10:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|11174
1724418900000|2024-08-23 13:15:00|10902.2|10900.2|10900.6|10898.6|10903|10901|10900.6|10898.6|3667
1724419200000|2024-08-23 13:20:00|10899.8|10897.8|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|4102
1724419500000|2024-08-23 13:25:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899|10897|6547
1724419800000|2024-08-23 13:30:00|10899.8|10897.8|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|8333
1724420100000|2024-08-23 13:35:00|10898.3|10896.3|10895.1|10893.1|10899|10897|10895.1|10893.1|4367
1724420400000|2024-08-23 13:40:00|10895.9|10893.9|10892.8|10890.8|10895.9|10893.9|10892.8|10890.8|28722
1724420700000|2024-08-23 13:45:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|6564
1724421000000|2024-08-23 13:50:00|10891.2|10889.2|10894.4|10892.4|10895.1|10893.1|10891.2|10889.2|6270
1724421300000|2024-08-23 13:55:00|10893.6|10891.6|10898.3|10896.3|10899|10897|10893.6|10891.6|24428
1724421600000|2024-08-23 14:00:00|10897.5|10895.5|10917.8|10915.8|10917.8|10915.8|10894.8|10892.8|53984
1724421900000|2024-08-23 14:05:00|10918.6|10916.6|10920.9|10918.9|10921.7|10919.7|10915.5|10913.5|29959
1724422200000|2024-08-23 14:10:00|10921.7|10919.7|10924|10922|10928|10926|10920.9|10918.9|19032
1724422500000|2024-08-23 14:15:00|10924.8|10922.8|10918.6|10916.6|10927.2|10925.2|10918.6|10916.6|19142
1724422800000|2024-08-23 14:20:00|10917.8|10915.8|10913.9|10911.9|10917.8|10915.8|10913.1|10911.1|20830
1724423100000|2024-08-23 14:25:00|10914.7|10912.7|10913.9|10911.9|10917.8|10915.8|10913.1|10911.1|9290
1724423400000|2024-08-23 14:30:00|10913.1|10911.1|10914.7|10912.7|10915.5|10913.5|10911.5|10909.5|10292
1724423700000|2024-08-23 14:35:00|10913.9|10911.9|10917.8|10915.8|10917.8|10915.8|10910.8|10908.8|8811
1724424000000|2024-08-23 14:40:00|10917|10915|10918.6|10916.6|10920.1|10918.1|10917|10915|8081
1724424300000|2024-08-23 14:45:00|10917.8|10915.8|10921.7|10919.7|10924.8|10922.8|10917.8|10915.8|13011
1724424600000|2024-08-23 14:50:00|10920.9|10918.9|10920.9|10918.9|10923.3|10921.3|10918.6|10916.6|12318
1724424900000|2024-08-23 14:55:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|13721
1724425200000|2024-08-23 15:00:00|10920.1|10918.1|10921.3|10919.3|10922.5|10920.5|10920.1|10918.1|9400
1724425500000|2024-08-23 15:05:00|10921.7|10919.7|10920.1|10918.1|10922.5|10920.5|10919.4|10917.4|9656
1724425800000|2024-08-23 15:10:00|10919.4|10917.4|10922.5|10920.5|10923.3|10921.3|10918.6|10916.6|6515
1724426100000|2024-08-23 15:15:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10920.9|10918.9|6042
1724426400000|2024-08-23 15:20:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10921.7|10919.7|8862
1724426700000|2024-08-23 15:25:00|10923.3|10921.3|10920.9|10918.9|10924|10922|10920.9|10918.9|6442
1724427000000|2024-08-23 15:30:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|6183
1724427300000|2024-08-23 15:35:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|4485
1724427600000|2024-08-23 15:40:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|18214
1724427900000|2024-08-23 15:45:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10915.5|10913.5|9792
1724428200000|2024-08-23 15:50:00|10917|10915|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|11083
1724428500000|2024-08-23 15:55:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|6269
1724428800000|2024-08-23 16:00:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|5230
1724429100000|2024-08-23 16:05:00|10915.5|10913.5|10917.8|10915.8|10917.8|10915.8|10915.5|10913.5|5666
1724429400000|2024-08-23 16:10:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|4543
1724429700000|2024-08-23 16:15:00|10920.1|10918.1|10917|10915|10920.1|10918.1|10917|10915|18735
1724430000000|2024-08-23 16:20:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|4383
1724430300000|2024-08-23 16:25:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|25374
1724430600000|2024-08-23 16:30:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|5187
1724430900000|2024-08-23 16:35:00|10915.5|10913.5|10913.9|10911.9|10916.2|10914.2|10913.9|10911.9|7792
1724431200000|2024-08-23 16:40:00|10913.5|10911.5|10911.5|10909.5|10913.5|10911.5|10911.5|10909.5|106291
1724431500000|2024-08-23 16:45:00|10910.8|10908.8|10913.9|10911.9|10915.5|10913.5|10910.8|10908.8|11481
1724431800000|2024-08-23 16:50:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|25970
1724432100000|2024-08-23 16:55:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|5669
1724432400000|2024-08-23 17:00:00|10913.9|10911.9|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|9872
1724432700000|2024-08-23 17:05:00|10915.5|10913.5|10917|10915|10917|10915|10915.5|10913.5|6734
1724433000000|2024-08-23 17:10:00|10917.8|10915.8|10915.5|10913.5|10917.8|10915.8|10915.5|10913.5|6031
1724433300000|2024-08-23 17:15:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|5190
1724433600000|2024-08-23 17:20:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|5670
1724433900000|2024-08-23 17:25:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10915.5|10913.5|13126
1724434200000|2024-08-23 17:30:00|10916.2|10914.2|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2574
1724434500000|2024-08-23 17:35:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|4899
1724434800000|2024-08-23 17:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|8064
1724435100000|2024-08-23 17:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|3416
1724435400000|2024-08-23 17:50:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|7089
1724435700000|2024-08-23 17:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2987
1724436000000|2024-08-23 18:00:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|2175
1724436300000|2024-08-23 18:05:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|20011
1724436600000|2024-08-23 18:10:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|42212
1724436900000|2024-08-23 18:15:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|4089
1724437200000|2024-08-23 18:20:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|35024
1724437500000|2024-08-23 18:25:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|1835
1724437800000|2024-08-23 18:30:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|3646
1724438100000|2024-08-23 18:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|1677
1724438400000|2024-08-23 18:40:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|16010
1724438700000|2024-08-23 18:45:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1511
1724439000000|2024-08-23 18:50:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|4832
1724439300000|2024-08-23 18:55:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|6211
1724439600000|2024-08-23 19:00:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|2714
1724439900000|2024-08-23 19:05:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|2277
1724440200000|2024-08-23 19:10:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|3694
1724440500000|2024-08-23 19:15:00|||||||||1157
1724440800000|2024-08-23 19:20:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2140
1724441100000|2024-08-23 19:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|5267
1724441400000|2024-08-23 19:30:00|||||||||810
1724441700000|2024-08-23 19:35:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10924|10922|2206
1724442000000|2024-08-23 19:40:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|3185
1724442300000|2024-08-23 19:45:00|||||||||1841
1724442600000|2024-08-23 19:50:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|564
1724442900000|2024-08-23 19:55:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|19915
1724443200000|2024-08-23 20:00:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|4589
1724443500000|2024-08-23 20:05:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|3028
1724443800000|2024-08-23 20:10:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|796
1724444100000|2024-08-23 20:15:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2702
1724444400000|2024-08-23 20:20:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|3481
1724444700000|2024-08-23 20:25:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924.8|10922.8|5180
1724445000000|2024-08-23 20:30:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|1623
1724445300000|2024-08-23 20:35:00|10925.2|10923.2|10927.2|10925.2|10927.2|10925.2|10925.2|10923.2|1843
1724445600000|2024-08-23 20:40:00|||||||||887
1724445900000|2024-08-23 20:45:00|10928|10926|10927.2|10925.2|10928|10926|10927.2|10925.2|3731
1724446200000|2024-08-23 20:50:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|3121
1724446500000|2024-08-23 20:55:00|10924|10922|10922.5|10920.5|10924|10922|10922.5|10920.5|14757
1724623200000|2024-08-25 22:00:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10924|10922|1544
1724623500000|2024-08-25 22:05:00|10928|10926|10924.8|10922.8|10928.7|10926.7|10924|10922|1246
1724623800000|2024-08-25 22:10:00|10924.4|10922.4|10924.8|10922.8|10925.6|10923.6|10924|10922|132
1724624100000|2024-08-25 22:15:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|189
1724624400000|2024-08-25 22:20:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|247
1724624700000|2024-08-25 22:25:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|167
1724625000000|2024-08-25 22:30:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|263
1724625300000|2024-08-25 22:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|188
1724625600000|2024-08-25 22:40:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|628
1724625900000|2024-08-25 22:45:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|253
1724626200000|2024-08-25 22:50:00|10928|10926|10928|10926|10928|10926|10928|10926|27
1724626500000|2024-08-25 22:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|675
1724626800000|2024-08-25 23:00:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|807
1724627100000|2024-08-25 23:05:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|247
1724627400000|2024-08-25 23:10:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|510
1724627700000|2024-08-25 23:15:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|843
1724628000000|2024-08-25 23:20:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|537
1724628300000|2024-08-25 23:25:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|66
1724628600000|2024-08-25 23:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|820
1724628900000|2024-08-25 23:35:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|876
1724629200000|2024-08-25 23:40:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|76
1724629500000|2024-08-25 23:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|246
1724629800000|2024-08-25 23:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|629
1724630100000|2024-08-25 23:55:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|543
1724630400000|2024-08-26 00:00:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1463
1724630700000|2024-08-26 00:05:00|10931.1|10929.1|10934.2|10932.2|10935|10933|10930.7|10928.7|1026
1724631000000|2024-08-26 00:10:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|348
1724631300000|2024-08-26 00:15:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|5078
1724631600000|2024-08-26 00:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|305
1724631900000|2024-08-26 00:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|688
1724632200000|2024-08-26 00:30:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|516
1724632500000|2024-08-26 00:35:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1052
1724632800000|2024-08-26 00:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|792
1724633100000|2024-08-26 00:45:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|420
1724633400000|2024-08-26 00:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1031
1724633700000|2024-08-26 00:55:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|2392
1724634000000|2024-08-26 01:00:00|10932.6|10930.6|10935|10933|10935|10933|10932.6|10930.6|1266
1724634300000|2024-08-26 01:05:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|468
1724634600000|2024-08-26 01:10:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|211
1724634900000|2024-08-26 01:15:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|1066
1724635200000|2024-08-26 01:20:00|10935|10933|10935.4|10933.4|10935.8|10933.8|10935|10933|801
1724635500000|2024-08-26 01:25:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|405
1724635800000|2024-08-26 01:30:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|497
1724636100000|2024-08-26 01:35:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|1300
1724636400000|2024-08-26 01:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|258
1724636700000|2024-08-26 01:45:00|10932.3|10930.3|10931.1|10929.1|10932.3|10930.3|10930.3|10928.3|1774
1724637000000|2024-08-26 01:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|708
1724637300000|2024-08-26 01:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|38
1724637600000|2024-08-26 02:00:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1132
1724637900000|2024-08-26 02:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|781
1724638200000|2024-08-26 02:10:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|497
1724638500000|2024-08-26 02:15:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|447
1724638800000|2024-08-26 02:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.8|10931.8|620
1724639100000|2024-08-26 02:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|790
1724639400000|2024-08-26 02:30:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1144
1724639700000|2024-08-26 02:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|75
1724640000000|2024-08-26 02:40:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|1111
1724640300000|2024-08-26 02:45:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1460
1724640600000|2024-08-26 02:50:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|1507
1724640900000|2024-08-26 02:55:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3699
1724641200000|2024-08-26 03:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|412
1724641500000|2024-08-26 03:05:00|||||||||35
1724641800000|2024-08-26 03:10:00|||||||||6
1724642100000|2024-08-26 03:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|552
1724642400000|2024-08-26 03:20:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|51
1724642700000|2024-08-26 03:25:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|597
1724643000000|2024-08-26 03:30:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|165
1724643300000|2024-08-26 03:35:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|446
1724643600000|2024-08-26 03:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|571
1724643900000|2024-08-26 03:45:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|884
1724644200000|2024-08-26 03:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|196
1724644500000|2024-08-26 03:55:00|||||||||168
1724644800000|2024-08-26 04:00:00|10931.9|10929.9|10931.5|10929.5|10931.9|10929.9|10931.1|10929.1|242
1724645100000|2024-08-26 04:05:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.5|10929.5|38
1724645400000|2024-08-26 04:10:00|10932.3|10930.3|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|658
1724645700000|2024-08-26 04:15:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|192
1724646000000|2024-08-26 04:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|71
1724646300000|2024-08-26 04:25:00|10933|10931|10932.6|10930.6|10933|10931|10932.6|10930.6|93
1724646600000|2024-08-26 04:30:00|||||||||48
1724646900000|2024-08-26 04:35:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|645
1724647200000|2024-08-26 04:40:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|321
1724647500000|2024-08-26 04:45:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|381
1724647800000|2024-08-26 04:50:00|||||||||141
1724648100000|2024-08-26 04:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|133
1724648400000|2024-08-26 05:00:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|138
1724648700000|2024-08-26 05:05:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|671
1724649000000|2024-08-26 05:10:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|625
1724649300000|2024-08-26 05:15:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|392
1724649600000|2024-08-26 05:20:00|10933|10931|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|207
1724649900000|2024-08-26 05:25:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|138
1724650200000|2024-08-26 05:30:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|303
1724650500000|2024-08-26 05:35:00|10935|10933|10935|10933|10935|10933|10935|10933|329
1724650800000|2024-08-26 05:40:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|807
1724651100000|2024-08-26 05:45:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|322
1724651400000|2024-08-26 05:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|983
1724651700000|2024-08-26 05:55:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|105
1724652000000|2024-08-26 06:00:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1077
1724652300000|2024-08-26 06:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|663
1724652600000|2024-08-26 06:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|770
1724652900000|2024-08-26 06:15:00|10933|10931|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|10149
1724653200000|2024-08-26 06:20:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1636
1724653500000|2024-08-26 06:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|105
1724653800000|2024-08-26 06:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1326
1724654100000|2024-08-26 06:35:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|465
1724654400000|2024-08-26 06:40:00|||||||||347
1724654700000|2024-08-26 06:45:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|904
1724655000000|2024-08-26 06:50:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|921
1724655300000|2024-08-26 06:55:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|567
1724655600000|2024-08-26 07:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|5813
1724655900000|2024-08-26 07:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|530
1724656200000|2024-08-26 07:10:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|720
1724656500000|2024-08-26 07:15:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|224
1724656800000|2024-08-26 07:20:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|631
1724657100000|2024-08-26 07:25:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|2175
1724657400000|2024-08-26 07:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|529
1724657700000|2024-08-26 07:35:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|14889
1724658000000|2024-08-26 07:40:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2319
1724658300000|2024-08-26 07:45:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|20954
1724658600000|2024-08-26 07:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|7827
1724658900000|2024-08-26 07:55:00|||||||||6347
1724659200000|2024-08-26 08:00:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|7694
1724659500000|2024-08-26 08:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1777
1724659800000|2024-08-26 08:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|2643
1724660100000|2024-08-26 08:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|8866
1724660400000|2024-08-26 08:20:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|724
1724660700000|2024-08-26 08:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|564
1724661000000|2024-08-26 08:30:00|||||||||577
1724661300000|2024-08-26 08:35:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2009
1724661600000|2024-08-26 08:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1622
1724661900000|2024-08-26 08:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1474
1724662200000|2024-08-26 08:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1795
1724662500000|2024-08-26 08:55:00|||||||||2886
1724662800000|2024-08-26 09:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|594
1724663100000|2024-08-26 09:05:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1951
1724663400000|2024-08-26 09:10:00|||||||||1464
1724663700000|2024-08-26 09:15:00|||||||||395
1724664000000|2024-08-26 09:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|116
1724664300000|2024-08-26 09:25:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1347
1724664600000|2024-08-26 09:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|423
1724664900000|2024-08-26 09:35:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1351
1724665200000|2024-08-26 09:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1439
1724665500000|2024-08-26 09:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2982
1724665800000|2024-08-26 09:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1908
1724666100000|2024-08-26 09:55:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1327
1724666400000|2024-08-26 10:00:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|724
1724666700000|2024-08-26 10:05:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1802
1724667000000|2024-08-26 10:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1572
1724667300000|2024-08-26 10:15:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|10736
1724667600000|2024-08-26 10:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|20007
1724667900000|2024-08-26 10:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1099
1724668200000|2024-08-26 10:30:00|10929.1|10927.1|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1144
1724668500000|2024-08-26 10:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|533
1724668800000|2024-08-26 10:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|435
1724669100000|2024-08-26 10:45:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|934
1724669400000|2024-08-26 10:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|5130
1724669700000|2024-08-26 10:55:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1708
1724670000000|2024-08-26 11:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|644
1724670300000|2024-08-26 11:05:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10926.4|10924.4|2208
1724670600000|2024-08-26 11:10:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1962
1724670900000|2024-08-26 11:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|814
1724671200000|2024-08-26 11:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2006
1724671500000|2024-08-26 11:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|17308
1724671800000|2024-08-26 11:30:00|10922.5|10920.5|10920.9|10918.9|10924|10922|10920.1|10918.1|83477
1724672100000|2024-08-26 11:35:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|40906
1724672400000|2024-08-26 11:40:00|10924|10922|10920.9|10918.9|10924.4|10922.4|10920.9|10918.9|25565
1724672700000|2024-08-26 11:45:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|3376
1724673000000|2024-08-26 11:50:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1243
1724673300000|2024-08-26 11:55:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|1224
1724673600000|2024-08-26 12:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|936
1724673900000|2024-08-26 12:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|11536
1724674200000|2024-08-26 12:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|4902
1724674500000|2024-08-26 12:15:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|4089
1724674800000|2024-08-26 12:20:00|10921.7|10919.7|10921.7|10919.7|10924|10922|10920.9|10918.9|4879
1724675100000|2024-08-26 12:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|8382
1724675400000|2024-08-26 12:30:00|10924|10922|10924|10922|10925.6|10923.6|10920.1|10918.1|9681
1724675700000|2024-08-26 12:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|4326
1724676000000|2024-08-26 12:40:00|10925.2|10923.2|10927.2|10925.2|10928.7|10926.7|10925.2|10923.2|16115
1724676300000|2024-08-26 12:45:00|10928|10926|10928|10926|10930.3|10928.3|10928|10926|7959
1724676600000|2024-08-26 12:50:00|10927.2|10925.2|10931.9|10929.9|10932.6|10930.6|10927.2|10925.2|12951
1724676900000|2024-08-26 12:55:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|118643
1724677200000|2024-08-26 13:00:00|10934.2|10932.2|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|21938
1724677500000|2024-08-26 13:05:00|10932.6|10930.6|10934.2|10932.2|10935|10933|10932.6|10930.6|19255
1724677800000|2024-08-26 13:10:00|10935|10933|10935|10933|10936.5|10934.5|10935|10933|7068
1724678100000|2024-08-26 13:15:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|12967
1724678400000|2024-08-26 13:20:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|12662
1724678700000|2024-08-26 13:25:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|9221
1724679000000|2024-08-26 13:30:00|10933.4|10931.4|10931.1|10929.1|10934.2|10932.2|10931.1|10929.1|39995
1724679300000|2024-08-26 13:35:00|10930.3|10928.3|10926.4|10924.4|10931.1|10929.1|10926.4|10924.4|39373
1724679600000|2024-08-26 13:40:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10922.5|10920.5|19226
1724679900000|2024-08-26 13:45:00|10923.3|10921.3|10920.1|10918.1|10924|10922|10920.1|10918.1|315124
1724680200000|2024-08-26 13:50:00|10920.5|10918.5|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|15805
1724680500000|2024-08-26 13:55:00|10918.6|10916.6|10917.8|10915.8|10920.1|10918.1|10917|10915|102773
1724680800000|2024-08-26 14:00:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|7592
1724681100000|2024-08-26 14:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|6972
1724681400000|2024-08-26 14:10:00|10921.7|10919.7|10923.3|10921.3|10924.8|10922.8|10920.9|10918.9|74740
1724681700000|2024-08-26 14:15:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10924|10922|25403
1724682000000|2024-08-26 14:20:00|10928|10926|10928|10926|10929.5|10927.5|10927.2|10925.2|8455
1724682300000|2024-08-26 14:25:00|10927.2|10925.2|10928|10926|10929.5|10927.5|10927.2|10925.2|22963
1724682600000|2024-08-26 14:30:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|19151
1724682900000|2024-08-26 14:35:00|10931.1|10929.1|10934.2|10932.2|10935|10933|10930.3|10928.3|27243
1724683200000|2024-08-26 14:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|10879
1724683500000|2024-08-26 14:45:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|19303
1724683800000|2024-08-26 14:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928|10926|30380
1724684100000|2024-08-26 14:55:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|15869
1724684400000|2024-08-26 15:00:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10927.2|10925.2|7334
1724684700000|2024-08-26 15:05:00|10928|10926|10928|10926|10928|10926|10926.4|10924.4|3808
1724685000000|2024-08-26 15:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|21286
1724685300000|2024-08-26 15:15:00|10927.2|10925.2|10924|10922|10927.2|10925.2|10924|10922|12637
1724685600000|2024-08-26 15:20:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|3424
1724685900000|2024-08-26 15:25:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|4835
1724686200000|2024-08-26 15:30:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|10029
1724686500000|2024-08-26 15:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|13628
1724686800000|2024-08-26 15:40:00|10922.5|10920.5|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|10164
1724687100000|2024-08-26 15:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|24911
1724687400000|2024-08-26 15:50:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|6803
1724687700000|2024-08-26 15:55:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|4854
1724688000000|2024-08-26 16:00:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|48001
1724688300000|2024-08-26 16:05:00|10920.9|10918.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|8943
1724688600000|2024-08-26 16:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|6267
1724688900000|2024-08-26 16:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|5248
1724689200000|2024-08-26 16:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|4316
1724689500000|2024-08-26 16:25:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|15520
1724689800000|2024-08-26 16:30:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|6942
1724690100000|2024-08-26 16:35:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|21511
1724690400000|2024-08-26 16:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|11372
1724690700000|2024-08-26 16:45:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|3502
1724691000000|2024-08-26 16:50:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|3505
1724691300000|2024-08-26 16:55:00|10920.1|10918.1|10920.1|10918.1|10920.5|10918.5|10919.4|10917.4|2044
1724691600000|2024-08-26 17:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|2727
1724691900000|2024-08-26 17:05:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|4317
1724692200000|2024-08-26 17:10:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|3844
1724692500000|2024-08-26 17:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2265
1724692800000|2024-08-26 17:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|6611
1724693100000|2024-08-26 17:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|3781
1724693400000|2024-08-26 17:30:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|35910
1724693700000|2024-08-26 17:35:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|4826
1724694000000|2024-08-26 17:40:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|5240
1724694300000|2024-08-26 17:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|3076
1724694600000|2024-08-26 17:50:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|6832
1724694900000|2024-08-26 17:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3961
1724695200000|2024-08-26 18:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2936
1724695500000|2024-08-26 18:05:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|5225
1724695800000|2024-08-26 18:10:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|4290
1724696100000|2024-08-26 18:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|5944
1724696400000|2024-08-26 18:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|6609
1724696700000|2024-08-26 18:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2699
1724697000000|2024-08-26 18:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|8051
1724697300000|2024-08-26 18:35:00|10918.2|10916.2|10917|10915|10918.2|10916.2|10917|10915|5934
1724697600000|2024-08-26 18:40:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|18261
1724697900000|2024-08-26 18:45:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|2059
1724698200000|2024-08-26 18:50:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|6269
1724698500000|2024-08-26 18:55:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|8840
1724698800000|2024-08-26 19:00:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|6082
1724699100000|2024-08-26 19:05:00|||||||||4772
1724699400000|2024-08-26 19:10:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3448
1724699700000|2024-08-26 19:15:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|8562
1724700000000|2024-08-26 19:20:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1944
1724700300000|2024-08-26 19:25:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|26926
1724700600000|2024-08-26 19:30:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|8226
1724700900000|2024-08-26 19:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|2142
1724701200000|2024-08-26 19:40:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|6928
1724701500000|2024-08-26 19:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|11158
1724701800000|2024-08-26 19:50:00|||||||||6547
1724702100000|2024-08-26 19:55:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|24801
1724702400000|2024-08-26 20:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|20579
1724702700000|2024-08-26 20:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|4699
1724703000000|2024-08-26 20:10:00|||||||||4321
1724703300000|2024-08-26 20:15:00|||||||||3071
1724703600000|2024-08-26 20:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|3541
1724703900000|2024-08-26 20:25:00|||||||||652
1724704200000|2024-08-26 20:30:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1313
1724704500000|2024-08-26 20:35:00|||||||||1207
1724704800000|2024-08-26 20:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1501
1724705100000|2024-08-26 20:45:00|||||||||3377
1724705400000|2024-08-26 20:50:00|||||||||7546
1724705700000|2024-08-26 20:55:00|||||||||3191
1724709600000|2024-08-26 22:00:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|375
1724709900000|2024-08-26 22:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|176
1724710200000|2024-08-26 22:10:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|74
1724710500000|2024-08-26 22:15:00|||||||||13
1724710800000|2024-08-26 22:20:00|||||||||15
1724711100000|2024-08-26 22:25:00|||||||||13
1724711400000|2024-08-26 22:30:00|||||||||27
1724711700000|2024-08-26 22:35:00|||||||||61
1724712000000|2024-08-26 22:40:00|||||||||22
1724712300000|2024-08-26 22:45:00|||||||||12
1724712600000|2024-08-26 22:50:00|||||||||116
1724712900000|2024-08-26 22:55:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|28
1724713200000|2024-08-26 23:00:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|256
1724713500000|2024-08-26 23:05:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|5153
1724713800000|2024-08-26 23:10:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|111
1724714100000|2024-08-26 23:15:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|692
1724714400000|2024-08-26 23:20:00|||||||||56
1724714700000|2024-08-26 23:25:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|267
1724715000000|2024-08-26 23:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|332
1724715300000|2024-08-26 23:35:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|382
1724715600000|2024-08-26 23:40:00|||||||||11
1724715900000|2024-08-26 23:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|435
1724716200000|2024-08-26 23:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|319
1724716500000|2024-08-26 23:55:00|||||||||139
1724716800000|2024-08-27 00:00:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|1635
1724717100000|2024-08-27 00:05:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|453
1724717400000|2024-08-27 00:10:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|161
1724717700000|2024-08-27 00:15:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|260
1724718000000|2024-08-27 00:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|133
1724718300000|2024-08-27 00:25:00|||||||||19
1724718600000|2024-08-27 00:30:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1347
1724718900000|2024-08-27 00:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|389
1724719200000|2024-08-27 00:40:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|379
1724719500000|2024-08-27 00:45:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|120
1724719800000|2024-08-27 00:50:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1825
1724720100000|2024-08-27 00:55:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|221
1724720400000|2024-08-27 01:00:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|632
1724720700000|2024-08-27 01:05:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|562
1724721000000|2024-08-27 01:10:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|246
1724721300000|2024-08-27 01:15:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|5226
1724721600000|2024-08-27 01:20:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|783
1724721900000|2024-08-27 01:25:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|298
1724722200000|2024-08-27 01:30:00|10914.7|10912.7|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|762
1724722500000|2024-08-27 01:35:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|685
1724722800000|2024-08-27 01:40:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|573
1724723100000|2024-08-27 01:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|317
1724723400000|2024-08-27 01:50:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|367
1724723700000|2024-08-27 01:55:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|209
1724724000000|2024-08-27 02:00:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|3451
1724724300000|2024-08-27 02:05:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|256
1724724600000|2024-08-27 02:10:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1063
1724724900000|2024-08-27 02:15:00|||||||||551
1724725200000|2024-08-27 02:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|432
1724725500000|2024-08-27 02:25:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|966
1724725800000|2024-08-27 02:30:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|645
1724726100000|2024-08-27 02:35:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|676
1724726400000|2024-08-27 02:40:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|472
1724726700000|2024-08-27 02:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1002
1724727000000|2024-08-27 02:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|426
1724727300000|2024-08-27 02:55:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|404
1724727600000|2024-08-27 03:00:00|||||||||45
1724727900000|2024-08-27 03:05:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|308
1724728200000|2024-08-27 03:10:00|10914.3|10912.3|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|629
1724728500000|2024-08-27 03:15:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|447
1724728800000|2024-08-27 03:20:00|10913.5|10911.5|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|543
1724729100000|2024-08-27 03:25:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1020
1724729400000|2024-08-27 03:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|351
1724729700000|2024-08-27 03:35:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|335
1724730000000|2024-08-27 03:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1130
1724730300000|2024-08-27 03:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1399
1724730600000|2024-08-27 03:50:00|||||||||1075
1724730900000|2024-08-27 03:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|560
1724731200000|2024-08-27 04:00:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|385
1724731500000|2024-08-27 04:05:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|461
1724731800000|2024-08-27 04:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1447
1724732100000|2024-08-27 04:15:00|||||||||51
1724732400000|2024-08-27 04:20:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|140
1724732700000|2024-08-27 04:25:00|||||||||98
1724733000000|2024-08-27 04:30:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|928
1724733300000|2024-08-27 04:35:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|166
1724733600000|2024-08-27 04:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|216
1724733900000|2024-08-27 04:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|274
1724734200000|2024-08-27 04:50:00|||||||||61
1724734500000|2024-08-27 04:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|56
1724734800000|2024-08-27 05:00:00|||||||||62
1724735100000|2024-08-27 05:05:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|682
1724735400000|2024-08-27 05:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|649
1724735700000|2024-08-27 05:15:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|822
1724736000000|2024-08-27 05:20:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|125
1724736300000|2024-08-27 05:25:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|149
1724736600000|2024-08-27 05:30:00|||||||||66
1724736900000|2024-08-27 05:35:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|244
1724737200000|2024-08-27 05:40:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|1375
1724737500000|2024-08-27 05:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1326
1724737800000|2024-08-27 05:50:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|1489
1724738100000|2024-08-27 05:55:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2091
1724738400000|2024-08-27 06:00:00|10910|10908|10909.2|10907.2|10910.4|10908.4|10909.2|10907.2|588
1724738700000|2024-08-27 06:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|4578
1724739000000|2024-08-27 06:10:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|806
1724739300000|2024-08-27 06:15:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10908.4|10906.4|649
1724739600000|2024-08-27 06:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|846
1724739900000|2024-08-27 06:25:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|616
1724740200000|2024-08-27 06:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|699
1724740500000|2024-08-27 06:35:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|723
1724740800000|2024-08-27 06:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|561
1724741100000|2024-08-27 06:45:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|444
1724741400000|2024-08-27 06:50:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|388
1724741700000|2024-08-27 06:55:00|10910.8|10908.8|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|1276
1724742000000|2024-08-27 07:00:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|3617
1724742300000|2024-08-27 07:05:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1812
1724742600000|2024-08-27 07:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1910
1724742900000|2024-08-27 07:15:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1816
1724743200000|2024-08-27 07:20:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1534
1724743500000|2024-08-27 07:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|2195
1724743800000|2024-08-27 07:30:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|1608
1724744100000|2024-08-27 07:35:00|10910.4|10908.4|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|7925
1724744400000|2024-08-27 07:40:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|6909
1724744700000|2024-08-27 07:45:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|5077
1724745000000|2024-08-27 07:50:00|10911.5|10909.5|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|3297
1724745300000|2024-08-27 07:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|3326
1724745600000|2024-08-27 08:00:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|9713
1724745900000|2024-08-27 08:05:00|||||||||1977
1724746200000|2024-08-27 08:10:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|4731
1724746500000|2024-08-27 08:15:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|962
1724746800000|2024-08-27 08:20:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|2418
1724747100000|2024-08-27 08:25:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|78162
1724747400000|2024-08-27 08:30:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|11939
1724747700000|2024-08-27 08:35:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|10880
1724748000000|2024-08-27 08:40:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|8672
1724748300000|2024-08-27 08:45:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2773
1724748600000|2024-08-27 08:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1696
1724748900000|2024-08-27 08:55:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1146
1724749200000|2024-08-27 09:00:00|10906.9|10904.9|10908.4|10906.4|10908.8|10906.8|10906.9|10904.9|1026
1724749500000|2024-08-27 09:05:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2392
1724749800000|2024-08-27 09:10:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1351
1724750100000|2024-08-27 09:15:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2512
1724750400000|2024-08-27 09:20:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|7390
1724750700000|2024-08-27 09:25:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2105
1724751000000|2024-08-27 09:30:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|46456
1724751300000|2024-08-27 09:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|6392
1724751600000|2024-08-27 09:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2687
1724751900000|2024-08-27 09:45:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|4123
1724752200000|2024-08-27 09:50:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|11054
1724752500000|2024-08-27 09:55:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|20474
1724752800000|2024-08-27 10:00:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|839
1724753100000|2024-08-27 10:05:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1317
1724753400000|2024-08-27 10:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1738
1724753700000|2024-08-27 10:15:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1808
1724754000000|2024-08-27 10:20:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2475
1724754300000|2024-08-27 10:25:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|22242
1724754600000|2024-08-27 10:30:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|8310
1724754900000|2024-08-27 10:35:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|1936
1724755200000|2024-08-27 10:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|6036
1724755500000|2024-08-27 10:45:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|1416
1724755800000|2024-08-27 10:50:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|883
1724756100000|2024-08-27 10:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|760
1724756400000|2024-08-27 11:00:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|2962
1724756700000|2024-08-27 11:05:00|10902.6|10900.6|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|5328
1724757000000|2024-08-27 11:10:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1787
1724757300000|2024-08-27 11:15:00|10904.9|10902.9|10904.5|10902.5|10904.9|10902.9|10903.7|10901.7|3295
1724757600000|2024-08-27 11:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|6404
1724757900000|2024-08-27 11:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4878
1724758200000|2024-08-27 11:30:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|12432
1724758500000|2024-08-27 11:35:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|4460
1724758800000|2024-08-27 11:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|6344
1724759100000|2024-08-27 11:45:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2375
1724759400000|2024-08-27 11:50:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2371
1724759700000|2024-08-27 11:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|6957
1724760000000|2024-08-27 12:00:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|5320
1724760300000|2024-08-27 12:05:00|10904.9|10902.9|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|6519
1724760600000|2024-08-27 12:10:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|5630
1724760900000|2024-08-27 12:15:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|16830
1724761200000|2024-08-27 12:20:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|7554
1724761500000|2024-08-27 12:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|8081
1724761800000|2024-08-27 12:30:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|5295
1724762100000|2024-08-27 12:35:00|10900.6|10898.6|10902.2|10900.2|10903|10901|10900.6|10898.6|6989
1724762400000|2024-08-27 12:40:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|9692
1724762700000|2024-08-27 12:45:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|21837
1724763000000|2024-08-27 12:50:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10900.6|10898.6|23409
1724763300000|2024-08-27 12:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|40551
1724763600000|2024-08-27 13:00:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10900.6|10898.6|19545
1724763900000|2024-08-27 13:05:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|4746
1724764200000|2024-08-27 13:10:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|5714
1724764500000|2024-08-27 13:15:00|10901|10899|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|8331
1724764800000|2024-08-27 13:20:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|3143
1724765100000|2024-08-27 13:25:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|18092
1724765400000|2024-08-27 13:30:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|9815
1724765700000|2024-08-27 13:35:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10901.4|10899.4|17566
1724766000000|2024-08-27 13:40:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|11978
1724766300000|2024-08-27 13:45:00|10903.7|10901.7|10903|10901|10905.3|10903.3|10903|10901|30402
1724766600000|2024-08-27 13:50:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|19172
1724766900000|2024-08-27 13:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|11619
1724767200000|2024-08-27 14:00:00|10900.6|10898.6|10904.5|10902.5|10905.3|10903.3|10899.8|10897.8|15613
1724767500000|2024-08-27 14:05:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|10516
1724767800000|2024-08-27 14:10:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10903.7|10901.7|7447
1724768100000|2024-08-27 14:15:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4806
1724768400000|2024-08-27 14:20:00|10905.3|10903.3|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|4418
1724768700000|2024-08-27 14:25:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|8601
1724769000000|2024-08-27 14:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903|10901|12339
1724769300000|2024-08-27 14:35:00|10903|10901|10908.4|10906.4|10908.4|10906.4|10903|10901|13056
1724769600000|2024-08-27 14:40:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|3696
1724769900000|2024-08-27 14:45:00|10907.6|10905.6|10909.2|10907.2|10910.8|10908.8|10907.6|10905.6|19166
1724770200000|2024-08-27 14:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|8702
1724770500000|2024-08-27 14:55:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|21273
1724770800000|2024-08-27 15:00:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|3053
1724771100000|2024-08-27 15:05:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|5030
1724771400000|2024-08-27 15:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|8287
1724771700000|2024-08-27 15:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|20601
1724772000000|2024-08-27 15:20:00|10910.8|10908.8|10913.9|10911.9|10915.5|10913.5|10910.8|10908.8|11078
1724772300000|2024-08-27 15:25:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|64173
1724772600000|2024-08-27 15:30:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|8086
1724772900000|2024-08-27 15:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|38568
1724773200000|2024-08-27 15:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|8343
1724773500000|2024-08-27 15:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|17979
1724773800000|2024-08-27 15:50:00|||||||||6890
1724774100000|2024-08-27 15:55:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|5865
1724774400000|2024-08-27 16:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|6740
1724774700000|2024-08-27 16:05:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|7799
1724775000000|2024-08-27 16:10:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|5460
1724775300000|2024-08-27 16:15:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|6177
1724775600000|2024-08-27 16:20:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|9189
1724775900000|2024-08-27 16:25:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|10058
1724776200000|2024-08-27 16:30:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|7918
1724776500000|2024-08-27 16:35:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|6463
1724776800000|2024-08-27 16:40:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|9622
1724777100000|2024-08-27 16:45:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|2900
1724777400000|2024-08-27 16:50:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1449
1724777700000|2024-08-27 16:55:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|7472
1724778000000|2024-08-27 17:00:00|10913.5|10911.5|10913.1|10911.1|10917|10915|10913.1|10911.1|312066
1724778300000|2024-08-27 17:05:00|10912.3|10910.3|10916.2|10914.2|10916.2|10914.2|10912.3|10910.3|6624
1724778600000|2024-08-27 17:10:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|91807
1724778900000|2024-08-27 17:15:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|12854
1724779200000|2024-08-27 17:20:00|10919|10917|10917|10915|10919.4|10917.4|10917|10915|3726
1724779500000|2024-08-27 17:25:00|10916.6|10914.6|10917.8|10915.8|10917.8|10915.8|10916.6|10914.6|4638
1724779800000|2024-08-27 17:30:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|4047
1724780100000|2024-08-27 17:35:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|9778
1724780400000|2024-08-27 17:40:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2754
1724780700000|2024-08-27 17:45:00|||||||||10374
1724781000000|2024-08-27 17:50:00|||||||||1921
1724781300000|2024-08-27 17:55:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1460
1724781600000|2024-08-27 18:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2463
1724781900000|2024-08-27 18:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1694
1724782200000|2024-08-27 18:10:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2656
1724782500000|2024-08-27 18:15:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2668
1724782800000|2024-08-27 18:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|3319
1724783100000|2024-08-27 18:25:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3387
1724783400000|2024-08-27 18:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|4516
1724783700000|2024-08-27 18:35:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|3430
1724784000000|2024-08-27 18:40:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3058
1724784300000|2024-08-27 18:45:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|5663
1724784600000|2024-08-27 18:50:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|9069
1724784900000|2024-08-27 18:55:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|11861
1724785200000|2024-08-27 19:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|11373
1724785500000|2024-08-27 19:05:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|4001
1724785800000|2024-08-27 19:10:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|2715
1724786100000|2024-08-27 19:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1713
1724786400000|2024-08-27 19:20:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|6853
1724786700000|2024-08-27 19:25:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|10901
1724787000000|2024-08-27 19:30:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1358
1724787300000|2024-08-27 19:35:00|||||||||5774
1724787600000|2024-08-27 19:40:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|8906
1724787900000|2024-08-27 19:45:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|9353
1724788200000|2024-08-27 19:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|5524
1724788500000|2024-08-27 19:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|7880
1724788800000|2024-08-27 20:00:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|36509
1724789100000|2024-08-27 20:05:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|13106
1724789400000|2024-08-27 20:10:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|2983
1724789700000|2024-08-27 20:15:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|2712
1724790000000|2024-08-27 20:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1535
1724790300000|2024-08-27 20:25:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1155
1724790600000|2024-08-27 20:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1146
1724790900000|2024-08-27 20:35:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|2457
1724791200000|2024-08-27 20:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|12056
1724791500000|2024-08-27 20:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|4121
1724791800000|2024-08-27 20:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|14352
1724792100000|2024-08-27 20:55:00|10920.1|10918.1|10922.5|10920.5|10924|10922|10920.1|10918.1|107681
1724796000000|2024-08-27 22:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1303
1724796300000|2024-08-27 22:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|427
1724796600000|2024-08-27 22:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1130
1724796900000|2024-08-27 22:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|191
1724797200000|2024-08-27 22:20:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|125
1724797500000|2024-08-27 22:25:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|335
1724797800000|2024-08-27 22:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|188
1724798100000|2024-08-27 22:35:00|||||||||42
1724798400000|2024-08-27 22:40:00|10924|10922|10924|10922|10924|10922|10924|10922|45
1724798700000|2024-08-27 22:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|405
1724799000000|2024-08-27 22:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|41
1724799300000|2024-08-27 22:55:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|190
1724799600000|2024-08-27 23:00:00|||||||||14
1724799900000|2024-08-27 23:05:00|||||||||60
1724800200000|2024-08-27 23:10:00|||||||||42
1724800500000|2024-08-27 23:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|717
1724800800000|2024-08-27 23:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|886
1724801100000|2024-08-27 23:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|155
1724801400000|2024-08-27 23:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|185
1724801700000|2024-08-27 23:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|16
1724802000000|2024-08-27 23:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|499
1724802300000|2024-08-27 23:45:00|10924|10922|10924|10922|10924|10922|10924|10922|1800
1724802600000|2024-08-27 23:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|264
1724802900000|2024-08-27 23:55:00|10924|10922|10923.7|10921.7|10924.8|10922.8|10923.3|10921.3|355
1724803200000|2024-08-28 00:00:00|10923.3|10921.3|10921.7|10919.7|10923.7|10921.7|10921.7|10919.7|1128
1724803500000|2024-08-28 00:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|344
1724803800000|2024-08-28 00:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|76
1724804100000|2024-08-28 00:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|309
1724804400000|2024-08-28 00:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|15376
1724804700000|2024-08-28 00:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|570
1724805000000|2024-08-28 00:30:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|93
1724805300000|2024-08-28 00:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|595
1724805600000|2024-08-28 00:40:00|10921.3|10919.3|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|289
1724805900000|2024-08-28 00:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|179
1724806200000|2024-08-28 00:50:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|292
1724806500000|2024-08-28 00:55:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|114
1724806800000|2024-08-28 01:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|351
1724807100000|2024-08-28 01:05:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|470
1724807400000|2024-08-28 01:10:00|||||||||13
1724807700000|2024-08-28 01:15:00|10922.1|10920.1|10921.7|10919.7|10922.1|10920.1|10921.7|10919.7|30
1724808000000|2024-08-28 01:20:00|||||||||12
1724808300000|2024-08-28 01:25:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1164
1724808600000|2024-08-28 01:30:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10917.8|10915.8|1063
1724808900000|2024-08-28 01:35:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1010
1724809200000|2024-08-28 01:40:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|2757
1724809500000|2024-08-28 01:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|802
1724809800000|2024-08-28 01:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1604
1724810100000|2024-08-28 01:55:00|10918.6|10916.6|10919|10917|10919.4|10917.4|10918.6|10916.6|228
1724810400000|2024-08-28 02:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|281
1724810700000|2024-08-28 02:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|228
1724811000000|2024-08-28 02:10:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|779
1724811300000|2024-08-28 02:15:00|||||||||56
1724811600000|2024-08-28 02:20:00|||||||||483
1724811900000|2024-08-28 02:25:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|186
1724812200000|2024-08-28 02:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2434
1724812500000|2024-08-28 02:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|475
1724812800000|2024-08-28 02:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|41
1724813100000|2024-08-28 02:45:00|||||||||113
1724813400000|2024-08-28 02:50:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|142
1724813700000|2024-08-28 02:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|172
1724814000000|2024-08-28 03:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|465
1724814300000|2024-08-28 03:05:00|||||||||14
1724814600000|2024-08-28 03:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|63
1724814900000|2024-08-28 03:15:00|||||||||48
1724815200000|2024-08-28 03:20:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|200
1724815500000|2024-08-28 03:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|206
1724815800000|2024-08-28 03:30:00|||||||||611
1724816100000|2024-08-28 03:35:00|||||||||160
1724816400000|2024-08-28 03:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|243
1724816700000|2024-08-28 03:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|230
1724817000000|2024-08-28 03:50:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|65
1724817300000|2024-08-28 03:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|36
1724817600000|2024-08-28 04:00:00|10918.2|10916.2|10917.8|10915.8|10918.2|10916.2|10917.8|10915.8|189
1724817900000|2024-08-28 04:05:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|526
1724818200000|2024-08-28 04:10:00|||||||||23
1724818500000|2024-08-28 04:15:00|||||||||391
1724818800000|2024-08-28 04:20:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|82
1724819100000|2024-08-28 04:25:00|||||||||14
1724819400000|2024-08-28 04:30:00|||||||||34
1724819700000|2024-08-28 04:35:00|||||||||16
1724820000000|2024-08-28 04:40:00|||||||||3552
1724820300000|2024-08-28 04:45:00|||||||||351
1724820600000|2024-08-28 04:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|481
1724820900000|2024-08-28 04:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|135
1724821200000|2024-08-28 05:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|150
1724821500000|2024-08-28 05:05:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|248
1724821800000|2024-08-28 05:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|349
1724822100000|2024-08-28 05:15:00|||||||||251
1724822400000|2024-08-28 05:20:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|189
1724822700000|2024-08-28 05:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|262
1724823000000|2024-08-28 05:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|492
1724823300000|2024-08-28 05:35:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|636
1724823600000|2024-08-28 05:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|7421
1724823900000|2024-08-28 05:45:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|786
1724824200000|2024-08-28 05:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|414
1724824500000|2024-08-28 05:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1841
1724824800000|2024-08-28 06:00:00|10917.4|10915.4|10918.6|10916.6|10919.4|10917.4|10917|10915|569
1724825100000|2024-08-28 06:05:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|987
1724825400000|2024-08-28 06:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|66
1724825700000|2024-08-28 06:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|243
1724826000000|2024-08-28 06:20:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|254
1724826300000|2024-08-28 06:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1833
1724826600000|2024-08-28 06:30:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|354
1724826900000|2024-08-28 06:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|933
1724827200000|2024-08-28 06:40:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|873
1724827500000|2024-08-28 06:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|570
1724827800000|2024-08-28 06:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|272
1724828100000|2024-08-28 06:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1117
1724828400000|2024-08-28 07:00:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|668
1724828700000|2024-08-28 07:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|726
1724829000000|2024-08-28 07:10:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|658
1724829300000|2024-08-28 07:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|993
1724829600000|2024-08-28 07:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|313
1724829900000|2024-08-28 07:25:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|3350
1724830200000|2024-08-28 07:30:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1149
1724830500000|2024-08-28 07:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|825
1724830800000|2024-08-28 07:40:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1528
1724831100000|2024-08-28 07:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|580
1724831400000|2024-08-28 07:50:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|3287
1724831700000|2024-08-28 07:55:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1205
1724832000000|2024-08-28 08:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3386
1724832300000|2024-08-28 08:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1332
1724832600000|2024-08-28 08:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|571
1724832900000|2024-08-28 08:15:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|2140
1724833200000|2024-08-28 08:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|722
1724833500000|2024-08-28 08:25:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|2330
1724833800000|2024-08-28 08:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1202
1724834100000|2024-08-28 08:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1046
1724834400000|2024-08-28 08:40:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|1121
1724834700000|2024-08-28 08:45:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|746
1724835000000|2024-08-28 08:50:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2820
1724835300000|2024-08-28 08:55:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1343
1724835600000|2024-08-28 09:00:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2526
1724835900000|2024-08-28 09:05:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1494
1724836200000|2024-08-28 09:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|595
1724836500000|2024-08-28 09:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|511
1724836800000|2024-08-28 09:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1205
1724837100000|2024-08-28 09:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2529
1724837400000|2024-08-28 09:30:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|1900
1724837700000|2024-08-28 09:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|7235
1724838000000|2024-08-28 09:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|389
1724838300000|2024-08-28 09:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|139
1724838600000|2024-08-28 09:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1309
1724838900000|2024-08-28 09:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|510
1724839200000|2024-08-28 10:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|487
1724839500000|2024-08-28 10:05:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1523
1724839800000|2024-08-28 10:10:00|||||||||1621
1724840100000|2024-08-28 10:15:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1874
1724840400000|2024-08-28 10:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|161
1724840700000|2024-08-28 10:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1949
1724841000000|2024-08-28 10:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1009
1724841300000|2024-08-28 10:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|3606
1724841600000|2024-08-28 10:40:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1414
1724841900000|2024-08-28 10:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|468
1724842200000|2024-08-28 10:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|502
1724842500000|2024-08-28 10:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1768
1724842800000|2024-08-28 11:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1898
1724843100000|2024-08-28 11:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|17395
1724843400000|2024-08-28 11:10:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1001
1724843700000|2024-08-28 11:15:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2234
1724844000000|2024-08-28 11:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|2200
1724844300000|2024-08-28 11:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|9610
1724844600000|2024-08-28 11:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|27824
1724844900000|2024-08-28 11:35:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|1234
1724845200000|2024-08-28 11:40:00|10928.7|10926.7|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2339
1724845500000|2024-08-28 11:45:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|6235
1724845800000|2024-08-28 11:50:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|23179
1724846100000|2024-08-28 11:55:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|2150
1724846400000|2024-08-28 12:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|15912
1724846700000|2024-08-28 12:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|18807
1724847000000|2024-08-28 12:10:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|52715
1724847300000|2024-08-28 12:15:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|3297
1724847600000|2024-08-28 12:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2855
1724847900000|2024-08-28 12:25:00|10924|10922|10920.1|10918.1|10924|10922|10920.1|10918.1|12112
1724848200000|2024-08-28 12:30:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|8411
1724848500000|2024-08-28 12:35:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|2817
1724848800000|2024-08-28 12:40:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|50125
1724849100000|2024-08-28 12:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|24186
1724849400000|2024-08-28 12:50:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|11005
1724849700000|2024-08-28 12:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|57076
1724850000000|2024-08-28 13:00:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|19956
1724850300000|2024-08-28 13:05:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|29604
1724850600000|2024-08-28 13:10:00|10918.6|10916.6|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|5324
1724850900000|2024-08-28 13:15:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10920.9|10918.9|6392
1724851200000|2024-08-28 13:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1475
1724851500000|2024-08-28 13:25:00|10924|10922|10920.9|10918.9|10924|10922|10920.9|10918.9|1928
1724851800000|2024-08-28 13:30:00|10920.1|10918.1|10917|10915|10920.9|10918.9|10917|10915|7079
1724852100000|2024-08-28 13:35:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|12598
1724852400000|2024-08-28 13:40:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|3169
1724852700000|2024-08-28 13:45:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|6775
1724853000000|2024-08-28 13:50:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|6267
1724853300000|2024-08-28 13:55:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|5355
1724853600000|2024-08-28 14:00:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|4007
1724853900000|2024-08-28 14:05:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|4591
1724854200000|2024-08-28 14:10:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|4812
1724854500000|2024-08-28 14:15:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|3647
1724854800000|2024-08-28 14:20:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|5102
1724855100000|2024-08-28 14:25:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|5854
1724855400000|2024-08-28 14:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|10855
1724855700000|2024-08-28 14:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|3167
1724856000000|2024-08-28 14:40:00|10922.9|10920.9|10923.3|10921.3|10924|10922|10922.5|10920.5|4900
1724856300000|2024-08-28 14:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1464
1724856600000|2024-08-28 14:50:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|13614
1724856900000|2024-08-28 14:55:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|3931
1724857200000|2024-08-28 15:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|6191
1724857500000|2024-08-28 15:05:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|6238
1724857800000|2024-08-28 15:10:00|10922.1|10920.1|10923.3|10921.3|10924|10922|10921.7|10919.7|3587
1724858100000|2024-08-28 15:15:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|4502
1724858400000|2024-08-28 15:20:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2027
1724858700000|2024-08-28 15:25:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|3903
1724859000000|2024-08-28 15:30:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|3653
1724859300000|2024-08-28 15:35:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|5025
1724859600000|2024-08-28 15:40:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.3|10921.3|1908
1724859900000|2024-08-28 15:45:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|3226
1724860200000|2024-08-28 15:50:00|10923.7|10921.7|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2422
1724860500000|2024-08-28 15:55:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|3776
1724860800000|2024-08-28 16:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|2621
1724861100000|2024-08-28 16:05:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1900
1724861400000|2024-08-28 16:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1465
1724861700000|2024-08-28 16:15:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|4488
1724862000000|2024-08-28 16:20:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|3007
1724862300000|2024-08-28 16:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|8654
1724862600000|2024-08-28 16:30:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2295
1724862900000|2024-08-28 16:35:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|3282
1724863200000|2024-08-28 16:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|1742
1724863500000|2024-08-28 16:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3297
1724863800000|2024-08-28 16:50:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|5587
1724864100000|2024-08-28 16:55:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|2347
1724864400000|2024-08-28 17:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.4|10915.4|4907
1724864700000|2024-08-28 17:05:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|5014
1724865000000|2024-08-28 17:10:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|2133
1724865300000|2024-08-28 17:15:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|17051
1724865600000|2024-08-28 17:20:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|4274
1724865900000|2024-08-28 17:25:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1375
1724866200000|2024-08-28 17:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2394
1724866500000|2024-08-28 17:35:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|3324
1724866800000|2024-08-28 17:40:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|959
1724867100000|2024-08-28 17:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1430
1724867400000|2024-08-28 17:50:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10917|10915|9699
1724867700000|2024-08-28 17:55:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|7773
1724868000000|2024-08-28 18:00:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|8020
1724868300000|2024-08-28 18:05:00|10919.4|10917.4|10917|10915|10920.1|10918.1|10917|10915|3897
1724868600000|2024-08-28 18:10:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10917|10915|5155
1724868900000|2024-08-28 18:15:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|773
1724869200000|2024-08-28 18:20:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1766
1724869500000|2024-08-28 18:25:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|777
1724869800000|2024-08-28 18:30:00|10917|10915|10917|10915|10917|10915|10917|10915|552
1724870100000|2024-08-28 18:35:00|||||||||616
1724870400000|2024-08-28 18:40:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|556
1724870700000|2024-08-28 18:45:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|1325
1724871000000|2024-08-28 18:50:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|1457
1724871300000|2024-08-28 18:55:00|||||||||3091
1724623200000|2024-08-25 22:00:00|10926.4|10924.4|10928.7|10926.7|10928.7|10926.7|10924|10922|1544
1724623500000|2024-08-25 22:05:00|10928|10926|10924.8|10922.8|10928.7|10926.7|10924|10922|1246
1724623800000|2024-08-25 22:10:00|10924.4|10922.4|10924.8|10922.8|10925.6|10923.6|10924|10922|132
1724624100000|2024-08-25 22:15:00|10924|10922|10923.3|10921.3|10924|10922|10923.3|10921.3|189
1724624400000|2024-08-25 22:20:00|10922.9|10920.9|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|247
1724624700000|2024-08-25 22:25:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|167
1724625000000|2024-08-25 22:30:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10924|10922|263
1724625300000|2024-08-25 22:35:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|188
1724625600000|2024-08-25 22:40:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10927.2|10925.2|628
1724625900000|2024-08-25 22:45:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|253
1724626200000|2024-08-25 22:50:00|10928|10926|10928|10926|10928|10926|10928|10926|27
1724626500000|2024-08-25 22:55:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928|10926|675
1724626800000|2024-08-25 23:00:00|10929.5|10927.5|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|807
1724627100000|2024-08-25 23:05:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|247
1724627400000|2024-08-25 23:10:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|510
1724627700000|2024-08-25 23:15:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10930.3|10928.3|843
1724628000000|2024-08-25 23:20:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|537
1724628300000|2024-08-25 23:25:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|66
1724628600000|2024-08-25 23:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|820
1724628900000|2024-08-25 23:35:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|876
1724629200000|2024-08-25 23:40:00|10929.9|10927.9|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|76
1724629500000|2024-08-25 23:45:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|246
1724629800000|2024-08-25 23:50:00|10931.1|10929.1|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|629
1724630100000|2024-08-25 23:55:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|543
1724630400000|2024-08-26 00:00:00|10930.7|10928.7|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|1463
1724630700000|2024-08-26 00:05:00|10931.1|10929.1|10934.2|10932.2|10935|10933|10930.7|10928.7|1026
1724631000000|2024-08-26 00:10:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|348
1724631300000|2024-08-26 00:15:00|10934.2|10932.2|10935|10933|10935.8|10933.8|10934.2|10932.2|5078
1724631600000|2024-08-26 00:20:00|10934.2|10932.2|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|305
1724631900000|2024-08-26 00:25:00|10936.5|10934.5|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|688
1724632200000|2024-08-26 00:30:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10936.5|10934.5|516
1724632500000|2024-08-26 00:35:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10935.8|10933.8|1052
1724632800000|2024-08-26 00:40:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|792
1724633100000|2024-08-26 00:45:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935|10933|420
1724633400000|2024-08-26 00:50:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1031
1724633700000|2024-08-26 00:55:00|10935.8|10933.8|10933.4|10931.4|10936.5|10934.5|10932.6|10930.6|2392
1724634000000|2024-08-26 01:00:00|10932.6|10930.6|10935|10933|10935|10933|10932.6|10930.6|1266
1724634300000|2024-08-26 01:05:00|10934.2|10932.2|10935|10933|10935|10933|10933.4|10931.4|468
1724634600000|2024-08-26 01:10:00|10934.6|10932.6|10935.8|10933.8|10935.8|10933.8|10934.2|10932.2|211
1724634900000|2024-08-26 01:15:00|10936.5|10934.5|10935.8|10933.8|10936.5|10934.5|10935|10933|1066
1724635200000|2024-08-26 01:20:00|10935|10933|10935.4|10933.4|10935.8|10933.8|10935|10933|801
1724635500000|2024-08-26 01:25:00|10935|10933|10935.8|10933.8|10935.8|10933.8|10935|10933|405
1724635800000|2024-08-26 01:30:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|497
1724636100000|2024-08-26 01:35:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|1300
1724636400000|2024-08-26 01:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|258
1724636700000|2024-08-26 01:45:00|10932.3|10930.3|10931.1|10929.1|10932.3|10930.3|10930.3|10928.3|1774
1724637000000|2024-08-26 01:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|708
1724637300000|2024-08-26 01:55:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|38
1724637600000|2024-08-26 02:00:00|10931.9|10929.9|10932.6|10930.6|10933.4|10931.4|10931.9|10929.9|1132
1724637900000|2024-08-26 02:05:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|781
1724638200000|2024-08-26 02:10:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|497
1724638500000|2024-08-26 02:15:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|447
1724638800000|2024-08-26 02:20:00|10934.2|10932.2|10934.2|10932.2|10935|10933|10933.8|10931.8|620
1724639100000|2024-08-26 02:25:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|790
1724639400000|2024-08-26 02:30:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|1144
1724639700000|2024-08-26 02:35:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|75
1724640000000|2024-08-26 02:40:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|1111
1724640300000|2024-08-26 02:45:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|1460
1724640600000|2024-08-26 02:50:00|10933.4|10931.4|10931.1|10929.1|10933.4|10931.4|10931.1|10929.1|1507
1724640900000|2024-08-26 02:55:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10929.5|10927.5|3699
1724641200000|2024-08-26 03:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|412
1724641500000|2024-08-26 03:05:00|||||||||35
1724641800000|2024-08-26 03:10:00|||||||||6
1724642100000|2024-08-26 03:15:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|552
1724642400000|2024-08-26 03:20:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|51
1724642700000|2024-08-26 03:25:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|597
1724643000000|2024-08-26 03:30:00|10930.7|10928.7|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|165
1724643300000|2024-08-26 03:35:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|446
1724643600000|2024-08-26 03:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|571
1724643900000|2024-08-26 03:45:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|884
1724644200000|2024-08-26 03:50:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|196
1724644500000|2024-08-26 03:55:00|||||||||168
1724644800000|2024-08-26 04:00:00|10931.9|10929.9|10931.5|10929.5|10931.9|10929.9|10931.1|10929.1|242
1724645100000|2024-08-26 04:05:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.5|10929.5|38
1724645400000|2024-08-26 04:10:00|10932.3|10930.3|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|658
1724645700000|2024-08-26 04:15:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|192
1724646000000|2024-08-26 04:20:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|71
1724646300000|2024-08-26 04:25:00|10933|10931|10932.6|10930.6|10933|10931|10932.6|10930.6|93
1724646600000|2024-08-26 04:30:00|||||||||48
1724646900000|2024-08-26 04:35:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|645
1724647200000|2024-08-26 04:40:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|321
1724647500000|2024-08-26 04:45:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|381
1724647800000|2024-08-26 04:50:00|||||||||141
1724648100000|2024-08-26 04:55:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|133
1724648400000|2024-08-26 05:00:00|10935|10933|10934.2|10932.2|10935|10933|10934.2|10932.2|138
1724648700000|2024-08-26 05:05:00|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|10933.4|10931.4|671
1724649000000|2024-08-26 05:10:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|625
1724649300000|2024-08-26 05:15:00|10933.8|10931.8|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|392
1724649600000|2024-08-26 05:20:00|10933|10931|10933.4|10931.4|10933.4|10931.4|10932.6|10930.6|207
1724649900000|2024-08-26 05:25:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|138
1724650200000|2024-08-26 05:30:00|10931.9|10929.9|10934.2|10932.2|10934.2|10932.2|10931.9|10929.9|303
1724650500000|2024-08-26 05:35:00|10935|10933|10935|10933|10935|10933|10935|10933|329
1724650800000|2024-08-26 05:40:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10933.4|10931.4|807
1724651100000|2024-08-26 05:45:00|10934.2|10932.2|10933.4|10931.4|10934.2|10932.2|10933.4|10931.4|322
1724651400000|2024-08-26 05:50:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|983
1724651700000|2024-08-26 05:55:00|10935.8|10933.8|10935|10933|10935.8|10933.8|10935|10933|105
1724652000000|2024-08-26 06:00:00|10934.2|10932.2|10935|10933|10935|10933|10934.2|10932.2|1077
1724652300000|2024-08-26 06:05:00|10934.2|10932.2|10934.2|10932.2|10934.2|10932.2|10933.4|10931.4|663
1724652600000|2024-08-26 06:10:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|770
1724652900000|2024-08-26 06:15:00|10933|10931|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|10149
1724653200000|2024-08-26 06:20:00|10935|10933|10935|10933|10935|10933|10934.2|10932.2|1636
1724653500000|2024-08-26 06:25:00|10935.8|10933.8|10935.8|10933.8|10936.5|10934.5|10935.8|10933.8|105
1724653800000|2024-08-26 06:30:00|10936.5|10934.5|10936.5|10934.5|10936.5|10934.5|10935.8|10933.8|1326
1724654100000|2024-08-26 06:35:00|10935.8|10933.8|10934.2|10932.2|10936.5|10934.5|10934.2|10932.2|465
1724654400000|2024-08-26 06:40:00|||||||||347
1724654700000|2024-08-26 06:45:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|904
1724655000000|2024-08-26 06:50:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10932.6|10930.6|921
1724655300000|2024-08-26 06:55:00|10933.4|10931.4|10932.6|10930.6|10934.2|10932.2|10932.6|10930.6|567
1724655600000|2024-08-26 07:00:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|5813
1724655900000|2024-08-26 07:05:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|530
1724656200000|2024-08-26 07:10:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.9|10929.9|720
1724656500000|2024-08-26 07:15:00|10932.6|10930.6|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|224
1724656800000|2024-08-26 07:20:00|10931.9|10929.9|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|631
1724657100000|2024-08-26 07:25:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|2175
1724657400000|2024-08-26 07:30:00|10931.1|10929.1|10930.3|10928.3|10931.1|10929.1|10930.3|10928.3|529
1724657700000|2024-08-26 07:35:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|14889
1724658000000|2024-08-26 07:40:00|10929.1|10927.1|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|2319
1724658300000|2024-08-26 07:45:00|10929.5|10927.5|10928.7|10926.7|10929.5|10927.5|10928.7|10926.7|20954
1724658600000|2024-08-26 07:50:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10928|10926|7827
1724658900000|2024-08-26 07:55:00|||||||||6347
1724659200000|2024-08-26 08:00:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|7694
1724659500000|2024-08-26 08:05:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|1777
1724659800000|2024-08-26 08:10:00|10927.2|10925.2|10928|10926|10928|10926|10927.2|10925.2|2643
1724660100000|2024-08-26 08:15:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10928|10926|8866
1724660400000|2024-08-26 08:20:00|10928.7|10926.7|10928.7|10926.7|10929.5|10927.5|10928|10926|724
1724660700000|2024-08-26 08:25:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|564
1724661000000|2024-08-26 08:30:00|||||||||577
1724661300000|2024-08-26 08:35:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10928|10926|2009
1724661600000|2024-08-26 08:40:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|1622
1724661900000|2024-08-26 08:45:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1474
1724662200000|2024-08-26 08:50:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1795
1724662500000|2024-08-26 08:55:00|||||||||2886
1724662800000|2024-08-26 09:00:00|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|10929.5|10927.5|594
1724663100000|2024-08-26 09:05:00|10928.7|10926.7|10929.5|10927.5|10929.5|10927.5|10928.7|10926.7|1951
1724663400000|2024-08-26 09:10:00|||||||||1464
1724663700000|2024-08-26 09:15:00|||||||||395
1724664000000|2024-08-26 09:20:00|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|10928.7|10926.7|116
1724664300000|2024-08-26 09:25:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10928|10926|1347
1724664600000|2024-08-26 09:30:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|423
1724664900000|2024-08-26 09:35:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|1351
1724665200000|2024-08-26 09:40:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|1439
1724665500000|2024-08-26 09:45:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|2982
1724665800000|2024-08-26 09:50:00|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|10931.9|10929.9|1908
1724666100000|2024-08-26 09:55:00|10932.6|10930.6|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|1327
1724666400000|2024-08-26 10:00:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|724
1724666700000|2024-08-26 10:05:00|10931.1|10929.1|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|1802
1724667000000|2024-08-26 10:10:00|10931.9|10929.9|10932.6|10930.6|10932.6|10930.6|10931.9|10929.9|1572
1724667300000|2024-08-26 10:15:00|10931.9|10929.9|10931.9|10929.9|10932.6|10930.6|10931.9|10929.9|10736
1724667600000|2024-08-26 10:20:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|20007
1724667900000|2024-08-26 10:25:00|10930.3|10928.3|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|1099
1724668200000|2024-08-26 10:30:00|10929.1|10927.1|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|1144
1724668500000|2024-08-26 10:35:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|533
1724668800000|2024-08-26 10:40:00|10929.5|10927.5|10931.1|10929.1|10931.1|10929.1|10929.5|10927.5|435
1724669100000|2024-08-26 10:45:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|934
1724669400000|2024-08-26 10:50:00|10931.1|10929.1|10931.9|10929.9|10931.9|10929.9|10931.1|10929.1|5130
1724669700000|2024-08-26 10:55:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10931.1|10929.1|1708
1724670000000|2024-08-26 11:00:00|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|10930.3|10928.3|644
1724670300000|2024-08-26 11:05:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10926.4|10924.4|2208
1724670600000|2024-08-26 11:10:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|1962
1724670900000|2024-08-26 11:15:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10924|10922|814
1724671200000|2024-08-26 11:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|2006
1724671500000|2024-08-26 11:25:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|17308
1724671800000|2024-08-26 11:30:00|10922.5|10920.5|10920.9|10918.9|10924|10922|10920.1|10918.1|83477
1724672100000|2024-08-26 11:35:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|40906
1724672400000|2024-08-26 11:40:00|10924|10922|10920.9|10918.9|10924.4|10922.4|10920.9|10918.9|25565
1724672700000|2024-08-26 11:45:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|3376
1724673000000|2024-08-26 11:50:00|10921.7|10919.7|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|1243
1724673300000|2024-08-26 11:55:00|10923.7|10921.7|10924|10922|10924|10922|10923.3|10921.3|1224
1724673600000|2024-08-26 12:00:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|936
1724673900000|2024-08-26 12:05:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|11536
1724674200000|2024-08-26 12:10:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|4902
1724674500000|2024-08-26 12:15:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|4089
1724674800000|2024-08-26 12:20:00|10921.7|10919.7|10921.7|10919.7|10924|10922|10920.9|10918.9|4879
1724675100000|2024-08-26 12:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|8382
1724675400000|2024-08-26 12:30:00|10924|10922|10924|10922|10925.6|10923.6|10920.1|10918.1|9681
1724675700000|2024-08-26 12:35:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|4326
1724676000000|2024-08-26 12:40:00|10925.2|10923.2|10927.2|10925.2|10928.7|10926.7|10925.2|10923.2|16115
1724676300000|2024-08-26 12:45:00|10928|10926|10928|10926|10930.3|10928.3|10928|10926|7959
1724676600000|2024-08-26 12:50:00|10927.2|10925.2|10931.9|10929.9|10932.6|10930.6|10927.2|10925.2|12951
1724676900000|2024-08-26 12:55:00|10932.6|10930.6|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|118643
1724677200000|2024-08-26 13:00:00|10934.2|10932.2|10933.4|10931.4|10935.8|10933.8|10933.4|10931.4|21938
1724677500000|2024-08-26 13:05:00|10932.6|10930.6|10934.2|10932.2|10935|10933|10932.6|10930.6|19255
1724677800000|2024-08-26 13:10:00|10935|10933|10935|10933|10936.5|10934.5|10935|10933|7068
1724678100000|2024-08-26 13:15:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|12967
1724678400000|2024-08-26 13:20:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|12662
1724678700000|2024-08-26 13:25:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10933.4|10931.4|9221
1724679000000|2024-08-26 13:30:00|10933.4|10931.4|10931.1|10929.1|10934.2|10932.2|10931.1|10929.1|39995
1724679300000|2024-08-26 13:35:00|10930.3|10928.3|10926.4|10924.4|10931.1|10929.1|10926.4|10924.4|39373
1724679600000|2024-08-26 13:40:00|10925.6|10923.6|10924|10922|10926.4|10924.4|10922.5|10920.5|19226
1724679900000|2024-08-26 13:45:00|10923.3|10921.3|10920.1|10918.1|10924|10922|10920.1|10918.1|315124
1724680200000|2024-08-26 13:50:00|10920.5|10918.5|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|15805
1724680500000|2024-08-26 13:55:00|10918.6|10916.6|10917.8|10915.8|10920.1|10918.1|10917|10915|102773
1724680800000|2024-08-26 14:00:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10916.2|10914.2|7592
1724681100000|2024-08-26 14:05:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|6972
1724681400000|2024-08-26 14:10:00|10921.7|10919.7|10923.3|10921.3|10924.8|10922.8|10920.9|10918.9|74740
1724681700000|2024-08-26 14:15:00|10924|10922|10927.2|10925.2|10927.2|10925.2|10924|10922|25403
1724682000000|2024-08-26 14:20:00|10928|10926|10928|10926|10929.5|10927.5|10927.2|10925.2|8455
1724682300000|2024-08-26 14:25:00|10927.2|10925.2|10928|10926|10929.5|10927.5|10927.2|10925.2|22963
1724682600000|2024-08-26 14:30:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|19151
1724682900000|2024-08-26 14:35:00|10931.1|10929.1|10934.2|10932.2|10935|10933|10930.3|10928.3|27243
1724683200000|2024-08-26 14:40:00|10933.4|10931.4|10932.6|10930.6|10933.4|10931.4|10931.1|10929.1|10879
1724683500000|2024-08-26 14:45:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10930.3|10928.3|19303
1724683800000|2024-08-26 14:50:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928|10926|30380
1724684100000|2024-08-26 14:55:00|10928.7|10926.7|10930.3|10928.3|10930.3|10928.3|10928.7|10926.7|15869
1724684400000|2024-08-26 15:00:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10927.2|10925.2|7334
1724684700000|2024-08-26 15:05:00|10928|10926|10928|10926|10928|10926|10926.4|10924.4|3808
1724685000000|2024-08-26 15:10:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|21286
1724685300000|2024-08-26 15:15:00|10927.2|10925.2|10924|10922|10927.2|10925.2|10924|10922|12637
1724685600000|2024-08-26 15:20:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10921.7|10919.7|3424
1724685900000|2024-08-26 15:25:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|4835
1724686200000|2024-08-26 15:30:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|10029
1724686500000|2024-08-26 15:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|13628
1724686800000|2024-08-26 15:40:00|10922.5|10920.5|10920.1|10918.1|10923.3|10921.3|10920.1|10918.1|10164
1724687100000|2024-08-26 15:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|24911
1724687400000|2024-08-26 15:50:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|6803
1724687700000|2024-08-26 15:55:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|4854
1724688000000|2024-08-26 16:00:00|10919.4|10917.4|10921.7|10919.7|10922.5|10920.5|10919.4|10917.4|48001
1724688300000|2024-08-26 16:05:00|10920.9|10918.9|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|8943
1724688600000|2024-08-26 16:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|6267
1724688900000|2024-08-26 16:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|5248
1724689200000|2024-08-26 16:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|4316
1724689500000|2024-08-26 16:25:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|15520
1724689800000|2024-08-26 16:30:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|6942
1724690100000|2024-08-26 16:35:00|10921.7|10919.7|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|21511
1724690400000|2024-08-26 16:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|11372
1724690700000|2024-08-26 16:45:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|3502
1724691000000|2024-08-26 16:50:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|3505
1724691300000|2024-08-26 16:55:00|10920.1|10918.1|10920.1|10918.1|10920.5|10918.5|10919.4|10917.4|2044
1724691600000|2024-08-26 17:00:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|2727
1724691900000|2024-08-26 17:05:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|4317
1724692200000|2024-08-26 17:10:00|10923.3|10921.3|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|3844
1724692500000|2024-08-26 17:15:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|2265
1724692800000|2024-08-26 17:20:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|6611
1724693100000|2024-08-26 17:25:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|3781
1724693400000|2024-08-26 17:30:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|35910
1724693700000|2024-08-26 17:35:00|10919.4|10917.4|10920.9|10918.9|10921.7|10919.7|10919.4|10917.4|4826
1724694000000|2024-08-26 17:40:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|5240
1724694300000|2024-08-26 17:45:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|3076
1724694600000|2024-08-26 17:50:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|6832
1724694900000|2024-08-26 17:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3961
1724695200000|2024-08-26 18:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2936
1724695500000|2024-08-26 18:05:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|5225
1724695800000|2024-08-26 18:10:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|4290
1724696100000|2024-08-26 18:15:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|5944
1724696400000|2024-08-26 18:20:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|6609
1724696700000|2024-08-26 18:25:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2699
1724697000000|2024-08-26 18:30:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|8051
1724697300000|2024-08-26 18:35:00|10918.2|10916.2|10917|10915|10918.2|10916.2|10917|10915|5934
1724697600000|2024-08-26 18:40:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|18261
1724697900000|2024-08-26 18:45:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|2059
1724698200000|2024-08-26 18:50:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|6269
1724698500000|2024-08-26 18:55:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|8840
1724698800000|2024-08-26 19:00:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|6082
1724699100000|2024-08-26 19:05:00|||||||||4772
1724699400000|2024-08-26 19:10:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3448
1724699700000|2024-08-26 19:15:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|8562
1724700000000|2024-08-26 19:20:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1944
1724700300000|2024-08-26 19:25:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|26926
1724700600000|2024-08-26 19:30:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|8226
1724700900000|2024-08-26 19:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|2142
1724701200000|2024-08-26 19:40:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|6928
1724701500000|2024-08-26 19:45:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|11158
1724701800000|2024-08-26 19:50:00|||||||||6547
1724702100000|2024-08-26 19:55:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|24801
1724702400000|2024-08-26 20:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|20579
1724702700000|2024-08-26 20:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|4699
1724703000000|2024-08-26 20:10:00|||||||||4321
1724703300000|2024-08-26 20:15:00|||||||||3071
1724703600000|2024-08-26 20:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|3541
1724703900000|2024-08-26 20:25:00|||||||||652
1724704200000|2024-08-26 20:30:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1313
1724704500000|2024-08-26 20:35:00|||||||||1207
1724704800000|2024-08-26 20:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1501
1724705100000|2024-08-26 20:45:00|||||||||3377
1724705400000|2024-08-26 20:50:00|||||||||7546
1724705700000|2024-08-26 20:55:00|||||||||3191
1724709600000|2024-08-26 22:00:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|375
1724709900000|2024-08-26 22:05:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|176
1724710200000|2024-08-26 22:10:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|74
1724710500000|2024-08-26 22:15:00|||||||||13
1724710800000|2024-08-26 22:20:00|||||||||15
1724711100000|2024-08-26 22:25:00|||||||||13
1724711400000|2024-08-26 22:30:00|||||||||27
1724711700000|2024-08-26 22:35:00|||||||||61
1724712000000|2024-08-26 22:40:00|||||||||22
1724712300000|2024-08-26 22:45:00|||||||||12
1724712600000|2024-08-26 22:50:00|||||||||116
1724712900000|2024-08-26 22:55:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|28
1724713200000|2024-08-26 23:00:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|256
1724713500000|2024-08-26 23:05:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|5153
1724713800000|2024-08-26 23:10:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|111
1724714100000|2024-08-26 23:15:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|692
1724714400000|2024-08-26 23:20:00|||||||||56
1724714700000|2024-08-26 23:25:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|267
1724715000000|2024-08-26 23:30:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|332
1724715300000|2024-08-26 23:35:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|382
1724715600000|2024-08-26 23:40:00|||||||||11
1724715900000|2024-08-26 23:45:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|435
1724716200000|2024-08-26 23:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|319
1724716500000|2024-08-26 23:55:00|||||||||139
1724716800000|2024-08-27 00:00:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|1635
1724717100000|2024-08-27 00:05:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|453
1724717400000|2024-08-27 00:10:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|161
1724717700000|2024-08-27 00:15:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|260
1724718000000|2024-08-27 00:20:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|133
1724718300000|2024-08-27 00:25:00|||||||||19
1724718600000|2024-08-27 00:30:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1347
1724718900000|2024-08-27 00:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|389
1724719200000|2024-08-27 00:40:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|379
1724719500000|2024-08-27 00:45:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|120
1724719800000|2024-08-27 00:50:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|1825
1724720100000|2024-08-27 00:55:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|221
1724720400000|2024-08-27 01:00:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|632
1724720700000|2024-08-27 01:05:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|562
1724721000000|2024-08-27 01:10:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|246
1724721300000|2024-08-27 01:15:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|5226
1724721600000|2024-08-27 01:20:00|10915.5|10913.5|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|783
1724721900000|2024-08-27 01:25:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|298
1724722200000|2024-08-27 01:30:00|10914.7|10912.7|10917.8|10915.8|10917.8|10915.8|10914.7|10912.7|762
1724722500000|2024-08-27 01:35:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|685
1724722800000|2024-08-27 01:40:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|573
1724723100000|2024-08-27 01:45:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|317
1724723400000|2024-08-27 01:50:00|10916.2|10914.2|10915.5|10913.5|10917|10915|10915.5|10913.5|367
1724723700000|2024-08-27 01:55:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|209
1724724000000|2024-08-27 02:00:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|3451
1724724300000|2024-08-27 02:05:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10914.7|10912.7|256
1724724600000|2024-08-27 02:10:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1063
1724724900000|2024-08-27 02:15:00|||||||||551
1724725200000|2024-08-27 02:20:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|432
1724725500000|2024-08-27 02:25:00|10914.3|10912.3|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|966
1724725800000|2024-08-27 02:30:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|645
1724726100000|2024-08-27 02:35:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|676
1724726400000|2024-08-27 02:40:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|472
1724726700000|2024-08-27 02:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1002
1724727000000|2024-08-27 02:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|426
1724727300000|2024-08-27 02:55:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|404
1724727600000|2024-08-27 03:00:00|||||||||45
1724727900000|2024-08-27 03:05:00|10913.1|10911.1|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|308
1724728200000|2024-08-27 03:10:00|10914.3|10912.3|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|629
1724728500000|2024-08-27 03:15:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|447
1724728800000|2024-08-27 03:20:00|10913.5|10911.5|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|543
1724729100000|2024-08-27 03:25:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1020
1724729400000|2024-08-27 03:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|351
1724729700000|2024-08-27 03:35:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|335
1724730000000|2024-08-27 03:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1130
1724730300000|2024-08-27 03:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1399
1724730600000|2024-08-27 03:50:00|||||||||1075
1724730900000|2024-08-27 03:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|560
1724731200000|2024-08-27 04:00:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|385
1724731500000|2024-08-27 04:05:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|461
1724731800000|2024-08-27 04:10:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|1447
1724732100000|2024-08-27 04:15:00|||||||||51
1724732400000|2024-08-27 04:20:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|140
1724732700000|2024-08-27 04:25:00|||||||||98
1724733000000|2024-08-27 04:30:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|928
1724733300000|2024-08-27 04:35:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|166
1724733600000|2024-08-27 04:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|216
1724733900000|2024-08-27 04:45:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|274
1724734200000|2024-08-27 04:50:00|||||||||61
1724734500000|2024-08-27 04:55:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|56
1724734800000|2024-08-27 05:00:00|||||||||62
1724735100000|2024-08-27 05:05:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|682
1724735400000|2024-08-27 05:10:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|649
1724735700000|2024-08-27 05:15:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|822
1724736000000|2024-08-27 05:20:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|125
1724736300000|2024-08-27 05:25:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|149
1724736600000|2024-08-27 05:30:00|||||||||66
1724736900000|2024-08-27 05:35:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|244
1724737200000|2024-08-27 05:40:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|1375
1724737500000|2024-08-27 05:45:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1326
1724737800000|2024-08-27 05:50:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|1489
1724738100000|2024-08-27 05:55:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2091
1724738400000|2024-08-27 06:00:00|10910|10908|10909.2|10907.2|10910.4|10908.4|10909.2|10907.2|588
1724738700000|2024-08-27 06:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|4578
1724739000000|2024-08-27 06:10:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|806
1724739300000|2024-08-27 06:15:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10908.4|10906.4|649
1724739600000|2024-08-27 06:20:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|846
1724739900000|2024-08-27 06:25:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|616
1724740200000|2024-08-27 06:30:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|699
1724740500000|2024-08-27 06:35:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|723
1724740800000|2024-08-27 06:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|561
1724741100000|2024-08-27 06:45:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|444
1724741400000|2024-08-27 06:50:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|388
1724741700000|2024-08-27 06:55:00|10910.8|10908.8|10913.1|10911.1|10913.1|10911.1|10910.8|10908.8|1276
1724742000000|2024-08-27 07:00:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|3617
1724742300000|2024-08-27 07:05:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1812
1724742600000|2024-08-27 07:10:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1910
1724742900000|2024-08-27 07:15:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1816
1724743200000|2024-08-27 07:20:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1534
1724743500000|2024-08-27 07:25:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|2195
1724743800000|2024-08-27 07:30:00|10911.9|10909.9|10910|10908|10912.3|10910.3|10910|10908|1608
1724744100000|2024-08-27 07:35:00|10910.4|10908.4|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|7925
1724744400000|2024-08-27 07:40:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10909.2|10907.2|6909
1724744700000|2024-08-27 07:45:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|5077
1724745000000|2024-08-27 07:50:00|10911.5|10909.5|10914.7|10912.7|10914.7|10912.7|10911.5|10909.5|3297
1724745300000|2024-08-27 07:55:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|3326
1724745600000|2024-08-27 08:00:00|10912.3|10910.3|10910.8|10908.8|10913.1|10911.1|10910.8|10908.8|9713
1724745900000|2024-08-27 08:05:00|||||||||1977
1724746200000|2024-08-27 08:10:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|4731
1724746500000|2024-08-27 08:15:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|962
1724746800000|2024-08-27 08:20:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|2418
1724747100000|2024-08-27 08:25:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|78162
1724747400000|2024-08-27 08:30:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|11939
1724747700000|2024-08-27 08:35:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|10880
1724748000000|2024-08-27 08:40:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|8672
1724748300000|2024-08-27 08:45:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2773
1724748600000|2024-08-27 08:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1696
1724748900000|2024-08-27 08:55:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1146
1724749200000|2024-08-27 09:00:00|10906.9|10904.9|10908.4|10906.4|10908.8|10906.8|10906.9|10904.9|1026
1724749500000|2024-08-27 09:05:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2392
1724749800000|2024-08-27 09:10:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1351
1724750100000|2024-08-27 09:15:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2512
1724750400000|2024-08-27 09:20:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|7390
1724750700000|2024-08-27 09:25:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2105
1724751000000|2024-08-27 09:30:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|46456
1724751300000|2024-08-27 09:35:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|6392
1724751600000|2024-08-27 09:40:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|2687
1724751900000|2024-08-27 09:45:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|4123
1724752200000|2024-08-27 09:50:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|11054
1724752500000|2024-08-27 09:55:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|20474
1724752800000|2024-08-27 10:00:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|839
1724753100000|2024-08-27 10:05:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1317
1724753400000|2024-08-27 10:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1738
1724753700000|2024-08-27 10:15:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1808
1724754000000|2024-08-27 10:20:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2475
1724754300000|2024-08-27 10:25:00|10906.9|10904.9|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|22242
1724754600000|2024-08-27 10:30:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|8310
1724754900000|2024-08-27 10:35:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|1936
1724755200000|2024-08-27 10:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|6036
1724755500000|2024-08-27 10:45:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|1416
1724755800000|2024-08-27 10:50:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|883
1724756100000|2024-08-27 10:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|760
1724756400000|2024-08-27 11:00:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|2962
1724756700000|2024-08-27 11:05:00|10902.6|10900.6|10904.5|10902.5|10905.3|10903.3|10902.2|10900.2|5328
1724757000000|2024-08-27 11:10:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1787
1724757300000|2024-08-27 11:15:00|10904.9|10902.9|10904.5|10902.5|10904.9|10902.9|10903.7|10901.7|3295
1724757600000|2024-08-27 11:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|6404
1724757900000|2024-08-27 11:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4878
1724758200000|2024-08-27 11:30:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|12432
1724758500000|2024-08-27 11:35:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|4460
1724758800000|2024-08-27 11:40:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|6344
1724759100000|2024-08-27 11:45:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2375
1724759400000|2024-08-27 11:50:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2371
1724759700000|2024-08-27 11:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|6957
1724760000000|2024-08-27 12:00:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|5320
1724760300000|2024-08-27 12:05:00|10904.9|10902.9|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|6519
1724760600000|2024-08-27 12:10:00|10905.3|10903.3|10904.5|10902.5|10906.9|10904.9|10903.7|10901.7|5630
1724760900000|2024-08-27 12:15:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|16830
1724761200000|2024-08-27 12:20:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|7554
1724761500000|2024-08-27 12:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|8081
1724761800000|2024-08-27 12:30:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|5295
1724762100000|2024-08-27 12:35:00|10900.6|10898.6|10902.2|10900.2|10903|10901|10900.6|10898.6|6989
1724762400000|2024-08-27 12:40:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|9692
1724762700000|2024-08-27 12:45:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|21837
1724763000000|2024-08-27 12:50:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10900.6|10898.6|23409
1724763300000|2024-08-27 12:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|40551
1724763600000|2024-08-27 13:00:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10900.6|10898.6|19545
1724763900000|2024-08-27 13:05:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|4746
1724764200000|2024-08-27 13:10:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|5714
1724764500000|2024-08-27 13:15:00|10901|10899|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|8331
1724764800000|2024-08-27 13:20:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|3143
1724765100000|2024-08-27 13:25:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|18092
1724765400000|2024-08-27 13:30:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|9815
1724765700000|2024-08-27 13:35:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10901.4|10899.4|17566
1724766000000|2024-08-27 13:40:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|11978
1724766300000|2024-08-27 13:45:00|10903.7|10901.7|10903|10901|10905.3|10903.3|10903|10901|30402
1724766600000|2024-08-27 13:50:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|19172
1724766900000|2024-08-27 13:55:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|11619
1724767200000|2024-08-27 14:00:00|10900.6|10898.6|10904.5|10902.5|10905.3|10903.3|10899.8|10897.8|15613
1724767500000|2024-08-27 14:05:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|10516
1724767800000|2024-08-27 14:10:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10903.7|10901.7|7447
1724768100000|2024-08-27 14:15:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4806
1724768400000|2024-08-27 14:20:00|10905.3|10903.3|10905.3|10903.3|10907.6|10905.6|10904.5|10902.5|4418
1724768700000|2024-08-27 14:25:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|8601
1724769000000|2024-08-27 14:30:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903|10901|12339
1724769300000|2024-08-27 14:35:00|10903|10901|10908.4|10906.4|10908.4|10906.4|10903|10901|13056
1724769600000|2024-08-27 14:40:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|3696
1724769900000|2024-08-27 14:45:00|10907.6|10905.6|10909.2|10907.2|10910.8|10908.8|10907.6|10905.6|19166
1724770200000|2024-08-27 14:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|8702
1724770500000|2024-08-27 14:55:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|21273
1724770800000|2024-08-27 15:00:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10908.4|10906.4|3053
1724771100000|2024-08-27 15:05:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|5030
1724771400000|2024-08-27 15:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|8287
1724771700000|2024-08-27 15:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|20601
1724772000000|2024-08-27 15:20:00|10910.8|10908.8|10913.9|10911.9|10915.5|10913.5|10910.8|10908.8|11078
1724772300000|2024-08-27 15:25:00|10914.7|10912.7|10913.1|10911.1|10914.7|10912.7|10912.3|10910.3|64173
1724772600000|2024-08-27 15:30:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|8086
1724772900000|2024-08-27 15:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|38568
1724773200000|2024-08-27 15:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|8343
1724773500000|2024-08-27 15:45:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|17979
1724773800000|2024-08-27 15:50:00|||||||||6890
1724774100000|2024-08-27 15:55:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|5865
1724774400000|2024-08-27 16:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|6740
1724774700000|2024-08-27 16:05:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|7799
1724775000000|2024-08-27 16:10:00|10910|10908|10911.5|10909.5|10912.3|10910.3|10910|10908|5460
1724775300000|2024-08-27 16:15:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|6177
1724775600000|2024-08-27 16:20:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|9189
1724775900000|2024-08-27 16:25:00|10911.5|10909.5|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|10058
1724776200000|2024-08-27 16:30:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|7918
1724776500000|2024-08-27 16:35:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|6463
1724776800000|2024-08-27 16:40:00|10913.9|10911.9|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|9622
1724777100000|2024-08-27 16:45:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|2900
1724777400000|2024-08-27 16:50:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1449
1724777700000|2024-08-27 16:55:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|7472
1724778000000|2024-08-27 17:00:00|10913.5|10911.5|10913.1|10911.1|10917|10915|10913.1|10911.1|312066
1724778300000|2024-08-27 17:05:00|10912.3|10910.3|10916.2|10914.2|10916.2|10914.2|10912.3|10910.3|6624
1724778600000|2024-08-27 17:10:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|91807
1724778900000|2024-08-27 17:15:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|12854
1724779200000|2024-08-27 17:20:00|10919|10917|10917|10915|10919.4|10917.4|10917|10915|3726
1724779500000|2024-08-27 17:25:00|10916.6|10914.6|10917.8|10915.8|10917.8|10915.8|10916.6|10914.6|4638
1724779800000|2024-08-27 17:30:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|4047
1724780100000|2024-08-27 17:35:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|9778
1724780400000|2024-08-27 17:40:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2754
1724780700000|2024-08-27 17:45:00|||||||||10374
1724781000000|2024-08-27 17:50:00|||||||||1921
1724781300000|2024-08-27 17:55:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|1460
1724781600000|2024-08-27 18:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2463
1724781900000|2024-08-27 18:05:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|1694
1724782200000|2024-08-27 18:10:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2656
1724782500000|2024-08-27 18:15:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2668
1724782800000|2024-08-27 18:20:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|3319
1724783100000|2024-08-27 18:25:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3387
1724783400000|2024-08-27 18:30:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|4516
1724783700000|2024-08-27 18:35:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|3430
1724784000000|2024-08-27 18:40:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|3058
1724784300000|2024-08-27 18:45:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|5663
1724784600000|2024-08-27 18:50:00|10920.9|10918.9|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|9069
1724784900000|2024-08-27 18:55:00|10921.7|10919.7|10919.4|10917.4|10921.7|10919.7|10919.4|10917.4|11861
1724785200000|2024-08-27 19:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|11373
1724785500000|2024-08-27 19:05:00|10918.6|10916.6|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|4001
1724785800000|2024-08-27 19:10:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|2715
1724786100000|2024-08-27 19:15:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1713
1724786400000|2024-08-27 19:20:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|6853
1724786700000|2024-08-27 19:25:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|10901
1724787000000|2024-08-27 19:30:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1358
1724787300000|2024-08-27 19:35:00|||||||||5774
1724787600000|2024-08-27 19:40:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|8906
1724787900000|2024-08-27 19:45:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|9353
1724788200000|2024-08-27 19:50:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|5524
1724788500000|2024-08-27 19:55:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|7880
1724788800000|2024-08-27 20:00:00|10919|10917|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|36509
1724789100000|2024-08-27 20:05:00|10918.6|10916.6|10917|10915|10918.6|10916.6|10917|10915|13106
1724789400000|2024-08-27 20:10:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|2983
1724789700000|2024-08-27 20:15:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|2712
1724790000000|2024-08-27 20:20:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1535
1724790300000|2024-08-27 20:25:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1155
1724790600000|2024-08-27 20:30:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1146
1724790900000|2024-08-27 20:35:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10917.8|10915.8|2457
1724791200000|2024-08-27 20:40:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|12056
1724791500000|2024-08-27 20:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|4121
1724791800000|2024-08-27 20:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|14352
1724792100000|2024-08-27 20:55:00|10920.1|10918.1|10922.5|10920.5|10924|10922|10920.1|10918.1|107681
1724796000000|2024-08-27 22:00:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1303
1724796300000|2024-08-27 22:05:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|427
1724796600000|2024-08-27 22:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|1130
1724796900000|2024-08-27 22:15:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|191
1724797200000|2024-08-27 22:20:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|125
1724797500000|2024-08-27 22:25:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|335
1724797800000|2024-08-27 22:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|188
1724798100000|2024-08-27 22:35:00|||||||||42
1724798400000|2024-08-27 22:40:00|10924|10922|10924|10922|10924|10922|10924|10922|45
1724798700000|2024-08-27 22:45:00|10923.3|10921.3|10924|10922|10924.8|10922.8|10923.3|10921.3|405
1724799000000|2024-08-27 22:50:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|41
1724799300000|2024-08-27 22:55:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10924|10922|190
1724799600000|2024-08-27 23:00:00|||||||||14
1724799900000|2024-08-27 23:05:00|||||||||60
1724800200000|2024-08-27 23:10:00|||||||||42
1724800500000|2024-08-27 23:15:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|717
1724800800000|2024-08-27 23:20:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|886
1724801100000|2024-08-27 23:25:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|155
1724801400000|2024-08-27 23:30:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|185
1724801700000|2024-08-27 23:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|16
1724802000000|2024-08-27 23:40:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|499
1724802300000|2024-08-27 23:45:00|10924|10922|10924|10922|10924|10922|10924|10922|1800
1724802600000|2024-08-27 23:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|264
1724802900000|2024-08-27 23:55:00|10924|10922|10923.7|10921.7|10924.8|10922.8|10923.3|10921.3|355
1724803200000|2024-08-28 00:00:00|10923.3|10921.3|10921.7|10919.7|10923.7|10921.7|10921.7|10919.7|1128
1724803500000|2024-08-28 00:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|344
1724803800000|2024-08-28 00:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|76
1724804100000|2024-08-28 00:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|309
1724804400000|2024-08-28 00:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|15376
1724804700000|2024-08-28 00:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|570
1724805000000|2024-08-28 00:30:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|93
1724805300000|2024-08-28 00:35:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|595
1724805600000|2024-08-28 00:40:00|10921.3|10919.3|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|289
1724805900000|2024-08-28 00:45:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|179
1724806200000|2024-08-28 00:50:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|292
1724806500000|2024-08-28 00:55:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|114
1724806800000|2024-08-28 01:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|351
1724807100000|2024-08-28 01:05:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|470
1724807400000|2024-08-28 01:10:00|||||||||13
1724807700000|2024-08-28 01:15:00|10922.1|10920.1|10921.7|10919.7|10922.1|10920.1|10921.7|10919.7|30
1724808000000|2024-08-28 01:20:00|||||||||12
1724808300000|2024-08-28 01:25:00|10920.9|10918.9|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1164
1724808600000|2024-08-28 01:30:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10917.8|10915.8|1063
1724808900000|2024-08-28 01:35:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1010
1724809200000|2024-08-28 01:40:00|10922.1|10920.1|10920.9|10918.9|10922.5|10920.5|10920.1|10918.1|2757
1724809500000|2024-08-28 01:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10917.8|10915.8|802
1724809800000|2024-08-28 01:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|1604
1724810100000|2024-08-28 01:55:00|10918.6|10916.6|10919|10917|10919.4|10917.4|10918.6|10916.6|228
1724810400000|2024-08-28 02:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|281
1724810700000|2024-08-28 02:05:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|228
1724811000000|2024-08-28 02:10:00|10919.8|10917.8|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|779
1724811300000|2024-08-28 02:15:00|||||||||56
1724811600000|2024-08-28 02:20:00|||||||||483
1724811900000|2024-08-28 02:25:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|186
1724812200000|2024-08-28 02:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2434
1724812500000|2024-08-28 02:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|475
1724812800000|2024-08-28 02:40:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|41
1724813100000|2024-08-28 02:45:00|||||||||113
1724813400000|2024-08-28 02:50:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|142
1724813700000|2024-08-28 02:55:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|172
1724814000000|2024-08-28 03:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|465
1724814300000|2024-08-28 03:05:00|||||||||14
1724814600000|2024-08-28 03:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|63
1724814900000|2024-08-28 03:15:00|||||||||48
1724815200000|2024-08-28 03:20:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|200
1724815500000|2024-08-28 03:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|206
1724815800000|2024-08-28 03:30:00|||||||||611
1724816100000|2024-08-28 03:35:00|||||||||160
1724816400000|2024-08-28 03:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|243
1724816700000|2024-08-28 03:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|230
1724817000000|2024-08-28 03:50:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|65
1724817300000|2024-08-28 03:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|36
1724817600000|2024-08-28 04:00:00|10918.2|10916.2|10917.8|10915.8|10918.2|10916.2|10917.8|10915.8|189
1724817900000|2024-08-28 04:05:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|526
1724818200000|2024-08-28 04:10:00|||||||||23
1724818500000|2024-08-28 04:15:00|||||||||391
1724818800000|2024-08-28 04:20:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|82
1724819100000|2024-08-28 04:25:00|||||||||14
1724819400000|2024-08-28 04:30:00|||||||||34
1724819700000|2024-08-28 04:35:00|||||||||16
1724820000000|2024-08-28 04:40:00|||||||||3552
1724820300000|2024-08-28 04:45:00|||||||||351
1724820600000|2024-08-28 04:50:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|481
1724820900000|2024-08-28 04:55:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|135
1724821200000|2024-08-28 05:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|150
1724821500000|2024-08-28 05:05:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|248
1724821800000|2024-08-28 05:10:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|349
1724822100000|2024-08-28 05:15:00|||||||||251
1724822400000|2024-08-28 05:20:00|10917|10915|10918.6|10916.6|10918.6|10916.6|10917|10915|189
1724822700000|2024-08-28 05:25:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|262
1724823000000|2024-08-28 05:30:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|492
1724823300000|2024-08-28 05:35:00|10919.4|10917.4|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|636
1724823600000|2024-08-28 05:40:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|7421
1724823900000|2024-08-28 05:45:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|786
1724824200000|2024-08-28 05:50:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|414
1724824500000|2024-08-28 05:55:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|1841
1724824800000|2024-08-28 06:00:00|10917.4|10915.4|10918.6|10916.6|10919.4|10917.4|10917|10915|569
1724825100000|2024-08-28 06:05:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|987
1724825400000|2024-08-28 06:10:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|66
1724825700000|2024-08-28 06:15:00|10919.4|10917.4|10920.1|10918.1|10920.1|10918.1|10919.4|10917.4|243
1724826000000|2024-08-28 06:20:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|254
1724826300000|2024-08-28 06:25:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1833
1724826600000|2024-08-28 06:30:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|354
1724826900000|2024-08-28 06:35:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|933
1724827200000|2024-08-28 06:40:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|873
1724827500000|2024-08-28 06:45:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|570
1724827800000|2024-08-28 06:50:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|272
1724828100000|2024-08-28 06:55:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1117
1724828400000|2024-08-28 07:00:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|668
1724828700000|2024-08-28 07:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|726
1724829000000|2024-08-28 07:10:00|10917|10915|10919.4|10917.4|10919.4|10917.4|10917|10915|658
1724829300000|2024-08-28 07:15:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|993
1724829600000|2024-08-28 07:20:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|313
1724829900000|2024-08-28 07:25:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|3350
1724830200000|2024-08-28 07:30:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1149
1724830500000|2024-08-28 07:35:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|825
1724830800000|2024-08-28 07:40:00|10921.7|10919.7|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1528
1724831100000|2024-08-28 07:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|580
1724831400000|2024-08-28 07:50:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|3287
1724831700000|2024-08-28 07:55:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1205
1724832000000|2024-08-28 08:00:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|3386
1724832300000|2024-08-28 08:05:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|1332
1724832600000|2024-08-28 08:10:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|571
1724832900000|2024-08-28 08:15:00|10922.5|10920.5|10923.3|10921.3|10924|10922|10922.5|10920.5|2140
1724833200000|2024-08-28 08:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|722
1724833500000|2024-08-28 08:25:00|10923.7|10921.7|10923.3|10921.3|10924|10922|10922.5|10920.5|2330
1724833800000|2024-08-28 08:30:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|1202
1724834100000|2024-08-28 08:35:00|10923.3|10921.3|10924|10922|10924|10922|10923.3|10921.3|1046
1724834400000|2024-08-28 08:40:00|10924.8|10922.8|10922.5|10920.5|10924.8|10922.8|10922.5|10920.5|1121
1724834700000|2024-08-28 08:45:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|746
1724835000000|2024-08-28 08:50:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|2820
1724835300000|2024-08-28 08:55:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10920.1|10918.1|1343
1724835600000|2024-08-28 09:00:00|10920.5|10918.5|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|2526
1724835900000|2024-08-28 09:05:00|10920.1|10918.1|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1494
1724836200000|2024-08-28 09:10:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|595
1724836500000|2024-08-28 09:15:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|511
1724836800000|2024-08-28 09:20:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.9|10918.9|1205
1724837100000|2024-08-28 09:25:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2529
1724837400000|2024-08-28 09:30:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|1900
1724837700000|2024-08-28 09:35:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.4|10917.4|7235
1724838000000|2024-08-28 09:40:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|389
1724838300000|2024-08-28 09:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|139
1724838600000|2024-08-28 09:50:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|1309
1724838900000|2024-08-28 09:55:00|10921.7|10919.7|10920.9|10918.9|10921.7|10919.7|10920.9|10918.9|510
1724839200000|2024-08-28 10:00:00|10920.1|10918.1|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|487
1724839500000|2024-08-28 10:05:00|10921.7|10919.7|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1523
1724839800000|2024-08-28 10:10:00|||||||||1621
1724840100000|2024-08-28 10:15:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|1874
1724840400000|2024-08-28 10:20:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|161
1724840700000|2024-08-28 10:25:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10921.7|10919.7|1949
1724841000000|2024-08-28 10:30:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|1009
1724841300000|2024-08-28 10:35:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|3606
1724841600000|2024-08-28 10:40:00|10924|10922|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|1414
1724841900000|2024-08-28 10:45:00|10924|10922|10924|10922|10924|10922|10923.3|10921.3|468
1724842200000|2024-08-28 10:50:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|502
1724842500000|2024-08-28 10:55:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1768
1724842800000|2024-08-28 11:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|1898
1724843100000|2024-08-28 11:05:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|17395
1724843400000|2024-08-28 11:10:00|10926.4|10924.4|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|1001
1724843700000|2024-08-28 11:15:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|2234
1724844000000|2024-08-28 11:20:00|10927.2|10925.2|10927.2|10925.2|10928|10926|10926.4|10924.4|2200
1724844300000|2024-08-28 11:25:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|9610
1724844600000|2024-08-28 11:30:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|27824
1724844900000|2024-08-28 11:35:00|10927.2|10925.2|10928|10926|10928|10926|10926.4|10924.4|1234
1724845200000|2024-08-28 11:40:00|10928.7|10926.7|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|2339
1724845500000|2024-08-28 11:45:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|6235
1724845800000|2024-08-28 11:50:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|23179
1724846100000|2024-08-28 11:55:00|10927.6|10925.6|10928|10926|10928|10926|10927.2|10925.2|2150
1724846400000|2024-08-28 12:00:00|10927.2|10925.2|10925.6|10923.6|10928|10926|10924.8|10922.8|15912
1724846700000|2024-08-28 12:05:00|10924.8|10922.8|10924.8|10922.8|10925.6|10923.6|10924|10922|18807
1724847000000|2024-08-28 12:10:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|52715
1724847300000|2024-08-28 12:15:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|3297
1724847600000|2024-08-28 12:20:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10922.5|10920.5|2855
1724847900000|2024-08-28 12:25:00|10924|10922|10920.1|10918.1|10924|10922|10920.1|10918.1|12112
1724848200000|2024-08-28 12:30:00|10920.9|10918.9|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|8411
1724848500000|2024-08-28 12:35:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10918.6|10916.6|2817
1724848800000|2024-08-28 12:40:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10918.6|10916.6|50125
1724849100000|2024-08-28 12:45:00|10921.7|10919.7|10922.5|10920.5|10922.5|10920.5|10920.9|10918.9|24186
1724849400000|2024-08-28 12:50:00|10923.3|10921.3|10921.7|10919.7|10923.3|10921.3|10920.9|10918.9|11005
1724849700000|2024-08-28 12:55:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|57076
1724850000000|2024-08-28 13:00:00|10922.5|10920.5|10920.9|10918.9|10922.5|10920.5|10920.9|10918.9|19956
1724850300000|2024-08-28 13:05:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|29604
1724850600000|2024-08-28 13:10:00|10918.6|10916.6|10921.7|10919.7|10921.7|10919.7|10918.6|10916.6|5324
1724850900000|2024-08-28 13:15:00|10920.9|10918.9|10924|10922|10924.8|10922.8|10920.9|10918.9|6392
1724851200000|2024-08-28 13:20:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|1475
1724851500000|2024-08-28 13:25:00|10924|10922|10920.9|10918.9|10924|10922|10920.9|10918.9|1928
1724851800000|2024-08-28 13:30:00|10920.1|10918.1|10917|10915|10920.9|10918.9|10917|10915|7079
1724852100000|2024-08-28 13:35:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|12598
1724852400000|2024-08-28 13:40:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|3169
1724852700000|2024-08-28 13:45:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|6775
1724853000000|2024-08-28 13:50:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|6267
1724853300000|2024-08-28 13:55:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|5355
1724853600000|2024-08-28 14:00:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|4007
1724853900000|2024-08-28 14:05:00|10919.4|10917.4|10921.7|10919.7|10921.7|10919.7|10919.4|10917.4|4591
1724854200000|2024-08-28 14:10:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|4812
1724854500000|2024-08-28 14:15:00|10921.7|10919.7|10923.3|10921.3|10924|10922|10921.7|10919.7|3647
1724854800000|2024-08-28 14:20:00|10922.9|10920.9|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|5102
1724855100000|2024-08-28 14:25:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|5854
1724855400000|2024-08-28 14:30:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|10855
1724855700000|2024-08-28 14:35:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|3167
1724856000000|2024-08-28 14:40:00|10922.9|10920.9|10923.3|10921.3|10924|10922|10922.5|10920.5|4900
1724856300000|2024-08-28 14:45:00|10924|10922|10924.8|10922.8|10924.8|10922.8|10923.3|10921.3|1464
1724856600000|2024-08-28 14:50:00|10924|10922|10924|10922|10924.8|10922.8|10923.3|10921.3|13614
1724856900000|2024-08-28 14:55:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|3931
1724857200000|2024-08-28 15:00:00|10924.8|10922.8|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|6191
1724857500000|2024-08-28 15:05:00|10924|10922|10921.7|10919.7|10924|10922|10921.7|10919.7|6238
1724857800000|2024-08-28 15:10:00|10922.1|10920.1|10923.3|10921.3|10924|10922|10921.7|10919.7|3587
1724858100000|2024-08-28 15:15:00|10922.5|10920.5|10925.6|10923.6|10925.6|10923.6|10922.5|10920.5|4502
1724858400000|2024-08-28 15:20:00|10924.8|10922.8|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|2027
1724858700000|2024-08-28 15:25:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10925.6|10923.6|3903
1724859000000|2024-08-28 15:30:00|10925.6|10923.6|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|3653
1724859300000|2024-08-28 15:35:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10923.3|10921.3|5025
1724859600000|2024-08-28 15:40:00|10923.7|10921.7|10924|10922|10924.8|10922.8|10923.3|10921.3|1908
1724859900000|2024-08-28 15:45:00|10923.3|10921.3|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|3226
1724860200000|2024-08-28 15:50:00|10923.7|10921.7|10923.3|10921.3|10924.8|10922.8|10923.3|10921.3|2422
1724860500000|2024-08-28 15:55:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10921.7|10919.7|3776
1724860800000|2024-08-28 16:00:00|10920.9|10918.9|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|2621
1724861100000|2024-08-28 16:05:00|10922.1|10920.1|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|1900
1724861400000|2024-08-28 16:10:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|1465
1724861700000|2024-08-28 16:15:00|10923.3|10921.3|10920.9|10918.9|10923.3|10921.3|10920.9|10918.9|4488
1724862000000|2024-08-28 16:20:00|10921.7|10919.7|10920.1|10918.1|10921.7|10919.7|10919.4|10917.4|3007
1724862300000|2024-08-28 16:25:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|8654
1724862600000|2024-08-28 16:30:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|2295
1724862900000|2024-08-28 16:35:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|3282
1724863200000|2024-08-28 16:40:00|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|10918.6|10916.6|1742
1724863500000|2024-08-28 16:45:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|3297
1724863800000|2024-08-28 16:50:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|5587
1724864100000|2024-08-28 16:55:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|2347
1724864400000|2024-08-28 17:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.4|10915.4|4907
1724864700000|2024-08-28 17:05:00|10919.4|10917.4|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|5014
1724865000000|2024-08-28 17:10:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|2133
1724865300000|2024-08-28 17:15:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|17051
1724865600000|2024-08-28 17:20:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|4274
1724865900000|2024-08-28 17:25:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|1375
1724866200000|2024-08-28 17:30:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2394
1724866500000|2024-08-28 17:35:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|3324
1724866800000|2024-08-28 17:40:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|959
1724867100000|2024-08-28 17:45:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|1430
1724867400000|2024-08-28 17:50:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10917|10915|9699
1724867700000|2024-08-28 17:55:00|10919.4|10917.4|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|7773
1724868000000|2024-08-28 18:00:00|10918.6|10916.6|10920.1|10918.1|10920.1|10918.1|10918.6|10916.6|8020
1724868300000|2024-08-28 18:05:00|10919.4|10917.4|10917|10915|10920.1|10918.1|10917|10915|3897
1724868600000|2024-08-28 18:10:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10917|10915|5155
1724868900000|2024-08-28 18:15:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|773
1724869200000|2024-08-28 18:20:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1766
1724869500000|2024-08-28 18:25:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|777
1724869800000|2024-08-28 18:30:00|10917|10915|10917|10915|10917|10915|10917|10915|552
1724870100000|2024-08-28 18:35:00|||||||||616
1724870400000|2024-08-28 18:40:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|556
1724870700000|2024-08-28 18:45:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|1325
1724871000000|2024-08-28 18:50:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|1457
1724871300000|2024-08-28 18:55:00|||||||||3091
1732281300000|2024-11-22 13:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|47
1732281600000|2024-11-22 13:20:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|1664
1732281900000|2024-11-22 13:25:00|10687.7|10685.7|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|2454
1732282200000|2024-11-22 13:30:00|10688.9|10686.9|10685|10683|10688.9|10686.9|10682.6|10680.6|3854
1732282500000|2024-11-22 13:35:00|10684.2|10682.2|10683.4|10681.4|10685.8|10683.8|10682.6|10680.6|3099
1732282800000|2024-11-22 13:40:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|8150
1732283100000|2024-11-22 13:45:00|10685|10683|10685|10683|10686.5|10684.5|10683.4|10681.4|13887
1732283400000|2024-11-22 13:50:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|3621
1732283700000|2024-11-22 13:55:00|10686.5|10684.5|10684.2|10682.2|10686.5|10684.5|10684.2|10682.2|2612
1732284000000|2024-11-22 14:00:00|10683.4|10681.4|10681.9|10679.9|10683.4|10681.4|10681.1|10679.1|4685
1732284300000|2024-11-22 14:05:00|10681.1|10679.1|10681.5|10679.5|10681.9|10679.9|10678.7|10676.7|16975
1732284600000|2024-11-22 14:10:00|10681.9|10679.9|10678.7|10676.7|10681.9|10679.9|10678.7|10676.7|4580
1732284900000|2024-11-22 14:15:00|10678.3|10676.3|10679.5|10677.5|10680.3|10678.3|10678|10676|6100
1732285200000|2024-11-22 14:20:00|10678.7|10676.7|10678|10676|10680.3|10678.3|10677.2|10675.2|14980
1732285500000|2024-11-22 14:25:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678|10676|8091
1732285800000|2024-11-22 14:30:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10677.6|10675.6|13824
1732286100000|2024-11-22 14:35:00|10679.5|10677.5|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|9533
1732286400000|2024-11-22 14:40:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|3677
1732286700000|2024-11-22 14:45:00|10672.1|10670.1|10675.6|10673.6|10678.3|10676.3|10671.3|10669.3|21738
1732287000000|2024-11-22 14:50:00|10674.8|10672.8|10675.6|10673.6|10678.7|10676.7|10674|10672|5501
1732287300000|2024-11-22 14:55:00|10676.4|10674.4|10674.4|10672.4|10677.2|10675.2|10674|10672|11630
1732287600000|2024-11-22 15:00:00|10674|10672|10679.5|10677.5|10679.9|10677.9|10674|10672|4630
1732287900000|2024-11-22 15:05:00|10680.3|10678.3|10674|10672|10680.3|10678.3|10674|10672|15759
1732288200000|2024-11-22 15:10:00|10674.4|10672.4|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|8323
1732288500000|2024-11-22 15:15:00|10672.5|10670.5|10674|10672|10675.6|10673.6|10672.5|10670.5|3680
1732288800000|2024-11-22 15:20:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|8814
1732289100000|2024-11-22 15:25:00|10674.4|10672.4|10675.6|10673.6|10678|10676|10673.3|10671.3|30517
1732289400000|2024-11-22 15:30:00|10674.8|10672.8|10670.1|10668.1|10674.8|10672.8|10670.1|10668.1|20050
1732289700000|2024-11-22 15:35:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10669.4|10667.4|2280
1732290000000|2024-11-22 15:40:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10669.4|10667.4|7428
1732290300000|2024-11-22 15:45:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.9|10668.9|3412
1732290600000|2024-11-22 15:50:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|19065
1732290900000|2024-11-22 15:55:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10671.7|10669.7|3264
1732291200000|2024-11-22 16:00:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|1464
1732291500000|2024-11-22 16:05:00|10674|10672|10673.3|10671.3|10674|10672|10671.7|10669.7|9213
1732291800000|2024-11-22 16:10:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|2687
1732292100000|2024-11-22 16:15:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674|10672|7095
1732292400000|2024-11-22 16:20:00|10676|10674|10675.6|10673.6|10676.4|10674.4|10674|10672|3780
1732292700000|2024-11-22 16:25:00|10674.8|10672.8|10674|10672|10676.4|10674.4|10674|10672|2167
1732293000000|2024-11-22 16:30:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|1354
1732293300000|2024-11-22 16:35:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|16650
1732293600000|2024-11-22 16:40:00|10674.4|10672.4|10676.4|10674.4|10676.4|10674.4|10674|10672|5641
1732293900000|2024-11-22 16:45:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|5042
1732294200000|2024-11-22 16:50:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|14052
1732294500000|2024-11-22 16:55:00|10678|10676|10679.5|10677.5|10681.1|10679.1|10678|10676|6385
1732294800000|2024-11-22 17:00:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|7534
1732295100000|2024-11-22 17:05:00|10678|10676|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|1297
1732295400000|2024-11-22 17:10:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|12095
1732295700000|2024-11-22 17:15:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|9695
1732296000000|2024-11-22 17:20:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|35319
1732296300000|2024-11-22 17:25:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10676.4|10674.4|4658
1732296600000|2024-11-22 17:30:00|10678|10676|10678|10676|10679.5|10677.5|10677.2|10675.2|8203
1732296900000|2024-11-22 17:35:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|13697
1732297200000|2024-11-22 17:40:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|1007
1732297500000|2024-11-22 17:45:00|10674|10672|10674|10672|10674|10672|10674|10672|1370
1732297800000|2024-11-22 17:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|6650
1732298100000|2024-11-22 17:55:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|9349
1732298400000|2024-11-22 18:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1406
1732298700000|2024-11-22 18:05:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|599
1732299000000|2024-11-22 18:10:00|||||||||584
1732299300000|2024-11-22 18:15:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|904
1732299600000|2024-11-22 18:20:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2879
1732299900000|2024-11-22 18:25:00|10674.8|10672.8|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|1625
1732300200000|2024-11-22 18:30:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|8436
1732300500000|2024-11-22 18:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|4756
1732300800000|2024-11-22 18:40:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|4545
1732301100000|2024-11-22 18:45:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674|10672|6323
1732301400000|2024-11-22 18:50:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|1312
1732301700000|2024-11-22 18:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|7893
1732302000000|2024-11-22 19:00:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|2291
1732302300000|2024-11-22 19:05:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|11069
1732302600000|2024-11-22 19:10:00|10676.8|10674.8|10675.6|10673.6|10676.8|10674.8|10675.6|10673.6|1261
1732302900000|2024-11-22 19:15:00|10675.2|10673.2|10674|10672|10675.2|10673.2|10674|10672|1599
1732303200000|2024-11-22 19:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|1753
1732303500000|2024-11-22 19:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|699
1732303800000|2024-11-22 19:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|7734
1732304100000|2024-11-22 19:35:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|5072
1732304400000|2024-11-22 19:40:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|6911
1732304700000|2024-11-22 19:45:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|2599
1732305000000|2024-11-22 19:50:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|4160
1732305300000|2024-11-22 19:55:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|2196
1732305600000|2024-11-22 20:00:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|45156
1732305900000|2024-11-22 20:05:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|36215
1732306200000|2024-11-22 20:10:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|76246
1732306500000|2024-11-22 20:15:00|10673.3|10671.3|10673.7|10671.7|10674|10672|10673.3|10671.3|34166
1732306800000|2024-11-22 20:20:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|26169
1732307100000|2024-11-22 20:25:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2670
1732307400000|2024-11-22 20:30:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|8707
1732307700000|2024-11-22 20:35:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|92507
1732308000000|2024-11-22 20:40:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|34978
1732308300000|2024-11-22 20:45:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|2847
1732308600000|2024-11-22 20:50:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|21190
1732308900000|2024-11-22 20:55:00|10670.5|10668.5|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|97431
1732309200000|2024-11-22 21:00:00|10671.7|10669.7|10669.4|10667.4|10672.5|10670.5|10669.4|10667.4|110829
1732309500000|2024-11-22 21:05:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|22741
1732309800000|2024-11-22 21:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|1193
1732310100000|2024-11-22 21:15:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|5002
1732310400000|2024-11-22 21:20:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|4084
1732310700000|2024-11-22 21:25:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|280
1732311000000|2024-11-22 21:30:00|||||||||52615
1732311300000|2024-11-22 21:35:00|||||||||789
1732311600000|2024-11-22 21:40:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|794
1732311900000|2024-11-22 21:45:00|10671.3|10669.3|10673.7|10671.7|10674|10672|10670.9|10668.9|79859
1732312200000|2024-11-22 21:50:00|10674|10672|10673.3|10671.3|10674|10672|10672.5|10670.5|4268
1732312500000|2024-11-22 21:55:00|10673.7|10671.7|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2858
1732489200000|2024-11-24 23:00:00|10680.3|10678.3|10697.5|10695.5|10698.3|10696.3|10675.6|10673.6|21377
1732489500000|2024-11-24 23:05:00|10697.1|10695.1|10695.1|10693.1|10697.9|10695.9|10692.8|10690.8|888
1732489800000|2024-11-24 23:10:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|669
1732490100000|2024-11-24 23:15:00|10695.5|10693.5|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|174
1732490400000|2024-11-24 23:20:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|324
1732490700000|2024-11-24 23:25:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|220
1732491000000|2024-11-24 23:30:00|10695.5|10693.5|10693.6|10691.6|10695.5|10693.5|10692.8|10690.8|437
1732491300000|2024-11-24 23:35:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|448
1732491600000|2024-11-24 23:40:00|10694.8|10692.8|10693.2|10691.2|10695.9|10693.9|10692.4|10690.4|485
1732491900000|2024-11-24 23:45:00|10692.8|10690.8|10692.8|10690.8|10694|10692|10692.8|10690.8|210
1732492200000|2024-11-24 23:50:00|10693.2|10691.2|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|127
1732492500000|2024-11-24 23:55:00|10695.1|10693.1|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|374
1732492800000|2024-11-25 00:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|780
1732493100000|2024-11-25 00:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1263
1732493400000|2024-11-25 00:10:00|10694.4|10692.4|10695.9|10693.9|10696.3|10694.3|10694.4|10692.4|144
1732493700000|2024-11-25 00:15:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|1064
1732494000000|2024-11-25 00:20:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|414
1732494300000|2024-11-25 00:25:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|218
1732494600000|2024-11-25 00:30:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692|10690|387
1732494900000|2024-11-25 00:35:00|10692.4|10690.4|10690.5|10688.5|10693.2|10691.2|10689.7|10687.7|765
1732495200000|2024-11-25 00:40:00|10690.8|10688.8|10689.3|10687.3|10691.2|10689.2|10688.9|10686.9|713
1732495500000|2024-11-25 00:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|170
1732495800000|2024-11-25 00:50:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|380
1732496100000|2024-11-25 00:55:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|149
1732496400000|2024-11-25 01:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|44
1732496700000|2024-11-25 01:05:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|768
1732497000000|2024-11-25 01:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|321
1732497300000|2024-11-25 01:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|325
1732497600000|2024-11-25 01:20:00|10690.1|10688.1|10691.2|10689.2|10691.2|10689.2|10690.1|10688.1|554
1732497900000|2024-11-25 01:25:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|685
1732498200000|2024-11-25 01:30:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|2406
1732498500000|2024-11-25 01:35:00|10692|10690|10690.8|10688.8|10692|10690|10690.5|10688.5|520
1732498800000|2024-11-25 01:40:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|940
1732499100000|2024-11-25 01:45:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|407
1732499400000|2024-11-25 01:50:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|280
1732499700000|2024-11-25 01:55:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|313
1732500000000|2024-11-25 02:00:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|308
1732500300000|2024-11-25 02:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|482
1732500600000|2024-11-25 02:10:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|122
1732500900000|2024-11-25 02:15:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|194
1732501200000|2024-11-25 02:20:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692.4|10690.4|898
1732501500000|2024-11-25 02:25:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1247
1732501800000|2024-11-25 02:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|393
1732502100000|2024-11-25 02:35:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|484
1732502400000|2024-11-25 02:40:00|10693.6|10691.6|10693.2|10691.2|10694|10692|10692.8|10690.8|770
1732502700000|2024-11-25 02:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|83
1732503000000|2024-11-25 02:50:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|144
1732503300000|2024-11-25 02:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|119
1732503600000|2024-11-25 03:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|86
1732503900000|2024-11-25 03:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|79
1732504200000|2024-11-25 03:10:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|184
1732504500000|2024-11-25 03:15:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|68
1732504800000|2024-11-25 03:20:00|10694.8|10692.8|10694.4|10692.4|10694.8|10692.8|10694.4|10692.4|589
1732505100000|2024-11-25 03:25:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|261
1732505400000|2024-11-25 03:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10694|10692|712
1732505700000|2024-11-25 03:35:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10694|10692|27
1732506000000|2024-11-25 03:40:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.8|10692.8|74
1732506300000|2024-11-25 03:45:00|10694.8|10692.8|10695.9|10693.9|10695.9|10693.9|10694.8|10692.8|165
1732506600000|2024-11-25 03:50:00|||||||||26
1732506900000|2024-11-25 03:55:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|400
1732507200000|2024-11-25 04:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|664
1732507500000|2024-11-25 04:05:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|362
1732507800000|2024-11-25 04:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|35
1732508100000|2024-11-25 04:15:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|732
1732508400000|2024-11-25 04:20:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692|10690|747
1732508700000|2024-11-25 04:25:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692|10690|3304
1732509000000|2024-11-25 04:30:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1477
1732509300000|2024-11-25 04:35:00|10694|10692|10694.8|10692.8|10695.1|10693.1|10693.6|10691.6|277
1732509600000|2024-11-25 04:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|306
1732509900000|2024-11-25 04:45:00|||||||||5922
1732510200000|2024-11-25 04:50:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|6391
1732510500000|2024-11-25 04:55:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|82
1732510800000|2024-11-25 05:00:00|10692.8|10690.8|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|45
1732511100000|2024-11-25 05:05:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10693.2|10691.2|238
1732511400000|2024-11-25 05:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|22
1732511700000|2024-11-25 05:15:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|40
1732512000000|2024-11-25 05:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|622
1732512300000|2024-11-25 05:25:00|||||||||592
1732512600000|2024-11-25 05:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|232
1732512900000|2024-11-25 05:35:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|437
1732513200000|2024-11-25 05:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|214
1732513500000|2024-11-25 05:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|665
1732513800000|2024-11-25 05:50:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|125
1732514100000|2024-11-25 05:55:00|10695.1|10693.1|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|6590
1732514400000|2024-11-25 06:00:00|10696.7|10694.7|10697.5|10695.5|10699|10697|10696.7|10694.7|31668
1732514700000|2024-11-25 06:05:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|438
1732515000000|2024-11-25 06:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|92
1732515300000|2024-11-25 06:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1632
1732515600000|2024-11-25 06:20:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|146
1732515900000|2024-11-25 06:25:00|10699.4|10697.4|10698.7|10696.7|10699.8|10697.8|10698.7|10696.7|4623
1732516200000|2024-11-25 06:30:00|10699|10697|10699.4|10697.4|10699.8|10697.8|10698.3|10696.3|333
1732516500000|2024-11-25 06:35:00|10699|10697|10699|10697|10700.6|10698.6|10699|10697|341
1732516800000|2024-11-25 06:40:00|10699.8|10697.8|10700.2|10698.2|10701.4|10699.4|10699.8|10697.8|340
1732517100000|2024-11-25 06:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|496
1732517400000|2024-11-25 06:50:00|10698.3|10696.3|10701.4|10699.4|10701.4|10699.4|10698.3|10696.3|389
1732517700000|2024-11-25 06:55:00|10700.6|10698.6|10701.8|10699.8|10702.2|10700.2|10700.6|10698.6|485
1732518000000|2024-11-25 07:00:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|772
1732518300000|2024-11-25 07:05:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|795
1732518600000|2024-11-25 07:10:00|10701.8|10699.8|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|1184
1732518900000|2024-11-25 07:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|532
1732519200000|2024-11-25 07:20:00|10699.8|10697.8|10701|10699|10701.4|10699.4|10699.8|10697.8|624
1732519500000|2024-11-25 07:25:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|663
1732519800000|2024-11-25 07:30:00|10701|10699|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|595
1732520100000|2024-11-25 07:35:00|10701|10699|10700.6|10698.6|10701|10699|10699.8|10697.8|3409
1732520400000|2024-11-25 07:40:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1876
1732520700000|2024-11-25 07:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|1126
1732521000000|2024-11-25 07:50:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1375
1732521300000|2024-11-25 07:55:00|10697.1|10695.1|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|14667
1732521600000|2024-11-25 08:00:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|1245
1732521900000|2024-11-25 08:05:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|2814
1732522200000|2024-11-25 08:10:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|1335
1732522500000|2024-11-25 08:15:00|10693.6|10691.6|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|1090
1732522800000|2024-11-25 08:20:00|10694.4|10692.4|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|2204
1732523100000|2024-11-25 08:25:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|14388
1732523400000|2024-11-25 08:30:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|32855
1732523700000|2024-11-25 08:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|606
1732524000000|2024-11-25 08:40:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|3477
1732524300000|2024-11-25 08:45:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1538
1732524600000|2024-11-25 08:50:00|10692.4|10690.4|10696.7|10694.7|10696.7|10694.7|10692.4|10690.4|3426
1732524900000|2024-11-25 08:55:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|3234
1732525200000|2024-11-25 09:00:00|10693.2|10691.2|10692|10690|10695.1|10693.1|10692|10690|1968
1732525500000|2024-11-25 09:05:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|3004
1732525800000|2024-11-25 09:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1680
1732526100000|2024-11-25 09:15:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10689.7|10687.7|3931
1732526400000|2024-11-25 09:20:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|11665
1732526700000|2024-11-25 09:25:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|3275
1732527000000|2024-11-25 09:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|6479
1732527300000|2024-11-25 09:35:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|3528
1732527600000|2024-11-25 09:40:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1924
1732527900000|2024-11-25 09:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|4619
1732528200000|2024-11-25 09:50:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|12624
1732528500000|2024-11-25 09:55:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|4445
1732528800000|2024-11-25 10:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|3411
1732529100000|2024-11-25 10:05:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|4231
1732529400000|2024-11-25 10:10:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|4496
1732529700000|2024-11-25 10:15:00|10689.3|10687.3|10691.2|10689.2|10691.2|10689.2|10689.3|10687.3|7583
1732530000000|2024-11-25 10:20:00|10690.8|10688.8|10690.5|10688.5|10692|10690|10690.5|10688.5|7110
1732530300000|2024-11-25 10:25:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|2187
1732530600000|2024-11-25 10:30:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10691.2|10689.2|2424
1732530900000|2024-11-25 10:35:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|10704
1732531200000|2024-11-25 10:40:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1174
1732531500000|2024-11-25 10:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1379
1732531800000|2024-11-25 10:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1197
1732532100000|2024-11-25 10:55:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1191
1732532400000|2024-11-25 11:00:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|2682
1732532700000|2024-11-25 11:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1964
1732533000000|2024-11-25 11:10:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10690.5|10688.5|1322
1732533300000|2024-11-25 11:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|6726
1732533600000|2024-11-25 11:20:00|10690.8|10688.8|10692|10690|10692|10690|10690.5|10688.5|1112
1732533900000|2024-11-25 11:25:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|1296
1732534200000|2024-11-25 11:30:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2332
1732534500000|2024-11-25 11:35:00|10690.1|10688.1|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|7966
1732534800000|2024-11-25 11:40:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|2899
1732535100000|2024-11-25 11:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1166
1732535400000|2024-11-25 11:50:00|10688.5|10686.5|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|6123
1732535700000|2024-11-25 11:55:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|3933
1732536000000|2024-11-25 12:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|15089
1732536300000|2024-11-25 12:05:00|10687.7|10685.7|10685|10683|10688.1|10686.1|10685|10683|13351
1732536600000|2024-11-25 12:10:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|1835
1732536900000|2024-11-25 12:15:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|1768
1732537200000|2024-11-25 12:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|4214
1732537500000|2024-11-25 12:25:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|15358
1732537800000|2024-11-25 12:30:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2170
1732538100000|2024-11-25 12:35:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|9311
1732538400000|2024-11-25 12:40:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|4273
1732538700000|2024-11-25 12:45:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|5239
1732539000000|2024-11-25 12:50:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10691.2|10689.2|3038
1732539300000|2024-11-25 12:55:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.4|10690.4|10630
1732539600000|2024-11-25 13:00:00|10694.4|10692.4|10695.9|10693.9|10698.3|10696.3|10694.4|10692.4|5202
1732539900000|2024-11-25 13:05:00|10696.7|10694.7|10699.8|10697.8|10699.8|10697.8|10695.9|10693.9|3552
1732540200000|2024-11-25 13:10:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10699.8|10697.8|10291
1732540500000|2024-11-25 13:15:00|10703.7|10701.7|10708.4|10706.4|10708.4|10706.4|10703|10701|20533
1732540800000|2024-11-25 13:20:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10705.3|10703.3|6003
1732541100000|2024-11-25 13:25:00|10707.6|10705.6|10706.9|10704.9|10710|10708|10706.1|10704.1|21353
1732541400000|2024-11-25 13:30:00|10706.1|10704.1|10703|10701|10706.9|10704.9|10703|10701|8303
1732541700000|2024-11-25 13:35:00|10702.2|10700.2|10707.6|10705.6|10710|10708|10702.2|10700.2|41862
1732542000000|2024-11-25 13:40:00|10706.9|10704.9|10710|10708|10710.8|10708.8|10706.9|10704.9|85149
1732542300000|2024-11-25 13:45:00|10709.2|10707.2|10706.9|10704.9|10710.8|10708.8|10706.9|10704.9|38687
1732542600000|2024-11-25 13:50:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|35006
1732542900000|2024-11-25 13:55:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|29328
1732543200000|2024-11-25 14:00:00|10708.4|10706.4|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|8386
1732543500000|2024-11-25 14:05:00|10706.9|10704.9|10710|10708|10710|10708|10706.1|10704.1|54993
1732543800000|2024-11-25 14:10:00|10709.2|10707.2|10713.9|10711.9|10713.9|10711.9|10709.2|10707.2|33939
1732544100000|2024-11-25 14:15:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10711.5|10709.5|16891
1732544400000|2024-11-25 14:20:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|54392
1732544700000|2024-11-25 14:25:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|61840
1732545000000|2024-11-25 14:30:00|10719.4|10717.4|10714.7|10712.7|10720.1|10718.1|10714.7|10712.7|13307
1732545300000|2024-11-25 14:35:00|10713.9|10711.9|10713.9|10711.9|10715.8|10713.8|10713.9|10711.9|36930
1732545600000|2024-11-25 14:40:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|19748
1732545900000|2024-11-25 14:45:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|3580
1732546200000|2024-11-25 14:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|8410
1732546500000|2024-11-25 14:55:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|5015
1732546800000|2024-11-25 15:00:00|10716.6|10714.6|10714.7|10712.7|10718.6|10716.6|10714.7|10712.7|12338
1732547100000|2024-11-25 15:05:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10714.7|10712.7|10716
1732547400000|2024-11-25 15:10:00|10716.6|10714.6|10714.7|10712.7|10717|10715|10714.7|10712.7|11616
1732547700000|2024-11-25 15:15:00|10715.1|10713.1|10716.2|10714.2|10717|10715|10713.9|10711.9|51845
1732548000000|2024-11-25 15:20:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|6982
1732548300000|2024-11-25 15:25:00|10715.8|10713.8|10717.8|10715.8|10718.6|10716.6|10715.8|10713.8|29530
1732548600000|2024-11-25 15:30:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|21582
1732548900000|2024-11-25 15:35:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|7358
1732549200000|2024-11-25 15:40:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|12615
1732549500000|2024-11-25 15:45:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|8468
1732549800000|2024-11-25 15:50:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|15209
1732550100000|2024-11-25 15:55:00|10717|10715|10713.9|10711.9|10717|10715|10713.9|10711.9|10241
1732550400000|2024-11-25 16:00:00|10713.5|10711.5|10710|10708|10713.5|10711.5|10710|10708|33089
1732550700000|2024-11-25 16:05:00|10709.2|10707.2|10710|10708|10711.5|10709.5|10708.4|10706.4|9820
1732551000000|2024-11-25 16:10:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|9036
1732551300000|2024-11-25 16:15:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710|10708|9207
1732551600000|2024-11-25 16:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|15518
1732551900000|2024-11-25 16:25:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|62071
1732552200000|2024-11-25 16:30:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710|10708|10607
1732552500000|2024-11-25 16:35:00|10710.8|10708.8|10709.2|10707.2|10712.3|10710.3|10709.2|10707.2|5105
1732552800000|2024-11-25 16:40:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|5436
1732553100000|2024-11-25 16:45:00|10706.9|10704.9|10710|10708|10710|10708|10706.9|10704.9|24398
1732553400000|2024-11-25 16:50:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10709.2|10707.2|5682
1732553700000|2024-11-25 16:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|5237
1732554000000|2024-11-25 17:00:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|5298
1732554300000|2024-11-25 17:05:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|4912
1732554600000|2024-11-25 17:10:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|15628
1732554900000|2024-11-25 17:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|10487
1732555200000|2024-11-25 17:20:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|6248
1732555500000|2024-11-25 17:25:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|5602
1732555800000|2024-11-25 17:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|8110
1732556100000|2024-11-25 17:35:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|56456
1732556400000|2024-11-25 17:40:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710|10708|35405
1732556700000|2024-11-25 17:45:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|11053
1732557000000|2024-11-25 17:50:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|11909
1732557300000|2024-11-25 17:55:00|10712.3|10710.3|10711.2|10709.2|10713.1|10711.1|10710.8|10708.8|9450
1732557600000|2024-11-25 18:00:00|10711.5|10709.5|10717.8|10715.8|10717.8|10715.8|10710.8|10708.8|4614
1732557900000|2024-11-25 18:05:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|5314
1732558200000|2024-11-25 18:10:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|9676
1732558500000|2024-11-25 18:15:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|6255
1732558800000|2024-11-25 18:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|284521
1732559100000|2024-11-25 18:25:00|10720.1|10718.1|10721.7|10719.7|10722.1|10720.1|10718.6|10716.6|139258
1732559400000|2024-11-25 18:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|36444
1732559700000|2024-11-25 18:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|18479
1732560000000|2024-11-25 18:40:00|10722.5|10720.5|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|3202
1732560300000|2024-11-25 18:45:00|10724|10722|10725.2|10723.2|10725.6|10723.6|10724|10722|6085
1732560600000|2024-11-25 18:50:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10724.8|10722.8|5167
1732560900000|2024-11-25 18:55:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|6667
1732561200000|2024-11-25 19:00:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|11597
1732561500000|2024-11-25 19:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|9061
1732561800000|2024-11-25 19:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|4652
1732562100000|2024-11-25 19:15:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|26166
1732562400000|2024-11-25 19:20:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|4415
1732562700000|2024-11-25 19:25:00|10725.6|10723.6|10728|10726|10728|10726|10725.6|10723.6|10706
1732563000000|2024-11-25 19:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|21514
1732563300000|2024-11-25 19:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|6163
1732563600000|2024-11-25 19:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|8267
1732563900000|2024-11-25 19:45:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|10395
1732564200000|2024-11-25 19:50:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|34802
1732564500000|2024-11-25 19:55:00|10727.2|10725.2|10728|10726|10728|10726|10724|10722|12155
1732564800000|2024-11-25 20:00:00|10727.2|10725.2|10724|10722|10727.2|10725.2|10724|10722|49290
1732565100000|2024-11-25 20:05:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|8011
1732565400000|2024-11-25 20:10:00|10724.8|10722.8|10724.4|10722.4|10724.8|10722.8|10724|10722|3944
1732565700000|2024-11-25 20:15:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|5537
1732566000000|2024-11-25 20:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|6034
1732566300000|2024-11-25 20:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|47305
1732566600000|2024-11-25 20:30:00|10725.2|10723.2|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|4770
1732566900000|2024-11-25 20:35:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|6620
1732567200000|2024-11-25 20:40:00|10725.6|10723.6|10726.8|10724.8|10727.2|10725.2|10725.6|10723.6|3929
1732567500000|2024-11-25 20:45:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|7248
1732567800000|2024-11-25 20:50:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|4997
1732568100000|2024-11-25 20:55:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|28235
1732568400000|2024-11-25 21:00:00|10728|10726|10727.6|10725.6|10728.7|10726.7|10727.2|10725.2|10172
1732568700000|2024-11-25 21:05:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|6429
1732569000000|2024-11-25 21:10:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|16280
1732569300000|2024-11-25 21:15:00|10728|10726|10725.6|10723.6|10728|10726|10725.6|10723.6|10322
1732569600000|2024-11-25 21:20:00|10726|10724|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|3167
1732569900000|2024-11-25 21:25:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1867
1732570200000|2024-11-25 21:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|5542
1732570500000|2024-11-25 21:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1769
1732570800000|2024-11-25 21:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|2127
1732571100000|2024-11-25 21:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|7059
1732571400000|2024-11-25 21:50:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|11524
1732571700000|2024-11-25 21:55:00|10726|10724|10725.2|10723.2|10726.4|10724.4|10724.8|10722.8|8642
1732575600000|2024-11-25 23:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|270
1732575900000|2024-11-25 23:05:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|175
1732576200000|2024-11-25 23:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|285
1732576500000|2024-11-25 23:15:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|103
1732576800000|2024-11-25 23:20:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|157
1732577100000|2024-11-25 23:25:00|10726|10724|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|27
1732577400000|2024-11-25 23:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|424
1732577700000|2024-11-25 23:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|369
1732578000000|2024-11-25 23:40:00|10726.4|10724.4|10726.4|10724.4|10729.5|10727.5|10725.6|10723.6|1141
1732578300000|2024-11-25 23:45:00|10726.8|10724.8|10719.4|10717.4|10726.8|10724.8|10719.4|10717.4|7359
1732578600000|2024-11-25 23:50:00|10719.8|10717.8|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|1437
1732578900000|2024-11-25 23:55:00|10718.2|10716.2|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|697
1732492800000|2024-11-25 00:00:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|780
1732493100000|2024-11-25 00:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1263
1732493400000|2024-11-25 00:10:00|10694.4|10692.4|10695.9|10693.9|10696.3|10694.3|10694.4|10692.4|144
1732493700000|2024-11-25 00:15:00|10696.7|10694.7|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|1064
1732494000000|2024-11-25 00:20:00|10695.1|10693.1|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|414
1732494300000|2024-11-25 00:25:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|218
1732494600000|2024-11-25 00:30:00|10693.2|10691.2|10692.8|10690.8|10693.2|10691.2|10692|10690|387
1732494900000|2024-11-25 00:35:00|10692.4|10690.4|10690.5|10688.5|10693.2|10691.2|10689.7|10687.7|765
1732495200000|2024-11-25 00:40:00|10690.8|10688.8|10689.3|10687.3|10691.2|10689.2|10688.9|10686.9|713
1732495500000|2024-11-25 00:45:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|170
1732495800000|2024-11-25 00:50:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|380
1732496100000|2024-11-25 00:55:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|149
1732496400000|2024-11-25 01:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|44
1732496700000|2024-11-25 01:05:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|768
1732497000000|2024-11-25 01:10:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|321
1732497300000|2024-11-25 01:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|325
1732497600000|2024-11-25 01:20:00|10690.1|10688.1|10691.2|10689.2|10691.2|10689.2|10690.1|10688.1|554
1732497900000|2024-11-25 01:25:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|685
1732498200000|2024-11-25 01:30:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|2406
1732498500000|2024-11-25 01:35:00|10692|10690|10690.8|10688.8|10692|10690|10690.5|10688.5|520
1732498800000|2024-11-25 01:40:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|940
1732499100000|2024-11-25 01:45:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|407
1732499400000|2024-11-25 01:50:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|280
1732499700000|2024-11-25 01:55:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|313
1732500000000|2024-11-25 02:00:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10690.5|10688.5|308
1732500300000|2024-11-25 02:05:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|482
1732500600000|2024-11-25 02:10:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|122
1732500900000|2024-11-25 02:15:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|194
1732501200000|2024-11-25 02:20:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692.4|10690.4|898
1732501500000|2024-11-25 02:25:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1247
1732501800000|2024-11-25 02:30:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|393
1732502100000|2024-11-25 02:35:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|484
1732502400000|2024-11-25 02:40:00|10693.6|10691.6|10693.2|10691.2|10694|10692|10692.8|10690.8|770
1732502700000|2024-11-25 02:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|83
1732503000000|2024-11-25 02:50:00|10693.2|10691.2|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|144
1732503300000|2024-11-25 02:55:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|119
1732503600000|2024-11-25 03:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|86
1732503900000|2024-11-25 03:05:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|79
1732504200000|2024-11-25 03:10:00|10693.6|10691.6|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|184
1732504500000|2024-11-25 03:15:00|10694.8|10692.8|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|68
1732504800000|2024-11-25 03:20:00|10694.8|10692.8|10694.4|10692.4|10694.8|10692.8|10694.4|10692.4|589
1732505100000|2024-11-25 03:25:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|261
1732505400000|2024-11-25 03:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10694|10692|712
1732505700000|2024-11-25 03:35:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10694|10692|27
1732506000000|2024-11-25 03:40:00|10694.8|10692.8|10695.1|10693.1|10695.1|10693.1|10694.8|10692.8|74
1732506300000|2024-11-25 03:45:00|10694.8|10692.8|10695.9|10693.9|10695.9|10693.9|10694.8|10692.8|165
1732506600000|2024-11-25 03:50:00|||||||||26
1732506900000|2024-11-25 03:55:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|400
1732507200000|2024-11-25 04:00:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|664
1732507500000|2024-11-25 04:05:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|362
1732507800000|2024-11-25 04:10:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|35
1732508100000|2024-11-25 04:15:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|732
1732508400000|2024-11-25 04:20:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692|10690|747
1732508700000|2024-11-25 04:25:00|10692.8|10690.8|10692.4|10690.4|10692.8|10690.8|10692|10690|3304
1732509000000|2024-11-25 04:30:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|1477
1732509300000|2024-11-25 04:35:00|10694|10692|10694.8|10692.8|10695.1|10693.1|10693.6|10691.6|277
1732509600000|2024-11-25 04:40:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|306
1732509900000|2024-11-25 04:45:00|||||||||5922
1732510200000|2024-11-25 04:50:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|6391
1732510500000|2024-11-25 04:55:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|82
1732510800000|2024-11-25 05:00:00|10692.8|10690.8|10692.8|10690.8|10693.2|10691.2|10692.8|10690.8|45
1732511100000|2024-11-25 05:05:00|10693.2|10691.2|10693.6|10691.6|10693.6|10691.6|10693.2|10691.2|238
1732511400000|2024-11-25 05:10:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|22
1732511700000|2024-11-25 05:15:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|40
1732512000000|2024-11-25 05:20:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|622
1732512300000|2024-11-25 05:25:00|||||||||592
1732512600000|2024-11-25 05:30:00|10694|10692|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|232
1732512900000|2024-11-25 05:35:00|10694|10692|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|437
1732513200000|2024-11-25 05:40:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|214
1732513500000|2024-11-25 05:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|665
1732513800000|2024-11-25 05:50:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|125
1732514100000|2024-11-25 05:55:00|10695.1|10693.1|10697.5|10695.5|10698.3|10696.3|10695.1|10693.1|6590
1732514400000|2024-11-25 06:00:00|10696.7|10694.7|10697.5|10695.5|10699|10697|10696.7|10694.7|31668
1732514700000|2024-11-25 06:05:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|438
1732515000000|2024-11-25 06:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10695.9|10693.9|92
1732515300000|2024-11-25 06:15:00|10698.3|10696.3|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1632
1732515600000|2024-11-25 06:20:00|10698.3|10696.3|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|146
1732515900000|2024-11-25 06:25:00|10699.4|10697.4|10698.7|10696.7|10699.8|10697.8|10698.7|10696.7|4623
1732516200000|2024-11-25 06:30:00|10699|10697|10699.4|10697.4|10699.8|10697.8|10698.3|10696.3|333
1732516500000|2024-11-25 06:35:00|10699|10697|10699|10697|10700.6|10698.6|10699|10697|341
1732516800000|2024-11-25 06:40:00|10699.8|10697.8|10700.2|10698.2|10701.4|10699.4|10699.8|10697.8|340
1732517100000|2024-11-25 06:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|496
1732517400000|2024-11-25 06:50:00|10698.3|10696.3|10701.4|10699.4|10701.4|10699.4|10698.3|10696.3|389
1732517700000|2024-11-25 06:55:00|10700.6|10698.6|10701.8|10699.8|10702.2|10700.2|10700.6|10698.6|485
1732518000000|2024-11-25 07:00:00|10702.2|10700.2|10703|10701|10703.7|10701.7|10701.4|10699.4|772
1732518300000|2024-11-25 07:05:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|795
1732518600000|2024-11-25 07:10:00|10701.8|10699.8|10699.8|10697.8|10702.2|10700.2|10699.8|10697.8|1184
1732518900000|2024-11-25 07:15:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|532
1732519200000|2024-11-25 07:20:00|10699.8|10697.8|10701|10699|10701.4|10699.4|10699.8|10697.8|624
1732519500000|2024-11-25 07:25:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|663
1732519800000|2024-11-25 07:30:00|10701|10699|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|595
1732520100000|2024-11-25 07:35:00|10701|10699|10700.6|10698.6|10701|10699|10699.8|10697.8|3409
1732520400000|2024-11-25 07:40:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10699.8|10697.8|1876
1732520700000|2024-11-25 07:45:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10698.3|10696.3|1126
1732521000000|2024-11-25 07:50:00|10699.8|10697.8|10697.5|10695.5|10699.8|10697.8|10697.5|10695.5|1375
1732521300000|2024-11-25 07:55:00|10697.1|10695.1|10695.1|10693.1|10697.5|10695.5|10694.4|10692.4|14667
1732521600000|2024-11-25 08:00:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|1245
1732521900000|2024-11-25 08:05:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692|10690|2814
1732522200000|2024-11-25 08:10:00|10692.8|10690.8|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|1335
1732522500000|2024-11-25 08:15:00|10693.6|10691.6|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|1090
1732522800000|2024-11-25 08:20:00|10694.4|10692.4|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|2204
1732523100000|2024-11-25 08:25:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|14388
1732523400000|2024-11-25 08:30:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10692.8|10690.8|32855
1732523700000|2024-11-25 08:35:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|606
1732524000000|2024-11-25 08:40:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|3477
1732524300000|2024-11-25 08:45:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1538
1732524600000|2024-11-25 08:50:00|10692.4|10690.4|10696.7|10694.7|10696.7|10694.7|10692.4|10690.4|3426
1732524900000|2024-11-25 08:55:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|3234
1732525200000|2024-11-25 09:00:00|10693.2|10691.2|10692|10690|10695.1|10693.1|10692|10690|1968
1732525500000|2024-11-25 09:05:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10691.2|10689.2|3004
1732525800000|2024-11-25 09:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1680
1732526100000|2024-11-25 09:15:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10689.7|10687.7|3931
1732526400000|2024-11-25 09:20:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|11665
1732526700000|2024-11-25 09:25:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|3275
1732527000000|2024-11-25 09:30:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|6479
1732527300000|2024-11-25 09:35:00|10688.9|10686.9|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|3528
1732527600000|2024-11-25 09:40:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1924
1732527900000|2024-11-25 09:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|4619
1732528200000|2024-11-25 09:50:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10688.9|10686.9|12624
1732528500000|2024-11-25 09:55:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|4445
1732528800000|2024-11-25 10:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|3411
1732529100000|2024-11-25 10:05:00|10690.1|10688.1|10690.5|10688.5|10691.2|10689.2|10689.7|10687.7|4231
1732529400000|2024-11-25 10:10:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|4496
1732529700000|2024-11-25 10:15:00|10689.3|10687.3|10691.2|10689.2|10691.2|10689.2|10689.3|10687.3|7583
1732530000000|2024-11-25 10:20:00|10690.8|10688.8|10690.5|10688.5|10692|10690|10690.5|10688.5|7110
1732530300000|2024-11-25 10:25:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|2187
1732530600000|2024-11-25 10:30:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10691.2|10689.2|2424
1732530900000|2024-11-25 10:35:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|10704
1732531200000|2024-11-25 10:40:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1174
1732531500000|2024-11-25 10:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1379
1732531800000|2024-11-25 10:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1197
1732532100000|2024-11-25 10:55:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1191
1732532400000|2024-11-25 11:00:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|2682
1732532700000|2024-11-25 11:05:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1964
1732533000000|2024-11-25 11:10:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10690.5|10688.5|1322
1732533300000|2024-11-25 11:15:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10690.5|10688.5|6726
1732533600000|2024-11-25 11:20:00|10690.8|10688.8|10692|10690|10692|10690|10690.5|10688.5|1112
1732533900000|2024-11-25 11:25:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|1296
1732534200000|2024-11-25 11:30:00|10690.1|10688.1|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|2332
1732534500000|2024-11-25 11:35:00|10690.1|10688.1|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|7966
1732534800000|2024-11-25 11:40:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|2899
1732535100000|2024-11-25 11:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1166
1732535400000|2024-11-25 11:50:00|10688.5|10686.5|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|6123
1732535700000|2024-11-25 11:55:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|3933
1732536000000|2024-11-25 12:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|15089
1732536300000|2024-11-25 12:05:00|10687.7|10685.7|10685|10683|10688.1|10686.1|10685|10683|13351
1732536600000|2024-11-25 12:10:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10684.2|10682.2|1835
1732536900000|2024-11-25 12:15:00|10685.4|10683.4|10685|10683|10685.8|10683.8|10685|10683|1768
1732537200000|2024-11-25 12:20:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|4214
1732537500000|2024-11-25 12:25:00|10685|10683|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|15358
1732537800000|2024-11-25 12:30:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2170
1732538100000|2024-11-25 12:35:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|9311
1732538400000|2024-11-25 12:40:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|4273
1732538700000|2024-11-25 12:45:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|5239
1732539000000|2024-11-25 12:50:00|10691.6|10689.6|10692|10690|10692.8|10690.8|10691.2|10689.2|3038
1732539300000|2024-11-25 12:55:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.4|10690.4|10630
1732539600000|2024-11-25 13:00:00|10694.4|10692.4|10695.9|10693.9|10698.3|10696.3|10694.4|10692.4|5202
1732539900000|2024-11-25 13:05:00|10696.7|10694.7|10699.8|10697.8|10699.8|10697.8|10695.9|10693.9|3552
1732540200000|2024-11-25 13:10:00|10700.6|10698.6|10703|10701|10703.7|10701.7|10699.8|10697.8|10291
1732540500000|2024-11-25 13:15:00|10703.7|10701.7|10708.4|10706.4|10708.4|10706.4|10703|10701|20533
1732540800000|2024-11-25 13:20:00|10707.6|10705.6|10708.4|10706.4|10709.2|10707.2|10705.3|10703.3|6003
1732541100000|2024-11-25 13:25:00|10707.6|10705.6|10706.9|10704.9|10710|10708|10706.1|10704.1|21353
1732541400000|2024-11-25 13:30:00|10706.1|10704.1|10703|10701|10706.9|10704.9|10703|10701|8303
1732541700000|2024-11-25 13:35:00|10702.2|10700.2|10707.6|10705.6|10710|10708|10702.2|10700.2|41862
1732542000000|2024-11-25 13:40:00|10706.9|10704.9|10710|10708|10710.8|10708.8|10706.9|10704.9|85149
1732542300000|2024-11-25 13:45:00|10709.2|10707.2|10706.9|10704.9|10710.8|10708.8|10706.9|10704.9|38687
1732542600000|2024-11-25 13:50:00|10707.6|10705.6|10709.2|10707.2|10709.2|10707.2|10706.9|10704.9|35006
1732542900000|2024-11-25 13:55:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|29328
1732543200000|2024-11-25 14:00:00|10708.4|10706.4|10707.6|10705.6|10710.8|10708.8|10707.6|10705.6|8386
1732543500000|2024-11-25 14:05:00|10706.9|10704.9|10710|10708|10710|10708|10706.1|10704.1|54993
1732543800000|2024-11-25 14:10:00|10709.2|10707.2|10713.9|10711.9|10713.9|10711.9|10709.2|10707.2|33939
1732544100000|2024-11-25 14:15:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10711.5|10709.5|16891
1732544400000|2024-11-25 14:20:00|10713.9|10711.9|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|54392
1732544700000|2024-11-25 14:25:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10716.2|10714.2|61840
1732545000000|2024-11-25 14:30:00|10719.4|10717.4|10714.7|10712.7|10720.1|10718.1|10714.7|10712.7|13307
1732545300000|2024-11-25 14:35:00|10713.9|10711.9|10713.9|10711.9|10715.8|10713.8|10713.9|10711.9|36930
1732545600000|2024-11-25 14:40:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|19748
1732545900000|2024-11-25 14:45:00|10715.5|10713.5|10714.7|10712.7|10716.2|10714.2|10714.7|10712.7|3580
1732546200000|2024-11-25 14:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|8410
1732546500000|2024-11-25 14:55:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|5015
1732546800000|2024-11-25 15:00:00|10716.6|10714.6|10714.7|10712.7|10718.6|10716.6|10714.7|10712.7|12338
1732547100000|2024-11-25 15:05:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10714.7|10712.7|10716
1732547400000|2024-11-25 15:10:00|10716.6|10714.6|10714.7|10712.7|10717|10715|10714.7|10712.7|11616
1732547700000|2024-11-25 15:15:00|10715.1|10713.1|10716.2|10714.2|10717|10715|10713.9|10711.9|51845
1732548000000|2024-11-25 15:20:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|6982
1732548300000|2024-11-25 15:25:00|10715.8|10713.8|10717.8|10715.8|10718.6|10716.6|10715.8|10713.8|29530
1732548600000|2024-11-25 15:30:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|21582
1732548900000|2024-11-25 15:35:00|10718.6|10716.6|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|7358
1732549200000|2024-11-25 15:40:00|10719.4|10717.4|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|12615
1732549500000|2024-11-25 15:45:00|10717|10715|10717|10715|10717.8|10715.8|10716.2|10714.2|8468
1732549800000|2024-11-25 15:50:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|15209
1732550100000|2024-11-25 15:55:00|10717|10715|10713.9|10711.9|10717|10715|10713.9|10711.9|10241
1732550400000|2024-11-25 16:00:00|10713.5|10711.5|10710|10708|10713.5|10711.5|10710|10708|33089
1732550700000|2024-11-25 16:05:00|10709.2|10707.2|10710|10708|10711.5|10709.5|10708.4|10706.4|9820
1732551000000|2024-11-25 16:10:00|10710.4|10708.4|10710.8|10708.8|10710.8|10708.8|10710|10708|9036
1732551300000|2024-11-25 16:15:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710|10708|9207
1732551600000|2024-11-25 16:20:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|15518
1732551900000|2024-11-25 16:25:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|62071
1732552200000|2024-11-25 16:30:00|10711.5|10709.5|10711.5|10709.5|10713.1|10711.1|10710|10708|10607
1732552500000|2024-11-25 16:35:00|10710.8|10708.8|10709.2|10707.2|10712.3|10710.3|10709.2|10707.2|5105
1732552800000|2024-11-25 16:40:00|10710|10708|10707.6|10705.6|10710|10708|10707.6|10705.6|5436
1732553100000|2024-11-25 16:45:00|10706.9|10704.9|10710|10708|10710|10708|10706.9|10704.9|24398
1732553400000|2024-11-25 16:50:00|10709.2|10707.2|10712.3|10710.3|10712.3|10710.3|10709.2|10707.2|5682
1732553700000|2024-11-25 16:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|5237
1732554000000|2024-11-25 17:00:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|5298
1732554300000|2024-11-25 17:05:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10710.8|10708.8|4912
1732554600000|2024-11-25 17:10:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|15628
1732554900000|2024-11-25 17:15:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|10487
1732555200000|2024-11-25 17:20:00|10712.3|10710.3|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|6248
1732555500000|2024-11-25 17:25:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|5602
1732555800000|2024-11-25 17:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|8110
1732556100000|2024-11-25 17:35:00|10710.8|10708.8|10713.1|10711.1|10713.1|10711.1|10710.8|10708.8|56456
1732556400000|2024-11-25 17:40:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710|10708|35405
1732556700000|2024-11-25 17:45:00|10710.8|10708.8|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|11053
1732557000000|2024-11-25 17:50:00|10711.2|10709.2|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|11909
1732557300000|2024-11-25 17:55:00|10712.3|10710.3|10711.2|10709.2|10713.1|10711.1|10710.8|10708.8|9450
1732557600000|2024-11-25 18:00:00|10711.5|10709.5|10717.8|10715.8|10717.8|10715.8|10710.8|10708.8|4614
1732557900000|2024-11-25 18:05:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|5314
1732558200000|2024-11-25 18:10:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|9676
1732558500000|2024-11-25 18:15:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|6255
1732558800000|2024-11-25 18:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|284521
1732559100000|2024-11-25 18:25:00|10720.1|10718.1|10721.7|10719.7|10722.1|10720.1|10718.6|10716.6|139258
1732559400000|2024-11-25 18:30:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|36444
1732559700000|2024-11-25 18:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10720.9|10718.9|18479
1732560000000|2024-11-25 18:40:00|10722.5|10720.5|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|3202
1732560300000|2024-11-25 18:45:00|10724|10722|10725.2|10723.2|10725.6|10723.6|10724|10722|6085
1732560600000|2024-11-25 18:50:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10724.8|10722.8|5167
1732560900000|2024-11-25 18:55:00|10728|10726|10726.4|10724.4|10728|10726|10726.4|10724.4|6667
1732561200000|2024-11-25 19:00:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|11597
1732561500000|2024-11-25 19:05:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|9061
1732561800000|2024-11-25 19:10:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|4652
1732562100000|2024-11-25 19:15:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|26166
1732562400000|2024-11-25 19:20:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|4415
1732562700000|2024-11-25 19:25:00|10725.6|10723.6|10728|10726|10728|10726|10725.6|10723.6|10706
1732563000000|2024-11-25 19:30:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|21514
1732563300000|2024-11-25 19:35:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|6163
1732563600000|2024-11-25 19:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|8267
1732563900000|2024-11-25 19:45:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|10395
1732564200000|2024-11-25 19:50:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10723.3|10721.3|34802
1732564500000|2024-11-25 19:55:00|10727.2|10725.2|10728|10726|10728|10726|10724|10722|12155
1732564800000|2024-11-25 20:00:00|10727.2|10725.2|10724|10722|10727.2|10725.2|10724|10722|49290
1732565100000|2024-11-25 20:05:00|10724.4|10722.4|10724|10722|10724.8|10722.8|10724|10722|8011
1732565400000|2024-11-25 20:10:00|10724.8|10722.8|10724.4|10722.4|10724.8|10722.8|10724|10722|3944
1732565700000|2024-11-25 20:15:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|5537
1732566000000|2024-11-25 20:20:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|6034
1732566300000|2024-11-25 20:25:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|47305
1732566600000|2024-11-25 20:30:00|10725.2|10723.2|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|4770
1732566900000|2024-11-25 20:35:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|6620
1732567200000|2024-11-25 20:40:00|10725.6|10723.6|10726.8|10724.8|10727.2|10725.2|10725.6|10723.6|3929
1732567500000|2024-11-25 20:45:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|7248
1732567800000|2024-11-25 20:50:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|4997
1732568100000|2024-11-25 20:55:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10725.6|10723.6|28235
1732568400000|2024-11-25 21:00:00|10728|10726|10727.6|10725.6|10728.7|10726.7|10727.2|10725.2|10172
1732568700000|2024-11-25 21:05:00|10727.2|10725.2|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|6429
1732569000000|2024-11-25 21:10:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10728|10726|16280
1732569300000|2024-11-25 21:15:00|10728|10726|10725.6|10723.6|10728|10726|10725.6|10723.6|10322
1732569600000|2024-11-25 21:20:00|10726|10724|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|3167
1732569900000|2024-11-25 21:25:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1867
1732570200000|2024-11-25 21:30:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|5542
1732570500000|2024-11-25 21:35:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|1769
1732570800000|2024-11-25 21:40:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|2127
1732571100000|2024-11-25 21:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|7059
1732571400000|2024-11-25 21:50:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|11524
1732571700000|2024-11-25 21:55:00|10726|10724|10725.2|10723.2|10726.4|10724.4|10724.8|10722.8|8642
1732575600000|2024-11-25 23:00:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|270
1732575900000|2024-11-25 23:05:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|175
1732576200000|2024-11-25 23:10:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|285
1732576500000|2024-11-25 23:15:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|103
1732576800000|2024-11-25 23:20:00|10726|10724|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|157
1732577100000|2024-11-25 23:25:00|10726|10724|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|27
1732577400000|2024-11-25 23:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|424
1732577700000|2024-11-25 23:35:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|369
1732578000000|2024-11-25 23:40:00|10726.4|10724.4|10726.4|10724.4|10729.5|10727.5|10725.6|10723.6|1141
1732578300000|2024-11-25 23:45:00|10726.8|10724.8|10719.4|10717.4|10726.8|10724.8|10719.4|10717.4|7359
1732578600000|2024-11-25 23:50:00|10719.8|10717.8|10717.8|10715.8|10720.1|10718.1|10717.8|10715.8|1437
1732578900000|2024-11-25 23:55:00|10718.2|10716.2|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|697
1732579200000|2024-11-26 00:00:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|238
1732579500000|2024-11-26 00:05:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|14740
1732579800000|2024-11-26 00:10:00|10717.8|10715.8|10716.2|10714.2|10718.6|10716.6|10716.2|10714.2|30857
1732580100000|2024-11-26 00:15:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|942
1732580400000|2024-11-26 00:20:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|339
1732580700000|2024-11-26 00:25:00|10717|10715|10717|10715|10717|10715|10717|10715|152
1732581000000|2024-11-26 00:30:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717|10715|132
1732581300000|2024-11-26 00:35:00|10718.6|10716.6|10720.1|10718.1|10720.1|10718.1|10718.6|10716.6|798
1732581600000|2024-11-26 00:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1312
1732581900000|2024-11-26 00:45:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1348
1732582200000|2024-11-26 00:50:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|500
1732582500000|2024-11-26 00:55:00|10719|10717|10718.6|10716.6|10719.8|10717.8|10718.6|10716.6|126
1732582800000|2024-11-26 01:00:00|10717.8|10715.8|10719.4|10717.4|10720.9|10718.9|10717.8|10715.8|516
1732583100000|2024-11-26 01:05:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|296
1732583400000|2024-11-26 01:10:00|10719|10717|10720.1|10718.1|10720.5|10718.5|10718.6|10716.6|1624
1732583700000|2024-11-26 01:15:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.9|10718.9|1024
1732584000000|2024-11-26 01:20:00|10721.3|10719.3|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|677
1732584300000|2024-11-26 01:25:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|831
1732584600000|2024-11-26 01:30:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|19669
1732584900000|2024-11-26 01:35:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|9226
1732585200000|2024-11-26 01:40:00|10720.5|10718.5|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|132
1732585500000|2024-11-26 01:45:00|10719.4|10717.4|10719.4|10717.4|10719.8|10717.8|10719.4|10717.4|242
1732585800000|2024-11-26 01:50:00|10719.8|10717.8|10720.1|10718.1|10720.9|10718.9|10719.8|10717.8|134
1732586100000|2024-11-26 01:55:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|481
1732586400000|2024-11-26 02:00:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|213
1732586700000|2024-11-26 02:05:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|427
1732587000000|2024-11-26 02:10:00|10718.6|10716.6|10718.2|10716.2|10718.6|10716.6|10717.8|10715.8|451
1732587300000|2024-11-26 02:15:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.2|10716.2|290
1732587600000|2024-11-26 02:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|228
1732587900000|2024-11-26 02:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|432
1732588200000|2024-11-26 02:30:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|583
1732588500000|2024-11-26 02:35:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|1099
1732588800000|2024-11-26 02:40:00|10721.3|10719.3|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|130
1732589100000|2024-11-26 02:45:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|1862
1732589400000|2024-11-26 02:50:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|1330
1732589700000|2024-11-26 02:55:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|435
1732590000000|2024-11-26 03:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|510
1732590300000|2024-11-26 03:05:00|10718.2|10716.2|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|280
1732590600000|2024-11-26 03:10:00|10719|10717|10719.4|10717.4|10720.1|10718.1|10719|10717|237
1732590900000|2024-11-26 03:15:00|||||||||15
1732591200000|2024-11-26 03:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1126
1732591500000|2024-11-26 03:25:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|56
1732591800000|2024-11-26 03:30:00|||||||||674
1732592100000|2024-11-26 03:35:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|437
1732592400000|2024-11-26 03:40:00|||||||||22
1732592700000|2024-11-26 03:45:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1796
1732593000000|2024-11-26 03:50:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|199
1732593300000|2024-11-26 03:55:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|139
1732593600000|2024-11-26 04:00:00|||||||||121
1732593900000|2024-11-26 04:05:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|79
1732594200000|2024-11-26 04:10:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|208
1732594500000|2024-11-26 04:15:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|24
1732594800000|2024-11-26 04:20:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|3142
1732595100000|2024-11-26 04:25:00|10719|10717|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|2220
1732595400000|2024-11-26 04:30:00|||||||||13
1732595700000|2024-11-26 04:35:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|170
1732596000000|2024-11-26 04:40:00|||||||||293
1732596300000|2024-11-26 04:45:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|414
1732596600000|2024-11-26 04:50:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|200
1732596900000|2024-11-26 04:55:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.4|10715.4|479
1732597200000|2024-11-26 05:00:00|10718.6|10716.6|10718.2|10716.2|10718.6|10716.6|10717.8|10715.8|101
1732597500000|2024-11-26 05:05:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|349
1732597800000|2024-11-26 05:10:00|10718.2|10716.2|10718.2|10716.2|10718.6|10716.6|10717.8|10715.8|592
1732598100000|2024-11-26 05:15:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|247
1732598400000|2024-11-26 05:20:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|162
1732598700000|2024-11-26 05:25:00|||||||||84
1732599000000|2024-11-26 05:30:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|182
1732599300000|2024-11-26 05:35:00|||||||||30
1732599600000|2024-11-26 05:40:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|530
1732599900000|2024-11-26 05:45:00|||||||||160
1732600200000|2024-11-26 05:50:00|||||||||366
1732600500000|2024-11-26 05:55:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|225
1732600800000|2024-11-26 06:00:00|||||||||11
1732601100000|2024-11-26 06:05:00|10718.2|10716.2|10717|10715|10718.2|10716.2|10717|10715|211
1732601400000|2024-11-26 06:10:00|10716.6|10714.6|10717|10715|10717|10715|10716.2|10714.2|314
1732601700000|2024-11-26 06:15:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|811
1732602000000|2024-11-26 06:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|933
1732602300000|2024-11-26 06:25:00|10717|10715|10717|10715|10717|10715|10717|10715|528
1732602600000|2024-11-26 06:30:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|170
1732602900000|2024-11-26 06:35:00|10717|10715|10717|10715|10717|10715|10717|10715|309
1732603200000|2024-11-26 06:40:00|||||||||194
1732603500000|2024-11-26 06:45:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|1185
1732603800000|2024-11-26 06:50:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|2464
1732604100000|2024-11-26 06:55:00|||||||||185
1732604400000|2024-11-26 07:00:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|842
1732604700000|2024-11-26 07:05:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|461
1732605000000|2024-11-26 07:10:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.4|10715.4|974
1732605300000|2024-11-26 07:15:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1081
1732605600000|2024-11-26 07:20:00|10717|10715|10715.5|10713.5|10717|10715|10715.5|10713.5|1454
1732605900000|2024-11-26 07:25:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|13783
1732606200000|2024-11-26 07:30:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|735
1732606500000|2024-11-26 07:35:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|4257
1732606800000|2024-11-26 07:40:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|588
1732607100000|2024-11-26 07:45:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|605
1732607400000|2024-11-26 07:50:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|779
1732607700000|2024-11-26 07:55:00|10713.1|10711.1|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|815
1732608000000|2024-11-26 08:00:00|10714.3|10712.3|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|3470
1732608300000|2024-11-26 08:05:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2959
1732608600000|2024-11-26 08:10:00|10715.8|10713.8|10717|10715|10717|10715|10715.5|10713.5|1210
1732608900000|2024-11-26 08:15:00|10716.2|10714.2|10714.7|10712.7|10717|10715|10714.7|10712.7|1212
1732609200000|2024-11-26 08:20:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|2922
1732609500000|2024-11-26 08:25:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1877
1732609800000|2024-11-26 08:30:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2344
1732610100000|2024-11-26 08:35:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10715.5|10713.5|2762
1732610400000|2024-11-26 08:40:00|10716.6|10714.6|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|2648
1732610700000|2024-11-26 08:45:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|3341
1732611000000|2024-11-26 08:50:00|10714.7|10712.7|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|628
1732611300000|2024-11-26 08:55:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|935
1732611600000|2024-11-26 09:00:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|1846
1732611900000|2024-11-26 09:05:00|10713.9|10711.9|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|945
1732612200000|2024-11-26 09:10:00|||||||||2072
1732612500000|2024-11-26 09:15:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|1229
1732612800000|2024-11-26 09:20:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|1219
1732613100000|2024-11-26 09:25:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|2364
1732613400000|2024-11-26 09:30:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10713.1|10711.1|4625
1732613700000|2024-11-26 09:35:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|808
1732614000000|2024-11-26 09:40:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10715.1|10713.1|4246
1732614300000|2024-11-26 09:45:00|10715.1|10713.1|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|598
1732614600000|2024-11-26 09:50:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1533
1732614900000|2024-11-26 09:55:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|15773
1732615200000|2024-11-26 10:00:00|10715.5|10713.5|10713.9|10711.9|10716.2|10714.2|10713.9|10711.9|1316
1732615500000|2024-11-26 10:05:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|4601
1732615800000|2024-11-26 10:10:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|3090
1732616100000|2024-11-26 10:15:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|2103
1732616400000|2024-11-26 10:20:00|10714.7|10712.7|10713.9|10711.9|10715.5|10713.5|10713.9|10711.9|1284
1732616700000|2024-11-26 10:25:00|||||||||1916
1732617000000|2024-11-26 10:30:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|797
1732617300000|2024-11-26 10:35:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1844
1732617600000|2024-11-26 10:40:00|||||||||1489
1732617900000|2024-11-26 10:45:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|6394
1732618200000|2024-11-26 10:50:00|10717|10715|10717|10715|10718.6|10716.6|10717|10715|10041
1732618500000|2024-11-26 10:55:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|2281
1732618800000|2024-11-26 11:00:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|1700
1732619100000|2024-11-26 11:05:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|3213
1732619400000|2024-11-26 11:10:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|4330
1732619700000|2024-11-26 11:15:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|417
1732620000000|2024-11-26 11:20:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|578
1732620300000|2024-11-26 11:25:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|2000
1732620600000|2024-11-26 11:30:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|878
1732620900000|2024-11-26 11:35:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|688
1732621200000|2024-11-26 11:40:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|539
1732621500000|2024-11-26 11:45:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|3462
1732621800000|2024-11-26 11:50:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|762
1732622100000|2024-11-26 11:55:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|399
1732622400000|2024-11-26 12:00:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|1480
1732622700000|2024-11-26 12:05:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|8675
1732623000000|2024-11-26 12:10:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|4678
1732623300000|2024-11-26 12:15:00|10722.5|10720.5|10724|10722|10724|10722|10721.7|10719.7|3504
1732623600000|2024-11-26 12:20:00|10724.8|10722.8|10726.4|10724.4|10726.4|10724.4|10724|10722|2268
1732623900000|2024-11-26 12:25:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|57728
1732624200000|2024-11-26 12:30:00|10729.5|10727.5|10726.4|10724.4|10729.5|10727.5|10726.4|10724.4|4439
1732624500000|2024-11-26 12:35:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|17116
1732624800000|2024-11-26 12:40:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|5985
1732625100000|2024-11-26 12:45:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|4303
1732625400000|2024-11-26 12:50:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|2211
1732625700000|2024-11-26 12:55:00|10728|10726|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|13690
1732626000000|2024-11-26 13:00:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10725.6|10723.6|7572
1732626300000|2024-11-26 13:05:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|2555
1732626600000|2024-11-26 13:10:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|5738
1732626900000|2024-11-26 13:15:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|3493
1732627200000|2024-11-26 13:20:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10722.5|10720.5|22538
1732627500000|2024-11-26 13:25:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|11415
1732627800000|2024-11-26 13:30:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|17338
1732628100000|2024-11-26 13:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|4599
1732628400000|2024-11-26 13:40:00|10724|10722|10724|10722|10725.6|10723.6|10724|10722|12462
1732628700000|2024-11-26 13:45:00|10724.8|10722.8|10727.2|10725.2|10728|10726|10724|10722|23763
1732629000000|2024-11-26 13:50:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|10545
1732629300000|2024-11-26 13:55:00|10724.8|10722.8|10721.7|10719.7|10725.6|10723.6|10721.7|10719.7|7620
1732629600000|2024-11-26 14:00:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.1|10718.1|12168
1732629900000|2024-11-26 14:05:00|10720.1|10718.1|10720.9|10718.9|10722.5|10720.5|10719.4|10717.4|8496
1732630200000|2024-11-26 14:10:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|5511
1732630500000|2024-11-26 14:15:00|10720.1|10718.1|10720.9|10718.9|10721.7|10719.7|10719.4|10717.4|49069
1732630800000|2024-11-26 14:20:00|10720.1|10718.1|10718.6|10716.6|10721.7|10719.7|10717.8|10715.8|9205
1732631100000|2024-11-26 14:25:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|3693
1732631400000|2024-11-26 14:30:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717|10715|8768
1732631700000|2024-11-26 14:35:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|10639
1732632000000|2024-11-26 14:40:00|10717.8|10715.8|10714.7|10712.7|10718.6|10716.6|10713.9|10711.9|18457
1732632300000|2024-11-26 14:45:00|10713.9|10711.9|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|14356
1732632600000|2024-11-26 14:50:00|10713.9|10711.9|10712.3|10710.3|10713.9|10711.9|10712.3|10710.3|17007
1732632900000|2024-11-26 14:55:00|10713.1|10711.1|10712.3|10710.3|10713.9|10711.9|10711.5|10709.5|15820
1732633200000|2024-11-26 15:00:00|10712.7|10710.7|10708.4|10706.4|10716.2|10714.2|10708.4|10706.4|35129
1732633500000|2024-11-26 15:05:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10706.9|10704.9|21594
1732633800000|2024-11-26 15:10:00|10710.8|10708.8|10708.4|10706.4|10710.8|10708.8|10708.4|10706.4|7872
1732634100000|2024-11-26 15:15:00|10709.2|10707.2|10708.4|10706.4|10710.8|10708.8|10707.6|10705.6|7681
1732634400000|2024-11-26 15:20:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10706.1|10704.1|9040
1732634700000|2024-11-26 15:25:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|22868
1732635000000|2024-11-26 15:30:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|3624
1732635300000|2024-11-26 15:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|3109
1732635600000|2024-11-26 15:40:00|10706.1|10704.1|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|5946
1732635900000|2024-11-26 15:45:00|10707.6|10705.6|10707.6|10705.6|10710|10708|10707.6|10705.6|5952
1732636200000|2024-11-26 15:50:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10706.1|10704.1|4797
1732636500000|2024-11-26 15:55:00|10706.9|10704.9|10708.4|10706.4|10708.4|10706.4|10706.1|10704.1|4764
1732636800000|2024-11-26 16:00:00|10707.6|10705.6|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|5246
1732637100000|2024-11-26 16:05:00|10707.6|10705.6|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|5457
1732637400000|2024-11-26 16:10:00|10706.9|10704.9|10704.5|10702.5|10706.9|10704.9|10704.5|10702.5|15633
1732637700000|2024-11-26 16:15:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|4548
1732638000000|2024-11-26 16:20:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|3406
1732638300000|2024-11-26 16:25:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10705.3|10703.3|5594
1732638600000|2024-11-26 16:30:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|4162
1732638900000|2024-11-26 16:35:00|10706.9|10704.9|10708.4|10706.4|10709.2|10707.2|10706.9|10704.9|4173
1732639200000|2024-11-26 16:40:00|10709.2|10707.2|10706.9|10704.9|10709.2|10707.2|10706.1|10704.1|5031
1732639500000|2024-11-26 16:45:00|10707.3|10705.3|10705.3|10703.3|10707.6|10705.6|10705.3|10703.3|3810
1732639800000|2024-11-26 16:50:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|3095
1732640100000|2024-11-26 16:55:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|3693
1732640400000|2024-11-26 17:00:00|10706.1|10704.1|10706.9|10704.9|10707.6|10705.6|10706.1|10704.1|2983
1732640700000|2024-11-26 17:05:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|2265
1732641000000|2024-11-26 17:10:00|10708.4|10706.4|10710|10708|10710|10708|10708.4|10706.4|5519
1732641300000|2024-11-26 17:15:00|10710.4|10708.4|10712.3|10710.3|10712.3|10710.3|10710.4|10708.4|3112
1732641600000|2024-11-26 17:20:00|10711.5|10709.5|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|2607
1732641900000|2024-11-26 17:25:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|5042
1732642200000|2024-11-26 17:30:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3996
1732642500000|2024-11-26 17:35:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|3637
1732642800000|2024-11-26 17:40:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|6973
1732643100000|2024-11-26 17:45:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10709.2|10707.2|4460
1732643400000|2024-11-26 17:50:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710|10708|8797
1732643700000|2024-11-26 17:55:00|10711.5|10709.5|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|7948
1732644000000|2024-11-26 18:00:00|10708.8|10706.8|10710|10708|10711.5|10709.5|10708.8|10706.8|17783
1732644300000|2024-11-26 18:05:00|10710.8|10708.8|10708.4|10706.4|10711.5|10709.5|10708.4|10706.4|6530
1732644600000|2024-11-26 18:10:00|10707.6|10705.6|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|8222
1732644900000|2024-11-26 18:15:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|4014
1732645200000|2024-11-26 18:20:00|10706.1|10704.1|10706.9|10704.9|10708.4|10706.4|10706.1|10704.1|4421
1732645500000|2024-11-26 18:25:00|10706.5|10704.5|10705.3|10703.3|10706.9|10704.9|10705.3|10703.3|3723
1732645800000|2024-11-26 18:30:00|10706.1|10704.1|10707.6|10705.6|10708.4|10706.4|10706.1|10704.1|5583
1732646100000|2024-11-26 18:35:00|10708.4|10706.4|10708.4|10706.4|10710|10708|10708.4|10706.4|3172
1732646400000|2024-11-26 18:40:00|10709.2|10707.2|10709.2|10707.2|10709.2|10707.2|10708.4|10706.4|4273
1732646700000|2024-11-26 18:45:00|10710|10708|10708.4|10706.4|10710|10708|10708.4|10706.4|2796
1732647000000|2024-11-26 18:50:00|10707.6|10705.6|10706.9|10704.9|10708.4|10706.4|10706.5|10704.5|4417
1732647300000|2024-11-26 18:55:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|4337
1732647600000|2024-11-26 19:00:00|10706.1|10704.1|10711.5|10709.5|10711.5|10709.5|10706.1|10704.1|5723
1732647900000|2024-11-26 19:05:00|10712.3|10710.3|10708.4|10706.4|10713.1|10711.1|10708.4|10706.4|10221
1732648200000|2024-11-26 19:10:00|10709.2|10707.2|10709.2|10707.2|10710|10708|10707.6|10705.6|4437
1732648500000|2024-11-26 19:15:00|10708.4|10706.4|10708.4|10706.4|10709.2|10707.2|10707.6|10705.6|6443
1732648800000|2024-11-26 19:20:00|10708|10706|10708.4|10706.4|10708.4|10706.4|10707.6|10705.6|1836
1732649100000|2024-11-26 19:25:00|10709.2|10707.2|10708.4|10706.4|10709.2|10707.2|10708.4|10706.4|4232
1732649400000|2024-11-26 19:30:00|10709.2|10707.2|10710|10708|10710|10708|10706.9|10704.9|3425
1732649700000|2024-11-26 19:35:00|10709.6|10707.6|10711.5|10709.5|10711.5|10709.5|10709.6|10707.6|2503
1732650000000|2024-11-26 19:40:00|10711.9|10709.9|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|1766
1732650300000|2024-11-26 19:45:00|10712.3|10710.3|10714.7|10712.7|10714.7|10712.7|10711.5|10709.5|21218
1732650600000|2024-11-26 19:50:00|10713.9|10711.9|10717|10715|10717|10715|10713.9|10711.9|2916
1732650900000|2024-11-26 19:55:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10715.5|10713.5|15140
1732651200000|2024-11-26 20:00:00|10718.6|10716.6|10715.1|10713.1|10718.6|10716.6|10715.1|10713.1|2223
1732651500000|2024-11-26 20:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|3340
1732651800000|2024-11-26 20:10:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|7519
1732652100000|2024-11-26 20:15:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|3307
1732652400000|2024-11-26 20:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|4512
1732652700000|2024-11-26 20:25:00|10717|10715|10716.2|10714.2|10717|10715|10715.1|10713.1|8106
1732653000000|2024-11-26 20:30:00|10717|10715|10717.8|10715.8|10719.4|10717.4|10717|10715|9617
1732653300000|2024-11-26 20:35:00|10717|10715|10717|10715|10717.8|10715.8|10715.5|10713.5|1588
1732653600000|2024-11-26 20:40:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717|10715|1719
1732653900000|2024-11-26 20:45:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|9174
1732654200000|2024-11-26 20:50:00|10717.8|10715.8|10717|10715|10718.2|10716.2|10717|10715|2597
1732654500000|2024-11-26 20:55:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10716.2|10714.2|16806
1732654800000|2024-11-26 21:00:00|10718.6|10716.6|10717|10715|10719.4|10717.4|10717|10715|9408
1732655100000|2024-11-26 21:05:00|10717.4|10715.4|10717|10715|10717.8|10715.8|10717|10715|4872
1732655400000|2024-11-26 21:10:00|10717.8|10715.8|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|5948
1732655700000|2024-11-26 21:15:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|4465
1732656000000|2024-11-26 21:20:00|10720.9|10718.9|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|1683
1732656300000|2024-11-26 21:25:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1546
1732656600000|2024-11-26 21:30:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|2670
1732656900000|2024-11-26 21:35:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|4833
1732657200000|2024-11-26 21:40:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1004
1732657500000|2024-11-26 21:45:00|10719.4|10717.4|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1470
1732657800000|2024-11-26 21:50:00|10719.8|10717.8|10718.6|10716.6|10719.8|10717.8|10718.6|10716.6|1100
1732658100000|2024-11-26 21:55:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10716.2|10714.2|2815
1732662000000|2024-11-26 23:00:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1549
1732662300000|2024-11-26 23:05:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|13
1732662600000|2024-11-26 23:10:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|213
1732662900000|2024-11-26 23:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|109
1732663200000|2024-11-26 23:20:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|590
1732663500000|2024-11-26 23:25:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|65
1732663800000|2024-11-26 23:30:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|242
1732664100000|2024-11-26 23:35:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|227
1732664400000|2024-11-26 23:40:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|460
1732664700000|2024-11-26 23:45:00|10717|10715|10716.6|10714.6|10717|10715|10716.2|10714.2|196
1732665000000|2024-11-26 23:50:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|109
1732665300000|2024-11-26 23:55:00|10717|10715|10717|10715|10717|10715|10717|10715|189
1732665600000|2024-11-27 00:00:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717.8|10715.8|512
1732665900000|2024-11-27 00:05:00|10719.4|10717.4|10719.4|10717.4|10719.8|10717.8|10718.6|10716.6|671
1732666200000|2024-11-27 00:10:00|10718.6|10716.6|10719|10717|10719.4|10717.4|10718.6|10716.6|87
1732666500000|2024-11-27 00:15:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717|10715|1021
1732666800000|2024-11-27 00:20:00|10719.4|10717.4|10720.1|10718.1|10720.5|10718.5|10718.6|10716.6|799
1732667100000|2024-11-27 00:25:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|268
1732667400000|2024-11-27 00:30:00|10719.4|10717.4|10719.4|10717.4|10720.9|10718.9|10717.8|10715.8|640
1732667700000|2024-11-27 00:35:00|10718.6|10716.6|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|466
1732668000000|2024-11-27 00:40:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|1575
1732668300000|2024-11-27 00:45:00|||||||||186
1732668600000|2024-11-27 00:50:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|753
1732668900000|2024-11-27 00:55:00|10718.6|10716.6|10719.4|10717.4|10720.1|10718.1|10718.6|10716.6|219
1732669200000|2024-11-27 01:00:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|236
1732669500000|2024-11-27 01:05:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10717.8|10715.8|456
1732669800000|2024-11-27 01:10:00|10719.4|10717.4|10717|10715|10719.4|10717.4|10717|10715|500
1732670100000|2024-11-27 01:15:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717|10715|742
1732670400000|2024-11-27 01:20:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|613
1732670700000|2024-11-27 01:25:00|10719|10717|10717|10715|10719|10717|10717|10715|411
1732671000000|2024-11-27 01:30:00|10717.4|10715.4|10717.8|10715.8|10717.8|10715.8|10717|10715|385
1732671300000|2024-11-27 01:35:00|10718.2|10716.2|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|115
1732671600000|2024-11-27 01:40:00|10719.4|10717.4|10719.8|10717.8|10720.1|10718.1|10718.6|10716.6|248
1732671900000|2024-11-27 01:45:00|10719.4|10717.4|10720.9|10718.9|10720.9|10718.9|10719.4|10717.4|109
1732672200000|2024-11-27 01:50:00|10721.3|10719.3|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|590
1732672500000|2024-11-27 01:55:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|265
1732672800000|2024-11-27 02:00:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|628
1732673100000|2024-11-27 02:05:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.5|10718.5|937
1732673400000|2024-11-27 02:10:00|10721.3|10719.3|10720.1|10718.1|10721.7|10719.7|10720.1|10718.1|1221
1732673700000|2024-11-27 02:15:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10719.4|10717.4|311
1732674000000|2024-11-27 02:20:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|1289
1732674300000|2024-11-27 02:25:00|||||||||49
1732674600000|2024-11-27 02:30:00|10720.9|10718.9|10720.5|10718.5|10720.9|10718.9|10720.1|10718.1|204
1732674900000|2024-11-27 02:35:00|10720.9|10718.9|10721.3|10719.3|10721.7|10719.7|10720.9|10718.9|220
1732675200000|2024-11-27 02:40:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|168
1732675500000|2024-11-27 02:45:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|247
1732675800000|2024-11-27 02:50:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|453
1732676100000|2024-11-27 02:55:00|10721.3|10719.3|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|119
1732676400000|2024-11-27 03:00:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.5|10718.5|149
1732676700000|2024-11-27 03:05:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|225
1732677000000|2024-11-27 03:10:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|7642
1732677300000|2024-11-27 03:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|787
1732677600000|2024-11-27 03:20:00|||||||||27
1732677900000|2024-11-27 03:25:00|||||||||3
1732678200000|2024-11-27 03:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|219
1732678500000|2024-11-27 03:35:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|188
1732678800000|2024-11-27 03:40:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|269
1732679100000|2024-11-27 03:45:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|467
1732679400000|2024-11-27 03:50:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|88
1732679700000|2024-11-27 03:55:00|||||||||188
1732680000000|2024-11-27 04:00:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|328
1732680300000|2024-11-27 04:05:00|||||||||47
1732680600000|2024-11-27 04:10:00|||||||||74
1732680900000|2024-11-27 04:15:00|10723.3|10721.3|10722.9|10720.9|10723.3|10721.3|10722.5|10720.5|385
1732681200000|2024-11-27 04:20:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|22
1732681500000|2024-11-27 04:25:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.9|10720.9|122
1732681800000|2024-11-27 04:30:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|88
1732682100000|2024-11-27 04:35:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|211
1732682400000|2024-11-27 04:40:00|||||||||60
1732682700000|2024-11-27 04:45:00|||||||||2
1732683000000|2024-11-27 04:50:00|||||||||263
1732683600000|2024-11-27 05:00:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|253
1732683900000|2024-11-27 05:05:00|10723.7|10721.7|10723.3|10721.3|10724|10722|10723.3|10721.3|323
1732684200000|2024-11-27 05:10:00|10724|10722|10724|10722|10724|10722|10724|10722|261
1732684500000|2024-11-27 05:15:00|||||||||178
1732684800000|2024-11-27 05:20:00|||||||||7
1732685100000|2024-11-27 05:25:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|82
1732685400000|2024-11-27 05:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|35
1732685700000|2024-11-27 05:35:00|10723.7|10721.7|10723.3|10721.3|10723.7|10721.7|10723.3|10721.3|56
1732686000000|2024-11-27 05:40:00|10723.7|10721.7|10723.7|10721.7|10724|10722|10723.3|10721.3|141
1732686300000|2024-11-27 05:45:00|10723.3|10721.3|10724|10722|10724|10722|10723.3|10721.3|168
1732686600000|2024-11-27 05:50:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|806
1732686900000|2024-11-27 05:55:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|93
1732687200000|2024-11-27 06:00:00|10724|10722|10724|10722|10724.8|10722.8|10724|10722|146
1732687500000|2024-11-27 06:05:00|||||||||338
1732687800000|2024-11-27 06:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|349
1732688100000|2024-11-27 06:15:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|424
1732688400000|2024-11-27 06:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|268
1732688700000|2024-11-27 06:25:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|774
1732689000000|2024-11-27 06:30:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|1157
1732689300000|2024-11-27 06:35:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|512
1732689600000|2024-11-27 06:40:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1565
1732689900000|2024-11-27 06:45:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|310
1732690200000|2024-11-27 06:50:00|10727.6|10725.6|10727.2|10725.2|10728|10726|10727.2|10725.2|147
1732690500000|2024-11-27 06:55:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|418
1732690800000|2024-11-27 07:00:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|528
1732691100000|2024-11-27 07:05:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|961
1732691400000|2024-11-27 07:10:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|696
1732691700000|2024-11-27 07:15:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|584
1732692000000|2024-11-27 07:20:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|493
1732692300000|2024-11-27 07:25:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|1424
1732692600000|2024-11-27 07:30:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10728|10726|959
1732692900000|2024-11-27 07:35:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|542
1732693200000|2024-11-27 07:40:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|562
1732693500000|2024-11-27 07:45:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1160
1732693800000|2024-11-27 07:50:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|370
1732694100000|2024-11-27 07:55:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|3047
1732694400000|2024-11-27 08:00:00|10733.4|10731.4|10735|10733|10735.8|10733.8|10732.6|10730.6|4440
1732694700000|2024-11-27 08:05:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10733.4|10731.4|1158
1732695000000|2024-11-27 08:10:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10734.2|10732.2|1383
1732695300000|2024-11-27 08:15:00|10738.1|10736.1|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2171
1732695600000|2024-11-27 08:20:00|10735.8|10733.8|10733.4|10731.4|10735.8|10733.8|10731.9|10729.9|2599
1732695900000|2024-11-27 08:25:00|10732.6|10730.6|10733.4|10731.4|10735|10733|10731.9|10729.9|1604
1732696200000|2024-11-27 08:30:00|10734.2|10732.2|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|3883
1732696500000|2024-11-27 08:35:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|1689
1732696800000|2024-11-27 08:40:00|10731.9|10729.9|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|2245
1732697100000|2024-11-27 08:45:00|10732.3|10730.3|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|1784
1732697400000|2024-11-27 08:50:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|6834
1732697700000|2024-11-27 08:55:00|10731.9|10729.9|10728.7|10726.7|10732.6|10730.6|10728.7|10726.7|3468
1732698000000|2024-11-27 09:00:00|10728|10726|10731.1|10729.1|10731.9|10729.9|10728|10726|1682
1732698300000|2024-11-27 09:05:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1352
1732698600000|2024-11-27 09:10:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|497
1732698900000|2024-11-27 09:15:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.1|10729.1|1901
1732699200000|2024-11-27 09:20:00|10731.9|10729.9|10734.2|10732.2|10735|10733|10731.9|10729.9|1714
1732699500000|2024-11-27 09:25:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2038
1732699800000|2024-11-27 09:30:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|2010
1732700100000|2024-11-27 09:35:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|1109
1732700400000|2024-11-27 09:40:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1023
1732700700000|2024-11-27 09:45:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|672
1732701000000|2024-11-27 09:50:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|1171
1732701300000|2024-11-27 09:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2233
1732701600000|2024-11-27 10:00:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|945
1732701900000|2024-11-27 10:05:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|653
1732702200000|2024-11-27 10:10:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10735|10733|2072
1732702500000|2024-11-27 10:15:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|1214
1732702800000|2024-11-27 10:20:00|10736.9|10734.9|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1216
1732703100000|2024-11-27 10:25:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735|10733|1816
1732703400000|2024-11-27 10:30:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|2549
1732703700000|2024-11-27 10:35:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1297
1732704000000|2024-11-27 10:40:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|540
1732704300000|2024-11-27 10:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|737
1732704600000|2024-11-27 10:50:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1117
1732704900000|2024-11-27 10:55:00|10736.2|10734.2|10737.3|10735.3|10737.3|10735.3|10735|10733|719
1732705200000|2024-11-27 11:00:00|10736.9|10734.9|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|595
1732705500000|2024-11-27 11:05:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|581
1732705800000|2024-11-27 11:10:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|3329
1732706100000|2024-11-27 11:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|2086
1732706400000|2024-11-27 11:20:00|10735.8|10733.8|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|2548
1732706700000|2024-11-27 11:25:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|1454
1732707000000|2024-11-27 11:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|2026
1732707300000|2024-11-27 11:35:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|1424
1732707600000|2024-11-27 11:40:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|429
1732707900000|2024-11-27 11:45:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1642
1732708200000|2024-11-27 11:50:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|1657
1732708500000|2024-11-27 11:55:00|10736.5|10734.5|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|2108
1732708800000|2024-11-27 12:00:00|10733.4|10731.4|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|1629
1732709100000|2024-11-27 12:05:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|870
1732709400000|2024-11-27 12:10:00|10736.9|10734.9|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|3338
1732709700000|2024-11-27 12:15:00|10735.8|10733.8|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2003
1732710000000|2024-11-27 12:20:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|695
1732710300000|2024-11-27 12:25:00|10737.3|10735.3|10739.7|10737.7|10740.5|10738.5|10737.3|10735.3|3301
1732710600000|2024-11-27 12:30:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|3203
1732710900000|2024-11-27 12:35:00|10740.5|10738.5|10739.7|10737.7|10742|10740|10739.7|10737.7|4635
1732711200000|2024-11-27 12:40:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10739.7|10737.7|3125
1732711500000|2024-11-27 12:45:00|10742|10740|10741.2|10739.2|10742|10740|10741.2|10739.2|3464
1732711800000|2024-11-27 12:50:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|1555
1732712100000|2024-11-27 12:55:00|10741.6|10739.6|10742|10740|10742.8|10740.8|10741.2|10739.2|3363
1732712400000|2024-11-27 13:00:00|10741.2|10739.2|10739.7|10737.7|10742|10740|10738.5|10736.5|8268
1732712700000|2024-11-27 13:05:00|10740.5|10738.5|10740.5|10738.5|10742|10740|10739.7|10737.7|3217
1732713000000|2024-11-27 13:10:00|10741.2|10739.2|10743.6|10741.6|10744.4|10742.4|10740.5|10738.5|3163
1732713300000|2024-11-27 13:15:00|10742.8|10740.8|10745.1|10743.1|10745.1|10743.1|10741.2|10739.2|5708
1732713600000|2024-11-27 13:20:00|10744.4|10742.4|10742.8|10740.8|10745.9|10743.9|10742.8|10740.8|12777
1732713900000|2024-11-27 13:25:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|4605
1732714200000|2024-11-27 13:30:00|10742.4|10740.4|10742.8|10740.8|10749|10747|10741.2|10739.2|12684
1732714500000|2024-11-27 13:35:00|10742|10740|10742|10740|10744.4|10742.4|10741.2|10739.2|9386
1732714800000|2024-11-27 13:40:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10740.5|10738.5|4450
1732715100000|2024-11-27 13:45:00|10744.4|10742.4|10742.8|10740.8|10745.1|10743.1|10742.8|10740.8|3537
1732715400000|2024-11-27 13:50:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|3471
1732715700000|2024-11-27 13:55:00|10745.9|10743.9|10741.2|10739.2|10745.9|10743.9|10740.5|10738.5|3288
1732716000000|2024-11-27 14:00:00|10740.5|10738.5|10742.8|10740.8|10743.6|10741.6|10739.7|10737.7|3616
1732716300000|2024-11-27 14:05:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|2556
1732716600000|2024-11-27 14:10:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742|10740|2587
1732716900000|2024-11-27 14:15:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742|10740|2722
1732717200000|2024-11-27 14:20:00|10742.8|10740.8|10745.9|10743.9|10745.9|10743.9|10742.8|10740.8|6040
1732717500000|2024-11-27 14:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|5117
1732717800000|2024-11-27 14:30:00|10745.1|10743.1|10743.6|10741.6|10745.1|10743.1|10742.8|10740.8|6108
1732718100000|2024-11-27 14:35:00|10744.4|10742.4|10740.5|10738.5|10744.4|10742.4|10740.5|10738.5|5042
1732718400000|2024-11-27 14:40:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10740.5|10738.5|3261
1732718700000|2024-11-27 14:45:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|3983
1732719000000|2024-11-27 14:50:00|10742.8|10740.8|10741.2|10739.2|10749|10747|10740.5|10738.5|16484
1732719300000|2024-11-27 14:55:00|10740.5|10738.5|10742.8|10740.8|10742.8|10740.8|10740.5|10738.5|9308
1732719600000|2024-11-27 15:00:00|10742|10740|10735|10733|10742|10740|10734.2|10732.2|8785
1732719900000|2024-11-27 15:05:00|10735.8|10733.8|10738.9|10736.9|10739.7|10737.7|10734.6|10732.6|7935
1732720200000|2024-11-27 15:10:00|10738.1|10736.1|10735|10733|10738.1|10736.1|10735|10733|2247
1732720500000|2024-11-27 15:15:00|10734.2|10732.2|10735|10733|10735|10733|10732.6|10730.6|5106
1732720800000|2024-11-27 15:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|4103
1732721100000|2024-11-27 15:25:00|10734.2|10732.2|10736.5|10734.5|10738.1|10736.1|10734.2|10732.2|20062
1732721400000|2024-11-27 15:30:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10735|10733|4606
1732721700000|2024-11-27 15:35:00|10736.5|10734.5|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|9953
1732722000000|2024-11-27 15:40:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|5657
1732722300000|2024-11-27 15:45:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|4157
1732722600000|2024-11-27 15:50:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10738.1|10736.1|3078
1732722900000|2024-11-27 15:55:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|3015
1732723200000|2024-11-27 16:00:00|10742|10740|10739.7|10737.7|10742|10740|10739.7|10737.7|2468
1732723500000|2024-11-27 16:05:00|10740.5|10738.5|10738.1|10736.1|10740.5|10738.5|10737.3|10735.3|2478
1732723800000|2024-11-27 16:10:00|10738.9|10736.9|10736.5|10734.5|10738.9|10736.9|10736.5|10734.5|1824
1732724100000|2024-11-27 16:15:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|3233
1732724400000|2024-11-27 16:20:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|2455
1732724700000|2024-11-27 16:25:00|10737.3|10735.3|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|4184
1732725000000|2024-11-27 16:30:00|10736.5|10734.5|10744.4|10742.4|10744.4|10742.4|10735.8|10733.8|12019
1732725300000|2024-11-27 16:35:00|10743.6|10741.6|10746.7|10744.7|10747.5|10745.5|10743.6|10741.6|4307
1732725600000|2024-11-27 16:40:00|10745.9|10743.9|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|4280
1732725900000|2024-11-27 16:45:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|3250
1732726200000|2024-11-27 16:50:00|10750.6|10748.6|10745.1|10743.1|10750.6|10748.6|10745.1|10743.1|3497
1732726500000|2024-11-27 16:55:00|10744.4|10742.4|10746.7|10744.7|10748.3|10746.3|10744.4|10742.4|4869
1732726800000|2024-11-27 17:00:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10744.4|10742.4|3083
1732727100000|2024-11-27 17:05:00|10745.1|10743.1|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|4192
1732727400000|2024-11-27 17:10:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|2540
1732727700000|2024-11-27 17:15:00|10746.7|10744.7|10749|10747|10749|10747|10746.7|10744.7|3484
1732728000000|2024-11-27 17:20:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1509
1732728300000|2024-11-27 17:25:00|10748.7|10746.7|10748.3|10746.3|10749|10747|10748.3|10746.3|1113
1732728600000|2024-11-27 17:30:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|3224
1732728900000|2024-11-27 17:35:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|2759
1732729200000|2024-11-27 17:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|3148
1732729500000|2024-11-27 17:45:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10748.3|10746.3|1034
1732729800000|2024-11-27 17:50:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|2765
1732730100000|2024-11-27 17:55:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749|10747|3158
1732730400000|2024-11-27 18:00:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|2451
1732730700000|2024-11-27 18:05:00|10749.8|10747.8|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|5496
1732731000000|2024-11-27 18:10:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1965
1732731300000|2024-11-27 18:15:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|1805
1732731600000|2024-11-27 18:20:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|3496
1732731900000|2024-11-27 18:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|1454
1732732200000|2024-11-27 18:30:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|4214
1732732500000|2024-11-27 18:35:00|||||||||829
1732732800000|2024-11-27 18:40:00|10749|10747|10749|10747|10749|10747|10749|10747|1504
1732733100000|2024-11-27 18:45:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1888
1732733400000|2024-11-27 18:50:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|1595
1732733700000|2024-11-27 18:55:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|1472
1732734000000|2024-11-27 19:00:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1502
1732734300000|2024-11-27 19:05:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|892
1732734600000|2024-11-27 19:10:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|2008
1732734900000|2024-11-27 19:15:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|3193
1732735200000|2024-11-27 19:20:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|4307
1732735500000|2024-11-27 19:25:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|5369
1732735800000|2024-11-27 19:30:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|6401
1732736100000|2024-11-27 19:35:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|4449
1732736400000|2024-11-27 19:40:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|4306
1732736700000|2024-11-27 19:45:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|7415
1732737000000|2024-11-27 19:50:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|2616
1732737300000|2024-11-27 19:55:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|6740
1732737600000|2024-11-27 20:00:00|10745.1|10743.1|10742.8|10740.8|10745.1|10743.1|10742|10740|3655
1732737900000|2024-11-27 20:05:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742|10740|2560
1732738200000|2024-11-27 20:10:00|10742.8|10740.8|10742.8|10740.8|10744.4|10742.4|10742|10740|4933
1732738500000|2024-11-27 20:15:00|10743.6|10741.6|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|1809
1732738800000|2024-11-27 20:20:00|10740.5|10738.5|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|4538
1732739100000|2024-11-27 20:25:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|3845
1732739400000|2024-11-27 20:30:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|6054
1732739700000|2024-11-27 20:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|2702
1732740000000|2024-11-27 20:40:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|2131
1732740300000|2024-11-27 20:45:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|2355
1732740600000|2024-11-27 20:50:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|4920
1732740900000|2024-11-27 20:55:00|10738.9|10736.9|10742|10740|10742|10740|10738.1|10736.1|6646
1732741200000|2024-11-27 21:00:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|4611
1732741500000|2024-11-27 21:05:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|2841
1732741800000|2024-11-27 21:10:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|1941
1732742100000|2024-11-27 21:15:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|928
1732742400000|2024-11-27 21:20:00|||||||||2614
1732742700000|2024-11-27 21:25:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|1484
1732743000000|2024-11-27 21:30:00|10743.6|10741.6|10741.2|10739.2|10743.6|10741.6|10741.2|10739.2|1158
1732743300000|2024-11-27 21:35:00|10740.5|10738.5|10737.3|10735.3|10741.2|10739.2|10737.3|10735.3|7631
1732743600000|2024-11-27 21:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2661
1732743900000|2024-11-27 21:45:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1002
1732744200000|2024-11-27 21:50:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1696
1732744500000|2024-11-27 21:55:00|10735.8|10733.8|10735|10733|10736.5|10734.5|10735|10733|2414
1732748400000|2024-11-27 23:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|688
1732748700000|2024-11-27 23:05:00|||||||||18
1732749000000|2024-11-27 23:10:00|||||||||39
1732749300000|2024-11-27 23:15:00|||||||||23
1732749600000|2024-11-27 23:20:00|||||||||179
1732749900000|2024-11-27 23:25:00|||||||||72
1732750200000|2024-11-27 23:30:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|84
1732750500000|2024-11-27 23:35:00|10735|10733|10735|10733|10735|10733|10735|10733|125
1732750800000|2024-11-27 23:40:00|||||||||30
1732751100000|2024-11-27 23:45:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|237
1732751400000|2024-11-27 23:50:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|128
1732751700000|2024-11-27 23:55:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|134
1732752000000|2024-11-28 00:00:00|||||||||5
1732752300000|2024-11-28 00:05:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|254
1732752600000|2024-11-28 00:10:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|54
1732752900000|2024-11-28 00:15:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10733.8|10731.8|82
1732753200000|2024-11-28 00:20:00|10735|10733|10735|10733|10735|10733|10735|10733|48
1732753500000|2024-11-28 00:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.4|10733.4|100
1732753800000|2024-11-28 00:30:00|||||||||14
1732754100000|2024-11-28 00:35:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|55
1732754400000|2024-11-28 00:40:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|57
1732754700000|2024-11-28 00:45:00|10735|10733|10735|10733|10735|10733|10735|10733|46
1732755000000|2024-11-28 00:50:00|||||||||103
1732755300000|2024-11-28 00:55:00|||||||||28
1732755600000|2024-11-28 01:00:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|66
1732755900000|2024-11-28 01:05:00|||||||||54
1732756200000|2024-11-28 01:10:00|10735|10733|10735|10733|10735|10733|10735|10733|257
1732756500000|2024-11-28 01:15:00|10735.4|10733.4|10736.5|10734.5|10736.5|10734.5|10735|10733|147
1732756800000|2024-11-28 01:20:00|||||||||7
1732757100000|2024-11-28 01:25:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|33
1732757400000|2024-11-28 01:30:00|||||||||5
1732757700000|2024-11-28 01:35:00|10736.5|10734.5|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|237
1732758000000|2024-11-28 01:40:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|216
1732758300000|2024-11-28 01:45:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|61
1732758600000|2024-11-28 01:50:00|10738.9|10736.9|10738.5|10736.5|10738.9|10736.9|10738.5|10736.5|277
1732758900000|2024-11-28 01:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|146
1732759200000|2024-11-28 02:00:00|||||||||128
1732759500000|2024-11-28 02:05:00|||||||||2
1732759800000|2024-11-28 02:10:00|10738.1|10736.1|10738.1|10736.1|10738.5|10736.5|10738.1|10736.1|32
1732760100000|2024-11-28 02:15:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|29
1732760400000|2024-11-28 02:20:00|||||||||81
1732761000000|2024-11-28 02:30:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|47
1732761600000|2024-11-28 02:40:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|58
1732761900000|2024-11-28 02:45:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|48
1732762200000|2024-11-28 02:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|32
1732762500000|2024-11-28 02:55:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|11
1732762800000|2024-11-28 03:00:00|||||||||50
1732763100000|2024-11-28 03:05:00|||||||||1
1732763400000|2024-11-28 03:10:00|||||||||199
1732763700000|2024-11-28 03:15:00|||||||||7
1732764000000|2024-11-28 03:20:00|||||||||2
1732764300000|2024-11-28 03:25:00|||||||||6
1732764600000|2024-11-28 03:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|16
1732764900000|2024-11-28 03:35:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|214
1732765500000|2024-11-28 03:45:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|198
1732765800000|2024-11-28 03:50:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|106
1732766100000|2024-11-28 03:55:00|||||||||13
1732766400000|2024-11-28 04:00:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|382
1732767000000|2024-11-28 04:10:00|||||||||52
1732767300000|2024-11-28 04:15:00|||||||||29
1732767600000|2024-11-28 04:20:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|247
1732767900000|2024-11-28 04:25:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|27
1732768200000|2024-11-28 04:30:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|139
1732768500000|2024-11-28 04:35:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|71
1732768800000|2024-11-28 04:40:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|44
1732769400000|2024-11-28 04:50:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|56
1732770000000|2024-11-28 05:00:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|47
1732770600000|2024-11-28 05:10:00|||||||||51
1732770900000|2024-11-28 05:15:00|10738.5|10736.5|10738.9|10736.9|10738.9|10736.9|10738.5|10736.5|27
1732771200000|2024-11-28 05:20:00|||||||||42
1732771500000|2024-11-28 05:25:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|191
1732771800000|2024-11-28 05:30:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|43
1732772100000|2024-11-28 05:35:00|||||||||1
1732772400000|2024-11-28 05:40:00|||||||||301
1732772700000|2024-11-28 05:45:00|||||||||9
1732773000000|2024-11-28 05:50:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|40
1732773300000|2024-11-28 05:55:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|49
1732773600000|2024-11-28 06:00:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|666
1732773900000|2024-11-28 06:05:00|10740.8|10738.8|10739.7|10737.7|10740.8|10738.8|10739.7|10737.7|378
1732774200000|2024-11-28 06:10:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|233
1732774500000|2024-11-28 06:15:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|141
1732774800000|2024-11-28 06:20:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|58
1732775100000|2024-11-28 06:25:00|10738.9|10736.9|10739.3|10737.3|10739.7|10737.7|10738.9|10736.9|507
1732775400000|2024-11-28 06:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|16
1732775700000|2024-11-28 06:35:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|34
1732776000000|2024-11-28 06:40:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|87
1732776300000|2024-11-28 06:45:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|33
1732776600000|2024-11-28 06:50:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|46
1732776900000|2024-11-28 06:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|16
1732777200000|2024-11-28 07:00:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|400
1732777500000|2024-11-28 07:05:00|10738.1|10736.1|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|980
1732777800000|2024-11-28 07:10:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|230
1732778100000|2024-11-28 07:15:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|158
1732778400000|2024-11-28 07:20:00|||||||||3
1732778700000|2024-11-28 07:25:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|699
1732779000000|2024-11-28 07:30:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|516
1732779300000|2024-11-28 07:35:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|142
1732779600000|2024-11-28 07:40:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|133
1732779900000|2024-11-28 07:45:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|412
1732780200000|2024-11-28 07:50:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|83
1732780500000|2024-11-28 07:55:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|575
1732780800000|2024-11-28 08:00:00|10740.1|10738.1|10742|10740|10742.8|10740.8|10739.7|10737.7|1187
1732781100000|2024-11-28 08:05:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|360
1732781400000|2024-11-28 08:10:00|10741.6|10739.6|10742|10740|10742|10740|10741.2|10739.2|215
1732781700000|2024-11-28 08:15:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|708
1732782000000|2024-11-28 08:20:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|794
1732782300000|2024-11-28 08:25:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10740.5|10738.5|261
1732782600000|2024-11-28 08:30:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.1|10738.1|296
1732782900000|2024-11-28 08:35:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|192
1732783200000|2024-11-28 08:40:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|341
1732783500000|2024-11-28 08:45:00|10738.9|10736.9|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|641
1732783800000|2024-11-28 08:50:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|169
1732784100000|2024-11-28 08:55:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|474
1732784400000|2024-11-28 09:00:00|10736.5|10734.5|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|1642
1732784700000|2024-11-28 09:05:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|271
1732785000000|2024-11-28 09:10:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735|10733|218
1732785300000|2024-11-28 09:15:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|1160
1732785600000|2024-11-28 09:20:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|126
1732785900000|2024-11-28 09:25:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|119
1732786200000|2024-11-28 09:30:00|||||||||209
1732786500000|2024-11-28 09:35:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|241
1732786800000|2024-11-28 09:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735|10733|115
1732787100000|2024-11-28 09:45:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|435
1732787400000|2024-11-28 09:50:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|208
1732787700000|2024-11-28 09:55:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|55
1732788000000|2024-11-28 10:00:00|||||||||194
1732788300000|2024-11-28 10:05:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|104
1732788600000|2024-11-28 10:10:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|185
1732788900000|2024-11-28 10:15:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|651
1732789200000|2024-11-28 10:20:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|625
1732789800000|2024-11-28 10:30:00|||||||||82
1732790100000|2024-11-28 10:35:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|162
1732790400000|2024-11-28 10:40:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|167
1732790700000|2024-11-28 10:45:00|10735.4|10733.4|10735.8|10733.8|10735.8|10733.8|10735|10733|128
1732791000000|2024-11-28 10:50:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|110
1732791300000|2024-11-28 10:55:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|94
1732791600000|2024-11-28 11:00:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|341
1732791900000|2024-11-28 11:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|330
1732792200000|2024-11-28 11:10:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|230
1732792500000|2024-11-28 11:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|230
1732792800000|2024-11-28 11:20:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|148
1732793100000|2024-11-28 11:25:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|389
1732793400000|2024-11-28 11:30:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|96
1732793700000|2024-11-28 11:35:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|184
1732794000000|2024-11-28 11:40:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|58
1732794300000|2024-11-28 11:45:00|10735.8|10733.8|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|151
1732794600000|2024-11-28 11:50:00|||||||||68
1732794900000|2024-11-28 11:55:00|||||||||10
1732795200000|2024-11-28 12:00:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|250
1732795500000|2024-11-28 12:05:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|17
1732795800000|2024-11-28 12:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|235
1732796100000|2024-11-28 12:15:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|1286
1732796400000|2024-11-28 12:20:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|442
1732796700000|2024-11-28 12:25:00|10737.3|10735.3|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|128
1732797000000|2024-11-28 12:30:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|482
1732797300000|2024-11-28 12:35:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|369
1732797600000|2024-11-28 12:40:00|||||||||78
1732797900000|2024-11-28 12:45:00|||||||||68
1732798200000|2024-11-28 12:50:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|382
1732798500000|2024-11-28 12:55:00|||||||||121
1732798800000|2024-11-28 13:00:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|783
1732799100000|2024-11-28 13:05:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|313
1732799400000|2024-11-28 13:10:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|215
1732799700000|2024-11-28 13:15:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|409
1732800000000|2024-11-28 13:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|646
1732800300000|2024-11-28 13:25:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|867
1732800600000|2024-11-28 13:30:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|780
1732800900000|2024-11-28 13:35:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|822
1732801200000|2024-11-28 13:40:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|913
1732801500000|2024-11-28 13:45:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|144
1732801800000|2024-11-28 13:50:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|137
1732802100000|2024-11-28 13:55:00|||||||||67
1732802400000|2024-11-28 14:00:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|530
1732802700000|2024-11-28 14:05:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|608
1732803000000|2024-11-28 14:10:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|587
1732803300000|2024-11-28 14:15:00|||||||||205
1732803600000|2024-11-28 14:20:00|||||||||134
1732803900000|2024-11-28 14:25:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|803
1732804200000|2024-11-28 14:30:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|239
1732804500000|2024-11-28 14:35:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|457
1732804800000|2024-11-28 14:40:00|10742|10740|10742.8|10740.8|10742.8|10740.8|10742|10740|165
1732805100000|2024-11-28 14:45:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|342
1732805400000|2024-11-28 14:50:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|476
1732805700000|2024-11-28 14:55:00|10740.5|10738.5|10742|10740|10742|10740|10740.5|10738.5|515
1732806000000|2024-11-28 15:00:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|516
1732806300000|2024-11-28 15:05:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|106
1732806600000|2024-11-28 15:10:00|10742|10740|10742|10740|10742.8|10740.8|10742|10740|329
1732806900000|2024-11-28 15:15:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|139
1732807200000|2024-11-28 15:20:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|201
1732807500000|2024-11-28 15:25:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1617
1732807800000|2024-11-28 15:30:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|91
1732808100000|2024-11-28 15:35:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|1916
1732808400000|2024-11-28 15:40:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|35
1732808700000|2024-11-28 15:45:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|435
1732809000000|2024-11-28 15:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|86
1732809300000|2024-11-28 15:55:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|154
1732809600000|2024-11-28 16:00:00|||||||||70
1732809900000|2024-11-28 16:05:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|240
1732810200000|2024-11-28 16:10:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|558
1732810500000|2024-11-28 16:15:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|253
1732810800000|2024-11-28 16:20:00|||||||||382
1732811100000|2024-11-28 16:25:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|578
1732811400000|2024-11-28 16:30:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|807
1732811700000|2024-11-28 16:35:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|285
1732812000000|2024-11-28 16:40:00|10742|10740|10742|10740|10742|10740|10742|10740|172
1732812300000|2024-11-28 16:45:00|||||||||195
1732812600000|2024-11-28 16:50:00|||||||||28
1732812900000|2024-11-28 16:55:00|||||||||91
1732813200000|2024-11-28 17:00:00|||||||||50
1732813500000|2024-11-28 17:05:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|26
1732813800000|2024-11-28 17:10:00|||||||||88
1732814100000|2024-11-28 17:15:00|||||||||673
1732814400000|2024-11-28 17:20:00|10742|10740|10742|10740|10742|10740|10742|10740|681
1732814700000|2024-11-28 17:25:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|138
1732815000000|2024-11-28 17:30:00|||||||||63
1732815300000|2024-11-28 17:35:00|10742|10740|10742|10740|10742|10740|10742|10740|532
1732815600000|2024-11-28 17:40:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|206
1732815900000|2024-11-28 17:45:00|||||||||23
1732816200000|2024-11-28 17:50:00|||||||||41
1732816500000|2024-11-28 17:55:00|||||||||616
1732834800000|2024-11-28 23:00:00|10739.7|10737.7|10742.8|10740.8|10742.8|10740.8|10739.7|10737.7|705
1732835100000|2024-11-28 23:05:00|||||||||2
1732835400000|2024-11-28 23:10:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|204
1732835700000|2024-11-28 23:15:00|10741.6|10739.6|10741.6|10739.6|10742|10740|10741.6|10739.6|40
1732836000000|2024-11-28 23:20:00|10741.2|10739.2|10741.2|10739.2|10742|10740|10741.2|10739.2|78
1732836300000|2024-11-28 23:25:00|10740.8|10738.8|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|133
1732836600000|2024-11-28 23:30:00|10740.5|10738.5|10739.7|10737.7|10740.8|10738.8|10739.7|10737.7|148
1732836900000|2024-11-28 23:35:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|70
1732837200000|2024-11-28 23:40:00|10740.1|10738.1|10738.9|10736.9|10740.1|10738.1|10738.9|10736.9|267
1732837500000|2024-11-28 23:45:00|10739.3|10737.3|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|132
1732837800000|2024-11-28 23:50:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|119
1732838100000|2024-11-28 23:55:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|346
1732838400000|2024-11-29 00:00:00|10738.9|10736.9|10741.2|10739.2|10741.2|10739.2|10738.1|10736.1|824
1732838700000|2024-11-29 00:05:00|10741.6|10739.6|10739.7|10737.7|10741.6|10739.6|10739.7|10737.7|972
1732839000000|2024-11-29 00:10:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.5|10736.5|309
1732839300000|2024-11-29 00:15:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|268
1732839600000|2024-11-29 00:20:00|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|10739.7|10737.7|2
1732839900000|2024-11-29 00:25:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|128
1732840200000|2024-11-29 00:30:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|365
1732840500000|2024-11-29 00:35:00|10741.2|10739.2|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|431
1732840800000|2024-11-29 00:40:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10741.2|10739.2|398
1732841100000|2024-11-29 00:45:00|10742.4|10740.4|10742|10740|10742.8|10740.8|10742|10740|371
1732841400000|2024-11-29 00:50:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|182
1732841700000|2024-11-29 00:55:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|349
1732842000000|2024-11-29 01:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|390
1732842300000|2024-11-29 01:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|397
1732842600000|2024-11-29 01:10:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|264
1732842900000|2024-11-29 01:15:00|10743.6|10741.6|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|642
1732843200000|2024-11-29 01:20:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|891
1732843500000|2024-11-29 01:25:00|||||||||550
1732843800000|2024-11-29 01:30:00|10744|10742|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|369
1732844100000|2024-11-29 01:35:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|167
1732844400000|2024-11-29 01:40:00|10744|10742|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|258
1732844700000|2024-11-29 01:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|278
1732845000000|2024-11-29 01:50:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|377
1732845300000|2024-11-29 01:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|248
1732845600000|2024-11-29 02:00:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|605
1732845900000|2024-11-29 02:05:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|209
1732846200000|2024-11-29 02:10:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|218
1732846500000|2024-11-29 02:15:00|||||||||17
1732846800000|2024-11-29 02:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|76
1732847100000|2024-11-29 02:25:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|1191
1732847400000|2024-11-29 02:30:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|193
1732847700000|2024-11-29 02:35:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|245
1732848000000|2024-11-29 02:40:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|82
1732848300000|2024-11-29 02:45:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|120
1732848600000|2024-11-29 02:50:00|||||||||23
1732848900000|2024-11-29 02:55:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|202
1732849200000|2024-11-29 03:00:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|241
1732849500000|2024-11-29 03:05:00|||||||||13
1732849800000|2024-11-29 03:10:00|10744|10742|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|53
1732850100000|2024-11-29 03:15:00|10744|10742|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|505
1732850400000|2024-11-29 03:20:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|226
1732850700000|2024-11-29 03:25:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|106
1732851000000|2024-11-29 03:30:00|||||||||798
1732851300000|2024-11-29 03:35:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|166
1732851600000|2024-11-29 03:40:00|||||||||1
1732851900000|2024-11-29 03:45:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|355
1732852200000|2024-11-29 03:50:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|385
1732852500000|2024-11-29 03:55:00|||||||||3
1732852800000|2024-11-29 04:00:00|||||||||7
1732853100000|2024-11-29 04:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|701
1732853400000|2024-11-29 04:10:00|10744.4|10742.4|10745.9|10743.9|10745.9|10743.9|10744.4|10742.4|311
1732853700000|2024-11-29 04:15:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|98
1732854000000|2024-11-29 04:20:00|||||||||9
1732854300000|2024-11-29 04:25:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|49
1732854600000|2024-11-29 04:30:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|538
1732854900000|2024-11-29 04:35:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|118
1732855200000|2024-11-29 04:40:00|||||||||53
1732855500000|2024-11-29 04:45:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|82
1732855800000|2024-11-29 04:50:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|444
1732856100000|2024-11-29 04:55:00|||||||||63
1732856400000|2024-11-29 05:00:00|10744.8|10742.8|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|157
1732856700000|2024-11-29 05:05:00|||||||||60
1732857000000|2024-11-29 05:10:00|10745.9|10743.9|10746.3|10744.3|10746.7|10744.7|10745.1|10743.1|255
1732857300000|2024-11-29 05:15:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|341
1732857600000|2024-11-29 05:20:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|95
1732857900000|2024-11-29 05:25:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.1|10745.1|1155
1732858200000|2024-11-29 05:30:00|||||||||46
1732858500000|2024-11-29 05:35:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10747.9|10745.9|127
1732858800000|2024-11-29 05:40:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|279
1732859100000|2024-11-29 05:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|233
1732859400000|2024-11-29 05:50:00|10747.9|10745.9|10747.5|10745.5|10747.9|10745.9|10747.5|10745.5|47
1732859700000|2024-11-29 05:55:00|10748.3|10746.3|10747.5|10745.5|10748.7|10746.7|10747.5|10745.5|221
1732860000000|2024-11-29 06:00:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|337
1732860300000|2024-11-29 06:05:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|108
1732860600000|2024-11-29 06:10:00|10748.7|10746.7|10749|10747|10749|10747|10748.3|10746.3|86
1732860900000|2024-11-29 06:15:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|102
1732861200000|2024-11-29 06:20:00|||||||||388
1732861500000|2024-11-29 06:25:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|634
1732861800000|2024-11-29 06:30:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|1360
1732862100000|2024-11-29 06:35:00|10754.1|10752.1|10753|10751|10754.1|10752.1|10753|10751|799
1732862400000|2024-11-29 06:40:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|537
1732862700000|2024-11-29 06:45:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.6|10750.6|694
1732863000000|2024-11-29 06:50:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|693
1732863300000|2024-11-29 06:55:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|182
1732863600000|2024-11-29 07:00:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|810
1732863900000|2024-11-29 07:05:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|682
1732864200000|2024-11-29 07:10:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|219
1732864500000|2024-11-29 07:15:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|543
1732864800000|2024-11-29 07:20:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1524
1732865100000|2024-11-29 07:25:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|477
1732865400000|2024-11-29 07:30:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|924
1732865700000|2024-11-29 07:35:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|245
1732866000000|2024-11-29 07:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|643
1732866300000|2024-11-29 07:45:00|10755.3|10753.3|10753|10751|10755.3|10753.3|10753|10751|1071
1732866600000|2024-11-29 07:50:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|253
1732866900000|2024-11-29 07:55:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1326
1732867200000|2024-11-29 08:00:00|10750.6|10748.6|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|2234
1732867500000|2024-11-29 08:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1079
1732867800000|2024-11-29 08:10:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|1221
1732868100000|2024-11-29 08:15:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1571
1732868400000|2024-11-29 08:20:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|957
1732868700000|2024-11-29 08:25:00|10749|10747|10749|10747|10749|10747|10747.5|10745.5|1501
1732869000000|2024-11-29 08:30:00|10748.7|10746.7|10749.8|10747.8|10749.8|10747.8|10748.7|10746.7|671
1732869300000|2024-11-29 08:35:00|10749.4|10747.4|10749|10747|10749.8|10747.8|10749|10747|490
1732869600000|2024-11-29 08:40:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|447
1732869900000|2024-11-29 08:45:00|10750.6|10748.6|10749|10747|10751.4|10749.4|10749|10747|1115
1732870200000|2024-11-29 08:50:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|449
1732870500000|2024-11-29 08:55:00|10748.3|10746.3|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|934
1732870800000|2024-11-29 09:00:00|10749.8|10747.8|10752.2|10750.2|10753|10751|10749.8|10747.8|3150
1732871100000|2024-11-29 09:05:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1328
1732871400000|2024-11-29 09:10:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|1722
1732871700000|2024-11-29 09:15:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|989
1732872000000|2024-11-29 09:20:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|735
1732872300000|2024-11-29 09:25:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|599
1732872600000|2024-11-29 09:30:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|177
1732872900000|2024-11-29 09:35:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1240
1732873200000|2024-11-29 09:40:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|1618
1732873500000|2024-11-29 09:45:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|745
1732873800000|2024-11-29 09:50:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|377
1732874100000|2024-11-29 09:55:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|191
1732874400000|2024-11-29 10:00:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|2657
1732874700000|2024-11-29 10:05:00|10754.5|10752.5|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|1232
1732875000000|2024-11-29 10:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1380
1732875300000|2024-11-29 10:15:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|403
1732875600000|2024-11-29 10:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|760
1732875900000|2024-11-29 10:25:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|686
1732876200000|2024-11-29 10:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|621
1732876500000|2024-11-29 10:35:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|1150
1732876800000|2024-11-29 10:40:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|2393
1732877100000|2024-11-29 10:45:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|1328
1732877400000|2024-11-29 10:50:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1291
1732877700000|2024-11-29 10:55:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|862
1732878000000|2024-11-29 11:00:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|496
1732878300000|2024-11-29 11:05:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|789
1732878600000|2024-11-29 11:10:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|1051
1732878900000|2024-11-29 11:15:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|418
1732879200000|2024-11-29 11:20:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1370
1732879500000|2024-11-29 11:25:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|810
1732879800000|2024-11-29 11:30:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1635
1732880100000|2024-11-29 11:35:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|499
1732880400000|2024-11-29 11:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|558
1732880700000|2024-11-29 11:45:00|10754.1|10752.1|10755.3|10753.3|10756.1|10754.1|10754.1|10752.1|1524
1732881000000|2024-11-29 11:50:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|701
1732881300000|2024-11-29 11:55:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1033
1732881600000|2024-11-29 12:00:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|370
1732881900000|2024-11-29 12:05:00|||||||||414
1732882200000|2024-11-29 12:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753|10751|1096
1732882500000|2024-11-29 12:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1139
1732882800000|2024-11-29 12:20:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|463
1732883100000|2024-11-29 12:25:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|409
1732883400000|2024-11-29 12:30:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|912
1732883700000|2024-11-29 12:35:00|10750.6|10748.6|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1675
1732884000000|2024-11-29 12:40:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10748.3|10746.3|3265
1732884300000|2024-11-29 12:45:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|2388
1732884600000|2024-11-29 12:50:00|10749|10747|10751.4|10749.4|10751.4|10749.4|10749|10747|2315
1732884900000|2024-11-29 12:55:00|10751.8|10749.8|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1207
1732885200000|2024-11-29 13:00:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|448
1732885500000|2024-11-29 13:05:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10748.3|10746.3|2777
1732885800000|2024-11-29 13:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|955
1732886100000|2024-11-29 13:15:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|2690
1732886400000|2024-11-29 13:20:00|10749.8|10747.8|10752.2|10750.2|10753|10751|10749.8|10747.8|2147
1732886700000|2024-11-29 13:25:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|3196
1732887000000|2024-11-29 13:30:00|10753.7|10751.7|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|3328
1732887300000|2024-11-29 13:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|2344
1732887600000|2024-11-29 13:40:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|4354
1732887900000|2024-11-29 13:45:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|3449
1732888200000|2024-11-29 13:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1588
1732888500000|2024-11-29 13:55:00|10756.9|10754.9|10760|10758|10760.8|10758.8|10756.9|10754.9|3416
1732888800000|2024-11-29 14:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|4247
1732889100000|2024-11-29 14:05:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|5046
1732889400000|2024-11-29 14:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|3608
1732889700000|2024-11-29 14:15:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2930
1732890000000|2024-11-29 14:20:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2154
1732890300000|2024-11-29 14:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1307
1732890600000|2024-11-29 14:30:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|3930
1732890900000|2024-11-29 14:35:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2518
1732891200000|2024-11-29 14:40:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1201
1732891500000|2024-11-29 14:45:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|977
1732891800000|2024-11-29 14:50:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|4457
1732892100000|2024-11-29 14:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|3231
1732892400000|2024-11-29 15:00:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|2312
1732892700000|2024-11-29 15:05:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|2744
1732893000000|2024-11-29 15:10:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|4754
1732893300000|2024-11-29 15:15:00|10760|10758|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|6087
1732893600000|2024-11-29 15:20:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|5867
1732893900000|2024-11-29 15:25:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|3384
1732894200000|2024-11-29 15:30:00|10754.9|10752.9|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|5308
1732894500000|2024-11-29 15:35:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|3869
1732894800000|2024-11-29 15:40:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5974
1732895100000|2024-11-29 15:45:00|10756.9|10754.9|10754.5|10752.5|10758.4|10756.4|10754.5|10752.5|4344
1732895400000|2024-11-29 15:50:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1793
1732895700000|2024-11-29 15:55:00|10754.5|10752.5|10758.4|10756.4|10758.4|10756.4|10754.5|10752.5|3264
1732896000000|2024-11-29 16:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2024
1732896300000|2024-11-29 16:05:00|10756.1|10754.1|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|3836
1732896600000|2024-11-29 16:10:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|2564
1732896900000|2024-11-29 16:15:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10754.5|10752.5|4791
1732897200000|2024-11-29 16:20:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2484
1732897500000|2024-11-29 16:25:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|2763
1732897800000|2024-11-29 16:30:00|10755.7|10753.7|10758.4|10756.4|10758.4|10756.4|10755.7|10753.7|6057
1732898100000|2024-11-29 16:35:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10756.9|10754.9|2101
1732898400000|2024-11-29 16:40:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|3599
1732898700000|2024-11-29 16:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|3438
1732899000000|2024-11-29 16:50:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|2848
1732899300000|2024-11-29 16:55:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3522
1732899600000|2024-11-29 17:00:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|5918
1732899900000|2024-11-29 17:05:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|4758
1732900200000|2024-11-29 17:10:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2686
1732900500000|2024-11-29 17:15:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|4633
1732900800000|2024-11-29 17:20:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|4546
1732901100000|2024-11-29 17:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|3231
1732901400000|2024-11-29 17:30:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|5161
1732901700000|2024-11-29 17:35:00|10757.6|10755.6|10760|10758|10760|10758|10757.6|10755.6|7213
1732902000000|2024-11-29 17:40:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|7308
1732902300000|2024-11-29 17:45:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|8828
1732902600000|2024-11-29 17:50:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|19342
1732902900000|2024-11-29 17:55:00|10763.1|10761.1|10762.3|10760.3|10764.7|10762.7|10757.6|10755.6|32395
1732903200000|2024-11-29 18:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|9590
1732903500000|2024-11-29 18:05:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|4223
1732903800000|2024-11-29 18:10:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|8364
1733094000000|2024-12-01 23:00:00|10761.9|10759.9|10756.1|10754.1|10762.3|10760.3|10756.1|10754.1|3336
1733094300000|2024-12-01 23:05:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|565
1733094600000|2024-12-01 23:10:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|526
1733094900000|2024-12-01 23:15:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|914
1733095200000|2024-12-01 23:20:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|359
1733095500000|2024-12-01 23:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|721
1733095800000|2024-12-01 23:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|484
1733096100000|2024-12-01 23:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|213
1733096400000|2024-12-01 23:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|444
1733096700000|2024-12-01 23:45:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10754.5|10752.5|1088
1733097000000|2024-12-01 23:50:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|494
1733097300000|2024-12-01 23:55:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|270
1733097600000|2024-12-02 00:00:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|545
1733097900000|2024-12-02 00:05:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|308
1733098200000|2024-12-02 00:10:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|322
1733098500000|2024-12-02 00:15:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|511
1733098800000|2024-12-02 00:20:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|306
1733099100000|2024-12-02 00:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|382
1733099400000|2024-12-02 00:30:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|704
1733099700000|2024-12-02 00:35:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|233
1733100000000|2024-12-02 00:40:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.1|10752.1|803
1733100300000|2024-12-02 00:45:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|134
1733100600000|2024-12-02 00:50:00|||||||||262
1733100900000|2024-12-02 00:55:00|||||||||272
1733101200000|2024-12-02 01:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|281
1733101500000|2024-12-02 01:05:00|10753.3|10751.3|10753|10751|10753.7|10751.7|10753|10751|643
1733101800000|2024-12-02 01:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|588
1733102100000|2024-12-02 01:15:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|484
1733102400000|2024-12-02 01:20:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|579
1733102700000|2024-12-02 01:25:00|10751.8|10749.8|10753|10751|10753|10751|10751.4|10749.4|887
1733103000000|2024-12-02 01:30:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|367
1733103300000|2024-12-02 01:35:00|||||||||166
1733103600000|2024-12-02 01:40:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|206
1733103900000|2024-12-02 01:45:00|||||||||45
1733104200000|2024-12-02 01:50:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|211
1733104500000|2024-12-02 01:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|336
1733104800000|2024-12-02 02:00:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|402
1733105100000|2024-12-02 02:05:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|90
1733105400000|2024-12-02 02:10:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|231
1733105700000|2024-12-02 02:15:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|646
1733106000000|2024-12-02 02:20:00|||||||||133
1733106300000|2024-12-02 02:25:00|10751|10749|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|237
1733106600000|2024-12-02 02:30:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|1100
1733106900000|2024-12-02 02:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|230
1733107200000|2024-12-02 02:40:00|||||||||16
1733107500000|2024-12-02 02:45:00|||||||||317
1733107800000|2024-12-02 02:50:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|249
1733108100000|2024-12-02 02:55:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|436
1733108400000|2024-12-02 03:00:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|928
1733108700000|2024-12-02 03:05:00|||||||||57
1733109000000|2024-12-02 03:10:00|||||||||20
1733109300000|2024-12-02 03:15:00|||||||||161
1733109600000|2024-12-02 03:20:00|||||||||35
1733109900000|2024-12-02 03:25:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|33
1733110200000|2024-12-02 03:30:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|163
1733110500000|2024-12-02 03:35:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|398
1733110800000|2024-12-02 03:40:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|185
1733111100000|2024-12-02 03:45:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|199
1733111400000|2024-12-02 03:50:00|||||||||58
1733111700000|2024-12-02 03:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|154
1733112000000|2024-12-02 04:00:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|302
1733112300000|2024-12-02 04:05:00|||||||||40
1733112600000|2024-12-02 04:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|406
1733112900000|2024-12-02 04:15:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|365
1733113200000|2024-12-02 04:20:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|399
1733113500000|2024-12-02 04:25:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|162
1733113800000|2024-12-02 04:30:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|263
1733114100000|2024-12-02 04:35:00|||||||||24
1733114400000|2024-12-02 04:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|42
1733114700000|2024-12-02 04:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|595
1733115000000|2024-12-02 04:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|336
1733115300000|2024-12-02 04:55:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|302
1733115600000|2024-12-02 05:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|108
1733115900000|2024-12-02 05:05:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|746
1733116200000|2024-12-02 05:10:00|10753|10751|10753|10751|10753|10751|10753|10751|457
1733116500000|2024-12-02 05:15:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|307
1733116800000|2024-12-02 05:20:00|||||||||92
1733117100000|2024-12-02 05:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|219
1733117400000|2024-12-02 05:30:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|151
1733117700000|2024-12-02 05:35:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|305
1733118000000|2024-12-02 05:40:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|405
1733118300000|2024-12-02 05:45:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|336
1733118600000|2024-12-02 05:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.4|10747.4|501
1733118900000|2024-12-02 05:55:00|10749.4|10747.4|10750.2|10748.2|10750.2|10748.2|10749|10747|181
1733119200000|2024-12-02 06:00:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|393
1733119500000|2024-12-02 06:05:00|10750.2|10748.2|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|147
1733119800000|2024-12-02 06:10:00|||||||||25
1733120100000|2024-12-02 06:15:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|32
1733120400000|2024-12-02 06:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|176
1733120700000|2024-12-02 06:25:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|71
1733121000000|2024-12-02 06:30:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|320
1733121300000|2024-12-02 06:35:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|249
1733121600000|2024-12-02 06:40:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|417
1733121900000|2024-12-02 06:45:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|489
1733122200000|2024-12-02 06:50:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|873
1733122500000|2024-12-02 06:55:00|||||||||271
1733122800000|2024-12-02 07:00:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|1090
1733123100000|2024-12-02 07:05:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1086
1733123400000|2024-12-02 07:10:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|591
1733123700000|2024-12-02 07:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|672
1733124000000|2024-12-02 07:20:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|886
1733124300000|2024-12-02 07:25:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|2444
1733124600000|2024-12-02 07:30:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1587
1733124900000|2024-12-02 07:35:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|231
1733125200000|2024-12-02 07:40:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10755.3|10753.3|884
1733125500000|2024-12-02 07:45:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1307
1733125800000|2024-12-02 07:50:00|10755.3|10753.3|10754.5|10752.5|10755.7|10753.7|10754.5|10752.5|222
1733126100000|2024-12-02 07:55:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10753|10751|552
1733126400000|2024-12-02 08:00:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10753|10751|1328
1733126700000|2024-12-02 08:05:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|446
1733127000000|2024-12-02 08:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|1901
1733127300000|2024-12-02 08:15:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|657
1733127600000|2024-12-02 08:20:00|10753|10751|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|823
1733127900000|2024-12-02 08:25:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|884
1733128200000|2024-12-02 08:30:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|1560
1733128500000|2024-12-02 08:35:00|10752.2|10750.2|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|981
1733128800000|2024-12-02 08:40:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|255
1733129100000|2024-12-02 08:45:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|1169
1733129400000|2024-12-02 08:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|409
1733129700000|2024-12-02 08:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|765
1733130000000|2024-12-02 09:00:00|10756.1|10754.1|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|2938
1733130300000|2024-12-02 09:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|985
1733130600000|2024-12-02 09:10:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|1715
1733130900000|2024-12-02 09:15:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|626
1733131200000|2024-12-02 09:20:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|482
1733131500000|2024-12-02 09:25:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|758
1733131800000|2024-12-02 09:30:00|10756.9|10754.9|10756.1|10754.1|10757.3|10755.3|10756.1|10754.1|671
1733132100000|2024-12-02 09:35:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|716
1733132400000|2024-12-02 09:40:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|261
1733132700000|2024-12-02 09:45:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|875
1733133000000|2024-12-02 09:50:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|2095
1733133300000|2024-12-02 09:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1016
1733133600000|2024-12-02 10:00:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1260
1733133900000|2024-12-02 10:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1096
1733134200000|2024-12-02 10:10:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10750.6|10748.6|1934
1733134500000|2024-12-02 10:15:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|1583
1733134800000|2024-12-02 10:20:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|926
1733135100000|2024-12-02 10:25:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|645
1733135400000|2024-12-02 10:30:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|487
1733135700000|2024-12-02 10:35:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|1099
1733136000000|2024-12-02 10:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|1077
1733136300000|2024-12-02 10:45:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1868
1733136600000|2024-12-02 10:50:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|514
1733136900000|2024-12-02 10:55:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|920
1733137200000|2024-12-02 11:00:00|||||||||100
1733137500000|2024-12-02 11:05:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|216
1733137800000|2024-12-02 11:10:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|680
1733138100000|2024-12-02 11:15:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1346
1733138400000|2024-12-02 11:20:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|39
1733138700000|2024-12-02 11:25:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|78
1733139000000|2024-12-02 11:30:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|1293
1733139300000|2024-12-02 11:35:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|1023
1733139600000|2024-12-02 11:40:00|10751.4|10749.4|10753.7|10751.7|10753.7|10751.7|10751.4|10749.4|315
1733139900000|2024-12-02 11:45:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|745
1733140200000|2024-12-02 11:50:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|520
1733140500000|2024-12-02 11:55:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|662
1733140800000|2024-12-02 12:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1406
1733141100000|2024-12-02 12:05:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|407
1733141400000|2024-12-02 12:10:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|1336
1733141700000|2024-12-02 12:15:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1050
1733142000000|2024-12-02 12:20:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|602
1733142300000|2024-12-02 12:25:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|809
1733142600000|2024-12-02 12:30:00|10753|10751|10755.3|10753.3|10755.3|10753.3|10753|10751|693
1733142900000|2024-12-02 12:35:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2289
1733143200000|2024-12-02 12:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|5792
1733143500000|2024-12-02 12:45:00|10758.4|10756.4|10755.3|10753.3|10758.4|10756.4|10755.3|10753.3|2155
1733143800000|2024-12-02 12:50:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1676
1733144100000|2024-12-02 12:55:00|10754.5|10752.5|10753.3|10751.3|10754.5|10752.5|10753|10751|1170
1733144400000|2024-12-02 13:00:00|10753.7|10751.7|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|3159
1733144700000|2024-12-02 13:05:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|4213
1733145000000|2024-12-02 13:10:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|4272
1733145300000|2024-12-02 13:15:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1800
1733145600000|2024-12-02 13:20:00|10750.6|10748.6|10746.7|10744.7|10750.6|10748.6|10746.7|10744.7|5188
1733145900000|2024-12-02 13:25:00|10747.5|10745.5|10744.4|10742.4|10747.5|10745.5|10743.6|10741.6|4837
1733146200000|2024-12-02 13:30:00|10743.6|10741.6|10741.2|10739.2|10744.4|10742.4|10740.5|10738.5|5064
1733146500000|2024-12-02 13:35:00|10742|10740|10736.5|10734.5|10742.8|10740.8|10735.8|10733.8|8546
1733146800000|2024-12-02 13:40:00|10735.8|10733.8|10738.9|10736.9|10738.9|10736.9|10735.8|10733.8|6427
1733147100000|2024-12-02 13:45:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10738.1|10736.1|3052
1733147400000|2024-12-02 13:50:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|4007
1733147700000|2024-12-02 13:55:00|10739.7|10737.7|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|4442
1733148000000|2024-12-02 14:00:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10739.7|10737.7|2310
1733148300000|2024-12-02 14:05:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|6427
1733148600000|2024-12-02 14:10:00|10738.9|10736.9|10743.6|10741.6|10743.6|10741.6|10738.9|10736.9|5959
1733148900000|2024-12-02 14:15:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|19470
1733149200000|2024-12-02 14:20:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10740.5|10738.5|16274
1733149500000|2024-12-02 14:25:00|10742|10740|10739.7|10737.7|10743.6|10741.6|10739.7|10737.7|13898
1733149800000|2024-12-02 14:30:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10736.5|10734.5|3202
1733150100000|2024-12-02 14:35:00|10741.2|10739.2|10736.5|10734.5|10741.2|10739.2|10736.5|10734.5|3519
1733150400000|2024-12-02 14:40:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|3543
1733150700000|2024-12-02 14:45:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10735|10733|6511
1733151000000|2024-12-02 14:50:00|10737.3|10735.3|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|3355
1733151300000|2024-12-02 14:55:00|10738.1|10736.1|10737.7|10735.7|10738.1|10736.1|10735.8|10733.8|5073
1733151600000|2024-12-02 15:00:00|10730.3|10728.3|10735|10733|10741.2|10739.2|10730.3|10728.3|11997
1733151900000|2024-12-02 15:05:00|10734.2|10732.2|10736.5|10734.5|10742|10740|10734.2|10732.2|8498
1733152200000|2024-12-02 15:10:00|10737.3|10735.3|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|3742
1733152500000|2024-12-02 15:15:00|10737.3|10735.3|10740.5|10738.5|10741.2|10739.2|10737.3|10735.3|4600
1733152800000|2024-12-02 15:20:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|4586
1733153100000|2024-12-02 15:25:00|10742|10740|10738.1|10736.1|10742.8|10740.8|10738.1|10736.1|5098
1733153400000|2024-12-02 15:30:00|10738.9|10736.9|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|10100
1733153700000|2024-12-02 15:35:00|10738.9|10736.9|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|4721
1733154000000|2024-12-02 15:40:00|10740.5|10738.5|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|4593
1733154300000|2024-12-02 15:45:00|10742|10740|10743.6|10741.6|10744.4|10742.4|10740.5|10738.5|3306
1733154600000|2024-12-02 15:50:00|10744.4|10742.4|10747.5|10745.5|10747.5|10745.5|10743.6|10741.6|4634
1733154900000|2024-12-02 15:55:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|3730
1733155200000|2024-12-02 16:00:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10746.7|10744.7|5747
1733155500000|2024-12-02 16:05:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|4725
1733155800000|2024-12-02 16:10:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|3080
1733156100000|2024-12-02 16:15:00|10751.4|10749.4|10756.1|10754.1|10756.1|10754.1|10750.6|10748.6|9407
1733156400000|2024-12-02 16:20:00|10756.9|10754.9|10759.2|10757.2|10760.8|10758.8|10756.9|10754.9|6043
1733156700000|2024-12-02 16:25:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10757.6|10755.6|4851
1733157000000|2024-12-02 16:30:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760|10758|6961
1733157300000|2024-12-02 16:35:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10759.2|10757.2|6773
1733157600000|2024-12-02 16:40:00|10760|10758|10759.2|10757.2|10763.1|10761.1|10758.8|10756.8|3734
1733157900000|2024-12-02 16:45:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|4259
1733158200000|2024-12-02 16:50:00|10759.2|10757.2|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3285
1733158500000|2024-12-02 16:55:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|1263
1733158800000|2024-12-02 17:00:00|10760.8|10758.8|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|1734
1733159100000|2024-12-02 17:05:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10757.6|10755.6|1424
1733159400000|2024-12-02 17:10:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1538
1733159700000|2024-12-02 17:15:00|10757.6|10755.6|10758.4|10756.4|10760|10758|10757.6|10755.6|2598
1733160000000|2024-12-02 17:20:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|731
1733160300000|2024-12-02 17:25:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|2583
1733160600000|2024-12-02 17:30:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10756.1|10754.1|2990
1733160900000|2024-12-02 17:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|1789
1733161200000|2024-12-02 17:40:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|1171
1733161500000|2024-12-02 17:45:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2121
1733161800000|2024-12-02 17:50:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|2448
1733162100000|2024-12-02 17:55:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1676
1733162400000|2024-12-02 18:00:00|10755.3|10753.3|10753|10751|10756.1|10754.1|10753|10751|5686
1733162700000|2024-12-02 18:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|3323
1733163000000|2024-12-02 18:10:00|10753|10751|10753|10751|10753|10751|10753|10751|2310
1733163300000|2024-12-02 18:15:00|10753.7|10751.7|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|1958
1733163600000|2024-12-02 18:20:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10750.6|10748.6|1658
1733163900000|2024-12-02 18:25:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|3752
1733164200000|2024-12-02 18:30:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|578
1733164500000|2024-12-02 18:35:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753|10751|3926
1733164800000|2024-12-02 18:40:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|2037
1733165100000|2024-12-02 18:45:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1462
1733165400000|2024-12-02 18:50:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|961
1733165700000|2024-12-02 18:55:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1991
1733166000000|2024-12-02 19:00:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|2384
1733166300000|2024-12-02 19:05:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2141
1733166600000|2024-12-02 19:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|3136
1733166900000|2024-12-02 19:15:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|3744
1733167200000|2024-12-02 19:20:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|2216
1733167500000|2024-12-02 19:25:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1641
1733167800000|2024-12-02 19:30:00|10753|10751|10753|10751|10753|10751|10753|10751|1112
1733168100000|2024-12-02 19:35:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1144
1733168400000|2024-12-02 19:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|1908
1733168700000|2024-12-02 19:45:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10754.5|10752.5|7471
1733169000000|2024-12-02 19:50:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1934
1733169300000|2024-12-02 19:55:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10752.2|10750.2|5446
1733169600000|2024-12-02 20:00:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|3144
1733169900000|2024-12-02 20:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|1144
1733170200000|2024-12-02 20:10:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|3209
1733170500000|2024-12-02 20:15:00|10753|10751|10760|10758|10760|10758|10753|10751|13543
1733170800000|2024-12-02 20:20:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|8082
1733171100000|2024-12-02 20:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10758.4|10756.4|4676
1733171400000|2024-12-02 20:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|2953
1733171700000|2024-12-02 20:35:00|10760|10758|10760|10758|10761.5|10759.5|10759.2|10757.2|5327
1733172000000|2024-12-02 20:40:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|4343
1733172300000|2024-12-02 20:45:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|2297
1733172600000|2024-12-02 20:50:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|6422
1733172900000|2024-12-02 20:55:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|7542
1733173200000|2024-12-02 21:00:00|10756.1|10754.1|10753.7|10751.7|10756.9|10754.9|10753.7|10751.7|5651
1733173500000|2024-12-02 21:05:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|9709
1733173800000|2024-12-02 21:10:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1804
1733174100000|2024-12-02 21:15:00|10756.9|10754.9|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|5304
1733174400000|2024-12-02 21:20:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1221
1733174700000|2024-12-02 21:25:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|3285
1733175000000|2024-12-02 21:30:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1333
1733175300000|2024-12-02 21:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2496
1733175600000|2024-12-02 21:40:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1644
1733175900000|2024-12-02 21:45:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2003
1733176200000|2024-12-02 21:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1230
1733176500000|2024-12-02 21:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|1491
1733180400000|2024-12-02 23:00:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|396
1733180700000|2024-12-02 23:05:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|270
1733181000000|2024-12-02 23:10:00|10758|10756|10757.6|10755.6|10758|10756|10757.6|10755.6|21
1733181300000|2024-12-02 23:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|569
1733181600000|2024-12-02 23:20:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|272
1733181900000|2024-12-02 23:25:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.7|10753.7|412
1733182200000|2024-12-02 23:30:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|244
1733182500000|2024-12-02 23:35:00|10755.3|10753.3|10755.7|10753.7|10756.1|10754.1|10755.3|10753.3|144
1733182800000|2024-12-02 23:40:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|103
1733183100000|2024-12-02 23:45:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|289
1733183400000|2024-12-02 23:50:00|10756.5|10754.5|10756.1|10754.1|10756.5|10754.5|10756.1|10754.1|198
1733183700000|2024-12-02 23:55:00|10756.9|10754.9|10756.5|10754.5|10756.9|10754.9|10756.1|10754.1|138
1733184000000|2024-12-03 00:00:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|619
1733184300000|2024-12-03 00:05:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|98
1733184600000|2024-12-03 00:10:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|366
1733184900000|2024-12-03 00:15:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|144
1733185200000|2024-12-03 00:20:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|342
1733185500000|2024-12-03 00:25:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|228
1733185800000|2024-12-03 00:30:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|210
1733186100000|2024-12-03 00:35:00|10754.9|10752.9|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|85
1733186400000|2024-12-03 00:40:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|185
1733186700000|2024-12-03 00:45:00|10754.1|10752.1|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|121
1733187000000|2024-12-03 00:50:00|10753.7|10751.7|10753.7|10751.7|10754.1|10752.1|10753.7|10751.7|327
1733187300000|2024-12-03 00:55:00|||||||||122
1733187600000|2024-12-03 01:00:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|134
1733187900000|2024-12-03 01:05:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|404
1733188200000|2024-12-03 01:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|681
1733188500000|2024-12-03 01:15:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|574
1733188800000|2024-12-03 01:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|363
1733189100000|2024-12-03 01:25:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|372
1733189400000|2024-12-03 01:30:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|215
1733189700000|2024-12-03 01:35:00|10757.3|10755.3|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|94
1733190000000|2024-12-03 01:40:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758|10756|1046
1733190300000|2024-12-03 01:45:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|190
1733190600000|2024-12-03 01:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|283
1733190900000|2024-12-03 01:55:00|||||||||39
1733191200000|2024-12-03 02:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|476
1733191500000|2024-12-03 02:05:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|243
1733191800000|2024-12-03 02:10:00|10756.5|10754.5|10757.6|10755.6|10757.6|10755.6|10756.5|10754.5|76
1733192100000|2024-12-03 02:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|46
1733192400000|2024-12-03 02:20:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|233
1733192700000|2024-12-03 02:25:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|124
1733193000000|2024-12-03 02:30:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|509
1733193300000|2024-12-03 02:35:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|61
1733193600000|2024-12-03 02:40:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|109
1733193900000|2024-12-03 02:45:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|101
1733194200000|2024-12-03 02:50:00|10756.9|10754.9|10757.3|10755.3|10757.6|10755.6|10756.9|10754.9|338
1733194500000|2024-12-03 02:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|256
1733194800000|2024-12-03 03:00:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|503
1733195100000|2024-12-03 03:05:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|559
1733195400000|2024-12-03 03:10:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|216
1733195700000|2024-12-03 03:15:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|587
1733196000000|2024-12-03 03:20:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1292
1733196300000|2024-12-03 03:25:00|||||||||1
1733196600000|2024-12-03 03:30:00|||||||||295
1733196900000|2024-12-03 03:35:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|722
1733197200000|2024-12-03 03:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|125
1733197500000|2024-12-03 03:45:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|378
1733197800000|2024-12-03 03:50:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|176
1733198100000|2024-12-03 03:55:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|496
1733198400000|2024-12-03 04:00:00|||||||||66
1733198700000|2024-12-03 04:05:00|||||||||80
1733199000000|2024-12-03 04:10:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|81
1733199300000|2024-12-03 04:15:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|102
1733199600000|2024-12-03 04:20:00|10753|10751|10753|10751|10753|10751|10753|10751|76
1733199900000|2024-12-03 04:25:00|||||||||68
1733200200000|2024-12-03 04:30:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|161
1733200500000|2024-12-03 04:35:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|255
1733200800000|2024-12-03 04:40:00|10751.8|10749.8|10751.8|10749.8|10752.2|10750.2|10751.8|10749.8|338
1733201100000|2024-12-03 04:45:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|115
1733201400000|2024-12-03 04:50:00|10751.8|10749.8|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|482
1733201700000|2024-12-03 04:55:00|||||||||206
1733202000000|2024-12-03 05:00:00|||||||||56
1733202300000|2024-12-03 05:05:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|212
1733202600000|2024-12-03 05:10:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|604
1733202900000|2024-12-03 05:15:00|||||||||216
1733203200000|2024-12-03 05:20:00|||||||||126
1733203500000|2024-12-03 05:25:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|560
1733203800000|2024-12-03 05:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|43
1733204100000|2024-12-03 05:35:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|84
1733204700000|2024-12-03 05:45:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|100
1733205000000|2024-12-03 05:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|147
1733205300000|2024-12-03 05:55:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|42
1733205600000|2024-12-03 06:00:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|57
1733205900000|2024-12-03 06:05:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.2|10748.2|56
1733206200000|2024-12-03 06:10:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|100
1733206500000|2024-12-03 06:15:00|||||||||18
1733206800000|2024-12-03 06:20:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|440
1733207100000|2024-12-03 06:25:00|||||||||154
1733207400000|2024-12-03 06:30:00|||||||||90
1733207700000|2024-12-03 06:35:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|463
1733208000000|2024-12-03 06:40:00|||||||||419
1733208300000|2024-12-03 06:45:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|543
1733208600000|2024-12-03 06:50:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|248
1733208900000|2024-12-03 06:55:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|581
1733209200000|2024-12-03 07:00:00|10753|10751|10753|10751|10753|10751|10753|10751|373
1733209500000|2024-12-03 07:05:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|827
1733209800000|2024-12-03 07:10:00|10753|10751|10753|10751|10753|10751|10752.6|10750.6|366
1733210100000|2024-12-03 07:15:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|672
1733210400000|2024-12-03 07:20:00|||||||||122
1733210700000|2024-12-03 07:25:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|341
1733211000000|2024-12-03 07:30:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|807
1733211300000|2024-12-03 07:35:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|912
1733211600000|2024-12-03 07:40:00|10749|10747|10748.3|10746.3|10749|10747|10747.5|10745.5|1955
1733211900000|2024-12-03 07:45:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|786
1733212200000|2024-12-03 07:50:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|977
1733212500000|2024-12-03 07:55:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|779
1733212800000|2024-12-03 08:00:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|991
1733213100000|2024-12-03 08:05:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1599
1733213400000|2024-12-03 08:10:00|10747.5|10745.5|10749|10747|10750.6|10748.6|10747.5|10745.5|2963
1733213700000|2024-12-03 08:15:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1100
1733214000000|2024-12-03 08:20:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|1551
1733214300000|2024-12-03 08:25:00|10750.2|10748.2|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|591
1733214600000|2024-12-03 08:30:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|657
1733214900000|2024-12-03 08:35:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10749|10747|829
1733215200000|2024-12-03 08:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1104
1733215500000|2024-12-03 08:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1948
1733215800000|2024-12-03 08:50:00|10747.5|10745.5|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|886
1733216100000|2024-12-03 08:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|1709
1733216400000|2024-12-03 09:00:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1154
1733216700000|2024-12-03 09:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|349
1733217000000|2024-12-03 09:10:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|1814
1733217300000|2024-12-03 09:15:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|616
1733217600000|2024-12-03 09:20:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|1019
1733217900000|2024-12-03 09:25:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|1572
1733218200000|2024-12-03 09:30:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|526
1733218500000|2024-12-03 09:35:00|10747.1|10745.1|10748.3|10746.3|10748.3|10746.3|10747.1|10745.1|494
1733218800000|2024-12-03 09:40:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10747.5|10745.5|926
1733219100000|2024-12-03 09:45:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|751
1733219400000|2024-12-03 09:50:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|612
1733219700000|2024-12-03 09:55:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1977
1733220000000|2024-12-03 10:00:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10748.3|10746.3|807
1733220300000|2024-12-03 10:05:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|434
1733220600000|2024-12-03 10:10:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|619
1733220900000|2024-12-03 10:15:00|||||||||77
1733221200000|2024-12-03 10:20:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|281
1733221500000|2024-12-03 10:25:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|334
1733221800000|2024-12-03 10:30:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|417
1733222100000|2024-12-03 10:35:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|656
1733222400000|2024-12-03 10:40:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|418
1733222700000|2024-12-03 10:45:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|388
1733223000000|2024-12-03 10:50:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|470
1733223300000|2024-12-03 10:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|767
1733223600000|2024-12-03 11:00:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|2049
1733223900000|2024-12-03 11:05:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10749|10747|500
1733224200000|2024-12-03 11:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|287
1733224500000|2024-12-03 11:15:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|135
1733224800000|2024-12-03 11:20:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|365
1733225100000|2024-12-03 11:25:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|338
1733225400000|2024-12-03 11:30:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1519
1733225700000|2024-12-03 11:35:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|445
1733226000000|2024-12-03 11:40:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|374
1733226300000|2024-12-03 11:45:00|||||||||33
1733226600000|2024-12-03 11:50:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|850
1733226900000|2024-12-03 11:55:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1444
1733227200000|2024-12-03 12:00:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1133
1733227500000|2024-12-03 12:05:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|277
1733227800000|2024-12-03 12:10:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|578
1733228100000|2024-12-03 12:15:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10751.4|10749.4|935
1733228400000|2024-12-03 12:20:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|806
1733228700000|2024-12-03 12:25:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|691
1733229000000|2024-12-03 12:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|880
1733229300000|2024-12-03 12:35:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|843
1733229600000|2024-12-03 12:40:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|662
1733229900000|2024-12-03 12:45:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|751
1733230200000|2024-12-03 12:50:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|518
1733230500000|2024-12-03 12:55:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10750.6|10748.6|1366
1733230800000|2024-12-03 13:00:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1785
1733231100000|2024-12-03 13:05:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1326
1733231400000|2024-12-03 13:10:00|10749.8|10747.8|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|950
1733231700000|2024-12-03 13:15:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10750.6|10748.6|508
1733232000000|2024-12-03 13:20:00|10751.4|10749.4|10755.3|10753.3|10755.3|10753.3|10751.4|10749.4|2228
1733232300000|2024-12-03 13:25:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1309
1733232600000|2024-12-03 13:30:00|10755.3|10753.3|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|2510
1733232900000|2024-12-03 13:35:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|2043
1733233200000|2024-12-03 13:40:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|1368
1733233500000|2024-12-03 13:45:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2527
1733233800000|2024-12-03 13:50:00|10761.5|10759.5|10765.5|10763.5|10767|10765|10760.8|10758.8|8190
1733234100000|2024-12-03 13:55:00|10766.2|10764.2|10767|10765|10769.4|10767.4|10765.5|10763.5|10361
1733234400000|2024-12-03 14:00:00|10766.2|10764.2|10763.1|10761.1|10766.2|10764.2|10761.5|10759.5|4821
1733234700000|2024-12-03 14:05:00|10762.3|10760.3|10765.5|10763.5|10766.2|10764.2|10762.3|10760.3|2680
1733235000000|2024-12-03 14:10:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|2463
1733235300000|2024-12-03 14:15:00|10763.1|10761.1|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|3141
1733235600000|2024-12-03 14:20:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1634
1733235900000|2024-12-03 14:25:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|3159
1733236200000|2024-12-03 14:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2204
1733236500000|2024-12-03 14:35:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|5200
1733236800000|2024-12-03 14:40:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|5879
1733237100000|2024-12-03 14:45:00|10765.5|10763.5|10767|10765|10767|10765|10764.7|10762.7|974
1733237400000|2024-12-03 14:50:00|10766.6|10764.6|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|4123
1733237700000|2024-12-03 14:55:00|10763.9|10761.9|10765.1|10763.1|10765.5|10763.5|10762.3|10760.3|4598
1733238000000|2024-12-03 15:00:00|10765.5|10763.5|10760|10758|10765.5|10763.5|10755.3|10753.3|9794
1733238300000|2024-12-03 15:05:00|10759.2|10757.2|10758.4|10756.4|10760.8|10758.8|10756.9|10754.9|5474
1733238600000|2024-12-03 15:10:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10758.4|10756.4|4187
1733238900000|2024-12-03 15:15:00|10760|10758|10757.6|10755.6|10760.8|10758.8|10757.6|10755.6|3430
1733239200000|2024-12-03 15:20:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|3015
1733239500000|2024-12-03 15:25:00|10756.9|10754.9|10758.4|10756.4|10760.8|10758.8|10756.9|10754.9|3082
1733239800000|2024-12-03 15:30:00|10759.2|10757.2|10755.3|10753.3|10761.5|10759.5|10754.5|10752.5|7001
1733240100000|2024-12-03 15:35:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|6170
1733240400000|2024-12-03 15:40:00|10754.5|10752.5|10753|10751|10755.3|10753.3|10751.4|10749.4|4600
1733240700000|2024-12-03 15:45:00|10752.2|10750.2|10751.4|10749.4|10755.3|10753.3|10751.4|10749.4|6182
1733241000000|2024-12-03 15:50:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|4153
1733241300000|2024-12-03 15:55:00|10751.4|10749.4|10751.4|10749.4|10753|10751|10749.8|10747.8|3267
1733241600000|2024-12-03 16:00:00|10752.2|10750.2|10747.5|10745.5|10752.2|10750.2|10746.7|10744.7|7923
1733241900000|2024-12-03 16:05:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|4937
1733242200000|2024-12-03 16:10:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|3373
1733242500000|2024-12-03 16:15:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1848
1733242800000|2024-12-03 16:20:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|1998
1733243100000|2024-12-03 16:25:00|10747.1|10745.1|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|2858
1733243400000|2024-12-03 16:30:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2340
1733243700000|2024-12-03 16:35:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|2507
1733244000000|2024-12-03 16:40:00|10747.5|10745.5|10754.5|10752.5|10754.5|10752.5|10747.5|10745.5|2719
1733244300000|2024-12-03 16:45:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10753|10751|2704
1733244600000|2024-12-03 16:50:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|2592
1733244900000|2024-12-03 16:55:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|993
1733245200000|2024-12-03 17:00:00|10755.3|10753.3|10752.2|10750.2|10755.3|10753.3|10752.2|10750.2|2084
1733245500000|2024-12-03 17:05:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|1426
1733245800000|2024-12-03 17:10:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|2904
1733246100000|2024-12-03 17:15:00|10751.4|10749.4|10750.6|10748.6|10753.7|10751.7|10749.8|10747.8|3136
1733246400000|2024-12-03 17:20:00|10749.8|10747.8|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|2212
1733246700000|2024-12-03 17:25:00|10752.2|10750.2|10753|10751|10754.5|10752.5|10752.2|10750.2|4383
1733247000000|2024-12-03 17:30:00|10753.7|10751.7|10753|10751|10755.3|10753.3|10753|10751|4103
1733247300000|2024-12-03 17:35:00|10752.2|10750.2|10754.5|10752.5|10755.3|10753.3|10751.4|10749.4|11464
1733247600000|2024-12-03 17:40:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1572
1733247900000|2024-12-03 17:45:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1996
1733248200000|2024-12-03 17:50:00|10753.7|10751.7|10757.3|10755.3|10757.3|10755.3|10753.7|10751.7|2041
1733248500000|2024-12-03 17:55:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1998
1733248800000|2024-12-03 18:00:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10756.9|10754.9|3317
1733249100000|2024-12-03 18:05:00|10759.6|10757.6|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|2759
1733249400000|2024-12-03 18:10:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|980
1733249700000|2024-12-03 18:15:00|10759.2|10757.2|10760|10758|10760|10758|10757.6|10755.6|3402
1733250000000|2024-12-03 18:20:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2038
1733250300000|2024-12-03 18:25:00|10761.2|10759.2|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2615
1733250600000|2024-12-03 18:30:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|1115
1733250900000|2024-12-03 18:35:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1075
1733251200000|2024-12-03 18:40:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1512
1733251500000|2024-12-03 18:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1559
1733251800000|2024-12-03 18:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|792
1733252100000|2024-12-03 18:55:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|1177
1733252400000|2024-12-03 19:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1642
1733252700000|2024-12-03 19:05:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1334
1733253000000|2024-12-03 19:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1326
1733253300000|2024-12-03 19:15:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|962
1733253600000|2024-12-03 19:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1425
1733253900000|2024-12-03 19:25:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753|10751|3596
1733254200000|2024-12-03 19:30:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|2822
1733254500000|2024-12-03 19:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|799
1733254800000|2024-12-03 19:40:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1051
1733255100000|2024-12-03 19:45:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1375
1733255400000|2024-12-03 19:50:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|2735
1733255700000|2024-12-03 19:55:00|10749|10747|10749|10747|10749|10747|10746.7|10744.7|4172
1733256000000|2024-12-03 20:00:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|2013
1733256300000|2024-12-03 20:05:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|2157
1733256600000|2024-12-03 20:10:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|1643
1733256900000|2024-12-03 20:15:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|2356
1733257200000|2024-12-03 20:20:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|318
1733257500000|2024-12-03 20:25:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|1666
1733257800000|2024-12-03 20:30:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|3393
1733258100000|2024-12-03 20:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|991
1733258400000|2024-12-03 20:40:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2765
1733258700000|2024-12-03 20:45:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|3296
1733259000000|2024-12-03 20:50:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|2311
1733259300000|2024-12-03 20:55:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|5490
1733259600000|2024-12-03 21:00:00|10745.1|10743.1|10747.5|10745.5|10748.3|10746.3|10745.1|10743.1|3201
1733259900000|2024-12-03 21:05:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|2172
1733260200000|2024-12-03 21:10:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|6651
1733260500000|2024-12-03 21:15:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|2192
1733260800000|2024-12-03 21:20:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|1972
1733261100000|2024-12-03 21:25:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|766
1733261400000|2024-12-03 21:30:00|||||||||1137
1733261700000|2024-12-03 21:35:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1260
1733262000000|2024-12-03 21:40:00|10745.9|10743.9|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|3014
1733262300000|2024-12-03 21:45:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|2534
1733262600000|2024-12-03 21:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|1355
1733262900000|2024-12-03 21:55:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|2340
1733266800000|2024-12-03 23:00:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|32
1733267100000|2024-12-03 23:05:00|||||||||36
1733267400000|2024-12-03 23:10:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|571
1733267700000|2024-12-03 23:15:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|193
1733268000000|2024-12-03 23:20:00|10743.6|10741.6|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|213
1733268300000|2024-12-03 23:25:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|342
1733268600000|2024-12-03 23:30:00|||||||||6
1733268900000|2024-12-03 23:35:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|350
1733269200000|2024-12-03 23:40:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|167
1733269500000|2024-12-03 23:45:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|258
1733269800000|2024-12-03 23:50:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|47
1733270100000|2024-12-03 23:55:00|10744.8|10742.8|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|97
1733270400000|2024-12-04 00:00:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|384
1733270700000|2024-12-04 00:05:00|10742.8|10740.8|10743.2|10741.2|10743.6|10741.6|10742.8|10740.8|207
1733271000000|2024-12-04 00:10:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742|10740|175
1733271300000|2024-12-04 00:15:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|166
1733271600000|2024-12-04 00:20:00|10742|10740|10742|10740|10742|10740|10741.2|10739.2|615
1733271900000|2024-12-04 00:25:00|10741.2|10739.2|10742|10740|10742|10740|10741.2|10739.2|352
1733272200000|2024-12-04 00:30:00|10742.4|10740.4|10743.6|10741.6|10745.1|10743.1|10742|10740|954
1733272500000|2024-12-04 00:35:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|104
1733272800000|2024-12-04 00:40:00|10743.2|10741.2|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|337
1733273100000|2024-12-04 00:45:00|10744|10742|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|117
1733273400000|2024-12-04 00:50:00|10743.6|10741.6|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|331
1733273700000|2024-12-04 00:55:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|83
1733274000000|2024-12-04 01:00:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|46
1733274300000|2024-12-04 01:05:00|||||||||142
1733274600000|2024-12-04 01:10:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10742|10740|449
1733274900000|2024-12-04 01:15:00|10742.8|10740.8|10743.6|10741.6|10743.6|10741.6|10742.8|10740.8|82
1733275200000|2024-12-04 01:20:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|323
1733275500000|2024-12-04 01:25:00|10742.4|10740.4|10743.6|10741.6|10743.6|10741.6|10742|10740|394
1733275800000|2024-12-04 01:30:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|662
1733276100000|2024-12-04 01:35:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|83
1733276400000|2024-12-04 01:40:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|272
1733276700000|2024-12-04 01:45:00|10744|10742|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|154
1733277000000|2024-12-04 01:50:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|75
1733277300000|2024-12-04 01:55:00|10744.4|10742.4|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|180
1733277600000|2024-12-04 02:00:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|476
1733277900000|2024-12-04 02:05:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|205
1733278200000|2024-12-04 02:10:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|120
1733278500000|2024-12-04 02:15:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|89
1733278800000|2024-12-04 02:20:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|678
1733279100000|2024-12-04 02:25:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|40
1733279400000|2024-12-04 02:30:00|10746.3|10744.3|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|73
1733279700000|2024-12-04 02:35:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|287
1733280000000|2024-12-04 02:40:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|353
1733280300000|2024-12-04 02:45:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|330
1733280600000|2024-12-04 02:50:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|248
1733280900000|2024-12-04 02:55:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|389
1733281200000|2024-12-04 03:00:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|104
1733281500000|2024-12-04 03:05:00|||||||||138
1733281800000|2024-12-04 03:10:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|434
1733282100000|2024-12-04 03:15:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|282
1733282400000|2024-12-04 03:20:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|183
1733282700000|2024-12-04 03:25:00|||||||||47
1733283000000|2024-12-04 03:30:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|502
1733283300000|2024-12-04 03:35:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|466
1733283600000|2024-12-04 03:40:00|10749|10747|10749|10747|10749|10747|10749|10747|392
1733283900000|2024-12-04 03:45:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|448
1733284200000|2024-12-04 03:50:00|10749|10747|10749|10747|10749|10747|10749|10747|192
1733284500000|2024-12-04 03:55:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|576
1733284800000|2024-12-04 04:00:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|139
1733285100000|2024-12-04 04:05:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|822
1733285400000|2024-12-04 04:10:00|10747.9|10745.9|10748.3|10746.3|10748.3|10746.3|10747.9|10745.9|184
1733285700000|2024-12-04 04:15:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|76
1733286000000|2024-12-04 04:20:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|205
1733286300000|2024-12-04 04:25:00|10747.9|10745.9|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|151
1733286600000|2024-12-04 04:30:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|200
1733286900000|2024-12-04 04:35:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|271
1733287200000|2024-12-04 04:40:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|211
1733287500000|2024-12-04 04:45:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|244
1733287800000|2024-12-04 04:50:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|253
1733288100000|2024-12-04 04:55:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|285
1733288400000|2024-12-04 05:00:00|10747.9|10745.9|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|346
1733288700000|2024-12-04 05:05:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|58
1733289000000|2024-12-04 05:10:00|||||||||112
1733289300000|2024-12-04 05:15:00|||||||||16
1733289600000|2024-12-04 05:20:00|10749|10747|10749|10747|10749|10747|10749|10747|16
1733289900000|2024-12-04 05:25:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|463
1733290200000|2024-12-04 05:30:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|272
1733290500000|2024-12-04 05:35:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|107
1733290800000|2024-12-04 05:40:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|323
1733291100000|2024-12-04 05:45:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|160
1733291400000|2024-12-04 05:50:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|74
1733291700000|2024-12-04 05:55:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|57
1733292000000|2024-12-04 06:00:00|10747.1|10745.1|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|447
1733292300000|2024-12-04 06:05:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|226
1733292600000|2024-12-04 06:10:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|110
1733292900000|2024-12-04 06:15:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|99
1733293200000|2024-12-04 06:20:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|9
1733293500000|2024-12-04 06:25:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|249
1733293800000|2024-12-04 06:30:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|383
1733294100000|2024-12-04 06:35:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|1266
1733294400000|2024-12-04 06:40:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|54
1733294700000|2024-12-04 06:45:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1102
1733295000000|2024-12-04 06:50:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|844
1733295300000|2024-12-04 06:55:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10747.5|10745.5|545
1733295600000|2024-12-04 07:00:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|861
1733295900000|2024-12-04 07:05:00|10746.3|10744.3|10745.9|10743.9|10746.7|10744.7|10745.5|10743.5|520
1733296200000|2024-12-04 07:10:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|495
1733296500000|2024-12-04 07:15:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|254
1733296800000|2024-12-04 07:20:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|115
1733297100000|2024-12-04 07:25:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|528
1733297400000|2024-12-04 07:30:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|164
1733297700000|2024-12-04 07:35:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|531
1733298000000|2024-12-04 07:40:00|10745.1|10743.1|10742|10740|10745.1|10743.1|10742|10740|860
1733298300000|2024-12-04 07:45:00|10742.8|10740.8|10742|10740|10742.8|10740.8|10742|10740|553
1733298600000|2024-12-04 07:50:00|10741.2|10739.2|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|583
1733298900000|2024-12-04 07:55:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|1155
1733299200000|2024-12-04 08:00:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|980
1733299500000|2024-12-04 08:05:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|864
1733299800000|2024-12-04 08:10:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|1093
1733300100000|2024-12-04 08:15:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|651
1733300400000|2024-12-04 08:20:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|1777
1733300700000|2024-12-04 08:25:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|281
1733301000000|2024-12-04 08:30:00|10738.9|10736.9|10740.5|10738.5|10740.5|10738.5|10738.9|10736.9|1062
1733301300000|2024-12-04 08:35:00|10739.7|10737.7|10740.5|10738.5|10740.5|10738.5|10739.7|10737.7|331
1733301600000|2024-12-04 08:40:00|10739.7|10737.7|10738.9|10736.9|10740.5|10738.5|10738.1|10736.1|892
1733301900000|2024-12-04 08:45:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|2331
1733302200000|2024-12-04 08:50:00|10738.9|10736.9|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|1359
1733302500000|2024-12-04 08:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|695
1733302800000|2024-12-04 09:00:00|10738.1|10736.1|10740.5|10738.5|10741.2|10739.2|10737.3|10735.3|1685
1733303100000|2024-12-04 09:05:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10738.9|10736.9|3656
1733303400000|2024-12-04 09:10:00|10742.8|10740.8|10740.5|10738.5|10742.8|10740.8|10740.5|10738.5|2060
1733303700000|2024-12-04 09:15:00|10739.7|10737.7|10741.2|10739.2|10741.2|10739.2|10739.7|10737.7|1320
1733304000000|2024-12-04 09:20:00|10742|10740|10740.5|10738.5|10742|10740|10740.5|10738.5|1953
1733304300000|2024-12-04 09:25:00|10741.2|10739.2|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|624
1733304600000|2024-12-04 09:30:00|10739.7|10737.7|10741.2|10739.2|10742|10740|10739.7|10737.7|1814
1733304900000|2024-12-04 09:35:00|10740.5|10738.5|10740.5|10738.5|10742|10740|10740.5|10738.5|407
1733305200000|2024-12-04 09:40:00|10739.7|10737.7|10742|10740|10742|10740|10739.7|10737.7|1645
1733305500000|2024-12-04 09:45:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742|10740|335
1733305800000|2024-12-04 09:50:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|875
1733306100000|2024-12-04 09:55:00|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|10740.5|10738.5|713
1733306400000|2024-12-04 10:00:00|10739.7|10737.7|10738.1|10736.1|10740.5|10738.5|10738.1|10736.1|1705
1733306700000|2024-12-04 10:05:00|10737.7|10735.7|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|894
1733307000000|2024-12-04 10:10:00|10738.5|10736.5|10739.7|10737.7|10740.5|10738.5|10738.5|10736.5|346
1733307300000|2024-12-04 10:15:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|198
1733307600000|2024-12-04 10:20:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.9|10736.9|317
1733307900000|2024-12-04 10:25:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.9|10736.9|423
1733308200000|2024-12-04 10:30:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1169
1733308500000|2024-12-04 10:35:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|261
1733308800000|2024-12-04 10:40:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|585
1733309100000|2024-12-04 10:45:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|602
1733309400000|2024-12-04 10:50:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|259
1733309700000|2024-12-04 10:55:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|1051
1733310000000|2024-12-04 11:00:00|10736.9|10734.9|10738.9|10736.9|10738.9|10736.9|10736.5|10734.5|407
1733310300000|2024-12-04 11:05:00|10739.7|10737.7|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|1457
1733310600000|2024-12-04 11:10:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|1166
1733310900000|2024-12-04 11:15:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|288
1733311200000|2024-12-04 11:20:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|151
1733311500000|2024-12-04 11:25:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|407
1733311800000|2024-12-04 11:30:00|10737.7|10735.7|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|394
1733312100000|2024-12-04 11:35:00|10738.1|10736.1|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|156
1733312400000|2024-12-04 11:40:00|||||||||218
1733312700000|2024-12-04 11:45:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10737.3|10735.3|390
1733313000000|2024-12-04 11:50:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|1023
1733313300000|2024-12-04 11:55:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|519
1733313600000|2024-12-04 12:00:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1179
1733313900000|2024-12-04 12:05:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|983
1733314200000|2024-12-04 12:10:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|241
1733314500000|2024-12-04 12:15:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|423
1733314800000|2024-12-04 12:20:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1129
1733315100000|2024-12-04 12:25:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|1621
1733315400000|2024-12-04 12:30:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|1072
1733315700000|2024-12-04 12:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|814
1733316000000|2024-12-04 12:40:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1106
1733316300000|2024-12-04 12:45:00|10733|10731|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|304
1733316600000|2024-12-04 12:50:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|1633
1733316900000|2024-12-04 12:55:00|10729.9|10727.9|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1666
1733317200000|2024-12-04 13:00:00|10729.5|10727.5|10728|10726|10730.3|10728.3|10728|10726|3780
1733317500000|2024-12-04 13:05:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|1948
1733317800000|2024-12-04 13:10:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|3402
1733318100000|2024-12-04 13:15:00|10730.7|10728.7|10729.5|10727.5|10734.2|10732.2|10729.5|10727.5|6217
1733318400000|2024-12-04 13:20:00|10728.7|10726.7|10728.7|10726.7|10730.3|10728.3|10726.4|10724.4|7246
1733318700000|2024-12-04 13:25:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10728.7|10726.7|1980
1733319000000|2024-12-04 13:30:00|10729.5|10727.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2558
1733319300000|2024-12-04 13:35:00|10731.1|10729.1|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|4453
1733319600000|2024-12-04 13:40:00|10731.9|10729.9|10730.3|10728.3|10732.6|10730.6|10726.4|10724.4|12237
1733319900000|2024-12-04 13:45:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728|10726|2866
1733320200000|2024-12-04 13:50:00|10728|10726|10725.6|10723.6|10728.7|10726.7|10724.8|10722.8|3713
1733320500000|2024-12-04 13:55:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|2189
1733320800000|2024-12-04 14:00:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|1877
1733321100000|2024-12-04 14:05:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1643
1733321400000|2024-12-04 14:10:00|10728|10726|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|1589
1733321700000|2024-12-04 14:15:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10727.2|10725.2|1656
1733322000000|2024-12-04 14:20:00|10729.1|10727.1|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|2352
1733322300000|2024-12-04 14:25:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1592
1733322600000|2024-12-04 14:30:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10729.5|10727.5|2217
1733322900000|2024-12-04 14:35:00|10733.4|10731.4|10735.8|10733.8|10736.5|10734.5|10732.6|10730.6|4529
1733323200000|2024-12-04 14:40:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|7554
1733323500000|2024-12-04 14:45:00|10732.6|10730.6|10736.5|10734.5|10736.5|10734.5|10732.6|10730.6|3607
1733323800000|2024-12-04 14:50:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|3697
1733324100000|2024-12-04 14:55:00|10737.3|10735.3|10736.2|10734.2|10738.1|10736.1|10735.8|10733.8|3044
1733324400000|2024-12-04 15:00:00|10747.1|10745.1|10745.9|10743.9|10751.4|10749.4|10742.8|10740.8|12717
1733324700000|2024-12-04 15:05:00|10745.1|10743.1|10745.1|10743.1|10747.5|10745.5|10742|10740|6329
1733325000000|2024-12-04 15:10:00|10744.8|10742.8|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|6742
1733325300000|2024-12-04 15:15:00|10745.1|10743.1|10749|10747|10749.8|10747.8|10745.1|10743.1|4592
1733325600000|2024-12-04 15:20:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10748.3|10746.3|6187
1733325900000|2024-12-04 15:25:00|10752.2|10750.2|10750.6|10748.6|10754.5|10752.5|10750.6|10748.6|10287
1733326200000|2024-12-04 15:30:00|10751.4|10749.4|10747.5|10745.5|10752.2|10750.2|10745.9|10743.9|10621
1733326500000|2024-12-04 15:35:00|10746.7|10744.7|10749.8|10747.8|10750.6|10748.6|10746.7|10744.7|2581
1733326800000|2024-12-04 15:40:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|3730
1733327100000|2024-12-04 15:45:00|10749|10747|10752.2|10750.2|10753.7|10751.7|10748.3|10746.3|6495
1733327400000|2024-12-04 15:50:00|10753|10751|10755.3|10753.3|10755.3|10753.3|10752.2|10750.2|3739
1733327700000|2024-12-04 15:55:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10752.2|10750.2|4519
1733328000000|2024-12-04 16:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10751.4|10749.4|6681
1733328300000|2024-12-04 16:05:00|10754.5|10752.5|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|4527
1733328600000|2024-12-04 16:10:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|2920
1733328900000|2024-12-04 16:15:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|4842
1733329200000|2024-12-04 16:20:00|10758.4|10756.4|10760.8|10758.8|10763.1|10761.1|10758.4|10756.4|6931
1733329500000|2024-12-04 16:25:00|10761.5|10759.5|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|2743
1733329800000|2024-12-04 16:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1725
1733330100000|2024-12-04 16:35:00|10763.9|10761.9|10760.8|10758.8|10763.9|10761.9|10760.8|10758.8|3567
1733330400000|2024-12-04 16:40:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|3680
1733330700000|2024-12-04 16:45:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|2022
1733331000000|2024-12-04 16:50:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2615
1733331300000|2024-12-04 16:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|5639
1733331600000|2024-12-04 17:00:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|2490
1733331900000|2024-12-04 17:05:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|3253
1733332200000|2024-12-04 17:10:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1890
1733332500000|2024-12-04 17:15:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|3265
1733332800000|2024-12-04 17:20:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|4908
1733333100000|2024-12-04 17:25:00|10764.7|10762.7|10761.5|10759.5|10765.5|10763.5|10761.5|10759.5|4072
1733333400000|2024-12-04 17:30:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|2807
1733333700000|2024-12-04 17:35:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1953
1733334000000|2024-12-04 17:40:00|10761.2|10759.2|10764.7|10762.7|10764.7|10762.7|10760.8|10758.8|3171
1733334300000|2024-12-04 17:45:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1372
1733334600000|2024-12-04 17:50:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2275
1733334900000|2024-12-04 17:55:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|1280
1733335200000|2024-12-04 18:00:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|906
1733335500000|2024-12-04 18:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|2354
1733335800000|2024-12-04 18:10:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|3364
1733336100000|2024-12-04 18:15:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767|10765|5131
1733336400000|2024-12-04 18:20:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|1228
1733336700000|2024-12-04 18:25:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1779
1733337000000|2024-12-04 18:30:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1612
1733337300000|2024-12-04 18:35:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|2684
1733337600000|2024-12-04 18:40:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1328
1733337900000|2024-12-04 18:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1100
1733338200000|2024-12-04 18:50:00|10767.4|10765.4|10766.2|10764.2|10767.4|10765.4|10764.7|10762.7|2366
1733338500000|2024-12-04 18:55:00|10766.6|10764.6|10760.8|10758.8|10767.8|10765.8|10760.8|10758.8|3432
1733338800000|2024-12-04 19:00:00|10760|10758|10763.9|10761.9|10764.7|10762.7|10759.2|10757.2|9756
1733339100000|2024-12-04 19:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|2162
1733339400000|2024-12-04 19:10:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|2951
1733339700000|2024-12-04 19:15:00|10766.2|10764.2|10764.7|10762.7|10767|10765|10764.7|10762.7|1588
1733340000000|2024-12-04 19:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|1610
1733340300000|2024-12-04 19:25:00|10764.7|10762.7|10767|10765|10767.8|10765.8|10764.7|10762.7|2415
1733340600000|2024-12-04 19:30:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|3124
1733340900000|2024-12-04 19:35:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|2773
1733341200000|2024-12-04 19:40:00|10767|10765|10769.4|10767.4|10769.4|10767.4|10767|10765|2668
1733341500000|2024-12-04 19:45:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1305
1733341800000|2024-12-04 19:50:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|858
1733342100000|2024-12-04 19:55:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|5294
1733342400000|2024-12-04 20:00:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|6484
1733342700000|2024-12-04 20:05:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|800
1733343000000|2024-12-04 20:10:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|1501
1733343300000|2024-12-04 20:15:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|2601
1733343600000|2024-12-04 20:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1031
1733343900000|2024-12-04 20:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|865
1733344200000|2024-12-04 20:30:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1182
1733344500000|2024-12-04 20:35:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2642
1733344800000|2024-12-04 20:40:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1457
1733345100000|2024-12-04 20:45:00|10765.8|10763.8|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|3510
1733345400000|2024-12-04 20:50:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|3874
1733345700000|2024-12-04 20:55:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|3366
1733346000000|2024-12-04 21:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1731
1733346300000|2024-12-04 21:05:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|5165
1733346600000|2024-12-04 21:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|9336
1733346900000|2024-12-04 21:15:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|1335
1733347200000|2024-12-04 21:20:00|||||||||878
1733347500000|2024-12-04 21:25:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|2436
1733347800000|2024-12-04 21:30:00|10763.1|10761.1|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|684
1733348100000|2024-12-04 21:35:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|3142
1733348400000|2024-12-04 21:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1038
1733348700000|2024-12-04 21:45:00|10763.5|10761.5|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2048
1733349000000|2024-12-04 21:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|959
1733349300000|2024-12-04 21:55:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2261
1733353200000|2024-12-04 23:00:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|674
1733353500000|2024-12-04 23:05:00|||||||||32
1733353800000|2024-12-04 23:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|336
1733354100000|2024-12-04 23:15:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10761.5|10759.5|76
1733354400000|2024-12-04 23:20:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|87
1733354700000|2024-12-04 23:25:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|241
1733355000000|2024-12-04 23:30:00|||||||||80
1733355300000|2024-12-04 23:35:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|499
1733355600000|2024-12-04 23:40:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|204
1733355900000|2024-12-04 23:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|311
1733356200000|2024-12-04 23:50:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|820
1733356500000|2024-12-04 23:55:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|195
1733356800000|2024-12-05 00:00:00|10759.6|10757.6|10760|10758|10760|10758|10759.2|10757.2|396
1733357100000|2024-12-05 00:05:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1203
1733357400000|2024-12-05 00:10:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|141
1733357700000|2024-12-05 00:15:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|338
1733358000000|2024-12-05 00:20:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|150
1733358300000|2024-12-05 00:25:00|10758.4|10756.4|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|597
1733358600000|2024-12-05 00:30:00|10757.6|10755.6|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|441
1733358900000|2024-12-05 00:35:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|854
1733359200000|2024-12-05 00:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|278
1733359500000|2024-12-05 00:45:00|10758.8|10756.8|10758.4|10756.4|10758.8|10756.8|10758.4|10756.4|194
1733359800000|2024-12-05 00:50:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|839
1733360100000|2024-12-05 00:55:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|137
1733360400000|2024-12-05 01:00:00|||||||||1
1733360700000|2024-12-05 01:05:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|431
1733361000000|2024-12-05 01:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|142
1733361300000|2024-12-05 01:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|529
1733361600000|2024-12-05 01:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|272
1733361900000|2024-12-05 01:25:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1923
1733362200000|2024-12-05 01:30:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|343
1733362500000|2024-12-05 01:35:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|686
1733362800000|2024-12-05 01:40:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|252
1733363100000|2024-12-05 01:45:00|10757.3|10755.3|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|563
1733363400000|2024-12-05 01:50:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|295
1733363700000|2024-12-05 01:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|345
1733364000000|2024-12-05 02:00:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|705
1733364300000|2024-12-05 02:05:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|628
1733364600000|2024-12-05 02:10:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|223
1733364900000|2024-12-05 02:15:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|287
1733365200000|2024-12-05 02:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|329
1733365500000|2024-12-05 02:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|115
1733365800000|2024-12-05 02:30:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|716
1733366100000|2024-12-05 02:35:00|||||||||129
1733366400000|2024-12-05 02:40:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|380
1733366700000|2024-12-05 02:45:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|504
1733367000000|2024-12-05 02:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|276
1733367300000|2024-12-05 02:55:00|||||||||7
1733367600000|2024-12-05 03:00:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|474
1733367900000|2024-12-05 03:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|208
1733368200000|2024-12-05 03:10:00|||||||||128
1733368500000|2024-12-05 03:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|264
1733368800000|2024-12-05 03:20:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|683
1733369100000|2024-12-05 03:25:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|263
1733369400000|2024-12-05 03:30:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|5365
1733369700000|2024-12-05 03:35:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|533
1733370000000|2024-12-05 03:40:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|553
1733370300000|2024-12-05 03:45:00|||||||||335
1733370600000|2024-12-05 03:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|180
1733370900000|2024-12-05 03:55:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|420
1733371200000|2024-12-05 04:00:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|64
1733371500000|2024-12-05 04:05:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|121
1733371800000|2024-12-05 04:10:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|444
1733372100000|2024-12-05 04:15:00|10760|10758|10760|10758|10760|10758|10760|10758|124
1733372400000|2024-12-05 04:20:00|||||||||1
1733372700000|2024-12-05 04:25:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|222
1733373000000|2024-12-05 04:30:00|||||||||58
1733373300000|2024-12-05 04:35:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|302
1733373600000|2024-12-05 04:40:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|193
1733373900000|2024-12-05 04:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|33
1733374200000|2024-12-05 04:50:00|||||||||204
1733374500000|2024-12-05 04:55:00|||||||||90
1733374800000|2024-12-05 05:00:00|||||||||51
1733375100000|2024-12-05 05:05:00|||||||||17
1733375400000|2024-12-05 05:10:00|||||||||5
1733375700000|2024-12-05 05:15:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|93
1733376000000|2024-12-05 05:20:00|||||||||50
1733376300000|2024-12-05 05:25:00|||||||||178
1733376600000|2024-12-05 05:30:00|||||||||101
1733376900000|2024-12-05 05:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|381
1733377200000|2024-12-05 05:40:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|250
1733377500000|2024-12-05 05:45:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|140
1733377800000|2024-12-05 05:50:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|343
1733378100000|2024-12-05 05:55:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|84
1733378400000|2024-12-05 06:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|548
1733378700000|2024-12-05 06:05:00|10761.2|10759.2|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|778
1733379000000|2024-12-05 06:10:00|||||||||20
1733379300000|2024-12-05 06:15:00|||||||||20
1733379600000|2024-12-05 06:20:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|280
1733379900000|2024-12-05 06:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|184
1733380200000|2024-12-05 06:30:00|||||||||38
1733380500000|2024-12-05 06:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|517
1733380800000|2024-12-05 06:40:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|242
1733381100000|2024-12-05 06:45:00|10760|10758|10760|10758|10760|10758|10760|10758|161
1733381400000|2024-12-05 06:50:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|481
1733381700000|2024-12-05 06:55:00|10761.2|10759.2|10760|10758|10761.5|10759.5|10760|10758|379
1733382000000|2024-12-05 07:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|778
1733382300000|2024-12-05 07:05:00|||||||||163
1733382600000|2024-12-05 07:10:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|379
1733382900000|2024-12-05 07:15:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|575
1733383200000|2024-12-05 07:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|262
1733383500000|2024-12-05 07:25:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|734
1733383800000|2024-12-05 07:30:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|613
1733384100000|2024-12-05 07:35:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|393
1733384400000|2024-12-05 07:40:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|425
1733384700000|2024-12-05 07:45:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|387
1733385000000|2024-12-05 07:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|157
1733385300000|2024-12-05 07:55:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|527
1733385600000|2024-12-05 08:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|4191
1733385900000|2024-12-05 08:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1137
1733386200000|2024-12-05 08:10:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|928
1733386500000|2024-12-05 08:15:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1295
1733386800000|2024-12-05 08:20:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|704
1733387100000|2024-12-05 08:25:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|688
1733387400000|2024-12-05 08:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|325
1733387700000|2024-12-05 08:35:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|1499
1733388000000|2024-12-05 08:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|450
1733388300000|2024-12-05 08:45:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|379
1733388600000|2024-12-05 08:50:00|10755.3|10753.3|10751.4|10749.4|10755.3|10753.3|10751.4|10749.4|1642
1733388900000|2024-12-05 08:55:00|10750.6|10748.6|10752.2|10750.2|10753|10751|10750.6|10748.6|2260
1733389200000|2024-12-05 09:00:00|10753|10751|10753|10751|10753|10751|10753|10751|307
1733389500000|2024-12-05 09:05:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|1019
1733389800000|2024-12-05 09:10:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|1097
1733390100000|2024-12-05 09:15:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|610
1733390400000|2024-12-05 09:20:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|478
1733390700000|2024-12-05 09:25:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|470
1733391000000|2024-12-05 09:30:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|586
1733391300000|2024-12-05 09:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|874
1733391600000|2024-12-05 09:40:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|445
1733391900000|2024-12-05 09:45:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|554
1733392200000|2024-12-05 09:50:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|684
1733392500000|2024-12-05 09:55:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|241
1733392800000|2024-12-05 10:00:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|655
1733393100000|2024-12-05 10:05:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1583
1733393400000|2024-12-05 10:10:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|1344
1733393700000|2024-12-05 10:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|378
1733394000000|2024-12-05 10:20:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|280
1733394300000|2024-12-05 10:25:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|717
1733394600000|2024-12-05 10:30:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|122
1733394900000|2024-12-05 10:35:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|247
1733395200000|2024-12-05 10:40:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|700
1733395500000|2024-12-05 10:45:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|805
1733395800000|2024-12-05 10:50:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|367
1733396100000|2024-12-05 10:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|863
1733396400000|2024-12-05 11:00:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1634
1733396700000|2024-12-05 11:05:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|1263
1733397000000|2024-12-05 11:10:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|478
1733397300000|2024-12-05 11:15:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|803
1733397600000|2024-12-05 11:20:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|737
1733397900000|2024-12-05 11:25:00|10754.9|10752.9|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|627
1733398200000|2024-12-05 11:30:00|10754.1|10752.1|10755.3|10753.3|10755.3|10753.3|10754.1|10752.1|1265
1733398500000|2024-12-05 11:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|955
1733398800000|2024-12-05 11:40:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10754.5|10752.5|1184
1733399100000|2024-12-05 11:45:00|10756.5|10754.5|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1852
1733399400000|2024-12-05 11:50:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|1567
1733399700000|2024-12-05 11:55:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|836
1733400000000|2024-12-05 12:00:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|437
1733400300000|2024-12-05 12:05:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10754.5|10752.5|686
1733400600000|2024-12-05 12:10:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|782
1733400900000|2024-12-05 12:15:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|593
1733401200000|2024-12-05 12:20:00|10753|10751|10751.4|10749.4|10753|10751|10751.4|10749.4|1670
1733401500000|2024-12-05 12:25:00|10752.2|10750.2|10748.3|10746.3|10752.2|10750.2|10748.3|10746.3|4137
1733401800000|2024-12-05 12:30:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10745.9|10743.9|3690
1733402100000|2024-12-05 12:35:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2436
1733402400000|2024-12-05 12:40:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|5548
1733402700000|2024-12-05 12:45:00|10749|10747|10749|10747|10749.8|10747.8|10747.5|10745.5|2910
1733403000000|2024-12-05 12:50:00|10749.4|10747.4|10751.4|10749.4|10751.4|10749.4|10749|10747|2488
1733403300000|2024-12-05 12:55:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|1480
1733403600000|2024-12-05 13:00:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|1363
1733403900000|2024-12-05 13:05:00|10749|10747|10749|10747|10750.6|10748.6|10748.3|10746.3|2972
1733404200000|2024-12-05 13:10:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|1678
1733404500000|2024-12-05 13:15:00|10750.6|10748.6|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1934
1733404800000|2024-12-05 13:20:00|10752.2|10750.2|10749.8|10747.8|10752.2|10750.2|10749.8|10747.8|3240
1733405100000|2024-12-05 13:25:00|10750.6|10748.6|10751.4|10749.4|10753|10751|10750.6|10748.6|2358
1733405400000|2024-12-05 13:30:00|10751.8|10749.8|10748.3|10746.3|10756.9|10754.9|10748.3|10746.3|12078
1733405700000|2024-12-05 13:35:00|10747.9|10745.9|10747.5|10745.5|10750.6|10748.6|10746.7|10744.7|3203
1733406000000|2024-12-05 13:40:00|10746.7|10744.7|10745.9|10743.9|10747.5|10745.5|10744.4|10742.4|5691
1733406300000|2024-12-05 13:45:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|4736
1733406600000|2024-12-05 13:50:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|4412
1733406900000|2024-12-05 13:55:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742|10740|4467
1733407200000|2024-12-05 14:00:00|10744.4|10742.4|10746.7|10744.7|10748.3|10746.3|10744.4|10742.4|5536
1733407500000|2024-12-05 14:05:00|10745.9|10743.9|10749.8|10747.8|10749.8|10747.8|10745.1|10743.1|3517
1733407800000|2024-12-05 14:10:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|4735
1733408100000|2024-12-05 14:15:00|10749|10747|10749|10747|10750.6|10748.6|10748.3|10746.3|2865
1733408400000|2024-12-05 14:20:00|10748.3|10746.3|10745.9|10743.9|10749|10747|10745.9|10743.9|2039
1733408700000|2024-12-05 14:25:00|10746.7|10744.7|10745.1|10743.1|10747.5|10745.5|10745.1|10743.1|1505
1733409000000|2024-12-05 14:30:00|10745.9|10743.9|10744.4|10742.4|10746.7|10744.7|10744.4|10742.4|2592
1733409300000|2024-12-05 14:35:00|10745.1|10743.1|10749|10747|10749|10747|10744.4|10742.4|2474
1733409600000|2024-12-05 14:40:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|2366
1733409900000|2024-12-05 14:45:00|10751.4|10749.4|10750.6|10748.6|10751.4|10749.4|10749|10747|2773
1733410200000|2024-12-05 14:50:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10748.3|10746.3|6533
1733410500000|2024-12-05 14:55:00|10748.3|10746.3|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|3987
1733410800000|2024-12-05 15:00:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10747.5|10745.5|2359
1733411100000|2024-12-05 15:05:00|10750.6|10748.6|10751.4|10749.4|10753|10751|10750.6|10748.6|3812
1733411400000|2024-12-05 15:10:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|3281
1733411700000|2024-12-05 15:15:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10749|10747|2749
1733412000000|2024-12-05 15:20:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|2062
1733412300000|2024-12-05 15:25:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|3746
1733412600000|2024-12-05 15:30:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|4600
1733412900000|2024-12-05 15:35:00|10745.9|10743.9|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|1118
1733413200000|2024-12-05 15:40:00|10746.7|10744.7|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|3001
1733413500000|2024-12-05 15:45:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10747.5|10745.5|1716
1733413800000|2024-12-05 15:50:00|10750.6|10748.6|10749|10747|10751.4|10749.4|10748.3|10746.3|4005
1733414100000|2024-12-05 15:55:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|3133
1733414400000|2024-12-05 16:00:00|10749.8|10747.8|10750.6|10748.6|10752.2|10750.2|10749|10747|4056
1733414700000|2024-12-05 16:05:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|2292
1733415000000|2024-12-05 16:10:00|10749|10747|10747.5|10745.5|10749|10747|10746.7|10744.7|4127
1733415300000|2024-12-05 16:15:00|10746.7|10744.7|10750.6|10748.6|10750.6|10748.6|10746.7|10744.7|3760
1733415600000|2024-12-05 16:20:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|2520
1733415900000|2024-12-05 16:25:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|1189
1733416200000|2024-12-05 16:30:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|3910
1733416500000|2024-12-05 16:35:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|1431
1733416800000|2024-12-05 16:40:00|10753|10751|10750.6|10748.6|10753|10751|10750.6|10748.6|1330
1733417100000|2024-12-05 16:45:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|2905
1733417400000|2024-12-05 16:50:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|5536
1733417700000|2024-12-05 16:55:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|2250
1733418000000|2024-12-05 17:00:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|1693
1733418300000|2024-12-05 17:05:00|10749.8|10747.8|10753.7|10751.7|10753.7|10751.7|10749.8|10747.8|2326
1733418600000|2024-12-05 17:10:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|1974
1733418900000|2024-12-05 17:15:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|2750
1733419200000|2024-12-05 17:20:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|944
1733419500000|2024-12-05 17:25:00|10755.3|10753.3|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|6128
1733419800000|2024-12-05 17:30:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|3357
1733420100000|2024-12-05 17:35:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|4984
1733420400000|2024-12-05 17:40:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1432
1733420700000|2024-12-05 17:45:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1749
1733421000000|2024-12-05 17:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2172
1733421300000|2024-12-05 17:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|1920
1733421600000|2024-12-05 18:00:00|10757.3|10755.3|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|1224
1733421900000|2024-12-05 18:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|517
1733422200000|2024-12-05 18:10:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|2732
1733422500000|2024-12-05 18:15:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|3508
1733422800000|2024-12-05 18:20:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|1987
1733423100000|2024-12-05 18:25:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|2077
1733423400000|2024-12-05 18:30:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2955
1733423700000|2024-12-05 18:35:00|10755.3|10753.3|10756.1|10754.1|10756.9|10754.9|10754.5|10752.5|1586
1733424000000|2024-12-05 18:40:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|987
1733424300000|2024-12-05 18:45:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|6210
1733424600000|2024-12-05 18:50:00|||||||||822
1733424900000|2024-12-05 18:55:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|547
1733425200000|2024-12-05 19:00:00|10758.4|10756.4|10758.4|10756.4|10760.8|10758.8|10758.4|10756.4|3892
1733425500000|2024-12-05 19:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|3515
1733425800000|2024-12-05 19:10:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1783
1733426100000|2024-12-05 19:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1177
1733426400000|2024-12-05 19:20:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|742
1733426700000|2024-12-05 19:25:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|1634
1733427000000|2024-12-05 19:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2290
1733427300000|2024-12-05 19:35:00|10760|10758|10761.5|10759.5|10761.5|10759.5|10760|10758|2519
1733427600000|2024-12-05 19:40:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1444
1733427900000|2024-12-05 19:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|2588
1733428200000|2024-12-05 19:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1548
1733428500000|2024-12-05 19:55:00|10762.7|10760.7|10760.8|10758.8|10763.1|10761.1|10760.8|10758.8|7094
1733428800000|2024-12-05 20:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|3295
1733429100000|2024-12-05 20:05:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|1686
1733429400000|2024-12-05 20:10:00|10760|10758|10760|10758|10760|10758|10760|10758|752
1733429700000|2024-12-05 20:15:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|2863
1733430000000|2024-12-05 20:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1611
1733430300000|2024-12-05 20:25:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3933
1733430600000|2024-12-05 20:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|3898
1733430900000|2024-12-05 20:35:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|1429
1733431200000|2024-12-05 20:40:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|2898
1733431500000|2024-12-05 20:45:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|903
1733431800000|2024-12-05 20:50:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|913
1733432100000|2024-12-05 20:55:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|4171
1733432400000|2024-12-05 21:00:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|3667
1733432700000|2024-12-05 21:05:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|2845
1733433000000|2024-12-05 21:10:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1642
1733433300000|2024-12-05 21:15:00|||||||||182
1733433600000|2024-12-05 21:20:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1459
1733433900000|2024-12-05 21:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|697
1733434200000|2024-12-05 21:30:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|950
1733434500000|2024-12-05 21:35:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1400
1733434800000|2024-12-05 21:40:00|10760.4|10758.4|10761.5|10759.5|10761.5|10759.5|10760|10758|2330
1733435100000|2024-12-05 21:45:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|2580
1733435400000|2024-12-05 21:50:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1705
1733435700000|2024-12-05 21:55:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1096
1733439600000|2024-12-05 23:00:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|455
1733439900000|2024-12-05 23:05:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|251
1733440200000|2024-12-05 23:10:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|169
1733440500000|2024-12-05 23:15:00|||||||||591
1733440800000|2024-12-05 23:20:00|||||||||90
1733441100000|2024-12-05 23:25:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|509
1733441400000|2024-12-05 23:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|361
1733441700000|2024-12-05 23:35:00|||||||||228
1733442000000|2024-12-05 23:40:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758|10756|251
1733442300000|2024-12-05 23:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|732
1733442600000|2024-12-05 23:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|227
1733442900000|2024-12-05 23:55:00|10758.8|10756.8|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|126
1733443200000|2024-12-06 00:00:00|10758.8|10756.8|10758.4|10756.4|10758.8|10756.8|10757.6|10755.6|624
1733443500000|2024-12-06 00:05:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|239
1733443800000|2024-12-06 00:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|241
1733444100000|2024-12-06 00:15:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|370
1733444400000|2024-12-06 00:20:00|10760|10758|10760|10758|10760|10758|10760|10758|54
1733444700000|2024-12-06 00:25:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|126
1733445000000|2024-12-06 00:30:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|220
1733445300000|2024-12-06 00:35:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|152
1733445600000|2024-12-06 00:40:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|190
1733445900000|2024-12-06 00:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|679
1733446200000|2024-12-06 00:50:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|996
1733446500000|2024-12-06 00:55:00|10760|10758|10760|10758|10760.8|10758.8|10760|10758|269
1733446800000|2024-12-06 01:00:00|||||||||75
1733447100000|2024-12-06 01:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|393
1733447400000|2024-12-06 01:10:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|373
1733447700000|2024-12-06 01:15:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|827
1733448000000|2024-12-06 01:20:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|232
1733448300000|2024-12-06 01:25:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|155
1733448600000|2024-12-06 01:30:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|231
1733448900000|2024-12-06 01:35:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|496
1733449200000|2024-12-06 01:40:00|10760|10758|10760|10758|10760|10758|10760|10758|205
1733449500000|2024-12-06 01:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|495
1733449800000|2024-12-06 01:50:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|399
1733450100000|2024-12-06 01:55:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|112
1733450400000|2024-12-06 02:00:00|10760|10758|10760|10758|10760|10758|10760|10758|433
1733450700000|2024-12-06 02:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|25
1733451000000|2024-12-06 02:10:00|10760.4|10758.4|10760.8|10758.8|10760.8|10758.8|10760|10758|308
1733451300000|2024-12-06 02:15:00|10760|10758|10760|10758|10760|10758|10760|10758|161
1733451600000|2024-12-06 02:20:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|326
1733451900000|2024-12-06 02:25:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|263
1733452200000|2024-12-06 02:30:00|||||||||207
1733452500000|2024-12-06 02:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|227
1733452800000|2024-12-06 02:40:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|171
1733453100000|2024-12-06 02:45:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|562
1733453400000|2024-12-06 02:50:00|||||||||102
1733453700000|2024-12-06 02:55:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|278
1733454000000|2024-12-06 03:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|133
1733454300000|2024-12-06 03:05:00|10759.2|10757.2|10759.2|10757.2|10759.6|10757.6|10758.4|10756.4|481
1733454600000|2024-12-06 03:10:00|||||||||165
1733454900000|2024-12-06 03:15:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|406
1733455200000|2024-12-06 03:20:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|521
1733455500000|2024-12-06 03:25:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|514
1733455800000|2024-12-06 03:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|374
1733456100000|2024-12-06 03:35:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|876
1733456400000|2024-12-06 03:40:00|||||||||406
1733456700000|2024-12-06 03:45:00|10758.4|10756.4|10758.4|10756.4|10758.8|10756.8|10758.4|10756.4|524
1733457000000|2024-12-06 03:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|345
1733457300000|2024-12-06 03:55:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|606
1733457600000|2024-12-06 04:00:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|553
1733457900000|2024-12-06 04:05:00|||||||||46
1733458500000|2024-12-06 04:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|256
1733458800000|2024-12-06 04:20:00|||||||||4
1733459100000|2024-12-06 04:25:00|||||||||7
1733459400000|2024-12-06 04:30:00|||||||||8
1733459700000|2024-12-06 04:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|171
1733460000000|2024-12-06 04:40:00|||||||||162
1733460300000|2024-12-06 04:45:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|87
1733460600000|2024-12-06 04:50:00|||||||||42
1733460900000|2024-12-06 04:55:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|230
1733461200000|2024-12-06 05:00:00|||||||||143
1733461500000|2024-12-06 05:05:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|175
1733461800000|2024-12-06 05:10:00|||||||||11
1733462100000|2024-12-06 05:15:00|||||||||34
1733462400000|2024-12-06 05:20:00|||||||||4
1733462700000|2024-12-06 05:25:00|||||||||262
1733463000000|2024-12-06 05:30:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|346
1733463300000|2024-12-06 05:35:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|268
1733463600000|2024-12-06 05:40:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|56
1733463900000|2024-12-06 05:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|294
1733464200000|2024-12-06 05:50:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|121
1733464500000|2024-12-06 05:55:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10759.2|10757.2|129
1733464800000|2024-12-06 06:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|151
1733465100000|2024-12-06 06:05:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|54
1733465400000|2024-12-06 06:10:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|117
1733466000000|2024-12-06 06:20:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|247
1733466300000|2024-12-06 06:25:00|||||||||16
1733466600000|2024-12-06 06:30:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|86
1733466900000|2024-12-06 06:35:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|84
1733467200000|2024-12-06 06:40:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|424
1733467500000|2024-12-06 06:45:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|463
1733467800000|2024-12-06 06:50:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|142
1733468100000|2024-12-06 06:55:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|159
1733468400000|2024-12-06 07:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|1422
1733468700000|2024-12-06 07:05:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10756.9|10754.9|1234
1733469000000|2024-12-06 07:10:00|10758|10756|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|316
1733469300000|2024-12-06 07:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|222
1733469600000|2024-12-06 07:20:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|990
1733469900000|2024-12-06 07:25:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|1075
1733470200000|2024-12-06 07:30:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|1134
1733470500000|2024-12-06 07:35:00|10753.7|10751.7|10753.7|10751.7|10754.1|10752.1|10753.7|10751.7|671
1733470800000|2024-12-06 07:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|85
1733471100000|2024-12-06 07:45:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10753.7|10751.7|582
1733471400000|2024-12-06 07:50:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|383
1733471700000|2024-12-06 07:55:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|182
1733472000000|2024-12-06 08:00:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|781
1733472300000|2024-12-06 08:05:00|10753.3|10751.3|10753|10751|10754.5|10752.5|10753|10751|1605
1733472600000|2024-12-06 08:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1295
1733472900000|2024-12-06 08:15:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1188
1733473200000|2024-12-06 08:20:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|1379
1733473500000|2024-12-06 08:25:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|1482
1733473800000|2024-12-06 08:30:00|10752.6|10750.6|10752.2|10750.2|10753|10751|10752.2|10750.2|794
1733474100000|2024-12-06 08:35:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1379
1733474400000|2024-12-06 08:40:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|715
1733474700000|2024-12-06 08:45:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1434
1733475000000|2024-12-06 08:50:00|10753|10751|10753|10751|10753|10751|10753|10751|295
1733475300000|2024-12-06 08:55:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|589
1733475600000|2024-12-06 09:00:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|185
1733475900000|2024-12-06 09:05:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|403
1733476200000|2024-12-06 09:10:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|850
1733476500000|2024-12-06 09:15:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|894
1733476800000|2024-12-06 09:20:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|768
1733477100000|2024-12-06 09:25:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|546
1733477400000|2024-12-06 09:30:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|233
1733477700000|2024-12-06 09:35:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|1282
1733478000000|2024-12-06 09:40:00|10755.3|10753.3|10753.7|10751.7|10755.3|10753.3|10753|10751|1310
1733478300000|2024-12-06 09:45:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|473
1733478600000|2024-12-06 09:50:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10753|10751|330
1733478900000|2024-12-06 09:55:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|1680
1733479200000|2024-12-06 10:00:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|665
1733479500000|2024-12-06 10:05:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|155
1733479800000|2024-12-06 10:10:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|1702
1733480100000|2024-12-06 10:15:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|346
1733480400000|2024-12-06 10:20:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749|10747|917
1733480700000|2024-12-06 10:25:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|723
1733481000000|2024-12-06 10:30:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1510
1733481300000|2024-12-06 10:35:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|837
1733481600000|2024-12-06 10:40:00|10751|10749|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|83
1733481900000|2024-12-06 10:45:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1546
1733482200000|2024-12-06 10:50:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1121
1733482500000|2024-12-06 10:55:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|2121
1733482800000|2024-12-06 11:00:00|10751.4|10749.4|10753|10751|10753.7|10751.7|10751.4|10749.4|646
1733483100000|2024-12-06 11:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|365
1733483400000|2024-12-06 11:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|320
1733483700000|2024-12-06 11:15:00|10751.4|10749.4|10752.2|10750.2|10753|10751|10751.4|10749.4|203
1733484000000|2024-12-06 11:20:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|243
1733484300000|2024-12-06 11:25:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|598
1733484600000|2024-12-06 11:30:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1211
1733484900000|2024-12-06 11:35:00|||||||||155
1733485200000|2024-12-06 11:40:00|||||||||41
1733485500000|2024-12-06 11:45:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|577
1733485800000|2024-12-06 11:50:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|298
1733486100000|2024-12-06 11:55:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|786
1733486400000|2024-12-06 12:00:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1742
1733486700000|2024-12-06 12:05:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.5|10752.5|1088
1733487000000|2024-12-06 12:10:00|10753.7|10751.7|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|944
1733487300000|2024-12-06 12:15:00|10756.1|10754.1|10757.6|10755.6|10757.6|10755.6|10756.1|10754.1|2105
1733487600000|2024-12-06 12:20:00|10756.9|10754.9|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|2110
1733487900000|2024-12-06 12:25:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|1782
1733488200000|2024-12-06 12:30:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|441
1733488500000|2024-12-06 12:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|1036
1733488800000|2024-12-06 12:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|1043
1733489100000|2024-12-06 12:45:00|10755.3|10753.3|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|2372
1733489400000|2024-12-06 12:50:00|10756.1|10754.1|10757.6|10755.6|10758.4|10756.4|10755.3|10753.3|4250
1733489700000|2024-12-06 12:55:00|10756.9|10754.9|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|3330
1733490000000|2024-12-06 13:00:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.9|10754.9|3106
1733490300000|2024-12-06 13:05:00|10756.1|10754.1|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|1987
1733490600000|2024-12-06 13:10:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10754.1|10752.1|1888
1733490900000|2024-12-06 13:15:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10753.7|10751.7|4266
1733491200000|2024-12-06 13:20:00|10755.3|10753.3|10753|10751|10757.6|10755.6|10752.2|10750.2|7998
1733491500000|2024-12-06 13:25:00|10753.7|10751.7|10753|10751|10756.5|10754.5|10752.6|10750.6|4500
1733491800000|2024-12-06 13:30:00|10751|10749|10769.4|10767.4|10789.7|10787.7|10751|10749|19186
1733492100000|2024-12-06 13:35:00|10770.1|10768.1|10774.8|10772.8|10775.6|10773.6|10767|10765|11984
1733492400000|2024-12-06 13:40:00|10774|10772|10777.2|10775.2|10778.7|10776.7|10773.3|10771.3|10584
1733492700000|2024-12-06 13:45:00|10777.6|10775.6|10773.3|10771.3|10778.7|10776.7|10771.7|10769.7|13603
1733493000000|2024-12-06 13:50:00|10774|10772|10778.7|10776.7|10779.5|10777.5|10772.5|10770.5|8362
1733493300000|2024-12-06 13:55:00|10779.5|10777.5|10781.1|10779.1|10782.6|10780.6|10776.4|10774.4|9859
1733493600000|2024-12-06 14:00:00|10780.3|10778.3|10787.3|10785.3|10787.3|10785.3|10780.3|10778.3|9641
1733493900000|2024-12-06 14:05:00|10786.5|10784.5|10785|10783|10788.9|10786.9|10784.2|10782.2|9432
1733494200000|2024-12-06 14:10:00|10785.8|10783.8|10787.3|10785.3|10788.9|10786.9|10785|10783|8031
1733494500000|2024-12-06 14:15:00|10786.5|10784.5|10784.2|10782.2|10788.9|10786.9|10784.2|10782.2|5209
1733494800000|2024-12-06 14:20:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|5021
1733495100000|2024-12-06 14:25:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10786.5|10784.5|3107
1733495400000|2024-12-06 14:30:00|10788.1|10786.1|10787.3|10785.3|10791.2|10789.2|10785.8|10783.8|6692
1733495700000|2024-12-06 14:35:00|10788.1|10786.1|10783.4|10781.4|10788.1|10786.1|10783.4|10781.4|5274
1733496000000|2024-12-06 14:40:00|10783.8|10781.8|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|10573
1733496300000|2024-12-06 14:45:00|10782.6|10780.6|10785.8|10783.8|10787.3|10785.3|10782.6|10780.6|3126
1733496600000|2024-12-06 14:50:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10785.8|10783.8|2857
1733496900000|2024-12-06 14:55:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785|10783|4558
1733497200000|2024-12-06 15:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10781.1|10779.1|8165
1733497500000|2024-12-06 15:05:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10783.4|10781.4|3881
1733497800000|2024-12-06 15:10:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785|10783|4009
1733498100000|2024-12-06 15:15:00|10785.8|10783.8|10781.1|10779.1|10786.5|10784.5|10781.1|10779.1|4383
1733498400000|2024-12-06 15:20:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2446
1733498700000|2024-12-06 15:25:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2318
1733499000000|2024-12-06 15:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|3892
1733499300000|2024-12-06 15:35:00|10781.1|10779.1|10781.1|10779.1|10782.6|10780.6|10780.3|10778.3|3042
1733499600000|2024-12-06 15:40:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10775.6|10773.6|6490
1733499900000|2024-12-06 15:45:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10776.4|10774.4|3858
1733500200000|2024-12-06 15:50:00|10778.3|10776.3|10776.4|10774.4|10778.7|10776.7|10775.6|10773.6|2760
1733500500000|2024-12-06 15:55:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|4277
1733500800000|2024-12-06 16:00:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10771.7|10769.7|3093
1733501100000|2024-12-06 16:05:00|10774|10772|10771.7|10769.7|10774|10772|10770.9|10768.9|2886
1733501400000|2024-12-06 16:10:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10770.9|10768.9|3011
1733501700000|2024-12-06 16:15:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|2258
1733502000000|2024-12-06 16:20:00|10773.3|10771.3|10775.6|10773.6|10777.2|10775.2|10772.5|10770.5|3564
1733502300000|2024-12-06 16:25:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|2116
1733502600000|2024-12-06 16:30:00|10774.8|10772.8|10778|10776|10778|10776|10774.8|10772.8|2969
1733502900000|2024-12-06 16:35:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778|10776|2413
1733503200000|2024-12-06 16:40:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|4251
1733503500000|2024-12-06 16:45:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|2353
1733503800000|2024-12-06 16:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2254
1733504100000|2024-12-06 16:55:00|10781.1|10779.1|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|2142
1733504400000|2024-12-06 17:00:00|10779.5|10777.5|10778|10776|10780.3|10778.3|10778|10776|3201
1733504700000|2024-12-06 17:05:00|10777.2|10775.2|10780.3|10778.3|10780.3|10778.3|10777.2|10775.2|2869
1733505000000|2024-12-06 17:10:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|1438
1733505300000|2024-12-06 17:15:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1373
1733505600000|2024-12-06 17:20:00|10778|10776|10776.4|10774.4|10778|10776|10776.4|10774.4|879
1733505900000|2024-12-06 17:25:00|10776.8|10774.8|10777.2|10775.2|10778.7|10776.7|10776.8|10774.8|1969
1733506200000|2024-12-06 17:30:00|10778|10776|10778|10776|10778.7|10776.7|10776.4|10774.4|3105
1733506500000|2024-12-06 17:35:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|814
1733506800000|2024-12-06 17:40:00|10776.8|10774.8|10775.6|10773.6|10777.2|10775.2|10774|10772|985
1733507100000|2024-12-06 17:45:00|10775.2|10773.2|10777.2|10775.2|10777.2|10775.2|10774.8|10772.8|1734
1733507400000|2024-12-06 17:50:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|1087
1733507700000|2024-12-06 17:55:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|860
1733508000000|2024-12-06 18:00:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|782
1733508300000|2024-12-06 18:05:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10773.3|10771.3|1841
1733508600000|2024-12-06 18:10:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|1100
1733508900000|2024-12-06 18:15:00|10774.8|10772.8|10776.4|10774.4|10777.2|10775.2|10774.8|10772.8|689
1733509200000|2024-12-06 18:20:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10777.2|10775.2|2391
1733509500000|2024-12-06 18:25:00|10779.1|10777.1|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1193
1733509800000|2024-12-06 18:30:00|10778|10776|10778.7|10776.7|10778.7|10776.7|10778|10776|2083
1733510100000|2024-12-06 18:35:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|933
1733510400000|2024-12-06 18:40:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|1557
1733510700000|2024-12-06 18:45:00|10778|10776|10777.2|10775.2|10778|10776|10777.2|10775.2|895
1733511000000|2024-12-06 18:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|808
1733511300000|2024-12-06 18:55:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2252
1733511600000|2024-12-06 19:00:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1081
1733511900000|2024-12-06 19:05:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|1164
1733512200000|2024-12-06 19:10:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|607
1733512500000|2024-12-06 19:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|1146
1733512800000|2024-12-06 19:20:00|10772.5|10770.5|10774|10772|10774|10772|10772.5|10770.5|1213
1733513100000|2024-12-06 19:25:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1392
1733513400000|2024-12-06 19:30:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|3667
1733513700000|2024-12-06 19:35:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1423
1733514000000|2024-12-06 19:40:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1070
1733514300000|2024-12-06 19:45:00|10776.4|10774.4|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|1306
1733514600000|2024-12-06 19:50:00|10776.4|10774.4|10778|10776|10778.3|10776.3|10775.6|10773.6|1134
1733514900000|2024-12-06 19:55:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|3502
1733515200000|2024-12-06 20:00:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|3790
1733515500000|2024-12-06 20:05:00|10779.1|10777.1|10780.3|10778.3|10780.3|10778.3|10779.1|10777.1|2953
1733515800000|2024-12-06 20:10:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1159
1733516100000|2024-12-06 20:15:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1501
1733516400000|2024-12-06 20:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2638
1733516700000|2024-12-06 20:25:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1450
1733517000000|2024-12-06 20:30:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|489
1733517300000|2024-12-06 20:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1324
1733517600000|2024-12-06 20:40:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1109
1733517900000|2024-12-06 20:45:00|10778.7|10776.7|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1731
1733518200000|2024-12-06 20:50:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|4105
1733518500000|2024-12-06 20:55:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|7732
1733518800000|2024-12-06 21:00:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|12575
1733519100000|2024-12-06 21:05:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|2990
1733519400000|2024-12-06 21:10:00|||||||||1172
1733519700000|2024-12-06 21:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|2491
1733520000000|2024-12-06 21:20:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2262
1733520300000|2024-12-06 21:25:00|||||||||477
1733520600000|2024-12-06 21:30:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|2279
1733520900000|2024-12-06 21:35:00|||||||||692
1733521200000|2024-12-06 21:40:00|||||||||1511
1733521500000|2024-12-06 21:45:00|||||||||1388
1733521800000|2024-12-06 21:50:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1751
1733522100000|2024-12-06 21:55:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1744
1733698800000|2024-12-08 23:00:00|10781.9|10779.9|10778|10776|10782.6|10780.6|10778|10776|1918
1733699100000|2024-12-08 23:05:00|10777.2|10775.2|10780.3|10778.3|10781.1|10779.1|10777.2|10775.2|1567
1733699400000|2024-12-08 23:10:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2799
1733699700000|2024-12-08 23:15:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|294
1733700000000|2024-12-08 23:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|622
1733700300000|2024-12-08 23:25:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|432
1733700600000|2024-12-08 23:30:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|402
1733700900000|2024-12-08 23:35:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|485
1733701200000|2024-12-08 23:40:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|569
1733701500000|2024-12-08 23:45:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|476
1733701800000|2024-12-08 23:50:00|10778.7|10776.7|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|1890
1733702100000|2024-12-08 23:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|13
1733702400000|2024-12-09 00:00:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|935
1733702700000|2024-12-09 00:05:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|117
1733703000000|2024-12-09 00:10:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10778.7|10776.7|347
1733703300000|2024-12-09 00:15:00|10781.1|10779.1|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|1341
1733703600000|2024-12-09 00:20:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|217
1733703900000|2024-12-09 00:25:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|72
1733704200000|2024-12-09 00:30:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|564
1733704500000|2024-12-09 00:35:00|10781.9|10779.9|10782.3|10780.3|10782.6|10780.6|10781.1|10779.1|561
1733704800000|2024-12-09 00:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|367
1733705100000|2024-12-09 00:45:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10779.5|10777.5|568
1733705400000|2024-12-09 00:50:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|124
1733705700000|2024-12-09 00:55:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|399
1733706000000|2024-12-09 01:00:00|10781.5|10779.5|10780.3|10778.3|10782.3|10780.3|10780.3|10778.3|902
1733706300000|2024-12-09 01:05:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|380
1733706600000|2024-12-09 01:10:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|224
1733706900000|2024-12-09 01:15:00|||||||||52
1733707200000|2024-12-09 01:20:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|519
1733707500000|2024-12-09 01:25:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|48
1733707800000|2024-12-09 01:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|316
1733708100000|2024-12-09 01:35:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|201
1733708400000|2024-12-09 01:40:00|10780.3|10778.3|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1025
1733708700000|2024-12-09 01:45:00|||||||||141
1733709000000|2024-12-09 01:50:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|144
1733709300000|2024-12-09 01:55:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|403
1733709600000|2024-12-09 02:00:00|10779.9|10777.9|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|205
1733709900000|2024-12-09 02:05:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|170
1733710200000|2024-12-09 02:10:00|||||||||59
1733710500000|2024-12-09 02:15:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|317
1733710800000|2024-12-09 02:20:00|10780.7|10778.7|10780.3|10778.3|10780.7|10778.7|10780.3|10778.3|10
1733711100000|2024-12-09 02:25:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|40
1733711400000|2024-12-09 02:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|68
1733711700000|2024-12-09 02:35:00|||||||||66
1733712000000|2024-12-09 02:40:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.5|10779.5|178
1733712300000|2024-12-09 02:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|102
1733712600000|2024-12-09 02:50:00|10783|10781|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|212
1733712900000|2024-12-09 02:55:00|||||||||167
1733713200000|2024-12-09 03:00:00|||||||||100
1733713500000|2024-12-09 03:05:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|76
1733713800000|2024-12-09 03:10:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|286
1733714100000|2024-12-09 03:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|107
1733714400000|2024-12-09 03:20:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|168
1733714700000|2024-12-09 03:25:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|80
1733715000000|2024-12-09 03:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|392
1733715300000|2024-12-09 03:35:00|||||||||131
1733715600000|2024-12-09 03:40:00|||||||||40
1733715900000|2024-12-09 03:45:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|235
1733716200000|2024-12-09 03:50:00|10780.7|10778.7|10780.3|10778.3|10780.7|10778.7|10779.5|10777.5|94
1733716500000|2024-12-09 03:55:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|155
1733716800000|2024-12-09 04:00:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|216
1733717100000|2024-12-09 04:05:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|140
1733717400000|2024-12-09 04:10:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|421
1733717700000|2024-12-09 04:15:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|88
1733718000000|2024-12-09 04:20:00|||||||||113
1733718300000|2024-12-09 04:25:00|||||||||21
1733718600000|2024-12-09 04:30:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|978
1733718900000|2024-12-09 04:35:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|129
1733719200000|2024-12-09 04:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|347
1733719500000|2024-12-09 04:45:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|440
1733719800000|2024-12-09 04:50:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|379
1733720100000|2024-12-09 04:55:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|75
1733720400000|2024-12-09 05:00:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|132
1733720700000|2024-12-09 05:05:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|19
1733721000000|2024-12-09 05:10:00|10780.7|10778.7|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|116
1733721300000|2024-12-09 05:15:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|117
1733721600000|2024-12-09 05:20:00|10781.5|10779.5|10781.5|10779.5|10781.9|10779.9|10781.1|10779.1|101
1733721900000|2024-12-09 05:25:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|22
1733722200000|2024-12-09 05:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|38
1733722500000|2024-12-09 05:35:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|353
1733722800000|2024-12-09 05:40:00|||||||||776
1733723100000|2024-12-09 05:45:00|||||||||33
1733723400000|2024-12-09 05:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|223
1733723700000|2024-12-09 05:55:00|||||||||142
1733724000000|2024-12-09 06:00:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|173
1733724300000|2024-12-09 06:05:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|113
1733724600000|2024-12-09 06:10:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|288
1733724900000|2024-12-09 06:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|400
1733725200000|2024-12-09 06:20:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|314
1733725500000|2024-12-09 06:25:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|239
1733725800000|2024-12-09 06:30:00|||||||||108
1733726100000|2024-12-09 06:35:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|100
1733726400000|2024-12-09 06:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|568
1733726700000|2024-12-09 06:45:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|364
1733727000000|2024-12-09 06:50:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|182
1733727300000|2024-12-09 06:55:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|310
1733727600000|2024-12-09 07:00:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|1179
1733727900000|2024-12-09 07:05:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|186
1733728200000|2024-12-09 07:10:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1281
1733728500000|2024-12-09 07:15:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|348
1733728800000|2024-12-09 07:20:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|667
1733729100000|2024-12-09 07:25:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|1116
1733729400000|2024-12-09 07:30:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|537
1733729700000|2024-12-09 07:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1161
1733730000000|2024-12-09 07:40:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|906
1733730300000|2024-12-09 07:45:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|1728
1733730600000|2024-12-09 07:50:00|10783|10781|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|1446
1733730900000|2024-12-09 07:55:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2619
1733731200000|2024-12-09 08:00:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1554
1733731500000|2024-12-09 08:05:00|10779.5|10777.5|10778|10776|10781.1|10779.1|10778|10776|2537
1733731800000|2024-12-09 08:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|2011
1733732100000|2024-12-09 08:15:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10775.6|10773.6|3895
1733732400000|2024-12-09 08:20:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|3369
1733732700000|2024-12-09 08:25:00|10774.4|10772.4|10774|10772|10774.8|10772.8|10773.3|10771.3|995
1733733000000|2024-12-09 08:30:00|10773.3|10771.3|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1018
1733733300000|2024-12-09 08:35:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|725
1733733600000|2024-12-09 08:40:00|10774|10772|10773.3|10771.3|10774|10772|10772.5|10770.5|766
1733733900000|2024-12-09 08:45:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|648
1733734200000|2024-12-09 08:50:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|641
1733734500000|2024-12-09 08:55:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|1465
1733734800000|2024-12-09 09:00:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|627
1733735100000|2024-12-09 09:05:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10774|10772|602
1733735400000|2024-12-09 09:10:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10774|10772|481
1733735700000|2024-12-09 09:15:00|10774.8|10772.8|10774|10772|10774.8|10772.8|10773.3|10771.3|512
1733736000000|2024-12-09 09:20:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|340
1733736300000|2024-12-09 09:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774|10772|560
1733736600000|2024-12-09 09:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|1040
1733736900000|2024-12-09 09:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|404
1733737200000|2024-12-09 09:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|517
1733737500000|2024-12-09 09:45:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|184
1733737800000|2024-12-09 09:50:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|304
1733738100000|2024-12-09 09:55:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|313
1733738400000|2024-12-09 10:00:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|486
1733738700000|2024-12-09 10:05:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|445
1733739000000|2024-12-09 10:10:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|460
1733739300000|2024-12-09 10:15:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|593
1733739600000|2024-12-09 10:20:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|289
1733739900000|2024-12-09 10:25:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|530
1733740200000|2024-12-09 10:30:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|1213
1733740500000|2024-12-09 10:35:00|||||||||103
1733740800000|2024-12-09 10:40:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|60
1733741100000|2024-12-09 10:45:00|||||||||543
1733741400000|2024-12-09 10:50:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|522
1733741700000|2024-12-09 10:55:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|1305
1733742000000|2024-12-09 11:00:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|305
1733742300000|2024-12-09 11:05:00|10774.4|10772.4|10774.8|10772.8|10774.8|10772.8|10774|10772|317
1733742600000|2024-12-09 11:10:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|419
1733742900000|2024-12-09 11:15:00|||||||||84
1733743200000|2024-12-09 11:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|319
1733743500000|2024-12-09 11:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|130
1733743800000|2024-12-09 11:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|535
1733744100000|2024-12-09 11:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|512
1733744400000|2024-12-09 11:40:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|365
1733744700000|2024-12-09 11:45:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|193
1733745000000|2024-12-09 11:50:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|1722
1733745300000|2024-12-09 11:55:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|110
1733745600000|2024-12-09 12:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774.8|10772.8|511
1733745900000|2024-12-09 12:05:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|367
1733746200000|2024-12-09 12:10:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|2208
1733746500000|2024-12-09 12:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|548
1733746800000|2024-12-09 12:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1067
1733747100000|2024-12-09 12:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|782
1733747400000|2024-12-09 12:30:00|||||||||449
1733747700000|2024-12-09 12:35:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|225
1733748000000|2024-12-09 12:40:00|10774.8|10772.8|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|1571
1733748300000|2024-12-09 12:45:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|2777
1733748600000|2024-12-09 12:50:00|10770.5|10768.5|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|997
1733748900000|2024-12-09 12:55:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|1023
1733749200000|2024-12-09 13:00:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|2129
1733749500000|2024-12-09 13:05:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|3310
1733749800000|2024-12-09 13:10:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10766.2|10764.2|2477
1733750100000|2024-12-09 13:15:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|4139
1733750400000|2024-12-09 13:20:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3392
1733750700000|2024-12-09 13:25:00|10769.4|10767.4|10771.7|10769.7|10772.5|10770.5|10769.4|10767.4|2553
1733751000000|2024-12-09 13:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|1920
1733751300000|2024-12-09 13:35:00|10774|10772|10774|10772|10774.8|10772.8|10773.3|10771.3|2942
1733751600000|2024-12-09 13:40:00|10774.8|10772.8|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|2848
1733751900000|2024-12-09 13:45:00|10772.5|10770.5|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|2494
1733752200000|2024-12-09 13:50:00|10771.3|10769.3|10769.4|10767.4|10771.3|10769.3|10769.4|10767.4|3020
1733752500000|2024-12-09 13:55:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|3026
1733752800000|2024-12-09 14:00:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|1636
1733753100000|2024-12-09 14:05:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|2678
1733753400000|2024-12-09 14:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|453
1733753700000|2024-12-09 14:15:00|10769.4|10767.4|10772.5|10770.5|10772.5|10770.5|10768.6|10766.6|2246
1733754000000|2024-12-09 14:20:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1178
1733754300000|2024-12-09 14:25:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1983
1733754600000|2024-12-09 14:30:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|2872
1733754900000|2024-12-09 14:35:00|10771.7|10769.7|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|1975
1733755200000|2024-12-09 14:40:00|10770.9|10768.9|10769.4|10767.4|10771.7|10769.7|10769.4|10767.4|1566
1733755500000|2024-12-09 14:45:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|2312
1733755800000|2024-12-09 14:50:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|2592
1733756100000|2024-12-09 14:55:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|1197
1733756400000|2024-12-09 15:00:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10767|10765|5268
1733756700000|2024-12-09 15:05:00|10767.4|10765.4|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1859
1733757000000|2024-12-09 15:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|3853
1733757300000|2024-12-09 15:15:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|4329
1733757600000|2024-12-09 15:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1068
1733757900000|2024-12-09 15:25:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|5333
1733758200000|2024-12-09 15:30:00|10763.1|10761.1|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3106
1733758500000|2024-12-09 15:35:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|3167
1733758800000|2024-12-09 15:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|3203
1733759100000|2024-12-09 15:45:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|6713
1733759400000|2024-12-09 15:50:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2455
1733759700000|2024-12-09 15:55:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10764.7|10762.7|2926
1733760000000|2024-12-09 16:00:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|3257
1733760300000|2024-12-09 16:05:00|10764.7|10762.7|10765.5|10763.5|10767|10765|10763.9|10761.9|5844
1733760600000|2024-12-09 16:10:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|691
1733760900000|2024-12-09 16:15:00|10764.7|10762.7|10767|10765|10767|10765|10764.7|10762.7|1279
1733761200000|2024-12-09 16:20:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10765.5|10763.5|1223
1733761500000|2024-12-09 16:25:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2064
1733761800000|2024-12-09 16:30:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2048
1733762100000|2024-12-09 16:35:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|1273
1733762400000|2024-12-09 16:40:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1812
1733762700000|2024-12-09 16:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1333
1733763000000|2024-12-09 16:50:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1580
1733763300000|2024-12-09 16:55:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|1756
1733763600000|2024-12-09 17:00:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2000
1733763900000|2024-12-09 17:05:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2963
1733764200000|2024-12-09 17:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1210
1733764500000|2024-12-09 17:15:00|10764.3|10762.3|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1142
1733764800000|2024-12-09 17:20:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1523
1733765100000|2024-12-09 17:25:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|683
1733765400000|2024-12-09 17:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|2417
1733765700000|2024-12-09 17:35:00|||||||||2450
1733766000000|2024-12-09 17:40:00|10764.7|10762.7|10764.7|10762.7|10765.1|10763.1|10764.7|10762.7|1274
1733766300000|2024-12-09 17:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|599
1733766600000|2024-12-09 17:50:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|671
1733766900000|2024-12-09 17:55:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|1056
1733767200000|2024-12-09 18:00:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|1228
1733767500000|2024-12-09 18:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|549
1733767800000|2024-12-09 18:10:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|949
1733768100000|2024-12-09 18:15:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1046
1733768400000|2024-12-09 18:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|1258
1733768700000|2024-12-09 18:25:00|||||||||568
1733769000000|2024-12-09 18:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|1004
1733769300000|2024-12-09 18:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1463
1733769600000|2024-12-09 18:40:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2838
1733769900000|2024-12-09 18:45:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|463
1733770200000|2024-12-09 18:50:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|2032
1733770500000|2024-12-09 18:55:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10767|10765|1244
1733770800000|2024-12-09 19:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|2347
1733771100000|2024-12-09 19:05:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|813
1733771400000|2024-12-09 19:10:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1522
1733771700000|2024-12-09 19:15:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|618
1733772000000|2024-12-09 19:20:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|472
1733772300000|2024-12-09 19:25:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|607
1733772600000|2024-12-09 19:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|2541
1733772900000|2024-12-09 19:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1479
1733773200000|2024-12-09 19:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1870
1733773500000|2024-12-09 19:45:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|2849
1733773800000|2024-12-09 19:50:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|2681
1733774100000|2024-12-09 19:55:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|4083
1733774400000|2024-12-09 20:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|2367
1733774700000|2024-12-09 20:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|651
1733775000000|2024-12-09 20:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1260
1733775300000|2024-12-09 20:15:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|900
1733775600000|2024-12-09 20:20:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1047
1733775900000|2024-12-09 20:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|572
1733776200000|2024-12-09 20:30:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1263
1733776500000|2024-12-09 20:35:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1661
1733776800000|2024-12-09 20:40:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1774
1733777100000|2024-12-09 20:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|852
1733777400000|2024-12-09 20:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1426
1733777700000|2024-12-09 20:55:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|3758
1733778000000|2024-12-09 21:00:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|3676
1733778300000|2024-12-09 21:05:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|479
1733778600000|2024-12-09 21:10:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|471
1733778900000|2024-12-09 21:15:00|10763.5|10761.5|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|7072
1733779200000|2024-12-09 21:20:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|5865
1733779500000|2024-12-09 21:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|2129
1733779800000|2024-12-09 21:30:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|2731
1733780100000|2024-12-09 21:35:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1936
1733780400000|2024-12-09 21:40:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1317
1733780700000|2024-12-09 21:45:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.9|10759.9|6625
1733781000000|2024-12-09 21:50:00|||||||||608
1733781300000|2024-12-09 21:55:00|||||||||2420
1733785200000|2024-12-09 23:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|192
1733785500000|2024-12-09 23:05:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|97
1733785800000|2024-12-09 23:10:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1160
1733786100000|2024-12-09 23:15:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|88
1733786400000|2024-12-09 23:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|270
1733786700000|2024-12-09 23:25:00|||||||||60
1733787000000|2024-12-09 23:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|50
1733787300000|2024-12-09 23:35:00|||||||||131
1733787600000|2024-12-09 23:40:00|||||||||23
1733787900000|2024-12-09 23:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|225
1733788200000|2024-12-09 23:50:00|||||||||36
1733788500000|2024-12-09 23:55:00|||||||||34
1733788800000|2024-12-10 00:00:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|166
1733789100000|2024-12-10 00:05:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|594
1733789400000|2024-12-10 00:10:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|301
1733789700000|2024-12-10 00:15:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|366
1733790000000|2024-12-10 00:20:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|65
1733790300000|2024-12-10 00:25:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|286
1733790600000|2024-12-10 00:30:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|301
1733790900000|2024-12-10 00:35:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|232
1733791200000|2024-12-10 00:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|135
1733791500000|2024-12-10 00:45:00|10764.3|10762.3|10763.1|10761.1|10764.3|10762.3|10762.7|10760.7|410
1733791800000|2024-12-10 00:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|864
1733792100000|2024-12-10 00:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|469
1733792400000|2024-12-10 01:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|624
1733792700000|2024-12-10 01:05:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|1325
1733793000000|2024-12-10 01:10:00|||||||||10
1733793300000|2024-12-10 01:15:00|||||||||2
1733793600000|2024-12-10 01:20:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|324
1733793900000|2024-12-10 01:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|395
1733794200000|2024-12-10 01:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|470
1733794500000|2024-12-10 01:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|121
1733794800000|2024-12-10 01:40:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|861
1733795100000|2024-12-10 01:45:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|144
1733795400000|2024-12-10 01:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|434
1733795700000|2024-12-10 01:55:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|215
1733796000000|2024-12-10 02:00:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|263
1733796300000|2024-12-10 02:05:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|130
1733796600000|2024-12-10 02:10:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|161
1733796900000|2024-12-10 02:15:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|322
1733797200000|2024-12-10 02:20:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|294
1733797500000|2024-12-10 02:25:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|445
1733797800000|2024-12-10 02:30:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|372
1733798100000|2024-12-10 02:35:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|167
1733798400000|2024-12-10 02:40:00|10764.3|10762.3|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|163
1733798700000|2024-12-10 02:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|5
1733799000000|2024-12-10 02:50:00|||||||||446
1733799300000|2024-12-10 02:55:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|65
1733799600000|2024-12-10 03:00:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|80
1733799900000|2024-12-10 03:05:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|268
1733800200000|2024-12-10 03:10:00|||||||||36
1733800500000|2024-12-10 03:15:00|||||||||42
1733800800000|2024-12-10 03:20:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|93
1733801100000|2024-12-10 03:25:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|283
1733801400000|2024-12-10 03:30:00|10765.1|10763.1|10767|10765|10767|10765|10765.1|10763.1|786
1733801700000|2024-12-10 03:35:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|308
1733802000000|2024-12-10 03:40:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767|10765|832
1733802300000|2024-12-10 03:45:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|571
1733802600000|2024-12-10 03:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|207
1733802900000|2024-12-10 03:55:00|||||||||8
1733803200000|2024-12-10 04:00:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|90
1733803500000|2024-12-10 04:05:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|178
1733803800000|2024-12-10 04:10:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|214
1733804100000|2024-12-10 04:15:00|||||||||13
1733804400000|2024-12-10 04:20:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|63
1733804700000|2024-12-10 04:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|90
1733805000000|2024-12-10 04:30:00|10767.4|10765.4|10767|10765|10767.4|10765.4|10767|10765|80
1733805300000|2024-12-10 04:35:00|||||||||46
1733805600000|2024-12-10 04:40:00|||||||||99
1733805900000|2024-12-10 04:45:00|||||||||3
1733806200000|2024-12-10 04:50:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|199
1733806500000|2024-12-10 04:55:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|249
1733806800000|2024-12-10 05:00:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|78
1733807100000|2024-12-10 05:05:00|||||||||12
1733807400000|2024-12-10 05:10:00|10767.4|10765.4|10767.8|10765.8|10767.8|10765.8|10767.4|10765.4|45
1733807700000|2024-12-10 05:15:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|174
1733808000000|2024-12-10 05:20:00|||||||||14
1733808300000|2024-12-10 05:25:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|172
1733808600000|2024-12-10 05:30:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|232
1733808900000|2024-12-10 05:35:00|10766.6|10764.6|10767|10765|10767|10765|10766.2|10764.2|159
1733809200000|2024-12-10 05:40:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|199
1733809500000|2024-12-10 05:45:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|131
1733809800000|2024-12-10 05:50:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|209
1733810100000|2024-12-10 05:55:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|450
1733810400000|2024-12-10 06:00:00|||||||||134
1733810700000|2024-12-10 06:05:00|||||||||184
1733811000000|2024-12-10 06:10:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|333
1733811300000|2024-12-10 06:15:00|||||||||35
1733811600000|2024-12-10 06:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|377
1733811900000|2024-12-10 06:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|456
1733812200000|2024-12-10 06:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|76
1733812500000|2024-12-10 06:35:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|182
1733812800000|2024-12-10 06:40:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|270
1733813100000|2024-12-10 06:45:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|800
1733813400000|2024-12-10 06:50:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|273
1733813700000|2024-12-10 06:55:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|586
1733814000000|2024-12-10 07:00:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|337
1733814300000|2024-12-10 07:05:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|279
1733814600000|2024-12-10 07:10:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|173
1733814900000|2024-12-10 07:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|408
1733815200000|2024-12-10 07:20:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|153
1733815500000|2024-12-10 07:25:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|382
1733815800000|2024-12-10 07:30:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|132
1733816100000|2024-12-10 07:35:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|553
1733816400000|2024-12-10 07:40:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|455
1733816700000|2024-12-10 07:45:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|622
1733817000000|2024-12-10 07:50:00|10761.5|10759.5|10760|10758|10762.3|10760.3|10760|10758|1051
1733817300000|2024-12-10 07:55:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1202
1733817600000|2024-12-10 08:00:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|610
1733817900000|2024-12-10 08:05:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|874
1733818200000|2024-12-10 08:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1774
1733818500000|2024-12-10 08:15:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|633
1733818800000|2024-12-10 08:20:00|10759.2|10757.2|10760|10758|10760|10758|10758.8|10756.8|1290
1733819100000|2024-12-10 08:25:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760|10758|1627
1733819400000|2024-12-10 08:30:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1147
1733819700000|2024-12-10 08:35:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|1312
1733820000000|2024-12-10 08:40:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|769
1733820300000|2024-12-10 08:45:00|10759.2|10757.2|10760|10758|10760|10758|10759.2|10757.2|1438
1733820600000|2024-12-10 08:50:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|724
1733820900000|2024-12-10 08:55:00|10760|10758|10760|10758|10760|10758|10759.2|10757.2|1342
1733821200000|2024-12-10 09:00:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2776
1733821500000|2024-12-10 09:05:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|945
1733821800000|2024-12-10 09:10:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10758.4|10756.4|925
1733822100000|2024-12-10 09:15:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|975
1733822400000|2024-12-10 09:20:00|10758.8|10756.8|10759.2|10757.2|10760|10758|10758.4|10756.4|1572
1733822700000|2024-12-10 09:25:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|538
1733823000000|2024-12-10 09:30:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|405
1733823300000|2024-12-10 09:35:00|10758.4|10756.4|10760|10758|10760|10758|10758.4|10756.4|779
1733823600000|2024-12-10 09:40:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|451
1733823900000|2024-12-10 09:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|556
1733824200000|2024-12-10 09:50:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10759.2|10757.2|463
1733824500000|2024-12-10 09:55:00|10760|10758|10758.4|10756.4|10760|10758|10758.4|10756.4|325
1733824800000|2024-12-10 10:00:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|1118
1733825100000|2024-12-10 10:05:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|1148
1733825400000|2024-12-10 10:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|1032
1733825700000|2024-12-10 10:15:00|10758.4|10756.4|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|152
1733826000000|2024-12-10 10:20:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|312
1733826300000|2024-12-10 10:25:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|674
1733826600000|2024-12-10 10:30:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|313
1733826900000|2024-12-10 10:35:00|10758.8|10756.8|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|345
1733827200000|2024-12-10 10:40:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|606
1733827500000|2024-12-10 10:45:00|10759.2|10757.2|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|548
1733827800000|2024-12-10 10:50:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10758.4|10756.4|347
1733828100000|2024-12-10 10:55:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|783
1733828400000|2024-12-10 11:00:00|10758.4|10756.4|10756.1|10754.1|10758.4|10756.4|10756.1|10754.1|1867
1733828700000|2024-12-10 11:05:00|10756.9|10754.9|10755.3|10753.3|10756.9|10754.9|10755.3|10753.3|1085
1733829000000|2024-12-10 11:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1858
1733829300000|2024-12-10 11:15:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|2059
1733829600000|2024-12-10 11:20:00|10753|10751|10754.5|10752.5|10755.3|10753.3|10753|10751|1187
1733829900000|2024-12-10 11:25:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|144
1733830200000|2024-12-10 11:30:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|683
1733830500000|2024-12-10 11:35:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|678
1733830800000|2024-12-10 11:40:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10753.7|10751.7|615
1733831100000|2024-12-10 11:45:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|480
1733831400000|2024-12-10 11:50:00|10754.5|10752.5|10753|10751|10754.5|10752.5|10752.2|10750.2|746
1733831700000|2024-12-10 11:55:00|10753.7|10751.7|10752.2|10750.2|10753.7|10751.7|10752.2|10750.2|1002
1733832000000|2024-12-10 12:00:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|576
1733832300000|2024-12-10 12:05:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10749|10747|2628
1733832600000|2024-12-10 12:10:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|3092
1733832900000|2024-12-10 12:15:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|521
1733833200000|2024-12-10 12:20:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|861
1733833500000|2024-12-10 12:25:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|2095
1733833800000|2024-12-10 12:30:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|578
1733834100000|2024-12-10 12:35:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|969
1733834400000|2024-12-10 12:40:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|1779
1733834700000|2024-12-10 12:45:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|841
1733835000000|2024-12-10 12:50:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|1080
1733835300000|2024-12-10 12:55:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1681
1733835600000|2024-12-10 13:00:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|4868
1733835900000|2024-12-10 13:05:00|10748.3|10746.3|10751.4|10749.4|10751.4|10749.4|10748.3|10746.3|6101
1733836200000|2024-12-10 13:10:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|1768
1733836500000|2024-12-10 13:15:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|3832
1733836800000|2024-12-10 13:20:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|6106
1733837100000|2024-12-10 13:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|2147
1733837400000|2024-12-10 13:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753|10751|7256
1733837700000|2024-12-10 13:35:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2284
1733838000000|2024-12-10 13:40:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10753|10751|2498
1733838300000|2024-12-10 13:45:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|2640
1733838600000|2024-12-10 13:50:00|10752.2|10750.2|10749.8|10747.8|10753|10751|10749.8|10747.8|2103
1733838900000|2024-12-10 13:55:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|3180
1733839200000|2024-12-10 14:00:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10753|10751|4751
1733839500000|2024-12-10 14:05:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|3920
1733839800000|2024-12-10 14:10:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1082
1733840100000|2024-12-10 14:15:00|10753|10751|10753|10751|10753|10751|10752.2|10750.2|1785
1733840400000|2024-12-10 14:20:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|1331
1733840700000|2024-12-10 14:25:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10749.8|10747.8|1195
1733841000000|2024-12-10 14:30:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|3783
1733841300000|2024-12-10 14:35:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|3084
1733841600000|2024-12-10 14:40:00|10752.2|10750.2|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|2555
1733841900000|2024-12-10 14:45:00|10755.3|10753.3|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|3950
1733842200000|2024-12-10 14:50:00|10753|10751|10753.7|10751.7|10754.5|10752.5|10753|10751|3163
1733842500000|2024-12-10 14:55:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753|10751|3341
1733842800000|2024-12-10 15:00:00|10753.7|10751.7|10753.7|10751.7|10756.1|10754.1|10753|10751|2442
1733843100000|2024-12-10 15:05:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|4172
1733843400000|2024-12-10 15:10:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2800
1733843700000|2024-12-10 15:15:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|2572
1733844000000|2024-12-10 15:20:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|3611
1733844300000|2024-12-10 15:25:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|5259
1733844600000|2024-12-10 15:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2954
1733844900000|2024-12-10 15:35:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|3629
1733845200000|2024-12-10 15:40:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2638
1733845500000|2024-12-10 15:45:00|10745.5|10743.5|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2351
1733845800000|2024-12-10 15:50:00|10746.7|10744.7|10743.6|10741.6|10746.7|10744.7|10743.6|10741.6|3103
1733846100000|2024-12-10 15:55:00|10744.4|10742.4|10743.6|10741.6|10745.1|10743.1|10743.6|10741.6|4884
1733846400000|2024-12-10 16:00:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|2992
1733846700000|2024-12-10 16:05:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|5290
1733847000000|2024-12-10 16:10:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10744.4|10742.4|3448
1733847300000|2024-12-10 16:15:00|10746.3|10744.3|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|1427
1733847600000|2024-12-10 16:20:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|3271
1733847900000|2024-12-10 16:25:00|10749|10747|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|4536
1733848200000|2024-12-10 16:30:00|10748.3|10746.3|10745.9|10743.9|10748.3|10746.3|10745.9|10743.9|1331
1733848500000|2024-12-10 16:35:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|2492
1733848800000|2024-12-10 16:40:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|2441
1733849100000|2024-12-10 16:45:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|2630
1733849400000|2024-12-10 16:50:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|1985
1733849700000|2024-12-10 16:55:00|10744.4|10742.4|10745.9|10743.9|10746.7|10744.7|10744.4|10742.4|2911
1733850000000|2024-12-10 17:00:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|2085
1733850300000|2024-12-10 17:05:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|2059
1733850600000|2024-12-10 17:10:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|1448
1733850900000|2024-12-10 17:15:00|10745.9|10743.9|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|1100
1733851200000|2024-12-10 17:20:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|867
1733851500000|2024-12-10 17:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1246
1733851800000|2024-12-10 17:30:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|2355
1733852100000|2024-12-10 17:35:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1625
1733852400000|2024-12-10 17:40:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|2180
1733852700000|2024-12-10 17:45:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|433
1733853000000|2024-12-10 17:50:00|10743.6|10741.6|10745.9|10743.9|10745.9|10743.9|10743.6|10741.6|5098
1733853300000|2024-12-10 17:55:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10744.4|10742.4|3559
1733853600000|2024-12-10 18:00:00|10745.9|10743.9|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|3637
1733853900000|2024-12-10 18:05:00|10745.1|10743.1|10747.5|10745.5|10747.5|10745.5|10745.1|10743.1|1760
1733854200000|2024-12-10 18:10:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10748.3|10746.3|1974
1733854500000|2024-12-10 18:15:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|2569
1733854800000|2024-12-10 18:20:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|649
1733855100000|2024-12-10 18:25:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|833
1733855400000|2024-12-10 18:30:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|1309
1733855700000|2024-12-10 18:35:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|1899
1733856000000|2024-12-10 18:40:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1597
1733856300000|2024-12-10 18:45:00|10748.3|10746.3|10750.6|10748.6|10751.4|10749.4|10748.3|10746.3|3739
1733856600000|2024-12-10 18:50:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|1196
1733856900000|2024-12-10 18:55:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10749|10747|1056
1733857200000|2024-12-10 19:00:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|1390
1733857500000|2024-12-10 19:05:00|10749.8|10747.8|10752.2|10750.2|10752.2|10750.2|10749.8|10747.8|4118
1733857800000|2024-12-10 19:10:00|10753|10751|10752.2|10750.2|10753|10751|10751.4|10749.4|2496
1733858100000|2024-12-10 19:15:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1660
1733858400000|2024-12-10 19:20:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|1469
1733858700000|2024-12-10 19:25:00|10751.4|10749.4|10749.8|10747.8|10751.4|10749.4|10749.8|10747.8|1194
1733859000000|2024-12-10 19:30:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1089
1733859300000|2024-12-10 19:35:00|10749|10747|10749|10747|10749|10747|10749|10747|449
1733859600000|2024-12-10 19:40:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1010
1733859900000|2024-12-10 19:45:00|10749.8|10747.8|10751.4|10749.4|10751.4|10749.4|10749.8|10747.8|1068
1733860200000|2024-12-10 19:50:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10750.6|10748.6|2050
1733860500000|2024-12-10 19:55:00|10750.6|10748.6|10752.2|10750.2|10752.2|10750.2|10750.6|10748.6|4343
1733860800000|2024-12-10 20:00:00|10752.6|10750.6|10750.6|10748.6|10753|10751|10749.8|10747.8|3135
1733861100000|2024-12-10 20:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|2670
1733861400000|2024-12-10 20:10:00|10752.2|10750.2|10751.4|10749.4|10753|10751|10751.4|10749.4|2120
1733861700000|2024-12-10 20:15:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|1633
1733862000000|2024-12-10 20:20:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|2456
1733862300000|2024-12-10 20:25:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|3872
1733862600000|2024-12-10 20:30:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|909
1733862900000|2024-12-10 20:35:00|||||||||1375
1733863200000|2024-12-10 20:40:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1380
1733863500000|2024-12-10 20:45:00|10753.7|10751.7|10753|10751|10754.5|10752.5|10752.2|10750.2|1868
1733863800000|2024-12-10 20:50:00|10753.7|10751.7|10753|10751|10753.7|10751.7|10752.2|10750.2|1115
1733864100000|2024-12-10 20:55:00|10752.2|10750.2|10750.6|10748.6|10753|10751|10749.8|10747.8|6229
1733864400000|2024-12-10 21:00:00|10751.4|10749.4|10753|10751|10753|10751|10750.6|10748.6|2805
1733864700000|2024-12-10 21:05:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|784
1733865000000|2024-12-10 21:10:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|1294
1733865300000|2024-12-10 21:15:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|1677
1733865600000|2024-12-10 21:20:00|10750.6|10748.6|10750.6|10748.6|10751.4|10749.4|10750.6|10748.6|2248
1733865900000|2024-12-10 21:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|920
1733866200000|2024-12-10 21:30:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|668
1733866500000|2024-12-10 21:35:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|2445
1733866800000|2024-12-10 21:40:00|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|10751.4|10749.4|1573
1733867100000|2024-12-10 21:45:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|1938
1733867400000|2024-12-10 21:50:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|1254
1733867700000|2024-12-10 21:55:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|1643
1733871600000|2024-12-10 23:00:00|10752.2|10750.2|10751.8|10749.8|10752.2|10750.2|10751.4|10749.4|289
1733871900000|2024-12-10 23:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|278
1733872200000|2024-12-10 23:10:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|602
1733872500000|2024-12-10 23:15:00|||||||||10
1733872800000|2024-12-10 23:20:00|10752.6|10750.6|10753|10751|10753|10751|10752.6|10750.6|462
1733873100000|2024-12-10 23:25:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|219
1733873400000|2024-12-10 23:30:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|74
1733873700000|2024-12-10 23:35:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10752.2|10750.2|307
1733874000000|2024-12-10 23:40:00|10751.4|10749.4|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|252
1733874300000|2024-12-10 23:45:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10750.6|10748.6|572
1733874600000|2024-12-10 23:50:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|92
1733874900000|2024-12-10 23:55:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|215
1733875200000|2024-12-11 00:00:00|10752.2|10750.2|10753.7|10751.7|10753.7|10751.7|10752.2|10750.2|162
1733875500000|2024-12-11 00:05:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|465
1733875800000|2024-12-11 00:10:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|45
1733876100000|2024-12-11 00:15:00|10752.2|10750.2|10750.6|10748.6|10752.2|10750.2|10750.6|10748.6|476
1733876400000|2024-12-11 00:20:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|115
1733876700000|2024-12-11 00:25:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|387
1733877000000|2024-12-11 00:30:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|371
1733877300000|2024-12-11 00:35:00|10749|10747|10750.6|10748.6|10750.6|10748.6|10749|10747|366
1733877600000|2024-12-11 00:40:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|283
1733877900000|2024-12-11 00:45:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|219
1733878200000|2024-12-11 00:50:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|155
1733878500000|2024-12-11 00:55:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|222
1733878800000|2024-12-11 01:00:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10748.3|10746.3|415
1733879100000|2024-12-11 01:05:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|97
1733879400000|2024-12-11 01:10:00|10749.8|10747.8|10749.8|10747.8|10749.8|10747.8|10749|10747|186
1733879700000|2024-12-11 01:15:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|174
1733880000000|2024-12-11 01:20:00|10749.4|10747.4|10749.8|10747.8|10749.8|10747.8|10749|10747|119
1733880300000|2024-12-11 01:25:00|10749|10747|10749|10747|10749.8|10747.8|10749|10747|356
1733880600000|2024-12-11 01:30:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|333
1733880900000|2024-12-11 01:35:00|||||||||214
1733881200000|2024-12-11 01:40:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|203
1733881500000|2024-12-11 01:45:00|||||||||64
1733881800000|2024-12-11 01:50:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|674
1733882100000|2024-12-11 01:55:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|174
1733882400000|2024-12-11 02:00:00|||||||||337
1733882700000|2024-12-11 02:05:00|10750.2|10748.2|10749.8|10747.8|10750.2|10748.2|10749.8|10747.8|14
1733883000000|2024-12-11 02:10:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10748.3|10746.3|540
1733883300000|2024-12-11 02:15:00|10749|10747|10749|10747|10749|10747|10749|10747|84
1733883600000|2024-12-11 02:20:00|10748.3|10746.3|10748.3|10746.3|10748.7|10746.7|10748.3|10746.3|253
1733883900000|2024-12-11 02:25:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|77
1733884200000|2024-12-11 02:30:00|||||||||100
1733884500000|2024-12-11 02:35:00|10749|10747|10749|10747|10749|10747|10749|10747|89
1733884800000|2024-12-11 02:40:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|417
1733885100000|2024-12-11 02:45:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|289
1733885400000|2024-12-11 02:50:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|532
1733885700000|2024-12-11 02:55:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|388
1733886000000|2024-12-11 03:00:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|100
1733886300000|2024-12-11 03:05:00|10747.1|10745.1|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|111
1733886600000|2024-12-11 03:10:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|515
1733886900000|2024-12-11 03:15:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|560
1733887200000|2024-12-11 03:20:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|249
1733887500000|2024-12-11 03:25:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|541
1733887800000|2024-12-11 03:30:00|||||||||276
1733888100000|2024-12-11 03:35:00|10746.3|10744.3|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|265
1733888400000|2024-12-11 03:40:00|||||||||379
1733888700000|2024-12-11 03:45:00|||||||||19
1733889000000|2024-12-11 03:50:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|431
1733889300000|2024-12-11 03:55:00|||||||||143
1733889600000|2024-12-11 04:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|248
1733889900000|2024-12-11 04:05:00|||||||||144
1733890200000|2024-12-11 04:10:00|||||||||205
1733890500000|2024-12-11 04:15:00|||||||||6
1733890800000|2024-12-11 04:20:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|138
1733891100000|2024-12-11 04:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|28
1733891400000|2024-12-11 04:30:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|190
1733892000000|2024-12-11 04:40:00|10745.9|10743.9|10745.5|10743.5|10745.9|10743.9|10745.1|10743.1|141
1733892300000|2024-12-11 04:45:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|98
1733892600000|2024-12-11 04:50:00|||||||||5
1733892900000|2024-12-11 04:55:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|217
1733893200000|2024-12-11 05:00:00|||||||||1
1733893800000|2024-12-11 05:10:00|||||||||1
1733894100000|2024-12-11 05:15:00|||||||||4
1733894400000|2024-12-11 05:20:00|||||||||202
1733894700000|2024-12-11 05:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|158
1733895000000|2024-12-11 05:30:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|491
1733895300000|2024-12-11 05:35:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|109
1733895600000|2024-12-11 05:40:00|||||||||126
1733895900000|2024-12-11 05:45:00|||||||||65
1733896200000|2024-12-11 05:50:00|||||||||97
1733896500000|2024-12-11 05:55:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|232
1733896800000|2024-12-11 06:00:00|10745.5|10743.5|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|287
1733897100000|2024-12-11 06:05:00|||||||||13
1733897400000|2024-12-11 06:10:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|1517
1733897700000|2024-12-11 06:15:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|317
1733898000000|2024-12-11 06:20:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|354
1733898600000|2024-12-11 06:30:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|224
1733898900000|2024-12-11 06:35:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|44
1733899200000|2024-12-11 06:40:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|567
1733899500000|2024-12-11 06:45:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|405
1733899800000|2024-12-11 06:50:00|10745.1|10743.1|10745.1|10743.1|10745.5|10743.5|10745.1|10743.1|129
1733900100000|2024-12-11 06:55:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|204
1733900400000|2024-12-11 07:00:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|362
1733900700000|2024-12-11 07:05:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|255
1733901000000|2024-12-11 07:10:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|906
1733901300000|2024-12-11 07:15:00|10746.7|10744.7|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|118
1733901600000|2024-12-11 07:20:00|10746.7|10744.7|10746.7|10744.7|10747.5|10745.5|10746.7|10744.7|2472
1733901900000|2024-12-11 07:25:00|10745.9|10743.9|10747.5|10745.5|10747.5|10745.5|10745.9|10743.9|404
1733902200000|2024-12-11 07:30:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10747.5|10745.5|177
1733902500000|2024-12-11 07:35:00|10749|10747|10749.8|10747.8|10749.8|10747.8|10749|10747|740
1733902800000|2024-12-11 07:40:00|||||||||55
1733903100000|2024-12-11 07:45:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10749.8|10747.8|1455
1733903400000|2024-12-11 07:50:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10748.3|10746.3|812
1733903700000|2024-12-11 07:55:00|10749|10747|10748.3|10746.3|10749|10747|10748.3|10746.3|156
1733904000000|2024-12-11 08:00:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|772
1733904300000|2024-12-11 08:05:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|459
1733904600000|2024-12-11 08:10:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|1214
1733904900000|2024-12-11 08:15:00|10749.8|10747.8|10749|10747|10749.8|10747.8|10749|10747|383
1733905200000|2024-12-11 08:20:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|771
1733905500000|2024-12-11 08:25:00|10747.5|10745.5|10747.5|10745.5|10747.5|10745.5|10746.7|10744.7|558
1733905800000|2024-12-11 08:30:00|10747.9|10745.9|10749|10747|10749|10747|10747.5|10745.5|492
1733906100000|2024-12-11 08:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|587
1733906400000|2024-12-11 08:40:00|10750.6|10748.6|10749|10747|10750.6|10748.6|10749|10747|1654
1733906700000|2024-12-11 08:45:00|10748.3|10746.3|10749|10747|10749|10747|10748.3|10746.3|1722
1733907000000|2024-12-11 08:50:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10747.5|10745.5|1693
1733907300000|2024-12-11 08:55:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|1046
1733907600000|2024-12-11 09:00:00|10747.5|10745.5|10746.7|10744.7|10747.5|10745.5|10745.9|10743.9|3136
1733907900000|2024-12-11 09:05:00|10747.5|10745.5|10745.9|10743.9|10747.5|10745.5|10745.9|10743.9|1625
1733908200000|2024-12-11 09:10:00|10745.1|10743.1|10745.9|10743.9|10747.5|10745.5|10745.1|10743.1|3047
1733908500000|2024-12-11 09:15:00|10745.1|10743.1|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1700
1733908800000|2024-12-11 09:20:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|231
1733909100000|2024-12-11 09:25:00|10745.9|10743.9|10745.1|10743.1|10745.9|10743.9|10745.1|10743.1|397
1733909400000|2024-12-11 09:30:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|573
1733909700000|2024-12-11 09:35:00|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|10745.1|10743.1|164
1733910000000|2024-12-11 09:40:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|2185
1733910300000|2024-12-11 09:45:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|1786
1733910600000|2024-12-11 09:50:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|1128
1733910900000|2024-12-11 09:55:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|453
1733911200000|2024-12-11 10:00:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1512
1733911500000|2024-12-11 10:05:00|10742.8|10740.8|10742.8|10740.8|10743.6|10741.6|10742.8|10740.8|534
1733911800000|2024-12-11 10:10:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10742.8|10740.8|1009
1733912100000|2024-12-11 10:15:00|10744.4|10742.4|10745.1|10743.1|10745.1|10743.1|10743.6|10741.6|1339
1733912400000|2024-12-11 10:20:00|10745.9|10743.9|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|580
1733912700000|2024-12-11 10:25:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1206
1733913000000|2024-12-11 10:30:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|741
1733913300000|2024-12-11 10:35:00|10745.1|10743.1|10745.9|10743.9|10746.7|10744.7|10745.1|10743.1|550
1733913600000|2024-12-11 10:40:00|10745.1|10743.1|10745.9|10743.9|10745.9|10743.9|10745.1|10743.1|1542
1733913900000|2024-12-11 10:45:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|407
1733914200000|2024-12-11 10:50:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|567
1733914500000|2024-12-11 10:55:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|568
1733914800000|2024-12-11 11:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|811
1733915100000|2024-12-11 11:05:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|111
1733915400000|2024-12-11 11:10:00|10744.4|10742.4|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|373
1733915700000|2024-12-11 11:15:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|580
1733916000000|2024-12-11 11:20:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|914
1733916300000|2024-12-11 11:25:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|57
1733916600000|2024-12-11 11:30:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|841
1733916900000|2024-12-11 11:35:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|552
1733917200000|2024-12-11 11:40:00|10744.4|10742.4|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|700
1733917500000|2024-12-11 11:45:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|497
1733917800000|2024-12-11 11:50:00|10743.6|10741.6|10744.4|10742.4|10744.4|10742.4|10743.6|10741.6|339
1733918100000|2024-12-11 11:55:00|10745.1|10743.1|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|2205
1733918400000|2024-12-11 12:00:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|954
1733918700000|2024-12-11 12:05:00|10743.6|10741.6|10742.8|10740.8|10744.4|10742.4|10742.8|10740.8|1065
1733919000000|2024-12-11 12:10:00|10743.6|10741.6|10742|10740|10743.6|10741.6|10741.2|10739.2|1575
1733919300000|2024-12-11 12:15:00|10742.8|10740.8|10743.6|10741.6|10744.4|10742.4|10742|10740|1161
1733919600000|2024-12-11 12:20:00|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|10742.8|10740.8|251
1733919900000|2024-12-11 12:25:00|10742|10740|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|767
1733920200000|2024-12-11 12:30:00|10742|10740|10742|10740|10742.8|10740.8|10741.2|10739.2|1896
1733920500000|2024-12-11 12:35:00|10741.2|10739.2|10742.8|10740.8|10742.8|10740.8|10741.2|10739.2|1550
1733920800000|2024-12-11 12:40:00|10742|10740|10742.8|10740.8|10743.6|10741.6|10742|10740|592
1733921100000|2024-12-11 12:45:00|10742|10740|10742|10740|10742|10740|10742|10740|658
1733921400000|2024-12-11 12:50:00|10742.8|10740.8|10741.2|10739.2|10742.8|10740.8|10741.2|10739.2|2207
1733921700000|2024-12-11 12:55:00|10740.5|10738.5|10741.2|10739.2|10742|10740|10740.5|10738.5|1194
1733922000000|2024-12-11 13:00:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10740.5|10738.5|2638
1733922300000|2024-12-11 13:05:00|10742|10740|10741.2|10739.2|10742|10740|10740.5|10738.5|2231
1733922600000|2024-12-11 13:10:00|10740.5|10738.5|10740.5|10738.5|10741.2|10739.2|10740.5|10738.5|1469
1733922900000|2024-12-11 13:15:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10738.9|10736.9|4438
1733923200000|2024-12-11 13:20:00|10738.9|10736.9|10742|10740|10742|10740|10738.9|10736.9|5979
1733923500000|2024-12-11 13:25:00|10742.8|10740.8|10744.8|10742.8|10745.5|10743.5|10742|10740|8267
1733923800000|2024-12-11 13:30:00|10744.4|10742.4|10753.7|10751.7|10760|10758|10738.9|10736.9|16555
1733924100000|2024-12-11 13:35:00|10754.5|10752.5|10753.7|10751.7|10756.9|10754.9|10751.4|10749.4|10089
1733924400000|2024-12-11 13:40:00|10753|10751|10761.5|10759.5|10761.5|10759.5|10753|10751|14468
1733924700000|2024-12-11 13:45:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10758.4|10756.4|8099
1733925000000|2024-12-11 13:50:00|10759.2|10757.2|10755.3|10753.3|10760|10758|10755.3|10753.3|8016
1733925300000|2024-12-11 13:55:00|10756.1|10754.1|10760|10758|10762.3|10760.3|10754.5|10752.5|7837
1733925600000|2024-12-11 14:00:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|5201
1733925900000|2024-12-11 14:05:00|10763.1|10761.1|10764.7|10762.7|10766.2|10764.2|10762.3|10760.3|10700
1733926200000|2024-12-11 14:10:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|4073
1733926500000|2024-12-11 14:15:00|10767|10765|10767|10765|10768.6|10766.6|10767|10765|5417
1733926800000|2024-12-11 14:20:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10765.5|10763.5|4134
1733927100000|2024-12-11 14:25:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|4738
1733927400000|2024-12-11 14:30:00|10763.9|10761.9|10766.2|10764.2|10767.8|10765.8|10763.1|10761.1|6983
1733927700000|2024-12-11 14:35:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10766.2|10764.2|3826
1733928000000|2024-12-11 14:40:00|10769.4|10767.4|10765.5|10763.5|10770.1|10768.1|10765.5|10763.5|7521
1733928300000|2024-12-11 14:45:00|10764.7|10762.7|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|4747
1733928600000|2024-12-11 14:50:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|5309
1733928900000|2024-12-11 14:55:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|2166
1733929200000|2024-12-11 15:00:00|10761.5|10759.5|10758.4|10756.4|10762.3|10760.3|10758.4|10756.4|4867
1733929500000|2024-12-11 15:05:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10755.3|10753.3|4581
1733929800000|2024-12-11 15:10:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|2347
1733930100000|2024-12-11 15:15:00|10758.4|10756.4|10754.5|10752.5|10758.4|10756.4|10753.7|10751.7|3372
1733930400000|2024-12-11 15:20:00|10755.3|10753.3|10752.2|10750.2|10756.9|10754.9|10752.2|10750.2|2969
1733930700000|2024-12-11 15:25:00|10753|10751|10751.4|10749.4|10753.7|10751.7|10750.6|10748.6|5124
1733931000000|2024-12-11 15:30:00|10752.2|10750.2|10749|10747|10753|10751|10748.3|10746.3|3628
1733931300000|2024-12-11 15:35:00|10748.3|10746.3|10752.2|10750.2|10753|10751|10748.3|10746.3|3523
1733931600000|2024-12-11 15:40:00|10751.4|10749.4|10749|10747|10753|10751|10749|10747|2108
1733931900000|2024-12-11 15:45:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10748.3|10746.3|3157
1733932200000|2024-12-11 15:50:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10746.7|10744.7|2211
1733932500000|2024-12-11 15:55:00|10748.3|10746.3|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|3980
1733932800000|2024-12-11 16:00:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1805
1733933100000|2024-12-11 16:05:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10746.7|10744.7|3273
1733933400000|2024-12-11 16:10:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|2757
1733933700000|2024-12-11 16:15:00|10749|10747|10749|10747|10749.8|10747.8|10748.3|10746.3|3020
1733934000000|2024-12-11 16:20:00|10749.8|10747.8|10747.5|10745.5|10749.8|10747.8|10747.5|10745.5|6115
1733934300000|2024-12-11 16:25:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.3|10746.3|2111
1733934600000|2024-12-11 16:30:00|10749|10747|10749|10747|10749|10747|10748.3|10746.3|1948
1733934900000|2024-12-11 16:35:00|10749.8|10747.8|10751.4|10749.4|10752.2|10750.2|10749|10747|3196
1733935200000|2024-12-11 16:40:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|2105
1733935500000|2024-12-11 16:45:00|10752.2|10750.2|10753|10751|10753.7|10751.7|10752.2|10750.2|1567
1733935800000|2024-12-11 16:50:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753|10751|1759
1733936100000|2024-12-11 16:55:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1442
1733936400000|2024-12-11 17:00:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10751.4|10749.4|986
1733936700000|2024-12-11 17:05:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1344
1733937000000|2024-12-11 17:10:00|10752.2|10750.2|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|1046
1733937300000|2024-12-11 17:15:00|10750.6|10748.6|10748.3|10746.3|10751.4|10749.4|10748.3|10746.3|1525
1733937600000|2024-12-11 17:20:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|2691
1733937900000|2024-12-11 17:25:00|10748.3|10746.3|10747.5|10745.5|10748.3|10746.3|10747.5|10745.5|1038
1733938200000|2024-12-11 17:30:00|10746.7|10744.7|10748.3|10746.3|10748.3|10746.3|10746.7|10744.7|1529
1733938500000|2024-12-11 17:35:00|10747.5|10745.5|10747.5|10745.5|10748.3|10746.3|10746.7|10744.7|2870
1733938800000|2024-12-11 17:40:00|10746.7|10744.7|10746.7|10744.7|10746.7|10744.7|10745.9|10743.9|912
1733939100000|2024-12-11 17:45:00|10745.9|10743.9|10745.9|10743.9|10746.7|10744.7|10745.9|10743.9|1916
1733939400000|2024-12-11 17:50:00|10746.7|10744.7|10745.1|10743.1|10746.7|10744.7|10745.1|10743.1|1045
1733939700000|2024-12-11 17:55:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|2250
1733940000000|2024-12-11 18:00:00|10745.9|10743.9|10748.3|10746.3|10751.4|10749.4|10745.9|10743.9|4453
1733940300000|2024-12-11 18:05:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2455
1733940600000|2024-12-11 18:10:00|10747.5|10745.5|10746.7|10744.7|10748.3|10746.3|10746.7|10744.7|1317
1733940900000|2024-12-11 18:15:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10745.9|10743.9|982
1733941200000|2024-12-11 18:20:00|10745.1|10743.1|10745.1|10743.1|10746.7|10744.7|10744.4|10742.4|2142
1733941500000|2024-12-11 18:25:00|10744.4|10742.4|10744.4|10742.4|10745.1|10743.1|10744.4|10742.4|1806
1733941800000|2024-12-11 18:30:00|10745.1|10743.1|10744.4|10742.4|10745.1|10743.1|10743.6|10741.6|2528
1733942100000|2024-12-11 18:35:00|10743.6|10741.6|10743.6|10741.6|10744.4|10742.4|10743.6|10741.6|1305
1733942400000|2024-12-11 18:40:00|10742.8|10740.8|10738.9|10736.9|10742.8|10740.8|10738.1|10736.1|2633
1733942700000|2024-12-11 18:45:00|10738.1|10736.1|10735.8|10733.8|10738.9|10736.9|10735|10733|2308
1733943000000|2024-12-11 18:50:00|10735|10733|10735|10733|10736.5|10734.5|10735|10733|6145
1733943300000|2024-12-11 18:55:00|10735.8|10733.8|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|4484
1733943600000|2024-12-11 19:00:00|10732.6|10730.6|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|3915
1733943900000|2024-12-11 19:05:00|10733.4|10731.4|10734.2|10732.2|10735|10733|10733.4|10731.4|1842
1733944200000|2024-12-11 19:10:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|2581
1733944500000|2024-12-11 19:15:00|10735|10733|10733.4|10731.4|10735|10733|10732.6|10730.6|2378
1733944800000|2024-12-11 19:20:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|709
1733945100000|2024-12-11 19:25:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10734.2|10732.2|2110
1733945400000|2024-12-11 19:30:00|10735.8|10733.8|10735.8|10733.8|10737.3|10735.3|10735|10733|2128
1733945700000|2024-12-11 19:35:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|1547
1733946000000|2024-12-11 19:40:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|1999
1733946300000|2024-12-11 19:45:00|10735|10733|10734.2|10732.2|10735|10733|10733.4|10731.4|3423
1733946600000|2024-12-11 19:50:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|591
1733946900000|2024-12-11 19:55:00|10735|10733|10735|10733|10735.8|10733.8|10732.6|10730.6|12617
1733947200000|2024-12-11 20:00:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|6689
1733947500000|2024-12-11 20:05:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|1519
1733947800000|2024-12-11 20:10:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|2881
1733948100000|2024-12-11 20:15:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1808
1733948400000|2024-12-11 20:20:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|2782
1733948700000|2024-12-11 20:25:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|2781
1733949000000|2024-12-11 20:30:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|3291
1733949300000|2024-12-11 20:35:00|10736.5|10734.5|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1843
1733949600000|2024-12-11 20:40:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735|10733|1565
1733949900000|2024-12-11 20:45:00|10735|10733|10737.3|10735.3|10737.3|10735.3|10735|10733|2761
1733950200000|2024-12-11 20:50:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1627
1733950500000|2024-12-11 20:55:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|2087
1733950800000|2024-12-11 21:00:00|10735|10733|10735|10733|10735|10733|10734.2|10732.2|2875
1733951100000|2024-12-11 21:05:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|860
1733951400000|2024-12-11 21:10:00|10735|10733|10736.5|10734.5|10736.5|10734.5|10735|10733|405
1733951700000|2024-12-11 21:15:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|552
1733952000000|2024-12-11 21:20:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|2322
1733952300000|2024-12-11 21:25:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|480
1733952600000|2024-12-11 21:30:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10735|10733|1026
1733952900000|2024-12-11 21:35:00|10734.2|10732.2|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|2150
1733953200000|2024-12-11 21:40:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|836
1733953500000|2024-12-11 21:45:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|4294
1733953800000|2024-12-11 21:50:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|656
1733954100000|2024-12-11 21:55:00|10734.2|10732.2|10735|10733|10735|10733|10734.2|10732.2|1640
1733958000000|2024-12-11 23:00:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|817
1733958300000|2024-12-11 23:05:00|||||||||14
1733958600000|2024-12-11 23:10:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|111
1733958900000|2024-12-11 23:15:00|||||||||247
1733959200000|2024-12-11 23:20:00|||||||||123
1733959500000|2024-12-11 23:25:00|||||||||15
1733959800000|2024-12-11 23:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|404
1733960100000|2024-12-11 23:35:00|||||||||2
1733960400000|2024-12-11 23:40:00|||||||||5
1733960700000|2024-12-11 23:45:00|||||||||99
1733961000000|2024-12-11 23:50:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|226
1733961300000|2024-12-11 23:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|376
1733961600000|2024-12-12 00:00:00|10737.7|10735.7|10737.3|10735.3|10737.7|10735.7|10737.3|10735.3|186
1733961900000|2024-12-12 00:05:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|238
1733962200000|2024-12-12 00:10:00|10737.7|10735.7|10736.5|10734.5|10737.7|10735.7|10736.5|10734.5|520
1733962500000|2024-12-12 00:15:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10736.5|10734.5|272
1733962800000|2024-12-12 00:20:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|121
1733963100000|2024-12-12 00:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|821
1733963400000|2024-12-12 00:30:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|1393
1733963700000|2024-12-12 00:35:00|10734.6|10732.6|10734.2|10732.2|10735|10733|10734.2|10732.2|179
1733964000000|2024-12-12 00:40:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|159
1733964300000|2024-12-12 00:45:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10732.6|10730.6|1238
1733964600000|2024-12-12 00:50:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|238
1733964900000|2024-12-12 00:55:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10732.6|10730.6|169
1733965200000|2024-12-12 01:00:00|10733.8|10731.8|10733|10731|10734.2|10732.2|10732.6|10730.6|380
1733965500000|2024-12-12 01:05:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|82
1733965800000|2024-12-12 01:10:00|10733.4|10731.4|10735|10733|10735|10733|10733.4|10731.4|957
1733966100000|2024-12-12 01:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|52
1733966400000|2024-12-12 01:20:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|174
1733966700000|2024-12-12 01:25:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10734.2|10732.2|166
1733967000000|2024-12-12 01:30:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10734.2|10732.2|183
1733967300000|2024-12-12 01:35:00|10733.8|10731.8|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|312
1733967600000|2024-12-12 01:40:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|168
1733967900000|2024-12-12 01:45:00|10733.8|10731.8|10733.4|10731.4|10733.8|10731.8|10733.4|10731.4|157
1733968200000|2024-12-12 01:50:00|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|10734.2|10732.2|93
1733968500000|2024-12-12 01:55:00|10733.4|10731.4|10733.4|10731.4|10734.2|10732.2|10733.4|10731.4|40
1733968800000|2024-12-12 02:00:00|10734.2|10732.2|10732.6|10730.6|10734.2|10732.2|10732.6|10730.6|160
1733969100000|2024-12-12 02:05:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|772
1733969400000|2024-12-12 02:10:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|624
1733969700000|2024-12-12 02:15:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|980
1733970000000|2024-12-12 02:20:00|10732.6|10730.6|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|739
1733970300000|2024-12-12 02:25:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|630
1733970600000|2024-12-12 02:30:00|10732.3|10730.3|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|426
1733970900000|2024-12-12 02:35:00|||||||||37
1733971200000|2024-12-12 02:40:00|10731.5|10729.5|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|663
1733971500000|2024-12-12 02:45:00|||||||||107
1733971800000|2024-12-12 02:50:00|||||||||17
1733972100000|2024-12-12 02:55:00|||||||||3
1733972400000|2024-12-12 03:00:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|249
1733972700000|2024-12-12 03:05:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|286
1733973000000|2024-12-12 03:10:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|121
1733973300000|2024-12-12 03:15:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|638
1733973600000|2024-12-12 03:20:00|||||||||50
1733973900000|2024-12-12 03:25:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|195
1733974200000|2024-12-12 03:30:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|602
1733974500000|2024-12-12 03:35:00|||||||||417
1733974800000|2024-12-12 03:40:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|87
1733975100000|2024-12-12 03:45:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|232
1733975400000|2024-12-12 03:50:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|317
1733975700000|2024-12-12 03:55:00|10729.5|10727.5|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|253
1733976000000|2024-12-12 04:00:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|42
1733976300000|2024-12-12 04:05:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|438
1733976600000|2024-12-12 04:10:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|626
1733976900000|2024-12-12 04:15:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|181
1733977200000|2024-12-12 04:20:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|145
1733977500000|2024-12-12 04:25:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.9|10727.9|39
1733977800000|2024-12-12 04:30:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|53
1733978100000|2024-12-12 04:35:00|||||||||61
1733978400000|2024-12-12 04:40:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|85
1733978700000|2024-12-12 04:45:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|118
1733979000000|2024-12-12 04:50:00|||||||||35
1733979300000|2024-12-12 04:55:00|||||||||37
1733979600000|2024-12-12 05:00:00|||||||||84
1733979900000|2024-12-12 05:05:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10729.5|10727.5|140
1733980200000|2024-12-12 05:10:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|99
1733980500000|2024-12-12 05:15:00|||||||||9
1733980800000|2024-12-12 05:20:00|||||||||35
1733981100000|2024-12-12 05:25:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|160
1733981400000|2024-12-12 05:30:00|||||||||345
1733981700000|2024-12-12 05:35:00|||||||||39
1733982000000|2024-12-12 05:40:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|175
1733982300000|2024-12-12 05:45:00|10729.9|10727.9|10730.3|10728.3|10730.3|10728.3|10729.9|10727.9|605
1733982600000|2024-12-12 05:50:00|||||||||6
1733982900000|2024-12-12 05:55:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|286
1733983200000|2024-12-12 06:00:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|210
1733983500000|2024-12-12 06:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|179
1733983800000|2024-12-12 06:10:00|10730.3|10728.3|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|49
1733984100000|2024-12-12 06:15:00|10730.7|10728.7|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|119
1733984400000|2024-12-12 06:20:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|105
1733984700000|2024-12-12 06:25:00|||||||||23
1733985000000|2024-12-12 06:30:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|171
1733985300000|2024-12-12 06:35:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|555
1733985600000|2024-12-12 06:40:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|105
1733985900000|2024-12-12 06:45:00|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|10731.9|10729.9|313
1733986200000|2024-12-12 06:50:00|10731.1|10729.1|10731.5|10729.5|10731.9|10729.9|10731.1|10729.1|346
1733986500000|2024-12-12 06:55:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|119
1733986800000|2024-12-12 07:00:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|483
1733987100000|2024-12-12 07:05:00|10731.1|10729.1|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|281
1733987400000|2024-12-12 07:10:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|220
1733987700000|2024-12-12 07:15:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10730.3|10728.3|414
1733988000000|2024-12-12 07:20:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|194
1733988300000|2024-12-12 07:25:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|829
1733988600000|2024-12-12 07:30:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1066
1733988900000|2024-12-12 07:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|1217
1733989200000|2024-12-12 07:40:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|332
1733989500000|2024-12-12 07:45:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|655
1733989800000|2024-12-12 07:50:00|10729.5|10727.5|10729.5|10727.5|10729.5|10727.5|10728.7|10726.7|999
1733990100000|2024-12-12 07:55:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|571
1733990400000|2024-12-12 08:00:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|1739
1733990700000|2024-12-12 08:05:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|2190
1733991000000|2024-12-12 08:10:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10726.4|10724.4|1571
1733991300000|2024-12-12 08:15:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|514
1733991600000|2024-12-12 08:20:00|10727.2|10725.2|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|459
1733991900000|2024-12-12 08:25:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10727.2|10725.2|1067
1733992200000|2024-12-12 08:30:00|10729.5|10727.5|10729.5|10727.5|10730.3|10728.3|10728|10726|4321
1733992500000|2024-12-12 08:35:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|4276
1733992800000|2024-12-12 08:40:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|769
1733993100000|2024-12-12 08:45:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1085
1733993400000|2024-12-12 08:50:00|10728|10726|10728|10726|10729.5|10727.5|10728|10726|599
1733993700000|2024-12-12 08:55:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|646
1733994000000|2024-12-12 09:00:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|878
1733994300000|2024-12-12 09:05:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|751
1733994600000|2024-12-12 09:10:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|1386
1733994900000|2024-12-12 09:15:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|2960
1733995200000|2024-12-12 09:20:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|1711
1733995500000|2024-12-12 09:25:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|583
1733995800000|2024-12-12 09:30:00|10724|10722|10724.8|10722.8|10726.4|10724.4|10723.3|10721.3|2912
1733996100000|2024-12-12 09:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|703
1733996400000|2024-12-12 09:40:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724|10722|1679
1733996700000|2024-12-12 09:45:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1237
1733997000000|2024-12-12 09:50:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|371
1733997300000|2024-12-12 09:55:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|1273
1733997600000|2024-12-12 10:00:00|10724|10722|10724.8|10722.8|10724.8|10722.8|10724|10722|906
1733997900000|2024-12-12 10:05:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|758
1733998200000|2024-12-12 10:10:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|576
1733998500000|2024-12-12 10:15:00|10724|10722|10724|10722|10724|10722|10724|10722|1018
1733998800000|2024-12-12 10:20:00|10724.8|10722.8|10724.8|10722.8|10724.8|10722.8|10724|10722|887
1733999100000|2024-12-12 10:25:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10723.3|10721.3|883
1733999400000|2024-12-12 10:30:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|1124
1733999700000|2024-12-12 10:35:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|615
1734000000000|2024-12-12 10:40:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1103
1734000300000|2024-12-12 10:45:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|602
1734000600000|2024-12-12 10:50:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|1255
1734000900000|2024-12-12 10:55:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10722.5|10720.5|999
1734001200000|2024-12-12 11:00:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|832
1734001500000|2024-12-12 11:05:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|788
1734001800000|2024-12-12 11:10:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|657
1734002100000|2024-12-12 11:15:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1854
1734002400000|2024-12-12 11:20:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|388
1734002700000|2024-12-12 11:25:00|10722.5|10720.5|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|969
1734003000000|2024-12-12 11:30:00|||||||||1164
1734003300000|2024-12-12 11:35:00|10722.5|10720.5|10724|10722|10724|10722|10722.5|10720.5|728
1734003600000|2024-12-12 11:40:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|627
1734003900000|2024-12-12 11:45:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|213
1734004200000|2024-12-12 11:50:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|505
1734004500000|2024-12-12 11:55:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|408
1734004800000|2024-12-12 12:00:00|10724|10722|10723.3|10721.3|10724|10722|10722.5|10720.5|463
1734005100000|2024-12-12 12:05:00|10722.5|10720.5|10721.7|10719.7|10724.8|10722.8|10721.7|10719.7|2760
1734005400000|2024-12-12 12:10:00|||||||||452
1734005700000|2024-12-12 12:15:00|10722.5|10720.5|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|1012
1734006000000|2024-12-12 12:20:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|1849
1734006300000|2024-12-12 12:25:00|10720.9|10718.9|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|1004
1734006600000|2024-12-12 12:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|1301
1734006900000|2024-12-12 12:35:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|665
1734007200000|2024-12-12 12:40:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10720.1|10718.1|2421
1734007500000|2024-12-12 12:45:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|1546
1734007800000|2024-12-12 12:50:00|10724|10722|10722.5|10720.5|10724|10722|10722.5|10720.5|1780
1734008100000|2024-12-12 12:55:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|1078
1734008400000|2024-12-12 13:00:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|1959
1734008700000|2024-12-12 13:05:00|10723.3|10721.3|10728.7|10726.7|10728.7|10726.7|10722.5|10720.5|3774
1734009000000|2024-12-12 13:10:00|10728|10726|10727.6|10725.6|10728.7|10726.7|10727.2|10725.2|2597
1734009300000|2024-12-12 13:15:00|10728|10726|10726.4|10724.4|10728|10726|10724.8|10722.8|3253
1734009600000|2024-12-12 13:20:00|10725.6|10723.6|10728|10726|10729.5|10727.5|10724.8|10722.8|3404
1734009900000|2024-12-12 13:25:00|10728.7|10726.7|10729.1|10727.1|10730.3|10728.3|10728|10726|3237
1734010200000|2024-12-12 13:30:00|10731.9|10729.9|10738.9|10736.9|10742|10740|10724.4|10722.4|15356
1734010500000|2024-12-12 13:35:00|10738.1|10736.1|10742.8|10740.8|10743.6|10741.6|10738.1|10736.1|11072
1734010800000|2024-12-12 13:40:00|10742|10740|10740.5|10738.5|10745.1|10743.1|10739.7|10737.7|13085
1734011100000|2024-12-12 13:45:00|10741.2|10739.2|10735.8|10733.8|10742|10740|10735|10733|7531
1734011400000|2024-12-12 13:50:00|10736.5|10734.5|10740.5|10738.5|10741.2|10739.2|10736.5|10734.5|6575
1734011700000|2024-12-12 13:55:00|10739.7|10737.7|10740.5|10738.5|10742|10740|10738.9|10736.9|4375
1734012000000|2024-12-12 14:00:00|10741.2|10739.2|10742.8|10740.8|10743.6|10741.6|10740.5|10738.5|2873
1734012300000|2024-12-12 14:05:00|10743.6|10741.6|10740.5|10738.5|10743.6|10741.6|10740.5|10738.5|3936
1734012600000|2024-12-12 14:10:00|10741.2|10739.2|10737.3|10735.3|10742|10740|10736.5|10734.5|4316
1734012900000|2024-12-12 14:15:00|10738.1|10736.1|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|4877
1734013200000|2024-12-12 14:20:00|10733.4|10731.4|10731.9|10729.9|10735|10733|10731.9|10729.9|6084
1734013500000|2024-12-12 14:25:00|10732.6|10730.6|10731.9|10729.9|10735|10733|10731.9|10729.9|4119
1734013800000|2024-12-12 14:30:00|10731.1|10729.1|10735|10733|10736.5|10734.5|10731.1|10729.1|4340
1734014100000|2024-12-12 14:35:00|10735.8|10733.8|10730.3|10728.3|10735.8|10733.8|10729.5|10727.5|4873
1734014400000|2024-12-12 14:40:00|10731.1|10729.1|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|4422
1734014700000|2024-12-12 14:45:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|2874
1734015000000|2024-12-12 14:50:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10729.5|10727.5|4228
1734015300000|2024-12-12 14:55:00|10731.9|10729.9|10727.2|10725.2|10731.9|10729.9|10727.2|10725.2|4677
1734015600000|2024-12-12 15:00:00|10728|10726|10728|10726|10729.5|10727.5|10725.6|10723.6|5068
1734015900000|2024-12-12 15:05:00|10728.7|10726.7|10727.2|10725.2|10730.3|10728.3|10726.4|10724.4|6586
1734016200000|2024-12-12 15:10:00|10726.4|10724.4|10729.5|10727.5|10729.5|10727.5|10726.4|10724.4|2893
1734016500000|2024-12-12 15:15:00|10728.7|10726.7|10729.5|10727.5|10730.3|10728.3|10728|10726|2091
1734016800000|2024-12-12 15:20:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|2310
1734017100000|2024-12-12 15:25:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|2645
1734017400000|2024-12-12 15:30:00|10728.7|10726.7|10731.1|10729.1|10731.1|10729.1|10728|10726|3052
1734017700000|2024-12-12 15:35:00|10730.3|10728.3|10731.9|10729.9|10732.6|10730.6|10730.3|10728.3|2693
1734018000000|2024-12-12 15:40:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|3176
1734018300000|2024-12-12 15:45:00|10729.5|10727.5|10730.3|10728.3|10730.3|10728.3|10729.5|10727.5|1774
1734018600000|2024-12-12 15:50:00|10729.5|10727.5|10731.1|10729.1|10731.1|10729.1|10729.5|10727.5|1773
1734018900000|2024-12-12 15:55:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|2686
1734019200000|2024-12-12 16:00:00|10731.1|10729.1|10733.4|10731.4|10735|10733|10731.1|10729.1|3559
1734019500000|2024-12-12 16:05:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|1827
1734019800000|2024-12-12 16:10:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|3586
1734020100000|2024-12-12 16:15:00|10735.8|10733.8|10735|10733|10735.8|10733.8|10735|10733|2482
1734020400000|2024-12-12 16:20:00|10735.8|10733.8|10731.9|10729.9|10735.8|10733.8|10731.1|10729.1|4689
1734020700000|2024-12-12 16:25:00|10732.6|10730.6|10734.2|10732.2|10734.2|10732.2|10732.6|10730.6|4045
1734021000000|2024-12-12 16:30:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|2277
1734021300000|2024-12-12 16:35:00|10731.1|10729.1|10731.1|10729.1|10732.6|10730.6|10730.3|10728.3|3514
1734021600000|2024-12-12 16:40:00|10730.3|10728.3|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1880
1734021900000|2024-12-12 16:45:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|2989
1734022200000|2024-12-12 16:50:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|3871
1734022500000|2024-12-12 16:55:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|1487
1734022800000|2024-12-12 17:00:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|1705
1734023100000|2024-12-12 17:05:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728.7|10726.7|2562
1734023400000|2024-12-12 17:10:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|2887
1734023700000|2024-12-12 17:15:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10726.4|10724.4|1746
1734024000000|2024-12-12 17:20:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|3574
1734024300000|2024-12-12 17:25:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724|10722|3374
1734024600000|2024-12-12 17:30:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|3241
1734024900000|2024-12-12 17:35:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|1387
1734025200000|2024-12-12 17:40:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|2423
1734025500000|2024-12-12 17:45:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|2164
1734025800000|2024-12-12 17:50:00|10725.6|10723.6|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|2773
1734026100000|2024-12-12 17:55:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|2949
1734026400000|2024-12-12 18:00:00|10726.8|10724.8|10724|10722|10728.7|10726.7|10724|10722|3771
1734026700000|2024-12-12 18:05:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10722.5|10720.5|2649
1734027000000|2024-12-12 18:10:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|875
1734027300000|2024-12-12 18:15:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|1258
1734027600000|2024-12-12 18:20:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|874
1734027900000|2024-12-12 18:25:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10724|10722|1057
1734028200000|2024-12-12 18:30:00|10724.8|10722.8|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|1639
1734028500000|2024-12-12 18:35:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|1760
1734028800000|2024-12-12 18:40:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|446
1734029100000|2024-12-12 18:45:00|||||||||600
1734029400000|2024-12-12 18:50:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|4669
1734029700000|2024-12-12 18:55:00|10721.7|10719.7|10718.6|10716.6|10722.5|10720.5|10717.8|10715.8|6689
1734030000000|2024-12-12 19:00:00|10717.8|10715.8|10719.4|10717.4|10720.1|10718.1|10717.8|10715.8|3827
1734030300000|2024-12-12 19:05:00|10720.1|10718.1|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|1485
1734030600000|2024-12-12 19:10:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10716.2|10714.2|2630
1734030900000|2024-12-12 19:15:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|1494
1734031200000|2024-12-12 19:20:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|3860
1734031500000|2024-12-12 19:25:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|810
1734031800000|2024-12-12 19:30:00|10716.2|10714.2|10717|10715|10717|10715|10714.7|10712.7|1388
1734032100000|2024-12-12 19:35:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|2120
1734032400000|2024-12-12 19:40:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|1311
1734032700000|2024-12-12 19:45:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|343
1734033000000|2024-12-12 19:50:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|6256
1734033300000|2024-12-12 19:55:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|4733
1734033600000|2024-12-12 20:00:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1427
1734033900000|2024-12-12 20:05:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|992
1734034200000|2024-12-12 20:10:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|1358
1734034500000|2024-12-12 20:15:00|10717|10715|10717|10715|10717|10715|10717|10715|888
1734034800000|2024-12-12 20:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|1992
1734035100000|2024-12-12 20:25:00|10717|10715|10717|10715|10717|10715|10717|10715|1113
1734035400000|2024-12-12 20:30:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2078
1734035700000|2024-12-12 20:35:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2301
1734036000000|2024-12-12 20:40:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|3658
1734036300000|2024-12-12 20:45:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|3872
1734036600000|2024-12-12 20:50:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|1395
1734036900000|2024-12-12 20:55:00|10713.1|10711.1|10715.5|10713.5|10716.2|10714.2|10713.1|10711.1|5947
1734037200000|2024-12-12 21:00:00|10714.7|10712.7|10712.3|10710.3|10715.5|10713.5|10711.5|10709.5|5398
1734037500000|2024-12-12 21:05:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|1493
1734037800000|2024-12-12 21:10:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1842
1734038100000|2024-12-12 21:15:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|1777
1734038400000|2024-12-12 21:20:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|399
1734038700000|2024-12-12 21:25:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|2202
1734039000000|2024-12-12 21:30:00|10712.3|10710.3|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1558
1734039300000|2024-12-12 21:35:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|1433
1734039600000|2024-12-12 21:40:00|10713.1|10711.1|10711.5|10709.5|10713.1|10711.1|10711.5|10709.5|2789
1734039900000|2024-12-12 21:45:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|990
1734040200000|2024-12-12 21:50:00|||||||||721
1734040500000|2024-12-12 21:55:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|2019
1734044400000|2024-12-12 23:00:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|357
1734044700000|2024-12-12 23:05:00|||||||||3
1734045000000|2024-12-12 23:10:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|62
1734045300000|2024-12-12 23:15:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|239
1734045600000|2024-12-12 23:20:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|211
1734045900000|2024-12-12 23:25:00|||||||||32
1734046200000|2024-12-12 23:30:00|||||||||3
1734046500000|2024-12-12 23:35:00|||||||||23
1734046800000|2024-12-12 23:40:00|||||||||421
1734047100000|2024-12-12 23:45:00|||||||||59
1734047400000|2024-12-12 23:50:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|474
1734047700000|2024-12-12 23:55:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|294
1734048000000|2024-12-13 00:00:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|955
1734048300000|2024-12-13 00:05:00|10716.2|10714.2|10717|10715|10717.8|10715.8|10716.2|10714.2|833
1734048600000|2024-12-13 00:10:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|260
1734048900000|2024-12-13 00:15:00|10716.6|10714.6|10717|10715|10717|10715|10716.2|10714.2|586
1734049200000|2024-12-13 00:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|465
1734049500000|2024-12-13 00:25:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|408
1734049800000|2024-12-13 00:30:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|480
1734050100000|2024-12-13 00:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|105
1734050400000|2024-12-13 00:40:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|58
1734050700000|2024-12-13 00:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|131
1734051000000|2024-12-13 00:50:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|70
1734051300000|2024-12-13 00:55:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|214
1734051600000|2024-12-13 01:00:00|10717.4|10715.4|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|238
1734051900000|2024-12-13 01:05:00|10717|10715|10717|10715|10717|10715|10717|10715|216
1734052200000|2024-12-13 01:10:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|135
1734052500000|2024-12-13 01:15:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|579
1734052800000|2024-12-13 01:20:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|190
1734053100000|2024-12-13 01:25:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|497
1734053400000|2024-12-13 01:30:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|561
1734053700000|2024-12-13 01:35:00|10715.8|10713.8|10717|10715|10717|10715|10715.8|10713.8|335
1734054000000|2024-12-13 01:40:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|766
1734054300000|2024-12-13 01:45:00|10717|10715|10717|10715|10717|10715|10717|10715|448
1734054600000|2024-12-13 01:50:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|359
1734054900000|2024-12-13 01:55:00|10716.2|10714.2|10717|10715|10717|10715|10716.2|10714.2|250
1734055200000|2024-12-13 02:00:00|10716.6|10714.6|10717|10715|10717|10715|10716.2|10714.2|311
1734055500000|2024-12-13 02:05:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|105
1734055800000|2024-12-13 02:10:00|||||||||6
1734056100000|2024-12-13 02:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|278
1734056400000|2024-12-13 02:20:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|570
1734056700000|2024-12-13 02:25:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|888
1734057000000|2024-12-13 02:30:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10714.7|10712.7|276
1734057300000|2024-12-13 02:35:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|196
1734057600000|2024-12-13 02:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|272
1734057900000|2024-12-13 02:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|138
1734058200000|2024-12-13 02:50:00|||||||||57
1734058500000|2024-12-13 02:55:00|||||||||11
1734058800000|2024-12-13 03:00:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|30
1734059100000|2024-12-13 03:05:00|||||||||22
1734059400000|2024-12-13 03:10:00|||||||||13
1734059700000|2024-12-13 03:15:00|10713.9|10711.9|10714.3|10712.3|10714.7|10712.7|10713.9|10711.9|181
1734060000000|2024-12-13 03:20:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.1|10711.1|498
1734060300000|2024-12-13 03:25:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|409
1734060600000|2024-12-13 03:30:00|10712.3|10710.3|10713.1|10711.1|10713.1|10711.1|10712.3|10710.3|434
1734060900000|2024-12-13 03:35:00|10712.3|10710.3|10713.9|10711.9|10713.9|10711.9|10712.3|10710.3|1274
1734061200000|2024-12-13 03:40:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|112
1734061500000|2024-12-13 03:45:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|237
1734061800000|2024-12-13 03:50:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|264
1734062100000|2024-12-13 03:55:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|118
1734062400000|2024-12-13 04:00:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|94
1734062700000|2024-12-13 04:05:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|764
1734063000000|2024-12-13 04:10:00|10711.5|10709.5|10713.1|10711.1|10713.1|10711.1|10711.5|10709.5|478
1734063300000|2024-12-13 04:15:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|398
1734063600000|2024-12-13 04:20:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|639
1734063900000|2024-12-13 04:25:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|606
1734064200000|2024-12-13 04:30:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10713.1|10711.1|199
1734064500000|2024-12-13 04:35:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10713.1|10711.1|241
1734064800000|2024-12-13 04:40:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|724
1734065100000|2024-12-13 04:45:00|||||||||10
1734065400000|2024-12-13 04:50:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|189
1734065700000|2024-12-13 04:55:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|31
1734066000000|2024-12-13 05:00:00|10714.7|10712.7|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|46
1734066300000|2024-12-13 05:05:00|10713.1|10711.1|10713.1|10711.1|10713.9|10711.9|10713.1|10711.1|97
1734066600000|2024-12-13 05:10:00|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|10713.9|10711.9|114
1734066900000|2024-12-13 05:15:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|481
1734067200000|2024-12-13 05:20:00|10713.9|10711.9|10714.7|10712.7|10714.7|10712.7|10713.9|10711.9|100
1734067500000|2024-12-13 05:25:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|525
1734067800000|2024-12-13 05:30:00|||||||||9
1734068100000|2024-12-13 05:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|110
1734068400000|2024-12-13 05:40:00|||||||||32
1734068700000|2024-12-13 05:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|552
1734069000000|2024-12-13 05:50:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|255
1734069300000|2024-12-13 05:55:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|226
1734069600000|2024-12-13 06:00:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|45
1734069900000|2024-12-13 06:05:00|10715.1|10713.1|10715.1|10713.1|10715.5|10713.5|10714.7|10712.7|330
1734070200000|2024-12-13 06:10:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|148
1734070500000|2024-12-13 06:15:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|207
1734070800000|2024-12-13 06:20:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|239
1734071100000|2024-12-13 06:25:00|||||||||14
1734071400000|2024-12-13 06:30:00|||||||||54
1734071700000|2024-12-13 06:35:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|91
1734072000000|2024-12-13 06:40:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|143
1734072300000|2024-12-13 06:45:00|||||||||11
1734072600000|2024-12-13 06:50:00|||||||||42
1734072900000|2024-12-13 06:55:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|270
1734073200000|2024-12-13 07:00:00|10715.1|10713.1|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|3386
1734073500000|2024-12-13 07:05:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|137
1734073800000|2024-12-13 07:10:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|1061
1734074100000|2024-12-13 07:15:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|146
1734074400000|2024-12-13 07:20:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|584
1734074700000|2024-12-13 07:25:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|1112
1734075000000|2024-12-13 07:30:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|259
1734075300000|2024-12-13 07:35:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|297
1734075600000|2024-12-13 07:40:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|431
1734075900000|2024-12-13 07:45:00|10717.8|10715.8|10717.8|10715.8|10718.6|10716.6|10717.8|10715.8|411
1734076200000|2024-12-13 07:50:00|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|10718.6|10716.6|229
1734076500000|2024-12-13 07:55:00|10719.4|10717.4|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|1072
1734076800000|2024-12-13 08:00:00|10717.8|10715.8|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|2400
1734077100000|2024-12-13 08:05:00|10715.5|10713.5|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1056
1734077400000|2024-12-13 08:10:00|10715.5|10713.5|10716.2|10714.2|10717.8|10715.8|10715.5|10713.5|647
1734077700000|2024-12-13 08:15:00|10717|10715|10716.2|10714.2|10717.8|10715.8|10716.2|10714.2|1392
1734078000000|2024-12-13 08:20:00|10717|10715|10716.2|10714.2|10717|10715|10715.5|10713.5|460
1734078300000|2024-12-13 08:25:00|10715.8|10713.8|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|1365
1734078600000|2024-12-13 08:30:00|10715.8|10713.8|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|1770
1734078900000|2024-12-13 08:35:00|10714.7|10712.7|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|901
1734079200000|2024-12-13 08:40:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|529
1734079500000|2024-12-13 08:45:00|10714.3|10712.3|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|852
1734079800000|2024-12-13 08:50:00|10714.3|10712.3|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|667
1734080100000|2024-12-13 08:55:00|10713.9|10711.9|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|390
1734080400000|2024-12-13 09:00:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|300
1734080700000|2024-12-13 09:05:00|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|10714.7|10712.7|442
1734081000000|2024-12-13 09:10:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|267
1734081300000|2024-12-13 09:15:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|695
1734081600000|2024-12-13 09:20:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|1374
1734081900000|2024-12-13 09:25:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|1352
1734082200000|2024-12-13 09:30:00|10717|10715|10716.2|10714.2|10717|10715|10716.2|10714.2|664
1734082500000|2024-12-13 09:35:00|10715.5|10713.5|10714.7|10712.7|10715.5|10713.5|10714.7|10712.7|222
1734082800000|2024-12-13 09:40:00|10714.3|10712.3|10713.9|10711.9|10714.7|10712.7|10713.9|10711.9|480
1734083100000|2024-12-13 09:45:00|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|10713.1|10711.1|377
1734083400000|2024-12-13 09:50:00|10712.3|10710.3|10712.3|10710.3|10712.3|10710.3|10711.5|10709.5|464
1734083700000|2024-12-13 09:55:00|10711.5|10709.5|10712.3|10710.3|10712.3|10710.3|10710.8|10708.8|2271
1734084000000|2024-12-13 10:00:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10712.3|10710.3|404
1734084300000|2024-12-13 10:05:00|10713.1|10711.1|10712.3|10710.3|10713.1|10711.1|10711.5|10709.5|757
1734084600000|2024-12-13 10:10:00|10711.5|10709.5|10711.5|10709.5|10712.3|10710.3|10710.8|10708.8|1041
1734084900000|2024-12-13 10:15:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|467
1734085200000|2024-12-13 10:20:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|399
1734085500000|2024-12-13 10:25:00|10710.8|10708.8|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|559
1734085800000|2024-12-13 10:30:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|356
1734086100000|2024-12-13 10:35:00|10712.3|10710.3|10711.5|10709.5|10712.3|10710.3|10711.5|10709.5|72
1734086400000|2024-12-13 10:40:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|344
1734086700000|2024-12-13 10:45:00|10710|10708|10710.8|10708.8|10711.5|10709.5|10710|10708|306
1734087000000|2024-12-13 10:50:00|10711.5|10709.5|10710.8|10708.8|10711.5|10709.5|10710.8|10708.8|424
1734087300000|2024-12-13 10:55:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|611
1734087600000|2024-12-13 11:00:00|10710.8|10708.8|10710.8|10708.8|10710.8|10708.8|10710|10708|587
1734087900000|2024-12-13 11:05:00|10711.5|10709.5|10711.5|10709.5|10711.5|10709.5|10710.8|10708.8|1043
1734088200000|2024-12-13 11:10:00|10710.8|10708.8|10710|10708|10710.8|10708.8|10710|10708|1051
1734088500000|2024-12-13 11:15:00|10709.2|10707.2|10707.6|10705.6|10709.2|10707.2|10707.6|10705.6|1570
1734088800000|2024-12-13 11:20:00|10708.4|10706.4|10707.6|10705.6|10708.4|10706.4|10706.9|10704.9|1340
1734089100000|2024-12-13 11:25:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10706.9|10704.9|1335
1734089400000|2024-12-13 11:30:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|374
1734089700000|2024-12-13 11:35:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|271
1734090000000|2024-12-13 11:40:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|680
1734090300000|2024-12-13 11:45:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|898
1734090600000|2024-12-13 11:50:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|1490
1734090900000|2024-12-13 11:55:00|10706.1|10704.1|10706.9|10704.9|10706.9|10704.9|10706.1|10704.1|567
1734091200000|2024-12-13 12:00:00|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|10706.1|10704.1|1030
1734091500000|2024-12-13 12:05:00|10705.3|10703.3|10705.3|10703.3|10706.1|10704.1|10704.5|10702.5|1807
1734091800000|2024-12-13 12:10:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10704.5|10702.5|2421
1734092100000|2024-12-13 12:15:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|3729
1734092400000|2024-12-13 12:20:00|10703.7|10701.7|10705.3|10703.3|10705.3|10703.3|10703|10701|3210
1734092700000|2024-12-13 12:25:00|10704.5|10702.5|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|2599
1734093000000|2024-12-13 12:30:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|2341
1734093300000|2024-12-13 12:35:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703|10701|1118
1734093600000|2024-12-13 12:40:00|10703|10701|10704.5|10702.5|10704.5|10702.5|10703|10701|1478
1734093900000|2024-12-13 12:45:00|10703.7|10701.7|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1210
1734094200000|2024-12-13 12:50:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|842
1734094500000|2024-12-13 12:55:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|2382
1734094800000|2024-12-13 13:00:00|10703.7|10701.7|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1249
1734095100000|2024-12-13 13:05:00|10703.7|10701.7|10703.7|10701.7|10704.5|10702.5|10703.7|10701.7|1252
1734095400000|2024-12-13 13:10:00|10704.1|10702.1|10704.5|10702.5|10705.3|10703.3|10703.7|10701.7|1480
1734095700000|2024-12-13 13:15:00|10705.3|10703.3|10706.9|10704.9|10706.9|10704.9|10705.3|10703.3|3420
1734096000000|2024-12-13 13:20:00|10707.6|10705.6|10707.6|10705.6|10707.6|10705.6|10706.1|10704.1|5886
1734096300000|2024-12-13 13:25:00|10706.9|10704.9|10706.9|10704.9|10707.6|10705.6|10706.9|10704.9|1493
1734096600000|2024-12-13 13:30:00|10706.1|10704.1|10704.5|10702.5|10707.6|10705.6|10703.7|10701.7|4436
1734096900000|2024-12-13 13:35:00|10703.7|10701.7|10705.3|10703.3|10706.9|10704.9|10703.7|10701.7|2289
1734097200000|2024-12-13 13:40:00|10706.1|10704.1|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|1526
1734097500000|2024-12-13 13:45:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|2278
1734097800000|2024-12-13 13:50:00|10705.3|10703.3|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|1173
1734098100000|2024-12-13 13:55:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10705.3|10703.3|3629
1734098400000|2024-12-13 14:00:00|10706.1|10704.1|10706.1|10704.1|10706.9|10704.9|10705.3|10703.3|2448
1734098700000|2024-12-13 14:05:00|10706.9|10704.9|10706.1|10704.1|10707.6|10705.6|10705.3|10703.3|2571
1734099000000|2024-12-13 14:10:00|10705.3|10703.3|10704.5|10702.5|10706.1|10704.1|10704.5|10702.5|2181
1734099300000|2024-12-13 14:15:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|2291
1734099600000|2024-12-13 14:20:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10703|10701|1648
1734099900000|2024-12-13 14:25:00|10704.5|10702.5|10703|10701|10704.5|10702.5|10703|10701|3217
1734100200000|2024-12-13 14:30:00|10703.7|10701.7|10701.4|10699.4|10703.7|10701.7|10701.4|10699.4|5887
1734100500000|2024-12-13 14:35:00|10700.6|10698.6|10699.8|10697.8|10701.4|10699.4|10699|10697|7054
1734100800000|2024-12-13 14:40:00|10699|10697|10699|10697|10699.8|10697.8|10697.5|10695.5|10343
1734101100000|2024-12-13 14:45:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|20656
1734101400000|2024-12-13 14:50:00|10699|10697|10698.3|10696.3|10699.8|10697.8|10696.7|10694.7|3893
1734101700000|2024-12-13 14:55:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1670
1734102000000|2024-12-13 15:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|1538
1734102300000|2024-12-13 15:05:00|10699|10697|10699.8|10697.8|10700.6|10698.6|10699|10697|3692
1734102600000|2024-12-13 15:10:00|10699|10697|10698.3|10696.3|10699|10697|10697.5|10695.5|2730
1734102900000|2024-12-13 15:15:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|3847
1734103200000|2024-12-13 15:20:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10697.5|10695.5|2225
1734103500000|2024-12-13 15:25:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|2108
1734103800000|2024-12-13 15:30:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1664
1734104100000|2024-12-13 15:35:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|3821
1734104400000|2024-12-13 15:40:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|2808
1734104700000|2024-12-13 15:45:00|10699|10697|10697.5|10695.5|10699|10697|10696.7|10694.7|1211
1734105000000|2024-12-13 15:50:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|1482
1734105300000|2024-12-13 15:55:00|10695.9|10693.9|10695.9|10693.9|10696.7|10694.7|10695.1|10693.1|1493
1734105600000|2024-12-13 16:00:00|10695.1|10693.1|10693.6|10691.6|10695.9|10693.9|10692.8|10690.8|3661
1734105900000|2024-12-13 16:05:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|2141
1734106200000|2024-12-13 16:10:00|10694.4|10692.4|10695.9|10693.9|10695.9|10693.9|10693.6|10691.6|1257
1734106500000|2024-12-13 16:15:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|2586
1734106800000|2024-12-13 16:20:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1653
1734107100000|2024-12-13 16:25:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|953
1734107400000|2024-12-13 16:30:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|2560
1734107700000|2024-12-13 16:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|1238
1734108000000|2024-12-13 16:40:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692|10690|2605
1734108300000|2024-12-13 16:45:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|3563
1734108600000|2024-12-13 16:50:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10692.8|10690.8|1956
1734108900000|2024-12-13 16:55:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1932
1734109200000|2024-12-13 17:00:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|2551
1734109500000|2024-12-13 17:05:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|685
1734109800000|2024-12-13 17:10:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1586
1734110100000|2024-12-13 17:15:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|3082
1734110400000|2024-12-13 17:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|2473
1734110700000|2024-12-13 17:25:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1997
1734111000000|2024-12-13 17:30:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|3323
1734111300000|2024-12-13 17:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2243
1734111600000|2024-12-13 17:40:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1118
1734111900000|2024-12-13 17:45:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|692
1734112200000|2024-12-13 17:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|819
1734112500000|2024-12-13 17:55:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|2092
1734112800000|2024-12-13 18:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1510
1734113100000|2024-12-13 18:05:00|10688.5|10686.5|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|3260
1734113400000|2024-12-13 18:10:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1608
1734113700000|2024-12-13 18:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1030
1734114000000|2024-12-13 18:20:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|851
1734114300000|2024-12-13 18:25:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1527
1734114600000|2024-12-13 18:30:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1056
1734114900000|2024-12-13 18:35:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1891
1734115200000|2024-12-13 18:40:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1536
1734115500000|2024-12-13 18:45:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1516
1734115800000|2024-12-13 18:50:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|767
1734116100000|2024-12-13 18:55:00|||||||||516
1734116400000|2024-12-13 19:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2349
1734116700000|2024-12-13 19:05:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|3495
1734117000000|2024-12-13 19:10:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|879
1734117300000|2024-12-13 19:15:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|911
1734117600000|2024-12-13 19:20:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|285
1734117900000|2024-12-13 19:25:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|1316
1734118200000|2024-12-13 19:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1373
1734118500000|2024-12-13 19:35:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|3272
1734118800000|2024-12-13 19:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|1543
1734119100000|2024-12-13 19:45:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1946
1734119400000|2024-12-13 19:50:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|1910
1734119700000|2024-12-13 19:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|6339
1734120000000|2024-12-13 20:00:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2514
1734120300000|2024-12-13 20:05:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|551
1734120600000|2024-12-13 20:10:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10684.2|10682.2|1816
1734120900000|2024-12-13 20:15:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|1331
1734121200000|2024-12-13 20:20:00|||||||||248
1734121500000|2024-12-13 20:25:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|1287
1734121800000|2024-12-13 20:30:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|640
1734122100000|2024-12-13 20:35:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1268
1734122400000|2024-12-13 20:40:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|1646
1734122700000|2024-12-13 20:45:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|4436
1734123000000|2024-12-13 20:50:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|940
1734123300000|2024-12-13 20:55:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|5317
1734123600000|2024-12-13 21:00:00|10688.1|10686.1|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|2353
1734123900000|2024-12-13 21:05:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|3766
1734124200000|2024-12-13 21:10:00|||||||||2716
1734124500000|2024-12-13 21:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|528
1734124800000|2024-12-13 21:20:00|||||||||426
1734125100000|2024-12-13 21:25:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|2902
1734125400000|2024-12-13 21:30:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|1311
1734125700000|2024-12-13 21:35:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|1340
1734126000000|2024-12-13 21:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|1032
1734126300000|2024-12-13 21:45:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|1372
1734126600000|2024-12-13 21:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|1632
1734126900000|2024-12-13 21:55:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|2538
1734303600000|2024-12-15 23:00:00|10689.7|10687.7|10690.5|10688.5|10692.8|10690.8|10688.9|10686.9|2270
1734303900000|2024-12-15 23:05:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|373
1734304200000|2024-12-15 23:10:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|409
1734304500000|2024-12-15 23:15:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|395
1734304800000|2024-12-15 23:20:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|482
1734305100000|2024-12-15 23:25:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|499
1734305400000|2024-12-15 23:30:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|703
1734305700000|2024-12-15 23:35:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|226
1734306000000|2024-12-15 23:40:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|598
1734306300000|2024-12-15 23:45:00|10692|10690|10692|10690|10692|10690|10692|10690|190
1734306600000|2024-12-15 23:50:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|157
1734306900000|2024-12-15 23:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|254
1734307200000|2024-12-16 00:00:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|690
1734307500000|2024-12-16 00:05:00|||||||||83
1734307800000|2024-12-16 00:10:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|369
1734308100000|2024-12-16 00:15:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|654
1734308400000|2024-12-16 00:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|507
1734308700000|2024-12-16 00:25:00|10687.7|10685.7|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|359
1734309000000|2024-12-16 00:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|364
1734309300000|2024-12-16 00:35:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|653
1734309600000|2024-12-16 00:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|717
1734309900000|2024-12-16 00:45:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|424
1734310200000|2024-12-16 00:50:00|10688.5|10686.5|10687.3|10685.3|10688.5|10686.5|10687.3|10685.3|44
1734310500000|2024-12-16 00:55:00|10686.9|10684.9|10687.3|10685.3|10687.3|10685.3|10686.9|10684.9|276
1734310800000|2024-12-16 01:00:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|498
1734311100000|2024-12-16 01:05:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|103
1734311400000|2024-12-16 01:10:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|361
1734311700000|2024-12-16 01:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|150
1734312000000|2024-12-16 01:20:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|37
1734312300000|2024-12-16 01:25:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|683
1734312600000|2024-12-16 01:30:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|350
1734312900000|2024-12-16 01:35:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|766
1734313200000|2024-12-16 01:40:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|758
1734313500000|2024-12-16 01:45:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|115
1734313800000|2024-12-16 01:50:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|207
1734314100000|2024-12-16 01:55:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|227
1734314400000|2024-12-16 02:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|38
1734314700000|2024-12-16 02:05:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|122
1734315000000|2024-12-16 02:10:00|||||||||8
1734315300000|2024-12-16 02:15:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|296
1734315600000|2024-12-16 02:20:00|||||||||19
1734315900000|2024-12-16 02:25:00|||||||||4
1734316200000|2024-12-16 02:30:00|||||||||39
1734316500000|2024-12-16 02:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|183
1734316800000|2024-12-16 02:40:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|5
1734317100000|2024-12-16 02:45:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|142
1734317400000|2024-12-16 02:50:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|780
1734317700000|2024-12-16 02:55:00|||||||||19
1734318000000|2024-12-16 03:00:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|340
1734318300000|2024-12-16 03:05:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|27
1734318600000|2024-12-16 03:10:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|56
1734318900000|2024-12-16 03:15:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|111
1734319200000|2024-12-16 03:20:00|||||||||29
1734319500000|2024-12-16 03:25:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|285
1734319800000|2024-12-16 03:30:00|||||||||20
1734320100000|2024-12-16 03:35:00|||||||||136
1734320400000|2024-12-16 03:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|319
1734320700000|2024-12-16 03:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|128
1734321000000|2024-12-16 03:50:00|||||||||105
1734321300000|2024-12-16 03:55:00|||||||||527
1734321600000|2024-12-16 04:00:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|13
1734321900000|2024-12-16 04:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10688.1|10686.1|146
1734322200000|2024-12-16 04:10:00|||||||||15
1734322500000|2024-12-16 04:15:00|||||||||8
1734322800000|2024-12-16 04:20:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|152
1734323100000|2024-12-16 04:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|233
1734323400000|2024-12-16 04:30:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|139
1734323700000|2024-12-16 04:35:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|105
1734324300000|2024-12-16 04:45:00|||||||||202
1734324600000|2024-12-16 04:50:00|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|10688.9|10686.9|43
1734324900000|2024-12-16 04:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|517
1734325200000|2024-12-16 05:00:00|||||||||1
1734325500000|2024-12-16 05:05:00|||||||||2
1734325800000|2024-12-16 05:10:00|||||||||1
1734326100000|2024-12-16 05:15:00|||||||||7
1734326400000|2024-12-16 05:20:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|1595
1734326700000|2024-12-16 05:25:00|10691.6|10689.6|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|1711
1734327000000|2024-12-16 05:30:00|10692|10690|10692|10690|10692|10690|10692|10690|200
1734327300000|2024-12-16 05:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|330
1734327600000|2024-12-16 05:40:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|194
1734327900000|2024-12-16 05:45:00|||||||||124
1734328200000|2024-12-16 05:50:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|693
1734328500000|2024-12-16 05:55:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|381
1734328800000|2024-12-16 06:00:00|||||||||4
1734329100000|2024-12-16 06:05:00|10692|10690|10692|10690|10692|10690|10692|10690|255
1734329400000|2024-12-16 06:10:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|312
1734329700000|2024-12-16 06:15:00|10692.4|10690.4|10692.8|10690.8|10692.8|10690.8|10692|10690|93
1734330000000|2024-12-16 06:20:00|10692|10690|10692|10690|10692|10690|10692|10690|195
1734330300000|2024-12-16 06:25:00|||||||||352
1734330600000|2024-12-16 06:30:00|||||||||2
1734330900000|2024-12-16 06:35:00|||||||||37
1734331200000|2024-12-16 06:40:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|192
1734331500000|2024-12-16 06:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|235
1734331800000|2024-12-16 06:50:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|196
1734332100000|2024-12-16 06:55:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|840
1734332400000|2024-12-16 07:00:00|10691.6|10689.6|10691.2|10689.2|10691.6|10689.6|10690.5|10688.5|259
1734332700000|2024-12-16 07:05:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|467
1734333000000|2024-12-16 07:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|220
1734333300000|2024-12-16 07:15:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|637
1734333600000|2024-12-16 07:20:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|227
1734333900000|2024-12-16 07:25:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|329
1734334200000|2024-12-16 07:30:00|10690.5|10688.5|10690.8|10688.8|10691.2|10689.2|10690.5|10688.5|991
1734334500000|2024-12-16 07:35:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10690.5|10688.5|130
1734334800000|2024-12-16 07:40:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|250
1734335100000|2024-12-16 07:45:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10690.5|10688.5|1085
1734335400000|2024-12-16 07:50:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1357
1734335700000|2024-12-16 07:55:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692|10690|712
1734336000000|2024-12-16 08:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|1427
1734336300000|2024-12-16 08:05:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10689.7|10687.7|709
1734336600000|2024-12-16 08:10:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|1285
1734336900000|2024-12-16 08:15:00|10690.1|10688.1|10692|10690|10693.6|10691.6|10688.9|10686.9|2790
1734337200000|2024-12-16 08:20:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|330
1734337500000|2024-12-16 08:25:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10690.5|10688.5|971
1734337800000|2024-12-16 08:30:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|2984
1734338100000|2024-12-16 08:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|1209
1734338400000|2024-12-16 08:40:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1372
1734338700000|2024-12-16 08:45:00|10690.5|10688.5|10692|10690|10692|10690|10689.7|10687.7|1714
1734339000000|2024-12-16 08:50:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|973
1734339300000|2024-12-16 08:55:00|10691.2|10689.2|10690.5|10688.5|10692|10690|10690.5|10688.5|358
1734339600000|2024-12-16 09:00:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|2735
1734339900000|2024-12-16 09:05:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|913
1734340200000|2024-12-16 09:10:00|10690.5|10688.5|10691.2|10689.2|10692|10690|10689.7|10687.7|404
1734340500000|2024-12-16 09:15:00|10691.6|10689.6|10691.2|10689.2|10692|10690|10689.7|10687.7|2134
1734340800000|2024-12-16 09:20:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|358
1734341100000|2024-12-16 09:25:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|731
1734341400000|2024-12-16 09:30:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|612
1734341700000|2024-12-16 09:35:00|10692|10690|10692|10690|10692|10690|10691.2|10689.2|1963
1734342000000|2024-12-16 09:40:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|169
1734342300000|2024-12-16 09:45:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|548
1734342600000|2024-12-16 09:50:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|605
1734342900000|2024-12-16 09:55:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|783
1734343200000|2024-12-16 10:00:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|385
1734343500000|2024-12-16 10:05:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|205
1734343800000|2024-12-16 10:10:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10691.2|10689.2|966
1734344100000|2024-12-16 10:15:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|561
1734344400000|2024-12-16 10:20:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|746
1734344700000|2024-12-16 10:25:00|10693.6|10691.6|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|639
1734345000000|2024-12-16 10:30:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|807
1734345300000|2024-12-16 10:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|887
1734345600000|2024-12-16 10:40:00|10692|10690|10692|10690|10692|10690|10692|10690|1136
1734345900000|2024-12-16 10:45:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10691.2|10689.2|424
1734346200000|2024-12-16 10:50:00|||||||||9
1734346500000|2024-12-16 10:55:00|10692|10690|10691.2|10689.2|10692|10690|10691.2|10689.2|387
1734346800000|2024-12-16 11:00:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|1980
1734347100000|2024-12-16 11:05:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|1875
1734347400000|2024-12-16 11:10:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|1127
1734347700000|2024-12-16 11:15:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|684
1734348000000|2024-12-16 11:20:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|387
1734348300000|2024-12-16 11:25:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|1588
1734348600000|2024-12-16 11:30:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|988
1734348900000|2024-12-16 11:35:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|1220
1734349200000|2024-12-16 11:40:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10694.4|10692.4|597
1734349500000|2024-12-16 11:45:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|1469
1734349800000|2024-12-16 11:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1097
1734350100000|2024-12-16 11:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|408
1734350400000|2024-12-16 12:00:00|10695.9|10693.9|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1145
1734350700000|2024-12-16 12:05:00|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|10697.5|10695.5|1112
1734351000000|2024-12-16 12:10:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|926
1734351300000|2024-12-16 12:15:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|734
1734351600000|2024-12-16 12:20:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|226
1734351900000|2024-12-16 12:25:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|871
1734352200000|2024-12-16 12:30:00|10696.3|10694.3|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|1566
1734352500000|2024-12-16 12:35:00|10695.1|10693.1|10694.4|10692.4|10695.9|10693.9|10694.4|10692.4|1145
1734352800000|2024-12-16 12:40:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|1967
1734353100000|2024-12-16 12:45:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|1420
1734353400000|2024-12-16 12:50:00|10696.7|10694.7|10695.9|10693.9|10696.7|10694.7|10695.9|10693.9|469
1734353700000|2024-12-16 12:55:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.9|10693.9|1916
1734354000000|2024-12-16 13:00:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|4210
1734354300000|2024-12-16 13:05:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1764
1734354600000|2024-12-16 13:10:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|2366
1734354900000|2024-12-16 13:15:00|10696.7|10694.7|10695.9|10693.9|10697.5|10695.5|10695.9|10693.9|1477
1734355200000|2024-12-16 13:20:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10695.9|10693.9|2348
1734355500000|2024-12-16 13:25:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1858
1734355800000|2024-12-16 13:30:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10698.3|10696.3|3405
1734356100000|2024-12-16 13:35:00|10699|10697|10699.8|10697.8|10699.8|10697.8|10699|10697|2519
1734356400000|2024-12-16 13:40:00|10700.6|10698.6|10699|10697|10700.6|10698.6|10699|10697|1701
1734356700000|2024-12-16 13:45:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10697.5|10695.5|1440
1734357000000|2024-12-16 13:50:00|10697.5|10695.5|10696.7|10694.7|10697.5|10695.5|10696.7|10694.7|1381
1734357300000|2024-12-16 13:55:00|10697.5|10695.5|10698.3|10696.3|10698.3|10696.3|10697.5|10695.5|1610
1734357600000|2024-12-16 14:00:00|10697.5|10695.5|10697.5|10695.5|10699|10697|10697.5|10695.5|784
1734357900000|2024-12-16 14:05:00|10698.3|10696.3|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|3656
1734358200000|2024-12-16 14:10:00|10695.9|10693.9|10696.7|10694.7|10697.5|10695.5|10695.9|10693.9|1494
1734358500000|2024-12-16 14:15:00|10697.5|10695.5|10695.1|10693.1|10697.5|10695.5|10695.1|10693.1|3865
1734358800000|2024-12-16 14:20:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2409
1734359100000|2024-12-16 14:25:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|2692
1734359400000|2024-12-16 14:30:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|1730
1734359700000|2024-12-16 14:35:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|1766
1734360000000|2024-12-16 14:40:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10693.6|10691.6|3159
1734360300000|2024-12-16 14:45:00|10689.7|10687.7|10687.3|10685.3|10692|10690|10687.3|10685.3|8866
1734360600000|2024-12-16 14:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|3109
1734360900000|2024-12-16 14:55:00|10688.1|10686.1|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|3734
1734361200000|2024-12-16 15:00:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10690.5|10688.5|2804
1734361500000|2024-12-16 15:05:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|2974
1734361800000|2024-12-16 15:10:00|10690.8|10688.8|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|3008
1734362100000|2024-12-16 15:15:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|3443
1734362400000|2024-12-16 15:20:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|1282
1734362700000|2024-12-16 15:25:00|10687.3|10685.3|10688.9|10686.9|10690.5|10688.5|10687.3|10685.3|2987
1734363000000|2024-12-16 15:30:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|2308
1734363300000|2024-12-16 15:35:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1121
1734363600000|2024-12-16 15:40:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10692|10690|2795
1734363900000|2024-12-16 15:45:00|10694.4|10692.4|10692|10690|10694.4|10692.4|10692|10690|1662
1734364200000|2024-12-16 15:50:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.1|10686.1|6503
1734364500000|2024-12-16 15:55:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|4089
1734364800000|2024-12-16 16:00:00|10688.1|10686.1|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|2658
1734365100000|2024-12-16 16:05:00|10688.9|10686.9|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|2312
1734365400000|2024-12-16 16:10:00|10688.9|10686.9|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|1316
1734365700000|2024-12-16 16:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|2694
1734366000000|2024-12-16 16:20:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|4616
1734366300000|2024-12-16 16:25:00|10682.6|10680.6|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|1619
1734366600000|2024-12-16 16:30:00|10681.9|10679.9|10685|10683|10686.5|10684.5|10681.9|10679.9|3923
1734366900000|2024-12-16 16:35:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|2366
1734367200000|2024-12-16 16:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|2955
1734367500000|2024-12-16 16:45:00|10681.9|10679.9|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|1325
1734367800000|2024-12-16 16:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|768
1734368100000|2024-12-16 16:55:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1509
1734368400000|2024-12-16 17:00:00|||||||||754
1734368700000|2024-12-16 17:05:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685|10683|1369
1734369000000|2024-12-16 17:10:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|1213
1734369300000|2024-12-16 17:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|796
1734369600000|2024-12-16 17:20:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|720
1734369900000|2024-12-16 17:25:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|1182
1734370200000|2024-12-16 17:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|439
1734370500000|2024-12-16 17:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|2112
1734370800000|2024-12-16 17:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1111
1734371100000|2024-12-16 17:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|328
1734371400000|2024-12-16 17:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1445
1734371700000|2024-12-16 17:55:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.9|10679.9|1609
1734372000000|2024-12-16 18:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1678
1734372300000|2024-12-16 18:05:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|2215
1734372600000|2024-12-16 18:10:00|||||||||277
1734372900000|2024-12-16 18:15:00|10684.6|10682.6|10684.2|10682.2|10685|10683|10684.2|10682.2|790
1734373200000|2024-12-16 18:20:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1666
1734373500000|2024-12-16 18:25:00|10683.8|10681.8|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|2653
1734373800000|2024-12-16 18:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|294
1734374100000|2024-12-16 18:35:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|3389
1734374400000|2024-12-16 18:40:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1317
1734374700000|2024-12-16 18:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|640
1734375000000|2024-12-16 18:50:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|3043
1734375300000|2024-12-16 18:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|852
1734375600000|2024-12-16 19:00:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10685|10683|1484
1734375900000|2024-12-16 19:05:00|||||||||736
1734376200000|2024-12-16 19:10:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|417
1734376500000|2024-12-16 19:15:00|10685|10683|10685|10683|10685|10683|10685|10683|430
1734376800000|2024-12-16 19:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|969
1734377100000|2024-12-16 19:25:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|3216
1734377400000|2024-12-16 19:30:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|801
1734377700000|2024-12-16 19:35:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|532
1734378000000|2024-12-16 19:40:00|||||||||389
1734378300000|2024-12-16 19:45:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|865
1734378600000|2024-12-16 19:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1484
1734378900000|2024-12-16 19:55:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|5636
1734379200000|2024-12-16 20:00:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|1738
1734379500000|2024-12-16 20:05:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|2394
1734379800000|2024-12-16 20:10:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|1895
1734380100000|2024-12-16 20:15:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|1725
1734380400000|2024-12-16 20:20:00|||||||||1117
1734380700000|2024-12-16 20:25:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|1431
1734381000000|2024-12-16 20:30:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2844
1734381300000|2024-12-16 20:35:00|||||||||339
1734381600000|2024-12-16 20:40:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|720
1734381900000|2024-12-16 20:45:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|954
1734382200000|2024-12-16 20:50:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|966
1734382500000|2024-12-16 20:55:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|3196
1734382800000|2024-12-16 21:00:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10685|10683|1795
1734383100000|2024-12-16 21:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|2189
1734383400000|2024-12-16 21:10:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|2414
1734383700000|2024-12-16 21:15:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|693
1734384000000|2024-12-16 21:20:00|||||||||1053
1734384300000|2024-12-16 21:25:00|10683.4|10681.4|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|1529
1734384600000|2024-12-16 21:30:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1766
1734384900000|2024-12-16 21:35:00|||||||||240
1734385200000|2024-12-16 21:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1173
1734385500000|2024-12-16 21:45:00|||||||||880
1734385800000|2024-12-16 21:50:00|||||||||1679
1734386100000|2024-12-16 21:55:00|||||||||1935
1734390000000|2024-12-16 23:00:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|161
1734390300000|2024-12-16 23:05:00|||||||||26
1734390600000|2024-12-16 23:10:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|177
1734390900000|2024-12-16 23:15:00|||||||||86
1734391200000|2024-12-16 23:20:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|141
1734391500000|2024-12-16 23:25:00|||||||||17
1734391800000|2024-12-16 23:30:00|||||||||16
1734392100000|2024-12-16 23:35:00|||||||||20
1734392400000|2024-12-16 23:40:00|||||||||41
1734392700000|2024-12-16 23:45:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|635
1734393000000|2024-12-16 23:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|307
1734393300000|2024-12-16 23:55:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|427
1734393600000|2024-12-17 00:00:00|10682.6|10680.6|10684.2|10682.2|10685|10683|10681.9|10679.9|3430
1734393900000|2024-12-17 00:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|251
1734394200000|2024-12-17 00:10:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|282
1734394500000|2024-12-17 00:15:00|10684.6|10682.6|10685.8|10683.8|10685.8|10683.8|10684.6|10682.6|333
1734394800000|2024-12-17 00:20:00|10685.4|10683.4|10686.5|10684.5|10686.5|10684.5|10685|10683|619
1734395100000|2024-12-17 00:25:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|149
1734395400000|2024-12-17 00:30:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|264
1734395700000|2024-12-17 00:35:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|144
1734396000000|2024-12-17 00:40:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|93
1734396300000|2024-12-17 00:45:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|189
1734396600000|2024-12-17 00:50:00|||||||||46
1734396900000|2024-12-17 00:55:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|261
1734397200000|2024-12-17 01:00:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|166
1734397500000|2024-12-17 01:05:00|||||||||221
1734397800000|2024-12-17 01:10:00|||||||||142
1734398100000|2024-12-17 01:15:00|||||||||111
1734398400000|2024-12-17 01:20:00|10685.8|10683.8|10685.4|10683.4|10685.8|10683.8|10685|10683|440
1734398700000|2024-12-17 01:25:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|378
1734399000000|2024-12-17 01:30:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|357
1734399300000|2024-12-17 01:35:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|182
1734399600000|2024-12-17 01:40:00|10685|10683|10685|10683|10685|10683|10685|10683|152
1734399900000|2024-12-17 01:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|105
1734400200000|2024-12-17 01:50:00|||||||||4
1734400500000|2024-12-17 01:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|222
1734400800000|2024-12-17 02:00:00|10686.2|10684.2|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|301
1734401100000|2024-12-17 02:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|377
1734401400000|2024-12-17 02:10:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|47
1734401700000|2024-12-17 02:15:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|815
1734402000000|2024-12-17 02:20:00|10685.8|10683.8|10686.2|10684.2|10686.2|10684.2|10685.8|10683.8|771
1734402300000|2024-12-17 02:25:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|232
1734402600000|2024-12-17 02:30:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|166
1734402900000|2024-12-17 02:35:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|171
1734403200000|2024-12-17 02:40:00|||||||||15
1734403500000|2024-12-17 02:45:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|189
1734403800000|2024-12-17 02:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|84
1734404100000|2024-12-17 02:55:00|10685|10683|10685|10683|10685.4|10683.4|10685|10683|272
1734404400000|2024-12-17 03:00:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685|10683|194
1734404700000|2024-12-17 03:05:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685.4|10683.4|20
1734405000000|2024-12-17 03:10:00|||||||||120
1734405300000|2024-12-17 03:15:00|10685.4|10683.4|10685.8|10683.8|10685.8|10683.8|10685|10683|147
1734405600000|2024-12-17 03:20:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|165
1734405900000|2024-12-17 03:25:00|||||||||128
1734406200000|2024-12-17 03:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|65
1734406500000|2024-12-17 03:35:00|||||||||14
1734406800000|2024-12-17 03:40:00|10685|10683|10685|10683|10685|10683|10685|10683|260
1734407100000|2024-12-17 03:45:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|131
1734407400000|2024-12-17 03:50:00|||||||||8
1734407700000|2024-12-17 03:55:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|16
1734408000000|2024-12-17 04:00:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|139
1734408300000|2024-12-17 04:05:00|10685|10683|10685|10683|10685|10683|10685|10683|100
1734408600000|2024-12-17 04:10:00|||||||||22
1734408900000|2024-12-17 04:15:00|||||||||16
1734409200000|2024-12-17 04:20:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|335
1734409500000|2024-12-17 04:25:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|45
1734409800000|2024-12-17 04:30:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|192
1734410100000|2024-12-17 04:35:00|10685|10683|10685|10683|10685|10683|10685|10683|110
1734410400000|2024-12-17 04:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|199
1734410700000|2024-12-17 04:45:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|284
1734411000000|2024-12-17 04:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|40
1734411300000|2024-12-17 04:55:00|10685|10683|10685.4|10683.4|10685.8|10683.8|10685|10683|201
1734411600000|2024-12-17 05:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|139
1734411900000|2024-12-17 05:05:00|||||||||21
1734412200000|2024-12-17 05:10:00|10685|10683|10685|10683|10685|10683|10685|10683|211
1734412500000|2024-12-17 05:15:00|||||||||7
1734412800000|2024-12-17 05:20:00|||||||||11
1734413100000|2024-12-17 05:25:00|||||||||369
1734413400000|2024-12-17 05:30:00|||||||||87
1734413700000|2024-12-17 05:35:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|208
1734414000000|2024-12-17 05:40:00|||||||||18
1734414600000|2024-12-17 05:50:00|||||||||45
1734414900000|2024-12-17 05:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|80
1734415200000|2024-12-17 06:00:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|141
1734415500000|2024-12-17 06:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|1485
1734415800000|2024-12-17 06:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|126
1734416100000|2024-12-17 06:15:00|||||||||202
1734416400000|2024-12-17 06:20:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|554
1734416700000|2024-12-17 06:25:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|969
1734417000000|2024-12-17 06:30:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|427
1734417300000|2024-12-17 06:35:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|473
1734417600000|2024-12-17 06:40:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|284
1734417900000|2024-12-17 06:45:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|343
1734418200000|2024-12-17 06:50:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|456
1734418500000|2024-12-17 06:55:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|338
1734418800000|2024-12-17 07:00:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|931
1734419100000|2024-12-17 07:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|54
1734419400000|2024-12-17 07:10:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|233
1734419700000|2024-12-17 07:15:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|910
1734420000000|2024-12-17 07:20:00|10679.5|10677.5|10678|10676|10680.3|10678.3|10678|10676|1045
1734420300000|2024-12-17 07:25:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678|10676|919
1734420600000|2024-12-17 07:30:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|838
1734420900000|2024-12-17 07:35:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|3994
1734421200000|2024-12-17 07:40:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|1198
1734421500000|2024-12-17 07:45:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|1194
1734421800000|2024-12-17 07:50:00|10678|10676|10678|10676|10678|10676|10676.4|10674.4|1281
1734422100000|2024-12-17 07:55:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|518
1734422400000|2024-12-17 08:00:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674|10672|2274
1734422700000|2024-12-17 08:05:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|691
1734423000000|2024-12-17 08:10:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1027
1734423300000|2024-12-17 08:15:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.4|10672.4|836
1734423600000|2024-12-17 08:20:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1668
1734423900000|2024-12-17 08:25:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|2401
1734424200000|2024-12-17 08:30:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|1081
1734424500000|2024-12-17 08:35:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|2915
1734424800000|2024-12-17 08:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1946
1734425100000|2024-12-17 08:45:00|10675.6|10673.6|10674|10672|10676.4|10674.4|10674|10672|1059
1734425400000|2024-12-17 08:50:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674|10672|3292
1734425700000|2024-12-17 08:55:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|6422
1734426000000|2024-12-17 09:00:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|2409
1734426300000|2024-12-17 09:05:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1683
1734426600000|2024-12-17 09:10:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|2274
1734426900000|2024-12-17 09:15:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|438
1734427200000|2024-12-17 09:20:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|343
1734427500000|2024-12-17 09:25:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|228
1734427800000|2024-12-17 09:30:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|1199
1734428100000|2024-12-17 09:35:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10674|10672|454
1734428400000|2024-12-17 09:40:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|555
1734428700000|2024-12-17 09:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|331
1734429000000|2024-12-17 09:50:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|2117
1734429300000|2024-12-17 09:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|3605
1734429600000|2024-12-17 10:00:00|10672.9|10670.9|10673.3|10671.3|10674|10672|10672.5|10670.5|3475
1734429900000|2024-12-17 10:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1941
1734430200000|2024-12-17 10:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|866
1734430500000|2024-12-17 10:15:00|10674|10672|10674|10672|10674|10672|10674|10672|288
1734430800000|2024-12-17 10:20:00|||||||||402
1734431100000|2024-12-17 10:25:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|594
1734431400000|2024-12-17 10:30:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|420
1734431700000|2024-12-17 10:35:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|402
1734432000000|2024-12-17 10:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|921
1734432300000|2024-12-17 10:45:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|428
1734432600000|2024-12-17 10:50:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|570
1734432900000|2024-12-17 10:55:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|97
1734433200000|2024-12-17 11:00:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|897
1734433500000|2024-12-17 11:05:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|2579
1734433800000|2024-12-17 11:10:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|2662
1734434100000|2024-12-17 11:15:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|354
1734434400000|2024-12-17 11:20:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|388
1734434700000|2024-12-17 11:25:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|335
1734435000000|2024-12-17 11:30:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|572
1734435300000|2024-12-17 11:35:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|3222
1734435600000|2024-12-17 11:40:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10667.8|10665.8|1290
1734435900000|2024-12-17 11:45:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|556
1734436200000|2024-12-17 11:50:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|973
1734436500000|2024-12-17 11:55:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1218
1734436800000|2024-12-17 12:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|2499
1734437100000|2024-12-17 12:05:00|10668.6|10666.6|10667.8|10665.8|10669.4|10667.4|10667|10665|2890
1734437400000|2024-12-17 12:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|775
1734437700000|2024-12-17 12:15:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10667|10665|526
1734438000000|2024-12-17 12:20:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10666.2|10664.2|1356
1734438300000|2024-12-17 12:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|1327
1734438600000|2024-12-17 12:30:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|1378
1734438900000|2024-12-17 12:35:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|3278
1734439200000|2024-12-17 12:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|1608
1734439500000|2024-12-17 12:45:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|771
1734439800000|2024-12-17 12:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|781
1734440100000|2024-12-17 12:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|2994
1734440400000|2024-12-17 13:00:00|10667.8|10665.8|10665.5|10663.5|10668.6|10666.6|10665.5|10663.5|2365
1734440700000|2024-12-17 13:05:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|3096
1734441000000|2024-12-17 13:10:00|10667|10665|10666.2|10664.2|10667|10665|10665.5|10663.5|2800
1734441300000|2024-12-17 13:15:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|2335
1734441600000|2024-12-17 13:20:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|4205
1734441900000|2024-12-17 13:25:00|10668.6|10666.6|10665.5|10663.5|10669.4|10667.4|10665.5|10663.5|4017
1734442200000|2024-12-17 13:30:00|10665.1|10663.1|10673.3|10671.3|10677.2|10675.2|10665.1|10663.1|17416
1734442500000|2024-12-17 13:35:00|10674|10672|10672.5|10670.5|10674|10672|10670.1|10668.1|4695
1734442800000|2024-12-17 13:40:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10667.8|10665.8|3781
1734443100000|2024-12-17 13:45:00|10668.6|10666.6|10672.5|10670.5|10672.5|10670.5|10668.6|10666.6|4787
1734443400000|2024-12-17 13:50:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|3217
1734443700000|2024-12-17 13:55:00|10672.5|10670.5|10674|10672|10674|10672|10670.9|10668.9|4733
1734444000000|2024-12-17 14:00:00|10674.8|10672.8|10674.8|10672.8|10677.2|10675.2|10674|10672|7101
1734444300000|2024-12-17 14:05:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|3085
1734444600000|2024-12-17 14:10:00|10676.4|10674.4|10675.6|10673.6|10678|10676|10675.6|10673.6|3632
1734444900000|2024-12-17 14:15:00|10674.8|10672.8|10679.5|10677.5|10679.5|10677.5|10674.8|10672.8|7353
1734445200000|2024-12-17 14:20:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10679.5|10677.5|6191
1734445500000|2024-12-17 14:25:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10678.7|10676.7|6411
1734445800000|2024-12-17 14:30:00|10681.9|10679.9|10680.3|10678.3|10681.9|10679.9|10678.7|10676.7|4185
1734446100000|2024-12-17 14:35:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2036
1734446400000|2024-12-17 14:40:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|2569
1734446700000|2024-12-17 14:45:00|10681.1|10679.1|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|2493
1734447000000|2024-12-17 14:50:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10680.3|10678.3|3061
1734447300000|2024-12-17 14:55:00|10681.9|10679.9|10685|10683|10685.8|10683.8|10681.1|10679.1|4264
1734447600000|2024-12-17 15:00:00|10684.2|10682.2|10685.8|10683.8|10686.5|10684.5|10684.2|10682.2|3908
1734447900000|2024-12-17 15:05:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|3918
1734448200000|2024-12-17 15:10:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|1960
1734448500000|2024-12-17 15:15:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|2429
1734448800000|2024-12-17 15:20:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|3592
1734449100000|2024-12-17 15:25:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|3751
1734449400000|2024-12-17 15:30:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1549
1734449700000|2024-12-17 15:35:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|1077
1734450000000|2024-12-17 15:40:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1976
1734450300000|2024-12-17 15:45:00|10689.7|10687.7|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|1405
1734450600000|2024-12-17 15:50:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2227
1734450900000|2024-12-17 15:55:00|10689.7|10687.7|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|1664
1734451200000|2024-12-17 16:00:00|10688.9|10686.9|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|4516
1734451500000|2024-12-17 16:05:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|4256
1734451800000|2024-12-17 16:10:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685|10683|3168
1734452100000|2024-12-17 16:15:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2332
1734452400000|2024-12-17 16:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685|10683|2565
1734452700000|2024-12-17 16:25:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10685|10683|2502
1734453000000|2024-12-17 16:30:00|10685|10683|10685|10683|10685|10683|10684.6|10682.6|2604
1734453300000|2024-12-17 16:35:00|10685.8|10683.8|10686.5|10684.5|10687.3|10685.3|10685|10683|2475
1734453600000|2024-12-17 16:40:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|1416
1734453900000|2024-12-17 16:45:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3178
1734454200000|2024-12-17 16:50:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|3067
1734454500000|2024-12-17 16:55:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|2940
1734454800000|2024-12-17 17:00:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10687.3|10685.3|1424
1734455100000|2024-12-17 17:05:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|2947
1734455400000|2024-12-17 17:10:00|10689.7|10687.7|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|2051
1734455700000|2024-12-17 17:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|972
1734456000000|2024-12-17 17:20:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|1638
1734456300000|2024-12-17 17:25:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2705
1734456600000|2024-12-17 17:30:00|10691.2|10689.2|10688.9|10686.9|10691.2|10689.2|10688.1|10686.1|2674
1734456900000|2024-12-17 17:35:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10686.5|10684.5|2918
1734457200000|2024-12-17 17:40:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|966
1734457500000|2024-12-17 17:45:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|873
1734457800000|2024-12-17 17:50:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1745
1734458100000|2024-12-17 17:55:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|1418
1734458400000|2024-12-17 18:00:00|10688.1|10686.1|10687.3|10685.3|10688.9|10686.9|10687.3|10685.3|2438
1734458700000|2024-12-17 18:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|2036
1734459000000|2024-12-17 18:10:00|10689.7|10687.7|10686.5|10684.5|10689.7|10687.7|10686.5|10684.5|1868
1734459300000|2024-12-17 18:15:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2038
1734459600000|2024-12-17 18:20:00|10685|10683|10686.5|10684.5|10687.3|10685.3|10685|10683|2851
1734459900000|2024-12-17 18:25:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1267
1734460200000|2024-12-17 18:30:00|10687.3|10685.3|10689.7|10687.7|10690.5|10688.5|10687.3|10685.3|1766
1734460500000|2024-12-17 18:35:00|10690.5|10688.5|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|834
1734460800000|2024-12-17 18:40:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2263
1734461100000|2024-12-17 18:45:00|10688.9|10686.9|10688.1|10686.1|10689.7|10687.7|10688.1|10686.1|2692
1734461400000|2024-12-17 18:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1477
1734461700000|2024-12-17 18:55:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|3496
1734462000000|2024-12-17 19:00:00|10686.5|10684.5|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|1227
1734462300000|2024-12-17 19:05:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|807
1734462600000|2024-12-17 19:10:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10686.5|10684.5|2208
1734462900000|2024-12-17 19:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|741
1734463200000|2024-12-17 19:20:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|926
1734463500000|2024-12-17 19:25:00|10688.5|10686.5|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2413
1734463800000|2024-12-17 19:30:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2345
1734464100000|2024-12-17 19:35:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|361
1734464400000|2024-12-17 19:40:00|||||||||241
1734464700000|2024-12-17 19:45:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685.8|10683.8|985
1734465000000|2024-12-17 19:50:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|2100
1734465300000|2024-12-17 19:55:00|10687.3|10685.3|10685.8|10683.8|10688.1|10686.1|10685.8|10683.8|8106
1734465600000|2024-12-17 20:00:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|2367
1734465900000|2024-12-17 20:05:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2860
1734466200000|2024-12-17 20:10:00|10685|10683|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|2229
1734466500000|2024-12-17 20:15:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|6192
1734466800000|2024-12-17 20:20:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|3026
1734467100000|2024-12-17 20:25:00|||||||||1100
1734467400000|2024-12-17 20:30:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|5254
1734467700000|2024-12-17 20:35:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|976
1734468000000|2024-12-17 20:40:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|905
1734468300000|2024-12-17 20:45:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|2110
1734468600000|2024-12-17 20:50:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|1386
1734468900000|2024-12-17 20:55:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|4784
1734469200000|2024-12-17 21:00:00|10683.4|10681.4|10679.5|10677.5|10683.4|10681.4|10679.5|10677.5|6479
1734469500000|2024-12-17 21:05:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10679.5|10677.5|3460
1734469800000|2024-12-17 21:10:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|1993
1734470100000|2024-12-17 21:15:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|1807
1734470400000|2024-12-17 21:20:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|863
1734470700000|2024-12-17 21:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2175
1734471000000|2024-12-17 21:30:00|||||||||1243
1734471300000|2024-12-17 21:35:00|||||||||851
1734471600000|2024-12-17 21:40:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|2549
1734471900000|2024-12-17 21:45:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1824
1734472200000|2024-12-17 21:50:00|10681.1|10679.1|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|2381
1734472500000|2024-12-17 21:55:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|1200
1734476400000|2024-12-17 23:00:00|10681.1|10679.1|10683.4|10681.4|10684.2|10682.2|10681.1|10679.1|1010
1734476700000|2024-12-17 23:05:00|10683|10681|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|286
1734477000000|2024-12-17 23:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683|10681|105
1734477300000|2024-12-17 23:15:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|58
1734477600000|2024-12-17 23:20:00|||||||||57
1734478200000|2024-12-17 23:30:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|82
1734478500000|2024-12-17 23:35:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|383
1734478800000|2024-12-17 23:40:00|||||||||105
1734479100000|2024-12-17 23:45:00|||||||||22
1734479400000|2024-12-17 23:50:00|||||||||45
1734479700000|2024-12-17 23:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|100
1734480000000|2024-12-18 00:00:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|436
1734480300000|2024-12-18 00:05:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|828
1734480600000|2024-12-18 00:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|242
1734480900000|2024-12-18 00:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|406
1734481200000|2024-12-18 00:20:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|215
1734481500000|2024-12-18 00:25:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|294
1734481800000|2024-12-18 00:30:00|10685.8|10683.8|10684.2|10682.2|10685.8|10683.8|10684.2|10682.2|134
1734482100000|2024-12-18 00:35:00|10685|10683|10685|10683|10685|10683|10684.6|10682.6|78
1734482400000|2024-12-18 00:40:00|||||||||24
1734483000000|2024-12-18 00:50:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|132
1734483300000|2024-12-18 00:55:00|10686.5|10684.5|10685|10683|10686.5|10684.5|10685|10683|787
1734483600000|2024-12-18 01:00:00|10685.8|10683.8|10685.4|10683.4|10685.8|10683.8|10685|10683|102
1734483900000|2024-12-18 01:05:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|190
1734484200000|2024-12-18 01:10:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|302
1734484500000|2024-12-18 01:15:00|||||||||11
1734484800000|2024-12-18 01:20:00|||||||||107
1734485100000|2024-12-18 01:25:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|128
1734485400000|2024-12-18 01:30:00|||||||||307
1734485700000|2024-12-18 01:35:00|10685|10683|10685|10683|10685|10683|10685|10683|84
1734486000000|2024-12-18 01:40:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|96
1734486300000|2024-12-18 01:45:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|466
1734486600000|2024-12-18 01:50:00|10685|10683|10685|10683|10685|10683|10685|10683|154
1734486900000|2024-12-18 01:55:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|128
1734487200000|2024-12-18 02:00:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|204
1734487500000|2024-12-18 02:05:00|||||||||22
1734487800000|2024-12-18 02:10:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|101
1734488100000|2024-12-18 02:15:00|10685|10683|10685|10683|10685|10683|10685|10683|26
1734488400000|2024-12-18 02:20:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|144
1734488700000|2024-12-18 02:25:00|10685|10683|10685|10683|10685|10683|10685|10683|90
1734489000000|2024-12-18 02:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|14
1734489300000|2024-12-18 02:35:00|10684.6|10682.6|10685|10683|10685|10683|10684.2|10682.2|81
1734489600000|2024-12-18 02:40:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|194
1734489900000|2024-12-18 02:45:00|10685.8|10683.8|10685|10683|10685.8|10683.8|10685|10683|251
1734490200000|2024-12-18 02:50:00|||||||||291
1734490500000|2024-12-18 02:55:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|312
1734490800000|2024-12-18 03:00:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|257
1734491100000|2024-12-18 03:05:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|200
1734491700000|2024-12-18 03:15:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|238
1734492000000|2024-12-18 03:20:00|||||||||303
1734492300000|2024-12-18 03:25:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|154
1734492600000|2024-12-18 03:30:00|||||||||304
1734493200000|2024-12-18 03:40:00|||||||||2
1734493500000|2024-12-18 03:45:00|||||||||101
1734493800000|2024-12-18 03:50:00|||||||||4
1734494100000|2024-12-18 03:55:00|||||||||77
1734494400000|2024-12-18 04:00:00|||||||||12
1734494700000|2024-12-18 04:05:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|390
1734495000000|2024-12-18 04:10:00|||||||||83
1734495300000|2024-12-18 04:15:00|10685|10683|10685|10683|10685|10683|10685|10683|36
1734495600000|2024-12-18 04:20:00|||||||||2
1734495900000|2024-12-18 04:25:00|||||||||133
1734496200000|2024-12-18 04:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|414
1734496500000|2024-12-18 04:35:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|634
1734496800000|2024-12-18 04:40:00|||||||||6
1734497100000|2024-12-18 04:45:00|||||||||15
1734497400000|2024-12-18 04:50:00|||||||||36
1734497700000|2024-12-18 04:55:00|10685.8|10683.8|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|96
1734498000000|2024-12-18 05:00:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|74
1734498300000|2024-12-18 05:05:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|123
1734498600000|2024-12-18 05:10:00|||||||||9
1734498900000|2024-12-18 05:15:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|101
1734499200000|2024-12-18 05:20:00|||||||||11
1734499500000|2024-12-18 05:25:00|||||||||23
1734499800000|2024-12-18 05:30:00|||||||||12
1734500100000|2024-12-18 05:35:00|||||||||6
1734500400000|2024-12-18 05:40:00|||||||||6
1734500700000|2024-12-18 05:45:00|||||||||12
1734501000000|2024-12-18 05:50:00|||||||||17
1734501300000|2024-12-18 05:55:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|283
1734501600000|2024-12-18 06:00:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|503
1734501900000|2024-12-18 06:05:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|239
1734502200000|2024-12-18 06:10:00|||||||||275
1734502500000|2024-12-18 06:15:00|10686.5|10684.5|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|235
1734502800000|2024-12-18 06:20:00|||||||||114
1734503100000|2024-12-18 06:25:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|363
1734503400000|2024-12-18 06:30:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|73
1734503700000|2024-12-18 06:35:00|||||||||14
1734504000000|2024-12-18 06:40:00|||||||||423
1734504300000|2024-12-18 06:45:00|||||||||2
1734504600000|2024-12-18 06:50:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|1041
1734504900000|2024-12-18 06:55:00|||||||||138
1734505200000|2024-12-18 07:00:00|10685.8|10683.8|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|1294
1734505500000|2024-12-18 07:05:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|564
1734505800000|2024-12-18 07:10:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|111
1734506100000|2024-12-18 07:15:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|85
1734506400000|2024-12-18 07:20:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10686.5|10684.5|551
1734506700000|2024-12-18 07:25:00|||||||||50
1734507000000|2024-12-18 07:30:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.4|10683.4|105
1734507300000|2024-12-18 07:35:00|||||||||357
1734507600000|2024-12-18 07:40:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|1442
1734507900000|2024-12-18 07:45:00|||||||||43
1734508200000|2024-12-18 07:50:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|387
1734508500000|2024-12-18 07:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|1956
1734508800000|2024-12-18 08:00:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|1773
1734509100000|2024-12-18 08:05:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|607
1734509400000|2024-12-18 08:10:00|10684.2|10682.2|10685|10683|10685|10683|10684.2|10682.2|740
1734509700000|2024-12-18 08:15:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|834
1734510000000|2024-12-18 08:20:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|270
1734510300000|2024-12-18 08:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|422
1734510600000|2024-12-18 08:30:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|169
1734510900000|2024-12-18 08:35:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|731
1734511200000|2024-12-18 08:40:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1028
1734511500000|2024-12-18 08:45:00|10682.6|10680.6|10684.2|10682.2|10684.2|10682.2|10681.9|10679.9|980
1734511800000|2024-12-18 08:50:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|378
1734512100000|2024-12-18 08:55:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|541
1734512400000|2024-12-18 09:00:00|10683.4|10681.4|10681.1|10679.1|10684.2|10682.2|10681.1|10679.1|1030
1734512700000|2024-12-18 09:05:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|525
1734513000000|2024-12-18 09:10:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1031
1734513300000|2024-12-18 09:15:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|381
1734513600000|2024-12-18 09:20:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|835
1734513900000|2024-12-18 09:25:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|636
1734514200000|2024-12-18 09:30:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|931
1734514500000|2024-12-18 09:35:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|437
1734514800000|2024-12-18 09:40:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|583
1734515100000|2024-12-18 09:45:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|708
1734515400000|2024-12-18 09:50:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|624
1734515700000|2024-12-18 09:55:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|730
1734516000000|2024-12-18 10:00:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|305
1734516300000|2024-12-18 10:05:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|426
1734516600000|2024-12-18 10:10:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|132
1734516900000|2024-12-18 10:15:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|330
1734517200000|2024-12-18 10:20:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|121
1734517500000|2024-12-18 10:25:00|||||||||62
1734517800000|2024-12-18 10:30:00|||||||||217
1734518100000|2024-12-18 10:35:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|2046
1734518400000|2024-12-18 10:40:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1489
1734518700000|2024-12-18 10:45:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|617
1734519000000|2024-12-18 10:50:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|936
1734519300000|2024-12-18 10:55:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|612
1734519600000|2024-12-18 11:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|1673
1734519900000|2024-12-18 11:05:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|159
1734520200000|2024-12-18 11:10:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|339
1734520500000|2024-12-18 11:15:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|215
1734520800000|2024-12-18 11:20:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|658
1734521100000|2024-12-18 11:25:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2608
1734521400000|2024-12-18 11:30:00|10678.7|10676.7|10681.1|10679.1|10681.1|10679.1|10678.7|10676.7|2139
1734521700000|2024-12-18 11:35:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|59
1734522000000|2024-12-18 11:40:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|2752
1734522300000|2024-12-18 11:45:00|||||||||311
1734522600000|2024-12-18 11:50:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|265
1734522900000|2024-12-18 11:55:00|10679.5|10677.5|10680.3|10678.3|10680.3|10678.3|10678.7|10676.7|348
1734523200000|2024-12-18 12:00:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10678|10676|562
1734523500000|2024-12-18 12:05:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|209
1734523800000|2024-12-18 12:10:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|556
1734524100000|2024-12-18 12:15:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|790
1734524400000|2024-12-18 12:20:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|321
1734524700000|2024-12-18 12:25:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|1617
1734525000000|2024-12-18 12:30:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|645
1734525300000|2024-12-18 12:35:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1027
1734525600000|2024-12-18 12:40:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|2077
1734525900000|2024-12-18 12:45:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|1940
1734526200000|2024-12-18 12:50:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|1419
1734526500000|2024-12-18 12:55:00|10675.6|10673.6|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|1663
1734526800000|2024-12-18 13:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|2293
1734527100000|2024-12-18 13:05:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1851
1734527400000|2024-12-18 13:10:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10672.5|10670.5|3435
1734527700000|2024-12-18 13:15:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1398
1734528000000|2024-12-18 13:20:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|3927
1734528300000|2024-12-18 13:25:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|2517
1734528600000|2024-12-18 13:30:00|10674.8|10672.8|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|1656
1734528900000|2024-12-18 13:35:00|10674|10672|10677.2|10675.2|10677.2|10675.2|10673.3|10671.3|3098
1734529200000|2024-12-18 13:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|1549
1734529500000|2024-12-18 13:45:00|10677.2|10675.2|10679.5|10677.5|10681.1|10679.1|10676.4|10674.4|6658
1734529800000|2024-12-18 13:50:00|10680.3|10678.3|10679.5|10677.5|10681.9|10679.9|10679.5|10677.5|5687
1734530100000|2024-12-18 13:55:00|10678.7|10676.7|10681.9|10679.9|10681.9|10679.9|10678|10676|3549
1734530400000|2024-12-18 14:00:00|10681.1|10679.1|10682.6|10680.6|10685|10683|10681.1|10679.1|3911
1734530700000|2024-12-18 14:05:00|10683.4|10681.4|10685|10683|10685|10683|10681.9|10679.9|2744
1734531000000|2024-12-18 14:10:00|10684.2|10682.2|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|4045
1734531300000|2024-12-18 14:15:00|10685|10683|10686.5|10684.5|10688.1|10686.1|10685|10683|2740
1734531600000|2024-12-18 14:20:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|3693
1734531900000|2024-12-18 14:25:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|4380
1734532200000|2024-12-18 14:30:00|10687.3|10685.3|10689.7|10687.7|10689.7|10687.7|10687.3|10685.3|2612
1734532500000|2024-12-18 14:35:00|10688.9|10686.9|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|1898
1734532800000|2024-12-18 14:40:00|10691.2|10689.2|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|2660
1734533100000|2024-12-18 14:45:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10691.2|10689.2|5001
1734533400000|2024-12-18 14:50:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692|10690|1931
1734533700000|2024-12-18 14:55:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|4225
1734534000000|2024-12-18 15:00:00|10692|10690|10690.5|10688.5|10692|10690|10690.5|10688.5|3261
1734534300000|2024-12-18 15:05:00|10689.7|10687.7|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|4120
1734534600000|2024-12-18 15:10:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2058
1734534900000|2024-12-18 15:15:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10686.5|10684.5|1904
1734535200000|2024-12-18 15:20:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10685.8|10683.8|1578
1734535500000|2024-12-18 15:25:00|10685|10683|10684.2|10682.2|10685|10683|10683.4|10681.4|3300
1734535800000|2024-12-18 15:30:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|2732
1734536100000|2024-12-18 15:35:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|1956
1734536400000|2024-12-18 15:40:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10686.5|10684.5|3717
1734536700000|2024-12-18 15:45:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10685|10683|3852
1734537000000|2024-12-18 15:50:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|2194
1734537300000|2024-12-18 15:55:00|10688.9|10686.9|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|4794
1734537600000|2024-12-18 16:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|2138
1734537900000|2024-12-18 16:05:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|11983
1734538200000|2024-12-18 16:10:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|1259
1734538500000|2024-12-18 16:15:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|1243
1734538800000|2024-12-18 16:20:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1911
1734539100000|2024-12-18 16:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|4123
1734539400000|2024-12-18 16:30:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|2708
1734539700000|2024-12-18 16:35:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|2005
1734540000000|2024-12-18 16:40:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|1370
1734540300000|2024-12-18 16:45:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|1013
1734540600000|2024-12-18 16:50:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|1859
1734540900000|2024-12-18 16:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|847
1734541200000|2024-12-18 17:00:00|10682.6|10680.6|10685|10683|10685.8|10683.8|10682.6|10680.6|2522
1734541500000|2024-12-18 17:05:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|1198
1734541800000|2024-12-18 17:10:00|10685|10683|10685|10683|10685|10683|10684.2|10682.2|1786
1734542100000|2024-12-18 17:15:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10682.6|10680.6|2623
1734542400000|2024-12-18 17:20:00|10684.2|10682.2|10685|10683|10685|10683|10683.4|10681.4|1410
1734542700000|2024-12-18 17:25:00|10684.2|10682.2|10685.8|10683.8|10685.8|10683.8|10684.2|10682.2|2195
1734543000000|2024-12-18 17:30:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685|10683|1123
1734543300000|2024-12-18 17:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10686.5|10684.5|1917
1734543600000|2024-12-18 17:40:00|10687.3|10685.3|10688.9|10686.9|10689.3|10687.3|10687.3|10685.3|2540
1734543900000|2024-12-18 17:45:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2077
1734544200000|2024-12-18 17:50:00|10689.7|10687.7|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|709
1734544500000|2024-12-18 17:55:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|2064
1734544800000|2024-12-18 18:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1770
1734545100000|2024-12-18 18:05:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|1554
1734545400000|2024-12-18 18:10:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.9|10686.9|1064
1734545700000|2024-12-18 18:15:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|1965
1734546000000|2024-12-18 18:20:00|10690.5|10688.5|10692|10690|10692|10690|10690.5|10688.5|4325
1734546300000|2024-12-18 18:25:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10688.9|10686.9|1414
1734546600000|2024-12-18 18:30:00|10690.5|10688.5|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|2493
1734546900000|2024-12-18 18:35:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|1223
1734547200000|2024-12-18 18:40:00|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|10687.3|10685.3|903
1734547500000|2024-12-18 18:45:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10687.3|10685.3|599
1734547800000|2024-12-18 18:50:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.1|10686.1|2294
1734548100000|2024-12-18 18:55:00|10688.9|10686.9|10690.5|10688.5|10690.8|10688.8|10688.5|10686.5|2115
1734548400000|2024-12-18 19:00:00|10689.7|10687.7|10656.9|10654.9|10690.1|10688.1|10656.1|10654.1|17943
1734548700000|2024-12-18 19:05:00|10656.1|10654.1|10649.8|10647.8|10658.4|10656.4|10649|10647|26873
1734549000000|2024-12-18 19:10:00|10650.6|10648.6|10646.7|10644.7|10653.7|10651.7|10643.6|10641.6|20946
1734549300000|2024-12-18 19:15:00|10645.9|10643.9|10651.4|10649.4|10651.4|10649.4|10645.1|10643.1|16023
1734549600000|2024-12-18 19:20:00|10650.6|10648.6|10653.7|10651.7|10653.7|10651.7|10649|10647|8530
1734549900000|2024-12-18 19:25:00|10653|10651|10653|10651|10654.5|10652.5|10651.4|10649.4|10810
1734550200000|2024-12-18 19:30:00|10652.2|10650.2|10650.6|10648.6|10654.5|10652.5|10650.6|10648.6|11102
1734550500000|2024-12-18 19:35:00|10651.4|10649.4|10642.8|10640.8|10651.4|10649.4|10641.2|10639.2|15847
1734550800000|2024-12-18 19:40:00|10642|10640|10642|10640|10647.5|10645.5|10641.2|10639.2|14934
1734551100000|2024-12-18 19:45:00|10642.8|10640.8|10638.9|10636.9|10644.4|10642.4|10638.1|10636.1|20394
1734551400000|2024-12-18 19:50:00|10639.7|10637.7|10636.5|10634.5|10644.4|10642.4|10635|10633|14312
1734551700000|2024-12-18 19:55:00|10635.8|10633.8|10628|10626|10636.5|10634.5|10626.4|10624.4|14077
1734552000000|2024-12-18 20:00:00|10627.2|10625.2|10633.4|10631.4|10633.4|10631.4|10627.2|10625.2|10949
1734552300000|2024-12-18 20:05:00|10632.6|10630.6|10628|10626|10632.6|10630.6|10625.6|10623.6|13652
1734552600000|2024-12-18 20:10:00|10628.7|10626.7|10629.5|10627.5|10631.1|10629.1|10627.2|10625.2|8083
1734552900000|2024-12-18 20:15:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10624.8|10622.8|11709
1734553200000|2024-12-18 20:20:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10624|10622|8412
1734553500000|2024-12-18 20:25:00|10628|10626|10624|10622|10628.7|10626.7|10622.5|10620.5|10204
1734553800000|2024-12-18 20:30:00|10623.3|10621.3|10619.4|10617.4|10624|10622|10619.4|10617.4|7481
1734554100000|2024-12-18 20:35:00|10619|10617|10620.1|10618.1|10620.9|10618.9|10617.8|10615.8|9508
1734554400000|2024-12-18 20:40:00|10619.4|10617.4|10623.3|10621.3|10624.8|10622.8|10619.4|10617.4|5603
1734554700000|2024-12-18 20:45:00|10624|10622|10628|10626|10628|10626|10622.5|10620.5|5641
1734555000000|2024-12-18 20:50:00|10627.2|10625.2|10625.6|10623.6|10628.7|10626.7|10623.3|10621.3|11622
1734555300000|2024-12-18 20:55:00|10626.4|10624.4|10623.3|10621.3|10626.4|10624.4|10622.5|10620.5|10785
1734555600000|2024-12-18 21:00:00|10624|10622|10617.8|10615.8|10624|10622|10617.8|10615.8|13689
1734555900000|2024-12-18 21:05:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617|10615|10645
1734556200000|2024-12-18 21:10:00|10617|10615|10619.4|10617.4|10620.1|10618.1|10616.2|10614.2|7047
1734556500000|2024-12-18 21:15:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2600
1734556800000|2024-12-18 21:20:00|10620.1|10618.1|10623.3|10621.3|10624.8|10622.8|10619.4|10617.4|6347
1734557100000|2024-12-18 21:25:00|10624|10622|10624|10622|10624.8|10622.8|10621.7|10619.7|5959
1734557400000|2024-12-18 21:30:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|3512
1734557700000|2024-12-18 21:35:00|10624|10622|10619.4|10617.4|10624|10622|10619.4|10617.4|4928
1734558000000|2024-12-18 21:40:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|9442
1734558300000|2024-12-18 21:45:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|8019
1734558600000|2024-12-18 21:50:00|10617|10615|10620.1|10618.1|10620.1|10618.1|10617|10615|4730
1734558900000|2024-12-18 21:55:00|10619.4|10617.4|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|2916
1734562800000|2024-12-18 23:00:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10616.2|10614.2|1401
1734563100000|2024-12-18 23:05:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|393
1734563400000|2024-12-18 23:10:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|766
1734563700000|2024-12-18 23:15:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|676
1734564000000|2024-12-18 23:20:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1120
1734564300000|2024-12-18 23:25:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|1030
1734564600000|2024-12-18 23:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|624
1734564900000|2024-12-18 23:35:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1021
1734565200000|2024-12-18 23:40:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|537
1734565500000|2024-12-18 23:45:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1265
1734565800000|2024-12-18 23:50:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1227
1734566100000|2024-12-18 23:55:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|1398
1734566400000|2024-12-19 00:00:00|10620.5|10618.5|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|1704
1734566700000|2024-12-19 00:05:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|1693
1734567000000|2024-12-19 00:10:00|10622.5|10620.5|10622.9|10620.9|10624|10622|10622.5|10620.5|1200
1734567300000|2024-12-19 00:15:00|10623.3|10621.3|10621.7|10619.7|10624|10622|10621.7|10619.7|1776
1734567600000|2024-12-19 00:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|2561
1734567900000|2024-12-19 00:25:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|500
1734568200000|2024-12-19 00:30:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|479
1734568500000|2024-12-19 00:35:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|391
1734568800000|2024-12-19 00:40:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|228
1734569100000|2024-12-19 00:45:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|463
1734569400000|2024-12-19 00:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|645
1734569700000|2024-12-19 00:55:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|377
1734570000000|2024-12-19 01:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|926
1734570300000|2024-12-19 01:05:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|631
1734570600000|2024-12-19 01:10:00|||||||||78
1734570900000|2024-12-19 01:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1086
1734571200000|2024-12-19 01:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|343
1734571500000|2024-12-19 01:25:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|562
1734571800000|2024-12-19 01:30:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1120
1734572100000|2024-12-19 01:35:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|584
1734572400000|2024-12-19 01:40:00|10624|10622|10624|10622|10624|10622|10624|10622|340
1734572700000|2024-12-19 01:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|282
1734573000000|2024-12-19 01:50:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|421
1734573300000|2024-12-19 01:55:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|132
1734573600000|2024-12-19 02:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|688
1734573900000|2024-12-19 02:05:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|257
1734574200000|2024-12-19 02:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|463
1734574500000|2024-12-19 02:15:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|567
1734574800000|2024-12-19 02:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|287
1734575100000|2024-12-19 02:25:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|842
1734575400000|2024-12-19 02:30:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|892
1734575700000|2024-12-19 02:35:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|580
1734576000000|2024-12-19 02:40:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|564
1734576300000|2024-12-19 02:45:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|210
1734576600000|2024-12-19 02:50:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10621.7|10619.7|1235
1734576900000|2024-12-19 02:55:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|497
1734577200000|2024-12-19 03:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|335
1734577500000|2024-12-19 03:05:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|449
1734577800000|2024-12-19 03:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1354
1734578100000|2024-12-19 03:15:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|199
1734578400000|2024-12-19 03:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|630
1734578700000|2024-12-19 03:25:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|375
1734579000000|2024-12-19 03:30:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|372
1734579300000|2024-12-19 03:35:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|956
1734579600000|2024-12-19 03:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|102
1734579900000|2024-12-19 03:45:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|93
1734580200000|2024-12-19 03:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|461
1734580500000|2024-12-19 03:55:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|275
1734580800000|2024-12-19 04:00:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|785
1734581100000|2024-12-19 04:05:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|657
1734581400000|2024-12-19 04:10:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|1015
1734581700000|2024-12-19 04:15:00|10622.1|10620.1|10621.7|10619.7|10622.1|10620.1|10621.7|10619.7|25
1734582000000|2024-12-19 04:20:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|676
1734582300000|2024-12-19 04:25:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|474
1734582600000|2024-12-19 04:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1037
1734582900000|2024-12-19 04:35:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|474
1734583200000|2024-12-19 04:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|116
1734583500000|2024-12-19 04:45:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|257
1734583800000|2024-12-19 04:50:00|||||||||46
1734584100000|2024-12-19 04:55:00|||||||||55
1734584400000|2024-12-19 05:00:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|192
1734584700000|2024-12-19 05:05:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|572
1734585000000|2024-12-19 05:10:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|309
1734585300000|2024-12-19 05:15:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|391
1734585600000|2024-12-19 05:20:00|||||||||189
1734585900000|2024-12-19 05:25:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|350
1734586200000|2024-12-19 05:30:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|280
1734586500000|2024-12-19 05:35:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|322
1734586800000|2024-12-19 05:40:00|||||||||29
1734587100000|2024-12-19 05:45:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|72
1734587400000|2024-12-19 05:50:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10617|10615|162
1734587700000|2024-12-19 05:55:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|390
1734588000000|2024-12-19 06:00:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|276
1734588300000|2024-12-19 06:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|487
1734588600000|2024-12-19 06:10:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|772
1734588900000|2024-12-19 06:15:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|803
1734589200000|2024-12-19 06:20:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|646
1734589500000|2024-12-19 06:25:00|10620.5|10618.5|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|400
1734589800000|2024-12-19 06:30:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|904
1734590100000|2024-12-19 06:35:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|746
1734590400000|2024-12-19 06:40:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|452
1734590700000|2024-12-19 06:45:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|335
1734591000000|2024-12-19 06:50:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1752
1734591300000|2024-12-19 06:55:00|10624|10622|10624|10622|10624|10622|10624|10622|1715
1734591600000|2024-12-19 07:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|1320
1734591900000|2024-12-19 07:05:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|501
1734592200000|2024-12-19 07:10:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|614
1734592500000|2024-12-19 07:15:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|683
1734592800000|2024-12-19 07:20:00|10621.7|10619.7|10623.3|10621.3|10624|10622|10621.7|10619.7|1230
1734593100000|2024-12-19 07:25:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|680
1734593400000|2024-12-19 07:30:00|10624|10622|10626.4|10624.4|10626.4|10624.4|10624|10622|1231
1734593700000|2024-12-19 07:35:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1645
1734594000000|2024-12-19 07:40:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|1506
1734594300000|2024-12-19 07:45:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10620.1|10618.1|2572
1734594600000|2024-12-19 07:50:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10622.5|10620.5|3343
1734594900000|2024-12-19 07:55:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1199
1734595200000|2024-12-19 08:00:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10618.6|10616.6|1814
1734595500000|2024-12-19 08:05:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1787
1734595800000|2024-12-19 08:10:00|10620.9|10618.9|10622.5|10620.5|10623.3|10621.3|10620.1|10618.1|1239
1734596100000|2024-12-19 08:15:00|10621.7|10619.7|10624|10622|10624|10622|10621.7|10619.7|1823
1734596400000|2024-12-19 08:20:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|2317
1734596700000|2024-12-19 08:25:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|1037
1734597000000|2024-12-19 08:30:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|4020
1734597300000|2024-12-19 08:35:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1349
1734597600000|2024-12-19 08:40:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|4005
1734597900000|2024-12-19 08:45:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|2128
1734598200000|2024-12-19 08:50:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2898
1734598500000|2024-12-19 08:55:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|905
1734598800000|2024-12-19 09:00:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|3849
1734599100000|2024-12-19 09:05:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|2620
1734599400000|2024-12-19 09:10:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10621.7|10619.7|1424
1734599700000|2024-12-19 09:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1981
1734600000000|2024-12-19 09:20:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|3047
1734600300000|2024-12-19 09:25:00|10623.3|10621.3|10617|10615|10623.3|10621.3|10617|10615|5132
1734600600000|2024-12-19 09:30:00|10617.4|10615.4|10617.8|10615.8|10619.4|10617.4|10617|10615|5512
1734600900000|2024-12-19 09:35:00|10618.6|10616.6|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|5216
1734601200000|2024-12-19 09:40:00|10619.4|10617.4|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|2962
1734601500000|2024-12-19 09:45:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|2387
1734601800000|2024-12-19 09:50:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2558
1734602100000|2024-12-19 09:55:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|2948
1734602400000|2024-12-19 10:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2558
1734602700000|2024-12-19 10:05:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|2111
1734603000000|2024-12-19 10:10:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|750
1734603300000|2024-12-19 10:15:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2666
1734603600000|2024-12-19 10:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1212
1734603900000|2024-12-19 10:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1335
1734604200000|2024-12-19 10:30:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|1489
1734604500000|2024-12-19 10:35:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1794
1734604800000|2024-12-19 10:40:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1148
1734605100000|2024-12-19 10:45:00|10627.2|10625.2|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1489
1734605400000|2024-12-19 10:50:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1457
1734605700000|2024-12-19 10:55:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|2010
1734606000000|2024-12-19 11:00:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|1594
1734606300000|2024-12-19 11:05:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|2598
1734606600000|2024-12-19 11:10:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1673
1734606900000|2024-12-19 11:15:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|1090
1734607200000|2024-12-19 11:20:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|463
1734607500000|2024-12-19 11:25:00|10623.3|10621.3|10624|10622|10624.8|10622.8|10623.3|10621.3|2205
1734607800000|2024-12-19 11:30:00|10623.3|10621.3|10622.5|10620.5|10624|10622|10621.7|10619.7|1960
1734608100000|2024-12-19 11:35:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|1322
1734608400000|2024-12-19 11:40:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|280
1734608700000|2024-12-19 11:45:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|607
1734609000000|2024-12-19 11:50:00|10621.7|10619.7|10624|10622|10624.8|10622.8|10621.7|10619.7|1951
1734609300000|2024-12-19 11:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1870
1734609600000|2024-12-19 12:00:00|10624|10622|10624|10622|10626.4|10624.4|10624|10622|2532
1734609900000|2024-12-19 12:05:00|10624.8|10622.8|10623.3|10621.3|10626.4|10624.4|10622.5|10620.5|2116
1734610200000|2024-12-19 12:10:00|10624|10622|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|2303
1734610500000|2024-12-19 12:15:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10621.7|10619.7|2188
1734610800000|2024-12-19 12:20:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10622.5|10620.5|2130
1734611100000|2024-12-19 12:25:00|10624|10622|10620.9|10618.9|10624|10622|10620.9|10618.9|1790
1734611400000|2024-12-19 12:30:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|1605
1734611700000|2024-12-19 12:35:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|1031
1734612000000|2024-12-19 12:40:00|10620.9|10618.9|10624|10622|10624|10622|10620.9|10618.9|3095
1734612300000|2024-12-19 12:45:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|2213
1734612600000|2024-12-19 12:50:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1387
1734612900000|2024-12-19 12:55:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624|10622|3350
1734613200000|2024-12-19 13:00:00|10625.6|10623.6|10625.6|10623.6|10628|10626|10624.8|10622.8|8367
1734613500000|2024-12-19 13:05:00|10626.4|10624.4|10621.7|10619.7|10626.4|10624.4|10620.9|10618.9|6975
1734613800000|2024-12-19 13:10:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10622.5|10620.5|3506
1734614100000|2024-12-19 13:15:00|10624.4|10622.4|10626.4|10624.4|10626.4|10624.4|10624.4|10622.4|4161
1734614400000|2024-12-19 13:20:00|10625.6|10623.6|10627.2|10625.2|10628.7|10626.7|10623.3|10621.3|5907
1734614700000|2024-12-19 13:25:00|10628|10626|10626.8|10624.8|10628.7|10626.7|10626.4|10624.4|6180
1734615000000|2024-12-19 13:30:00|10624.4|10622.4|10621.7|10619.7|10626.4|10624.4|10620.9|10618.9|11708
1734615300000|2024-12-19 13:35:00|10620.9|10618.9|10628.7|10626.7|10628.7|10626.7|10620.1|10618.1|10031
1734615600000|2024-12-19 13:40:00|10628|10626|10625.6|10623.6|10631.1|10629.1|10625.6|10623.6|6091
1734615900000|2024-12-19 13:45:00|10624.8|10622.8|10625.6|10623.6|10628|10626|10624|10622|4400
1734616200000|2024-12-19 13:50:00|10624.8|10622.8|10620.1|10618.1|10624.8|10622.8|10619.4|10617.4|3994
1734616500000|2024-12-19 13:55:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|5923
1734616800000|2024-12-19 14:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10619.4|10617.4|3917
1734617100000|2024-12-19 14:05:00|10621.7|10619.7|10626.4|10624.4|10626.4|10624.4|10621.7|10619.7|6259
1734617400000|2024-12-19 14:10:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|3887
1734617700000|2024-12-19 14:15:00|10625.6|10623.6|10621.7|10619.7|10626.4|10624.4|10620.9|10618.9|6278
1734618000000|2024-12-19 14:20:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10618.6|10616.6|7047
1734618300000|2024-12-19 14:25:00|10619.4|10617.4|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|4648
1734618600000|2024-12-19 14:30:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10620.1|10618.1|3931
1734618900000|2024-12-19 14:35:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10619.4|10617.4|8877
1734619200000|2024-12-19 14:40:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|7562
1734619500000|2024-12-19 14:45:00|10617|10615|10617|10615|10618.6|10616.6|10617|10615|6256
1734619800000|2024-12-19 14:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|5922
1734620100000|2024-12-19 14:55:00|10617.8|10615.8|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|3745
1734620400000|2024-12-19 15:00:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|8081
1734620700000|2024-12-19 15:05:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|8447
1734621000000|2024-12-19 15:10:00|10620.9|10618.9|10621.7|10619.7|10623.3|10621.3|10620.1|10618.1|6920
1734621300000|2024-12-19 15:15:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|6283
1734621600000|2024-12-19 15:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|3997
1734621900000|2024-12-19 15:25:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|3420
1734622200000|2024-12-19 15:30:00|10621.7|10619.7|10621.7|10619.7|10624|10622|10620.9|10618.9|6124
1734622500000|2024-12-19 15:35:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|4716
1734622800000|2024-12-19 15:40:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|4507
1734623100000|2024-12-19 15:45:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|4478
1734623400000|2024-12-19 15:50:00|10626|10624|10627.2|10625.2|10628.7|10626.7|10626|10624|8943
1734623700000|2024-12-19 15:55:00|10628|10626|10626.4|10624.4|10630.3|10628.3|10626.4|10624.4|6811
1734624000000|2024-12-19 16:00:00|10627.2|10625.2|10624.8|10622.8|10628|10626|10624.8|10622.8|5627
1734624300000|2024-12-19 16:05:00|10625.6|10623.6|10621.7|10619.7|10625.6|10623.6|10621.7|10619.7|4053
1734624600000|2024-12-19 16:10:00|10620.9|10618.9|10624|10622|10625.6|10623.6|10620.1|10618.1|11855
1734624900000|2024-12-19 16:15:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624|10622|7001
1734625200000|2024-12-19 16:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|5318
1734625500000|2024-12-19 16:25:00|10627.2|10625.2|10629.5|10627.5|10630.3|10628.3|10626.4|10624.4|6177
1734625800000|2024-12-19 16:30:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|4295
1734626100000|2024-12-19 16:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|4015
1734626400000|2024-12-19 16:40:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|3744
1734626700000|2024-12-19 16:45:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|2866
1734627000000|2024-12-19 16:50:00|10627.2|10625.2|10624|10622|10627.2|10625.2|10624|10622|2250
1734627300000|2024-12-19 16:55:00|10624.8|10622.8|10621.7|10619.7|10624.8|10622.8|10621.7|10619.7|4052
1734627600000|2024-12-19 17:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|7151
1734627900000|2024-12-19 17:05:00|10623.3|10621.3|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|4539
1734628200000|2024-12-19 17:10:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|4134
1734628500000|2024-12-19 17:15:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|3945
1734628800000|2024-12-19 17:20:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|3188
1734629100000|2024-12-19 17:25:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2533
1734629400000|2024-12-19 17:30:00|10620.9|10618.9|10617.8|10615.8|10620.9|10618.9|10617.8|10615.8|4546
1734629700000|2024-12-19 17:35:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10617|10615|5177
1734630000000|2024-12-19 17:40:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|6240
1734630300000|2024-12-19 17:45:00|10617|10615|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|6268
1734630600000|2024-12-19 17:50:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|5080
1734630900000|2024-12-19 17:55:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|21309
1734631200000|2024-12-19 18:00:00|10614.7|10612.7|10607.6|10605.6|10615.5|10613.5|10607.6|10605.6|16806
1734631500000|2024-12-19 18:05:00|10608.4|10606.4|10611.5|10609.5|10611.5|10609.5|10608.4|10606.4|9517
1734631800000|2024-12-19 18:10:00|10610.8|10608.8|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|4030
1734632100000|2024-12-19 18:15:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|4532
1734632400000|2024-12-19 18:20:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|2338
1734632700000|2024-12-19 18:25:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|4563
1734633000000|2024-12-19 18:30:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1418
1734633300000|2024-12-19 18:35:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|3854
1734633600000|2024-12-19 18:40:00|10611.5|10609.5|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|3597
1734633900000|2024-12-19 18:45:00|10611.9|10609.9|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|2168
1734634200000|2024-12-19 18:50:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|5110
1734634500000|2024-12-19 18:55:00|10616.2|10614.2|10619.4|10617.4|10620.1|10618.1|10615.5|10613.5|5305
1734634800000|2024-12-19 19:00:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|3849
1734635100000|2024-12-19 19:05:00|10619.8|10617.8|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|3417
1734635400000|2024-12-19 19:10:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|2240
1734635700000|2024-12-19 19:15:00|10623.3|10621.3|10620.9|10618.9|10623.3|10621.3|10620.1|10618.1|3883
1734636000000|2024-12-19 19:20:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|3234
1734636300000|2024-12-19 19:25:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|2537
1734636600000|2024-12-19 19:30:00|10620.5|10618.5|10621.7|10619.7|10622.5|10620.5|10620.5|10618.5|2766
1734636900000|2024-12-19 19:35:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|2337
1734637200000|2024-12-19 19:40:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|1690
1734637500000|2024-12-19 19:45:00|10620.9|10618.9|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|4966
1734637800000|2024-12-19 19:50:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617|10615|5730
1734638100000|2024-12-19 19:55:00|10619.4|10617.4|10613.1|10611.1|10620.1|10618.1|10613.1|10611.1|10902
1734638400000|2024-12-19 20:00:00|10612.3|10610.3|10613.1|10611.1|10615.5|10613.5|10612.3|10610.3|5659
1734638700000|2024-12-19 20:05:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|3062
1734639000000|2024-12-19 20:10:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|4879
1734639300000|2024-12-19 20:15:00|10611.2|10609.2|10613.1|10611.1|10613.1|10611.1|10611.2|10609.2|2585
1734639600000|2024-12-19 20:20:00|10612.7|10610.7|10611.9|10609.9|10612.7|10610.7|10611.5|10609.5|6333
1734639900000|2024-12-19 20:25:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|2423
1734640200000|2024-12-19 20:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|1789
1734640500000|2024-12-19 20:35:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|3448
1734640800000|2024-12-19 20:40:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|8891
1734641100000|2024-12-19 20:45:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|2011
1734641400000|2024-12-19 20:50:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|5063
1734641700000|2024-12-19 20:55:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|7541
1734642000000|2024-12-19 21:00:00|10617|10615|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|2361
1734642300000|2024-12-19 21:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1122
1734642600000|2024-12-19 21:10:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1050
1734642900000|2024-12-19 21:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|2082
1734643200000|2024-12-19 21:20:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|3386
1734643500000|2024-12-19 21:25:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|2043
1734643800000|2024-12-19 21:30:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1070
1734644100000|2024-12-19 21:35:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|306
1734644400000|2024-12-19 21:40:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1196
1734644700000|2024-12-19 21:45:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|1554
1734645000000|2024-12-19 21:50:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1641
1734645300000|2024-12-19 21:55:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|3068
1734649200000|2024-12-19 23:00:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|564
1734649500000|2024-12-19 23:05:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|623
1734649800000|2024-12-19 23:10:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|270
1734650100000|2024-12-19 23:15:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10617|10615|236
1734650400000|2024-12-19 23:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|162
1734650700000|2024-12-19 23:25:00|10619|10617|10618.6|10616.6|10619|10617|10618.6|10616.6|217
1734651000000|2024-12-19 23:30:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|460
1734651300000|2024-12-19 23:35:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|501
1734651600000|2024-12-19 23:40:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|113
1734651900000|2024-12-19 23:45:00|||||||||955
1734652200000|2024-12-19 23:50:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|311
1734652500000|2024-12-19 23:55:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|257
1734652800000|2024-12-20 00:00:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|560
1734653100000|2024-12-20 00:05:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|461
1734653400000|2024-12-20 00:10:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|190
1734653700000|2024-12-20 00:15:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|838
1734654000000|2024-12-20 00:20:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|293
1734654300000|2024-12-20 00:25:00|10621.3|10619.3|10620.9|10618.9|10621.3|10619.3|10620.1|10618.1|146
1734654600000|2024-12-20 00:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|99
1734654900000|2024-12-20 00:35:00|||||||||206
1734655200000|2024-12-20 00:40:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|412
1734655500000|2024-12-20 00:45:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|118
1734655800000|2024-12-20 00:50:00|10620.5|10618.5|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|620
1734656100000|2024-12-20 00:55:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|436
1734656400000|2024-12-20 01:00:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|240
1734656700000|2024-12-20 01:05:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|256
1734657000000|2024-12-20 01:10:00|||||||||153
1734657300000|2024-12-20 01:15:00|||||||||397
1734657600000|2024-12-20 01:20:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|887
1734657900000|2024-12-20 01:25:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|128
1734658200000|2024-12-20 01:30:00|10619.8|10617.8|10619.8|10617.8|10620.1|10618.1|10619.4|10617.4|596
1734658500000|2024-12-20 01:35:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|673
1734658800000|2024-12-20 01:40:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|493
1734659100000|2024-12-20 01:45:00|10619.8|10617.8|10620.1|10618.1|10620.1|10618.1|10619.8|10617.8|326
1734659400000|2024-12-20 01:50:00|||||||||465
1734659700000|2024-12-20 01:55:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|660
1734660000000|2024-12-20 02:00:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|738
1734660300000|2024-12-20 02:05:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|166
1734660600000|2024-12-20 02:10:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|271
1734660900000|2024-12-20 02:15:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|219
1734661200000|2024-12-20 02:20:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|305
1734661500000|2024-12-20 02:25:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|647
1734661800000|2024-12-20 02:30:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|328
1734662100000|2024-12-20 02:35:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|122
1734662400000|2024-12-20 02:40:00|||||||||89
1734662700000|2024-12-20 02:45:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|159
1734663000000|2024-12-20 02:50:00|10621.7|10619.7|10621.3|10619.3|10621.7|10619.7|10620.9|10618.9|402
1734663300000|2024-12-20 02:55:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|238
1734663600000|2024-12-20 03:00:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|199
1734663900000|2024-12-20 03:05:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1059
1734664200000|2024-12-20 03:10:00|||||||||128
1734664500000|2024-12-20 03:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|833
1734664800000|2024-12-20 03:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|807
1734665100000|2024-12-20 03:25:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|460
1734665400000|2024-12-20 03:30:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|127
1734665700000|2024-12-20 03:35:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|270
1734666000000|2024-12-20 03:40:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|723
1734666300000|2024-12-20 03:45:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|515
1734666600000|2024-12-20 03:50:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|472
1734666900000|2024-12-20 03:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|841
1734667200000|2024-12-20 04:00:00|10624|10622|10622.5|10620.5|10624|10622|10622.5|10620.5|880
1734667500000|2024-12-20 04:05:00|||||||||32
1734667800000|2024-12-20 04:10:00|10621.7|10619.7|10622.1|10620.1|10622.5|10620.5|10621.7|10619.7|213
1734668100000|2024-12-20 04:15:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|247
1734668400000|2024-12-20 04:20:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|244
1734668700000|2024-12-20 04:25:00|||||||||81
1734669000000|2024-12-20 04:30:00|||||||||211
1734669300000|2024-12-20 04:35:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|211
1734669600000|2024-12-20 04:40:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|138
1734669900000|2024-12-20 04:45:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|912
1734670200000|2024-12-20 04:50:00|||||||||23
1734670500000|2024-12-20 04:55:00|||||||||105
1734670800000|2024-12-20 05:00:00|||||||||118
1734671100000|2024-12-20 05:05:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|416
1734671400000|2024-12-20 05:10:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|308
1734671700000|2024-12-20 05:15:00|10620.5|10618.5|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|529
1734672000000|2024-12-20 05:20:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|409
1734672300000|2024-12-20 05:25:00|||||||||127
1734672600000|2024-12-20 05:30:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|400
1734672900000|2024-12-20 05:35:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|967
1734673200000|2024-12-20 05:40:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|175
1734673500000|2024-12-20 05:45:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|535
1734673800000|2024-12-20 05:50:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|114
1734674100000|2024-12-20 05:55:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|1157
1734674400000|2024-12-20 06:00:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|205
1734674700000|2024-12-20 06:05:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|291
1734675000000|2024-12-20 06:10:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|567
1734675300000|2024-12-20 06:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|529
1734675600000|2024-12-20 06:20:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|227
1734675900000|2024-12-20 06:25:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|593
1734676200000|2024-12-20 06:30:00|||||||||128
1734676500000|2024-12-20 06:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|547
1734676800000|2024-12-20 06:40:00|||||||||605
1734677100000|2024-12-20 06:45:00|||||||||607
1734677400000|2024-12-20 06:50:00|||||||||116
1734677700000|2024-12-20 06:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|660
1734678000000|2024-12-20 07:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1302
1734678300000|2024-12-20 07:05:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1277
1734678600000|2024-12-20 07:10:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|882
1734678900000|2024-12-20 07:15:00|10628.7|10626.7|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|3911
1734679200000|2024-12-20 07:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1016
1734679500000|2024-12-20 07:25:00|||||||||128
1734679800000|2024-12-20 07:30:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624|10622|1840
1734680100000|2024-12-20 07:35:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|2060
1734680400000|2024-12-20 07:40:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1967
1734680700000|2024-12-20 07:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1063
1734681000000|2024-12-20 07:50:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1372
1734681300000|2024-12-20 07:55:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|1141
1734681600000|2024-12-20 08:00:00|10627.2|10625.2|10624|10622|10627.2|10625.2|10624|10622|2995
1734681900000|2024-12-20 08:05:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|1823
1734682200000|2024-12-20 08:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|905
1734682500000|2024-12-20 08:15:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|2858
1734682800000|2024-12-20 08:20:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10626.4|10624.4|3187
1734683100000|2024-12-20 08:25:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|2668
1734683400000|2024-12-20 08:30:00|10629.5|10627.5|10627.2|10625.2|10630.3|10628.3|10625.6|10623.6|3116
1734683700000|2024-12-20 08:35:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|770
1734684000000|2024-12-20 08:40:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1175
1734684300000|2024-12-20 08:45:00|10628|10626|10626.4|10624.4|10628|10626|10625.6|10623.6|1493
1734684600000|2024-12-20 08:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|1639
1734684900000|2024-12-20 08:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2077
1734685200000|2024-12-20 09:00:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|1439
1734685500000|2024-12-20 09:05:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1621
1734685800000|2024-12-20 09:10:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|1336
1734686100000|2024-12-20 09:15:00|10629.5|10627.5|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|1524
1734686400000|2024-12-20 09:20:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|982
1734686700000|2024-12-20 09:25:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10624|10622|2563
1734687000000|2024-12-20 09:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1338
1734687300000|2024-12-20 09:35:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|483
1734687600000|2024-12-20 09:40:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|813
1734687900000|2024-12-20 09:45:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|1048
1734688200000|2024-12-20 09:50:00|10628.3|10626.3|10628.7|10626.7|10628.7|10626.7|10628|10626|564
1734688500000|2024-12-20 09:55:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|1401
1734688800000|2024-12-20 10:00:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1353
1734689100000|2024-12-20 10:05:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1745
1734689400000|2024-12-20 10:10:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|1084
1734689700000|2024-12-20 10:15:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|891
1734690000000|2024-12-20 10:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1120
1734690300000|2024-12-20 10:25:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|3203
1734690600000|2024-12-20 10:30:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|1782
1734690900000|2024-12-20 10:35:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2009
1734691200000|2024-12-20 10:40:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1124
1734691500000|2024-12-20 10:45:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1770
1734691800000|2024-12-20 10:50:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2821
1734692100000|2024-12-20 10:55:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|1957
1734692400000|2024-12-20 11:00:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|956
1734692700000|2024-12-20 11:05:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|1727
1734693000000|2024-12-20 11:10:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|1469
1734693300000|2024-12-20 11:15:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|676
1734693600000|2024-12-20 11:20:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|247
1734693900000|2024-12-20 11:25:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|5230
1734694200000|2024-12-20 11:30:00|10631.9|10629.9|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|814
1734694500000|2024-12-20 11:35:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|2271
1734694800000|2024-12-20 11:40:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1711
1734695100000|2024-12-20 11:45:00|10635|10633|10632.6|10630.6|10635|10633|10632.6|10630.6|1702
1734695400000|2024-12-20 11:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|2267
1734695700000|2024-12-20 11:55:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|1088
1734696000000|2024-12-20 12:00:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1388
1734696300000|2024-12-20 12:05:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|1644
1734696600000|2024-12-20 12:10:00|10632.6|10630.6|10636.5|10634.5|10636.5|10634.5|10632.6|10630.6|1985
1734696900000|2024-12-20 12:15:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|2311
1734697200000|2024-12-20 12:20:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|2331
1734697500000|2024-12-20 12:25:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1885
1734697800000|2024-12-20 12:30:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|2844
1734698100000|2024-12-20 12:35:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|2815
1734698400000|2024-12-20 12:40:00|10635|10633|10635|10633|10636.5|10634.5|10634.2|10632.2|1737
1734698700000|2024-12-20 12:45:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|1319
1734699000000|2024-12-20 12:50:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|2175
1734699300000|2024-12-20 12:55:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|1707
1734699600000|2024-12-20 13:00:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2215
1734699900000|2024-12-20 13:05:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|3358
1734700200000|2024-12-20 13:10:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|3846
1734700500000|2024-12-20 13:15:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10632.6|10630.6|2680
1734700800000|2024-12-20 13:20:00|10633.4|10631.4|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|5267
1734701100000|2024-12-20 13:25:00|10636.5|10634.5|10636.2|10634.2|10636.5|10634.5|10635|10633|4766
1734701400000|2024-12-20 13:30:00|10635.8|10633.8|10645.9|10643.9|10649.8|10647.8|10635.4|10633.4|21655
1734701700000|2024-12-20 13:35:00|10646.7|10644.7|10644.4|10642.4|10649|10647|10644.4|10642.4|7291
1734702000000|2024-12-20 13:40:00|10645.1|10643.1|10652.2|10650.2|10653|10651|10644.4|10642.4|14879
1734702300000|2024-12-20 13:45:00|10651.4|10649.4|10649.8|10647.8|10653|10651|10649|10647|12280
1734702600000|2024-12-20 13:50:00|10650.6|10648.6|10651.4|10649.4|10651.8|10649.8|10649|10647|7325
1734702900000|2024-12-20 13:55:00|10652.2|10650.2|10649.8|10647.8|10653|10651|10649|10647|6407
1734703200000|2024-12-20 14:00:00|10650.6|10648.6|10651.4|10649.4|10653.7|10651.7|10649.8|10647.8|7429
1734703500000|2024-12-20 14:05:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10649|10647|6333
1734703800000|2024-12-20 14:10:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|4772
1734704100000|2024-12-20 14:15:00|10647.5|10645.5|10649|10647|10650.6|10648.6|10646.7|10644.7|5330
1734704400000|2024-12-20 14:20:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|5872
1734704700000|2024-12-20 14:25:00|10650.6|10648.6|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|5745
1734705000000|2024-12-20 14:30:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10646.7|10644.7|8359
1734705300000|2024-12-20 14:35:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|4477
1734705600000|2024-12-20 14:40:00|10647.5|10645.5|10644.4|10642.4|10647.5|10645.5|10644.4|10642.4|3735
1734705900000|2024-12-20 14:45:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|6151
1734706200000|2024-12-20 14:50:00|10645.9|10643.9|10642|10640|10647.5|10645.5|10642|10640|6186
1734706500000|2024-12-20 14:55:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|5385
1734706800000|2024-12-20 15:00:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10640.5|10638.5|5613
1734707100000|2024-12-20 15:05:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10642|10640|6050
1734707400000|2024-12-20 15:10:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.2|10639.2|6851
1734707700000|2024-12-20 15:15:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642|10640|3291
1734708000000|2024-12-20 15:20:00|10643.6|10641.6|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|3020
1734708300000|2024-12-20 15:25:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10636.5|10634.5|4324
1734708600000|2024-12-20 15:30:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|3336
1734708900000|2024-12-20 15:35:00|10641.2|10639.2|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|3935
1734709200000|2024-12-20 15:40:00|10641.2|10639.2|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|6068
1734709500000|2024-12-20 15:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|3273
1734709800000|2024-12-20 15:50:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2130
1734710100000|2024-12-20 15:55:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|9050
1734710400000|2024-12-20 16:00:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|3295
1734710700000|2024-12-20 16:05:00|10645.1|10643.1|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|3602
1734711000000|2024-12-20 16:10:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|1619
1734711300000|2024-12-20 16:15:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|1484
1734711600000|2024-12-20 16:20:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|923
1734711900000|2024-12-20 16:25:00|10642.8|10640.8|10642.8|10640.8|10644.4|10642.4|10642|10640|2539
1734712200000|2024-12-20 16:30:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|2801
1734712500000|2024-12-20 16:35:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10642|10640|2770
1734712800000|2024-12-20 16:40:00|10643.6|10641.6|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|2433
1734713100000|2024-12-20 16:45:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2240
1734713400000|2024-12-20 16:50:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|7800
1734713700000|2024-12-20 16:55:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|4301
1734714000000|2024-12-20 17:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|5429
1734714300000|2024-12-20 17:05:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|3019
1734714600000|2024-12-20 17:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1835
1734714900000|2024-12-20 17:15:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|2214
1734715200000|2024-12-20 17:20:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|3433
1734715500000|2024-12-20 17:25:00|10650.6|10648.6|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|3448
1734715800000|2024-12-20 17:30:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1752
1734716100000|2024-12-20 17:35:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|4668
1734716400000|2024-12-20 17:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1568
1734716700000|2024-12-20 17:45:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2580
1734717000000|2024-12-20 17:50:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|4837
1734717300000|2024-12-20 17:55:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|763
1734717600000|2024-12-20 18:00:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|3494
1734717900000|2024-12-20 18:05:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|4173
1734718200000|2024-12-20 18:10:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2634
1734718500000|2024-12-20 18:15:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1296
1734718800000|2024-12-20 18:20:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1983
1734719100000|2024-12-20 18:25:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|1152
1734719400000|2024-12-20 18:30:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|3603
1734719700000|2024-12-20 18:35:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1864
1734720000000|2024-12-20 18:40:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|2700
1734720300000|2024-12-20 18:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|2174
1734720600000|2024-12-20 18:50:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1897
1734720900000|2024-12-20 18:55:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1582
1734721200000|2024-12-20 19:00:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|1555
1734721500000|2024-12-20 19:05:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|979
1734721800000|2024-12-20 19:10:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|3778
1734722100000|2024-12-20 19:15:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3981
1734722400000|2024-12-20 19:20:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|1846
1734722700000|2024-12-20 19:25:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2715
1734723000000|2024-12-20 19:30:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|2129
1734723300000|2024-12-20 19:35:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|728
1734723600000|2024-12-20 19:40:00|||||||||900
1734723900000|2024-12-20 19:45:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|533
1734724200000|2024-12-20 19:50:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10635|10633|4621
1734724500000|2024-12-20 19:55:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10632.6|10630.6|8758
1734724800000|2024-12-20 20:00:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|2455
1734725100000|2024-12-20 20:05:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|2463
1734725400000|2024-12-20 20:10:00|10635.4|10633.4|10636.5|10634.5|10636.5|10634.5|10635.4|10633.4|2359
1734725700000|2024-12-20 20:15:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1634
1734726000000|2024-12-20 20:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1504
1734726300000|2024-12-20 20:25:00|||||||||1462
1734726600000|2024-12-20 20:30:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10635|10633|654
1734726900000|2024-12-20 20:35:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|3363
1734727200000|2024-12-20 20:40:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|3611
1734727500000|2024-12-20 20:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1544
1734727800000|2024-12-20 20:50:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1952
1734728100000|2024-12-20 20:55:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|4043
1734728400000|2024-12-20 21:00:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|5772
1734728700000|2024-12-20 21:05:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|2856
1734729000000|2024-12-20 21:10:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1219
1734729300000|2024-12-20 21:15:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|2361
1734729600000|2024-12-20 21:20:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|1170
1734729900000|2024-12-20 21:25:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|4113
1734730200000|2024-12-20 21:30:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1100
1734730500000|2024-12-20 21:35:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|325
1734730800000|2024-12-20 21:40:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|801
1734731100000|2024-12-20 21:45:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|3554
1734731400000|2024-12-20 21:50:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|1128
1734731700000|2024-12-20 21:55:00|10633.4|10631.4|10635|10633|10635.8|10633.8|10633.4|10631.4|3208
1734908400000|2024-12-22 23:00:00|10635|10633|10635.8|10633.8|10638.1|10636.1|10635|10633|1424
1734908700000|2024-12-22 23:05:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|778
1734909000000|2024-12-22 23:10:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|853
1734909300000|2024-12-22 23:15:00|10635|10633|10635|10633|10635|10633|10634.6|10632.6|120
1734909600000|2024-12-22 23:20:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|58
1734909900000|2024-12-22 23:25:00|||||||||41
1734910200000|2024-12-22 23:30:00|10633.4|10631.4|10633|10631|10633.4|10631.4|10632.6|10630.6|1338
1734910500000|2024-12-22 23:35:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|609
1734910800000|2024-12-22 23:40:00|10634.2|10632.2|10635|10633|10635|10633|10633.8|10631.8|374
1734911100000|2024-12-22 23:45:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|182
1734911400000|2024-12-22 23:50:00|10635|10633|10635|10633|10635|10633|10634.6|10632.6|332
1734911700000|2024-12-22 23:55:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|107
1734912000000|2024-12-23 00:00:00|||||||||85
1734912300000|2024-12-23 00:05:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|91
1734912600000|2024-12-23 00:10:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|205
1734912900000|2024-12-23 00:15:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1006
1734913200000|2024-12-23 00:20:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|330
1734913500000|2024-12-23 00:25:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|336
1734913800000|2024-12-23 00:30:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|474
1734914100000|2024-12-23 00:35:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|415
1734914400000|2024-12-23 00:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|342
1734914700000|2024-12-23 00:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|260
1734915000000|2024-12-23 00:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|306
1734915300000|2024-12-23 00:55:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|366
1734915600000|2024-12-23 01:00:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|123
1734915900000|2024-12-23 01:05:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|207
1734916200000|2024-12-23 01:10:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|62
1734916500000|2024-12-23 01:15:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|30
1734916800000|2024-12-23 01:20:00|||||||||41
1734917100000|2024-12-23 01:25:00|||||||||1
1734917400000|2024-12-23 01:30:00|||||||||235
1734917700000|2024-12-23 01:35:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|285
1734918000000|2024-12-23 01:40:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|91
1734918300000|2024-12-23 01:45:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|309
1734918600000|2024-12-23 01:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|167
1734918900000|2024-12-23 01:55:00|||||||||548
1734919200000|2024-12-23 02:00:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|826
1734919500000|2024-12-23 02:05:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|28
1734920100000|2024-12-23 02:15:00|10634.2|10632.2|10633.4|10631.4|10634.6|10632.6|10633.4|10631.4|713
1734920400000|2024-12-23 02:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|496
1734920700000|2024-12-23 02:25:00|10633.4|10631.4|10634.2|10632.2|10634.6|10632.6|10633.4|10631.4|1001
1734921000000|2024-12-23 02:30:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|126
1734921300000|2024-12-23 02:35:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|256
1734921600000|2024-12-23 02:40:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|244
1734921900000|2024-12-23 02:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|750
1734922200000|2024-12-23 02:50:00|||||||||1
1734922500000|2024-12-23 02:55:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|84
1734922800000|2024-12-23 03:00:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|91
1734923100000|2024-12-23 03:05:00|||||||||100
1734923400000|2024-12-23 03:10:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|573
1734923700000|2024-12-23 03:15:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|140
1734924000000|2024-12-23 03:20:00|10632.3|10630.3|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|181
1734924300000|2024-12-23 03:25:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|40
1734924600000|2024-12-23 03:30:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|130
1734924900000|2024-12-23 03:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|269
1734925200000|2024-12-23 03:40:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|131
1734925500000|2024-12-23 03:45:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|66
1734925800000|2024-12-23 03:50:00|||||||||5
1734926100000|2024-12-23 03:55:00|10633.8|10631.8|10633.4|10631.4|10633.8|10631.8|10633.4|10631.4|73
1734926400000|2024-12-23 04:00:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|143
1734926700000|2024-12-23 04:05:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|801
1734927000000|2024-12-23 04:10:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|410
1734927300000|2024-12-23 04:15:00|||||||||103
1734927600000|2024-12-23 04:20:00|10635|10633|10635|10633|10635|10633|10635|10633|16
1734927900000|2024-12-23 04:25:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|337
1734928200000|2024-12-23 04:30:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|448
1734928500000|2024-12-23 04:35:00|||||||||233
1734928800000|2024-12-23 04:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|375
1734929400000|2024-12-23 04:50:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|253
1734929700000|2024-12-23 04:55:00|||||||||117
1734930000000|2024-12-23 05:00:00|||||||||73
1734930300000|2024-12-23 05:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|282
1734930600000|2024-12-23 05:10:00|||||||||13
1734930900000|2024-12-23 05:15:00|||||||||30
1734931200000|2024-12-23 05:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|985
1734931500000|2024-12-23 05:25:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|106
1734931800000|2024-12-23 05:30:00|||||||||4
1734932100000|2024-12-23 05:35:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|46
1734932400000|2024-12-23 05:40:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|194
1734932700000|2024-12-23 05:45:00|10632.3|10630.3|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|396
1734933000000|2024-12-23 05:50:00|||||||||78
1734933300000|2024-12-23 05:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|46
1734933600000|2024-12-23 06:00:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|477
1734933900000|2024-12-23 06:05:00|||||||||6
1734934200000|2024-12-23 06:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|60
1734934500000|2024-12-23 06:15:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|352
1734934800000|2024-12-23 06:20:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|633
1734935100000|2024-12-23 06:25:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|401
1734935400000|2024-12-23 06:30:00|10633|10631|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|407
1734935700000|2024-12-23 06:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|134
1734936000000|2024-12-23 06:40:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|356
1734936300000|2024-12-23 06:45:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|844
1734936600000|2024-12-23 06:50:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|110
1734936900000|2024-12-23 06:55:00|10635.4|10633.4|10635|10633|10635.4|10633.4|10635|10633|220
1734937200000|2024-12-23 07:00:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1146
1734937500000|2024-12-23 07:05:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|764
1734937800000|2024-12-23 07:10:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|144
1734938100000|2024-12-23 07:15:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|764
1734938400000|2024-12-23 07:20:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|438
1734938700000|2024-12-23 07:25:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|544
1734939000000|2024-12-23 07:30:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|149
1734939300000|2024-12-23 07:35:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|172
1734939600000|2024-12-23 07:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|272
1734939900000|2024-12-23 07:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|374
1734940200000|2024-12-23 07:50:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|623
1734940500000|2024-12-23 07:55:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1186
1734940800000|2024-12-23 08:00:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1710
1734941100000|2024-12-23 08:05:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|175
1734941400000|2024-12-23 08:10:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|754
1734941700000|2024-12-23 08:15:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|204
1734942000000|2024-12-23 08:20:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|344
1734942300000|2024-12-23 08:25:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|416
1734942600000|2024-12-23 08:30:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|408
1734942900000|2024-12-23 08:35:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|261
1734943200000|2024-12-23 08:40:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|693
1734943500000|2024-12-23 08:45:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|403
1734943800000|2024-12-23 08:50:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1706
1734944100000|2024-12-23 08:55:00|10628|10626|10626.4|10624.4|10629.5|10627.5|10626.4|10624.4|946
1734944400000|2024-12-23 09:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|809
1734944700000|2024-12-23 09:05:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|460
1734945000000|2024-12-23 09:10:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|285
1734945300000|2024-12-23 09:15:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10626.4|10624.4|627
1734945600000|2024-12-23 09:20:00|10628.7|10626.7|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|857
1734945900000|2024-12-23 09:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|336
1734946200000|2024-12-23 09:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|227
1734946500000|2024-12-23 09:35:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1009
1734946800000|2024-12-23 09:40:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|152
1734947100000|2024-12-23 09:45:00|10628|10626|10628|10626|10628|10626|10628|10626|782
1734947400000|2024-12-23 09:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|337
1734947700000|2024-12-23 09:55:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|563
1734948000000|2024-12-23 10:00:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|176
1734948300000|2024-12-23 10:05:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|1026
1734948600000|2024-12-23 10:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|906
1734948900000|2024-12-23 10:15:00|10629.1|10627.1|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|373
1734949200000|2024-12-23 10:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|548
1734949500000|2024-12-23 10:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|124
1734949800000|2024-12-23 10:30:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|471
1734950100000|2024-12-23 10:35:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|659
1734950400000|2024-12-23 10:40:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1983
1734950700000|2024-12-23 10:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|424
1734951000000|2024-12-23 10:50:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|211
1734951300000|2024-12-23 10:55:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|472
1734951600000|2024-12-23 11:00:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|286
1734951900000|2024-12-23 11:05:00|||||||||464
1734952200000|2024-12-23 11:10:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|320
1734952500000|2024-12-23 11:15:00|||||||||141
1734952800000|2024-12-23 11:20:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|819
1734953100000|2024-12-23 11:25:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|321
1734953400000|2024-12-23 11:30:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|243
1734953700000|2024-12-23 11:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|984
1734954000000|2024-12-23 11:40:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|610
1734954300000|2024-12-23 11:45:00|10629.1|10627.1|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1034
1734954600000|2024-12-23 11:50:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|673
1734954900000|2024-12-23 11:55:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|158
1734955200000|2024-12-23 12:00:00|10629.1|10627.1|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|551
1734955500000|2024-12-23 12:05:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|191
1734955800000|2024-12-23 12:10:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|522
1734956100000|2024-12-23 12:15:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|169
1734956400000|2024-12-23 12:20:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|747
1734956700000|2024-12-23 12:25:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10624.8|10622.8|1052
1734957000000|2024-12-23 12:30:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624|10622|892
1734957300000|2024-12-23 12:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1091
1734957600000|2024-12-23 12:40:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1302
1734957900000|2024-12-23 12:45:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|757
1734958200000|2024-12-23 12:50:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1302
1734958500000|2024-12-23 12:55:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2160
1734958800000|2024-12-23 13:00:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624|10622|2541
1734959100000|2024-12-23 13:05:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|2302
1734959400000|2024-12-23 13:10:00|10626.8|10624.8|10624.8|10622.8|10626.8|10624.8|10624.8|10622.8|1565
1734959700000|2024-12-23 13:15:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1780
1734960000000|2024-12-23 13:20:00|10625.6|10623.6|10628|10626|10628|10626|10624.8|10622.8|4279
1734960300000|2024-12-23 13:25:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|3957
1734960600000|2024-12-23 13:30:00|10628|10626|10625.6|10623.6|10629.5|10627.5|10624.8|10622.8|4714
1734960900000|2024-12-23 13:35:00|10626.4|10624.4|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|1713
1734961200000|2024-12-23 13:40:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2359
1734961500000|2024-12-23 13:45:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10626.4|10624.4|1020
1734961800000|2024-12-23 13:50:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10625.6|10623.6|822
1734962100000|2024-12-23 13:55:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|981
1734962400000|2024-12-23 14:00:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|2591
1734962700000|2024-12-23 14:05:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|2306
1734963000000|2024-12-23 14:10:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1117
1734963300000|2024-12-23 14:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1706
1734963600000|2024-12-23 14:20:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10625.6|10623.6|1136
1734963900000|2024-12-23 14:25:00|10628.3|10626.3|10628|10626|10629.5|10627.5|10628|10626|2286
1734964200000|2024-12-23 14:30:00|10628.7|10626.7|10627.2|10625.2|10630.3|10628.3|10627.2|10625.2|1485
1734964500000|2024-12-23 14:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1686
1734964800000|2024-12-23 14:40:00|10625.6|10623.6|10624|10622|10626.4|10624.4|10623.3|10621.3|7599
1734965100000|2024-12-23 14:45:00|10623.3|10621.3|10621.7|10619.7|10624|10622|10620.9|10618.9|2868
1734965400000|2024-12-23 14:50:00|10622.5|10620.5|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|1432
1734965700000|2024-12-23 14:55:00|10618.6|10616.6|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|4299
1734966000000|2024-12-23 15:00:00|10619|10617|10620.9|10618.9|10622.5|10620.5|10618.6|10616.6|7036
1734966300000|2024-12-23 15:05:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10617.8|10615.8|3410
1734966600000|2024-12-23 15:10:00|10618.6|10616.6|10617|10615|10620.1|10618.1|10616.2|10614.2|3642
1734966900000|2024-12-23 15:15:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|2433
1734967200000|2024-12-23 15:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10614.7|10612.7|2036
1734967500000|2024-12-23 15:25:00|10617|10615|10615.5|10613.5|10617.4|10615.4|10615.5|10613.5|3739
1734967800000|2024-12-23 15:30:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|5140
1734968100000|2024-12-23 15:35:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|4465
1734968400000|2024-12-23 15:40:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|1143
1734968700000|2024-12-23 15:45:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1638
1734969000000|2024-12-23 15:50:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|2416
1734969300000|2024-12-23 15:55:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|1987
1734969600000|2024-12-23 16:00:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1429
1734969900000|2024-12-23 16:05:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10616.2|10614.2|1866
1734970200000|2024-12-23 16:10:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|944
1734970500000|2024-12-23 16:15:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|712
1734970800000|2024-12-23 16:20:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|909
1734971100000|2024-12-23 16:25:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|575
1734971400000|2024-12-23 16:30:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|729
1734971700000|2024-12-23 16:35:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10614.7|10612.7|2637
1734972000000|2024-12-23 16:40:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1815
1734972300000|2024-12-23 16:45:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|2164
1734972600000|2024-12-23 16:50:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|1092
1734972900000|2024-12-23 16:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1412
1734973200000|2024-12-23 17:00:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1418
1734973500000|2024-12-23 17:05:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|997
1734973800000|2024-12-23 17:10:00|||||||||746
1734974100000|2024-12-23 17:15:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1661
1734974400000|2024-12-23 17:20:00|10617.4|10615.4|10617|10615|10617.4|10615.4|10616.2|10614.2|2525
1734974700000|2024-12-23 17:25:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|2587
1734975000000|2024-12-23 17:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|3417
1734975300000|2024-12-23 17:35:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1240
1734975600000|2024-12-23 17:40:00|10614.7|10612.7|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|2554
1734975900000|2024-12-23 17:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1649
1734976200000|2024-12-23 17:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|4020
1734976500000|2024-12-23 17:55:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|5012
1734976800000|2024-12-23 18:00:00|10614.7|10612.7|10615.1|10613.1|10615.5|10613.5|10613.1|10611.1|3103
1734977100000|2024-12-23 18:05:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|2235
1734977400000|2024-12-23 18:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|2634
1734977700000|2024-12-23 18:15:00|||||||||916
1734978000000|2024-12-23 18:20:00|10612.3|10610.3|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|3329
1734978300000|2024-12-23 18:25:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|610
1734978600000|2024-12-23 18:30:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|1890
1734978900000|2024-12-23 18:35:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|2689
1734979200000|2024-12-23 18:40:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|1473
1734979500000|2024-12-23 18:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|5089
1734979800000|2024-12-23 18:50:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|19547
1734980100000|2024-12-23 18:55:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|2984
1734980400000|2024-12-23 19:00:00|10610|10608|10610|10608|10611.5|10609.5|10609.2|10607.2|1372
1734980700000|2024-12-23 19:05:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|2774
1734981000000|2024-12-23 19:10:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|2686
1734981300000|2024-12-23 19:15:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2324
1734981600000|2024-12-23 19:20:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|1909
1734981900000|2024-12-23 19:25:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|2797
1734982200000|2024-12-23 19:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1760
1734982500000|2024-12-23 19:35:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1687
1734982800000|2024-12-23 19:40:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1392
1734983100000|2024-12-23 19:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1438
1734983400000|2024-12-23 19:50:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1953
1734983700000|2024-12-23 19:55:00|10610|10608|10606.9|10604.9|10610|10608|10606.9|10604.9|5540
1734984000000|2024-12-23 20:00:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|6470
1734984300000|2024-12-23 20:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|1370
1734984600000|2024-12-23 20:10:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|2000
1734984900000|2024-12-23 20:15:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1211
1734985200000|2024-12-23 20:20:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|639
1734985500000|2024-12-23 20:25:00|||||||||3442
1734985800000|2024-12-23 20:30:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|972
1734986100000|2024-12-23 20:35:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|2401
1734986400000|2024-12-23 20:40:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|2312
1734986700000|2024-12-23 20:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1284
1734987000000|2024-12-23 20:50:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|1502
1734987300000|2024-12-23 20:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|2549
1734987600000|2024-12-23 21:00:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|1855
1734987900000|2024-12-23 21:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|1219
1734988200000|2024-12-23 21:10:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1348
1734988500000|2024-12-23 21:15:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|2355
1734988800000|2024-12-23 21:20:00|||||||||189
1734989100000|2024-12-23 21:25:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|237
1734989400000|2024-12-23 21:30:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1071
1734989700000|2024-12-23 21:35:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|313
1734990000000|2024-12-23 21:40:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|488
1734990300000|2024-12-23 21:45:00|||||||||619
1734990600000|2024-12-23 21:50:00|10610|10608|10610|10608|10610|10608|10610|10608|734
1734990900000|2024-12-23 21:55:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|1665
1734994800000|2024-12-23 23:00:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|270
1734995100000|2024-12-23 23:05:00|||||||||154
1734995400000|2024-12-23 23:10:00|||||||||63
1734995700000|2024-12-23 23:15:00|||||||||6
1734996000000|2024-12-23 23:20:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|96
1734996300000|2024-12-23 23:25:00|||||||||19
1734996600000|2024-12-23 23:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|186
1734996900000|2024-12-23 23:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|39
1734997200000|2024-12-23 23:40:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|226
1734997500000|2024-12-23 23:45:00|||||||||86
1734997800000|2024-12-23 23:50:00|||||||||97
1734998100000|2024-12-23 23:55:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|106
1734998400000|2024-12-24 00:00:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|206
1734998700000|2024-12-24 00:05:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|67
1734999000000|2024-12-24 00:10:00|||||||||64
1734999300000|2024-12-24 00:15:00|||||||||207
1734999600000|2024-12-24 00:20:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|234
1734999900000|2024-12-24 00:25:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|73
1735000200000|2024-12-24 00:30:00|||||||||414
1735000500000|2024-12-24 00:35:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|183
1735000800000|2024-12-24 00:40:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|85
1735001100000|2024-12-24 00:45:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|299
1735001400000|2024-12-24 00:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|342
1735001700000|2024-12-24 00:55:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|537
1735002000000|2024-12-24 01:00:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|172
1735002300000|2024-12-24 01:05:00|||||||||80
1735002600000|2024-12-24 01:10:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|406
1735002900000|2024-12-24 01:15:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|469
1735003200000|2024-12-24 01:20:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.5|10611.5|143
1735003500000|2024-12-24 01:25:00|10613.5|10611.5|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|323
1735003800000|2024-12-24 01:30:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|124
1735004100000|2024-12-24 01:35:00|||||||||33
1735004400000|2024-12-24 01:40:00|||||||||88
1735004700000|2024-12-24 01:45:00|||||||||21
1735005000000|2024-12-24 01:50:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|242
1735005300000|2024-12-24 01:55:00|10612.7|10610.7|10612.3|10610.3|10612.7|10610.7|10612.3|10610.3|680
1735005600000|2024-12-24 02:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|182
1735005900000|2024-12-24 02:05:00|||||||||75
1735006200000|2024-12-24 02:10:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|148
1735006500000|2024-12-24 02:15:00|||||||||93
1735006800000|2024-12-24 02:20:00|||||||||153
1735007100000|2024-12-24 02:25:00|||||||||75
1735007400000|2024-12-24 02:30:00|||||||||7
1735007700000|2024-12-24 02:35:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|731
1735008000000|2024-12-24 02:40:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|91
1735008300000|2024-12-24 02:45:00|||||||||57
1735008600000|2024-12-24 02:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|518
1735008900000|2024-12-24 02:55:00|10612.7|10610.7|10612.3|10610.3|10612.7|10610.7|10612.3|10610.3|47
1735009200000|2024-12-24 03:00:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.9|10609.9|144
1735009500000|2024-12-24 03:05:00|||||||||65
1735009800000|2024-12-24 03:10:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|200
1735010400000|2024-12-24 03:20:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|326
1735010700000|2024-12-24 03:25:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|262
1735011000000|2024-12-24 03:30:00|||||||||29
1735011300000|2024-12-24 03:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|163
1735011900000|2024-12-24 03:45:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|154
1735012200000|2024-12-24 03:50:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|125
1735012500000|2024-12-24 03:55:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|311
1735012800000|2024-12-24 04:00:00|||||||||12
1735013100000|2024-12-24 04:05:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|144
1735013400000|2024-12-24 04:10:00|||||||||1
1735013700000|2024-12-24 04:15:00|||||||||36
1735014000000|2024-12-24 04:20:00|||||||||5
1735014300000|2024-12-24 04:25:00|||||||||14
1735014600000|2024-12-24 04:30:00|||||||||42
1735014900000|2024-12-24 04:35:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|144
1735015200000|2024-12-24 04:40:00|||||||||3
1735015500000|2024-12-24 04:45:00|||||||||9
1735015800000|2024-12-24 04:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|90
1735016100000|2024-12-24 04:55:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|93
1735016400000|2024-12-24 05:00:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|50
1735016700000|2024-12-24 05:05:00|||||||||9
1735017000000|2024-12-24 05:10:00|||||||||7
1735017300000|2024-12-24 05:15:00|||||||||5
1735017600000|2024-12-24 05:20:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|257
1735017900000|2024-12-24 05:25:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|122
1735018200000|2024-12-24 05:30:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|44
1735018500000|2024-12-24 05:35:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|195
1735018800000|2024-12-24 05:40:00|||||||||1
1735019100000|2024-12-24 05:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|43
1735019400000|2024-12-24 05:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|50
1735019700000|2024-12-24 05:55:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|401
1735020000000|2024-12-24 06:00:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|614
1735020300000|2024-12-24 06:05:00|10610.4|10608.4|10610|10608|10610.4|10608.4|10610|10608|99
1735020600000|2024-12-24 06:10:00|||||||||198
1735020900000|2024-12-24 06:15:00|||||||||235
1735021200000|2024-12-24 06:20:00|||||||||2
1735021500000|2024-12-24 06:25:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|150
1735021800000|2024-12-24 06:30:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|120
1735022100000|2024-12-24 06:35:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|101
1735022400000|2024-12-24 06:40:00|||||||||322
1735022700000|2024-12-24 06:45:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|407
1735023000000|2024-12-24 06:50:00|10611.9|10609.9|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|318
1735023300000|2024-12-24 06:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|181
1735023600000|2024-12-24 07:00:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|182
1735023900000|2024-12-24 07:05:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|157
1735024200000|2024-12-24 07:10:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|300
1735024500000|2024-12-24 07:15:00|||||||||179
1735024800000|2024-12-24 07:20:00|10609.6|10607.6|10610|10608|10610|10608|10609.2|10607.2|118
1735025100000|2024-12-24 07:25:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|147
1735025400000|2024-12-24 07:30:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|657
1735025700000|2024-12-24 07:35:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|762
1735026000000|2024-12-24 07:40:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|443
1735026300000|2024-12-24 07:45:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|77
1735026600000|2024-12-24 07:50:00|||||||||21
1735026900000|2024-12-24 07:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|350
1735027200000|2024-12-24 08:00:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|625
1735027500000|2024-12-24 08:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|30
1735027800000|2024-12-24 08:10:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|491
1735028100000|2024-12-24 08:15:00|10610|10608|10610|10608|10610|10608|10610|10608|68
1735028400000|2024-12-24 08:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|372
1735028700000|2024-12-24 08:25:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|417
1735029000000|2024-12-24 08:30:00|||||||||95
1735029300000|2024-12-24 08:35:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|216
1735029600000|2024-12-24 08:40:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1221
1735029900000|2024-12-24 08:45:00|||||||||172
1735030200000|2024-12-24 08:50:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|342
1735030500000|2024-12-24 08:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|539
1735030800000|2024-12-24 09:00:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1010
1735031100000|2024-12-24 09:05:00|||||||||145
1735031400000|2024-12-24 09:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|341
1735031700000|2024-12-24 09:15:00|||||||||72
1735032000000|2024-12-24 09:20:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|908
1735032300000|2024-12-24 09:25:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|485
1735032600000|2024-12-24 09:30:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|323
1735032900000|2024-12-24 09:35:00|10610|10608|10610|10608|10610|10608|10610|10608|47
1735033200000|2024-12-24 09:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|115
1735033500000|2024-12-24 09:45:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|280
1735033800000|2024-12-24 09:50:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|210
1735034100000|2024-12-24 09:55:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|759
1735034400000|2024-12-24 10:00:00|10610|10608|10610|10608|10610|10608|10610|10608|1338
1735034700000|2024-12-24 10:05:00|||||||||280
1735035000000|2024-12-24 10:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|168
1735035300000|2024-12-24 10:15:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|143
1735035600000|2024-12-24 10:20:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|282
1735035900000|2024-12-24 10:25:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|353
1735036200000|2024-12-24 10:30:00|||||||||3
1735036500000|2024-12-24 10:35:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|52
1735036800000|2024-12-24 10:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|876
1735037100000|2024-12-24 10:45:00|||||||||84
1735037400000|2024-12-24 10:50:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|143
1735037700000|2024-12-24 10:55:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|149
1735038000000|2024-12-24 11:00:00|||||||||97
1735038300000|2024-12-24 11:05:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|168
1735038600000|2024-12-24 11:10:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|1184
1735038900000|2024-12-24 11:15:00|||||||||42
1735039200000|2024-12-24 11:20:00|||||||||4
1735039500000|2024-12-24 11:25:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|156
1735039800000|2024-12-24 11:30:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1435
1735040100000|2024-12-24 11:35:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|197
1735040400000|2024-12-24 11:40:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|560
1735040700000|2024-12-24 11:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|269
1735041000000|2024-12-24 11:50:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|357
1735041300000|2024-12-24 11:55:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|507
1735041600000|2024-12-24 12:00:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|256
1735041900000|2024-12-24 12:05:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1010
1735042200000|2024-12-24 12:10:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|889
1735042500000|2024-12-24 12:15:00|10606.5|10604.5|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|1645
1735042800000|2024-12-24 12:20:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|528
1735043100000|2024-12-24 12:25:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|755
1735043400000|2024-12-24 12:30:00|||||||||445
1735043700000|2024-12-24 12:35:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|598
1735044000000|2024-12-24 12:40:00|10602.2|10600.2|10603|10601|10603.3|10601.3|10602.2|10600.2|892
1735044300000|2024-12-24 12:45:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|418
1735044600000|2024-12-24 12:50:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|582
1735044900000|2024-12-24 12:55:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1047
1735045200000|2024-12-24 13:00:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1222
1735045500000|2024-12-24 13:05:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1624
1735045800000|2024-12-24 13:10:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|838
1735046100000|2024-12-24 13:15:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|2246
1735046400000|2024-12-24 13:20:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|2520
1735046700000|2024-12-24 13:25:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|1819
1735047000000|2024-12-24 13:30:00|10603.3|10601.3|10603|10601|10603.7|10601.7|10602.2|10600.2|4317
1735047300000|2024-12-24 13:35:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10599.8|10597.8|5611
1735047600000|2024-12-24 13:40:00|10599.8|10597.8|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|8403
1735047900000|2024-12-24 13:45:00|10599|10597|10599|10597|10599.8|10597.8|10598.3|10596.3|7752
1735048200000|2024-12-24 13:50:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|2070
1735048500000|2024-12-24 13:55:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|1881
1735048800000|2024-12-24 14:00:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2753
1735049100000|2024-12-24 14:05:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|451
1735049400000|2024-12-24 14:10:00|10598.3|10596.3|10599|10597|10599|10597|10597.5|10595.5|1533
1735049700000|2024-12-24 14:15:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|1032
1735050000000|2024-12-24 14:20:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|2797
1735050300000|2024-12-24 14:25:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|1405
1735050600000|2024-12-24 14:30:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|2152
1735050900000|2024-12-24 14:35:00|10596.7|10594.7|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|4949
1735051200000|2024-12-24 14:40:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1020
1735051500000|2024-12-24 14:45:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1396
1735051800000|2024-12-24 14:50:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10596.7|10594.7|3124
1735052100000|2024-12-24 14:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|2388
1735052400000|2024-12-24 15:00:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|2624
1735052700000|2024-12-24 15:05:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|2347
1735053000000|2024-12-24 15:10:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|1263
1735053300000|2024-12-24 15:15:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2114
1735053600000|2024-12-24 15:20:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|3645
1735053900000|2024-12-24 15:25:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|4168
1735054200000|2024-12-24 15:30:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|3677
1735054500000|2024-12-24 15:35:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|1976
1735054800000|2024-12-24 15:40:00|10596.3|10594.3|10596.7|10594.7|10597.1|10595.1|10595.1|10593.1|6355
1735055100000|2024-12-24 15:45:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|2454
1735055400000|2024-12-24 15:50:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|2563
1735055700000|2024-12-24 15:55:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|3233
1735056000000|2024-12-24 16:00:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|1855
1735056300000|2024-12-24 16:05:00|10595.9|10593.9|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|2861
1735056600000|2024-12-24 16:10:00|||||||||2375
1735056900000|2024-12-24 16:15:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|2941
1735057200000|2024-12-24 16:20:00|10595.1|10593.1|10595.9|10593.9|10596.7|10594.7|10595.1|10593.1|3666
1735057500000|2024-12-24 16:25:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|7589
1735057800000|2024-12-24 16:30:00|10594.8|10592.8|10601.4|10599.4|10601.4|10599.4|10593.6|10591.6|12877
1735058100000|2024-12-24 16:35:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10599.8|10597.8|7502
1735058400000|2024-12-24 16:40:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|4152
1735058700000|2024-12-24 16:45:00|10599.8|10597.8|10596.7|10594.7|10599.8|10597.8|10596.7|10594.7|4303
1735059000000|2024-12-24 16:50:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10597.5|10595.5|2385
1735059300000|2024-12-24 16:55:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|902
1735059600000|2024-12-24 17:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1179
1735059900000|2024-12-24 17:05:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|2143
1735060200000|2024-12-24 17:10:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|2430
1735060500000|2024-12-24 17:15:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|2024
1735060800000|2024-12-24 17:20:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|4010
1735061100000|2024-12-24 17:25:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|2356
1735061400000|2024-12-24 17:30:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1537
1735061700000|2024-12-24 17:35:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|3190
1735062000000|2024-12-24 17:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1411
1735062300000|2024-12-24 17:45:00|10606.5|10604.5|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|3073
1735062600000|2024-12-24 17:50:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|1952
1735062900000|2024-12-24 17:55:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10607.6|10605.6|6652
1735063200000|2024-12-24 18:00:00|10610.8|10608.8|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|4614
1735063500000|2024-12-24 18:05:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|2542
1735063800000|2024-12-24 18:10:00|10607.6|10605.6|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1556
1735064100000|2024-12-24 18:15:00|10608|10606|10608|10606|10608|10606|10608|10606|0
1735167600000|2024-12-25 23:00:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|438
1735167900000|2024-12-25 23:05:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|134
1735168200000|2024-12-25 23:10:00|10606.5|10604.5|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|41
1735168500000|2024-12-25 23:15:00|||||||||14
1735168800000|2024-12-25 23:20:00|||||||||13
1735169100000|2024-12-25 23:25:00|||||||||99
1735169400000|2024-12-25 23:30:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|116
1735169700000|2024-12-25 23:35:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|67
1735170000000|2024-12-25 23:40:00|||||||||49
1735170300000|2024-12-25 23:45:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|160
1735170600000|2024-12-25 23:50:00|||||||||18
1735170900000|2024-12-25 23:55:00|||||||||16
1735171200000|2024-12-26 00:00:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|157
1735171500000|2024-12-26 00:05:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|235
1735171800000|2024-12-26 00:10:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|31
1735172100000|2024-12-26 00:15:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|160
1735172400000|2024-12-26 00:20:00|||||||||6
1735172700000|2024-12-26 00:25:00|||||||||62
1735173000000|2024-12-26 00:30:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|246
1735173300000|2024-12-26 00:35:00|||||||||2
1735173600000|2024-12-26 00:40:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|28
1735173900000|2024-12-26 00:45:00|||||||||12
1735174200000|2024-12-26 00:50:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|106
1735174500000|2024-12-26 00:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|41
1735174800000|2024-12-26 01:00:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|29
1735175100000|2024-12-26 01:05:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|85
1735175400000|2024-12-26 01:10:00|||||||||66
1735175700000|2024-12-26 01:15:00|||||||||15
1735176000000|2024-12-26 01:20:00|||||||||12
1735176300000|2024-12-26 01:25:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|225
1735176600000|2024-12-26 01:30:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|114
1735176900000|2024-12-26 01:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|52
1735177200000|2024-12-26 01:40:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|30
1735177500000|2024-12-26 01:45:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|330
1735177800000|2024-12-26 01:50:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|146
1735178100000|2024-12-26 01:55:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|214
1735178400000|2024-12-26 02:00:00|10606.5|10604.5|10606.1|10604.1|10606.5|10604.5|10606.1|10604.1|85
1735178700000|2024-12-26 02:05:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|186
1735179000000|2024-12-26 02:10:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|69
1735179300000|2024-12-26 02:15:00|||||||||26
1735179600000|2024-12-26 02:20:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|35
1735179900000|2024-12-26 02:25:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|103
1735180200000|2024-12-26 02:30:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|102
1735180500000|2024-12-26 02:35:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|80
1735180800000|2024-12-26 02:40:00|||||||||284
1735181100000|2024-12-26 02:45:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|329
1735181400000|2024-12-26 02:50:00|||||||||38
1735182000000|2024-12-26 03:00:00|||||||||17
1735182300000|2024-12-26 03:05:00|||||||||14
1735182600000|2024-12-26 03:10:00|||||||||42
1735182900000|2024-12-26 03:15:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|86
1735183200000|2024-12-26 03:20:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|1465
1735183500000|2024-12-26 03:25:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|252
1735183800000|2024-12-26 03:30:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|291
1735184100000|2024-12-26 03:35:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|87
1735184400000|2024-12-26 03:40:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|454
1735184700000|2024-12-26 03:45:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|359
1735185000000|2024-12-26 03:50:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|139
1735185300000|2024-12-26 03:55:00|10599.8|10597.8|10600.2|10598.2|10600.6|10598.6|10599.8|10597.8|141
1735185600000|2024-12-26 04:00:00|10599.8|10597.8|10599.8|10597.8|10600.2|10598.2|10599.8|10597.8|30
1735185900000|2024-12-26 04:05:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|518
1735186200000|2024-12-26 04:10:00|10599.4|10597.4|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|244
1735186500000|2024-12-26 04:15:00|||||||||68
1735186800000|2024-12-26 04:20:00|||||||||34
1735187100000|2024-12-26 04:25:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|71
1735187400000|2024-12-26 04:30:00|||||||||24
1735187700000|2024-12-26 04:35:00|||||||||25
1735188000000|2024-12-26 04:40:00|||||||||10
1735188300000|2024-12-26 04:45:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|494
1735188600000|2024-12-26 04:50:00|10599|10597|10599|10597|10599|10597|10599|10597|145
1735188900000|2024-12-26 04:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|68
1735189200000|2024-12-26 05:00:00|||||||||115
1735189500000|2024-12-26 05:05:00|||||||||146
1735189800000|2024-12-26 05:10:00|||||||||39
1735190100000|2024-12-26 05:15:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|304
1735190400000|2024-12-26 05:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|1939
1735190700000|2024-12-26 05:25:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|202
1735191000000|2024-12-26 05:30:00|||||||||53
1735191300000|2024-12-26 05:35:00|||||||||29
1735191600000|2024-12-26 05:40:00|||||||||179
1735191900000|2024-12-26 05:45:00|||||||||15
1735192200000|2024-12-26 05:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|330
1735192500000|2024-12-26 05:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|420
1735192800000|2024-12-26 06:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|647
1735193400000|2024-12-26 06:10:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|46
1735194000000|2024-12-26 06:20:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|161
1735194300000|2024-12-26 06:25:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1095
1735194600000|2024-12-26 06:30:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|32
1735194900000|2024-12-26 06:35:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|6
1735195200000|2024-12-26 06:40:00|10601.8|10599.8|10601.8|10599.8|10601.8|10599.8|10601.8|10599.8|22
1735195500000|2024-12-26 06:45:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|4
1735195800000|2024-12-26 06:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|64
1735196100000|2024-12-26 06:55:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|49
1735196400000|2024-12-26 07:00:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|196
1735196700000|2024-12-26 07:05:00|||||||||1
1735197000000|2024-12-26 07:10:00|||||||||9
1735197300000|2024-12-26 07:15:00|||||||||1
1735197600000|2024-12-26 07:20:00|||||||||2
1735197900000|2024-12-26 07:25:00|||||||||4
1735198200000|2024-12-26 07:30:00|||||||||18
1735198500000|2024-12-26 07:35:00|||||||||1
1735198800000|2024-12-26 07:40:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|195
1735199100000|2024-12-26 07:45:00|||||||||2
1735199400000|2024-12-26 07:50:00|||||||||230
1735199700000|2024-12-26 07:55:00|||||||||179
1735200000000|2024-12-26 08:00:00|||||||||414
1735200300000|2024-12-26 08:05:00|||||||||27
1735200900000|2024-12-26 08:15:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|252
1735201200000|2024-12-26 08:20:00|||||||||82
1735201500000|2024-12-26 08:25:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|96
1735201800000|2024-12-26 08:30:00|||||||||1
1735202100000|2024-12-26 08:35:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|67
1735202400000|2024-12-26 08:40:00|||||||||126
1735202700000|2024-12-26 08:45:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|214
1735203000000|2024-12-26 08:50:00|||||||||94
1735203300000|2024-12-26 08:55:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|94
1735203600000|2024-12-26 09:00:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|102
1735203900000|2024-12-26 09:05:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|173
1735204200000|2024-12-26 09:10:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|170
1735204500000|2024-12-26 09:15:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|132
1735204800000|2024-12-26 09:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|161
1735205100000|2024-12-26 09:25:00|||||||||7
1735205400000|2024-12-26 09:30:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|467
1735205700000|2024-12-26 09:35:00|10599|10597|10599|10597|10599|10597|10599|10597|254
1735206000000|2024-12-26 09:40:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|345
1735206300000|2024-12-26 09:45:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|45
1735206600000|2024-12-26 09:50:00|10599.4|10597.4|10599|10597|10599.8|10597.8|10599|10597|157
1735206900000|2024-12-26 09:55:00|||||||||28
1735207200000|2024-12-26 10:00:00|||||||||9
1735207500000|2024-12-26 10:05:00|||||||||1
1735207800000|2024-12-26 10:10:00|10598.7|10596.7|10599|10597|10599|10597|10598.7|10596.7|239
1735208100000|2024-12-26 10:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|146
1735208400000|2024-12-26 10:20:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|81
1735208700000|2024-12-26 10:25:00|||||||||45
1735209000000|2024-12-26 10:30:00|||||||||1
1735209300000|2024-12-26 10:35:00|||||||||1
1735209600000|2024-12-26 10:40:00|10598.7|10596.7|10599|10597|10599|10597|10598.7|10596.7|62
1735209900000|2024-12-26 10:45:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|63
1735210200000|2024-12-26 10:50:00|||||||||53
1735210500000|2024-12-26 10:55:00|||||||||3
1735210800000|2024-12-26 11:00:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|214
1735211100000|2024-12-26 11:05:00|||||||||25
1735211400000|2024-12-26 11:10:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|41
1735211700000|2024-12-26 11:15:00|10598.7|10596.7|10598.3|10596.3|10599|10597|10598.3|10596.3|289
1735212000000|2024-12-26 11:20:00|||||||||26
1735212300000|2024-12-26 11:25:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|174
1735212600000|2024-12-26 11:30:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|222
1735212900000|2024-12-26 11:35:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|484
1735213200000|2024-12-26 11:40:00|||||||||58
1735213500000|2024-12-26 11:45:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|391
1735213800000|2024-12-26 11:50:00|||||||||142
1735214100000|2024-12-26 11:55:00|||||||||12
1735214400000|2024-12-26 12:00:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|257
1735214700000|2024-12-26 12:05:00|10595.1|10593.1|10594.4|10592.4|10595.9|10593.9|10594.4|10592.4|376
1735215000000|2024-12-26 12:10:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|298
1735215300000|2024-12-26 12:15:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|575
1735215600000|2024-12-26 12:20:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|865
1735215900000|2024-12-26 12:25:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|669
1735216200000|2024-12-26 12:30:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|619
1735216500000|2024-12-26 12:35:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|270
1735216800000|2024-12-26 12:40:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|517
1735217100000|2024-12-26 12:45:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1391
1735217400000|2024-12-26 12:50:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|690
1735217700000|2024-12-26 12:55:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|899
1735218000000|2024-12-26 13:00:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|470
1735218300000|2024-12-26 13:05:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|1466
1735218600000|2024-12-26 13:10:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1523
1735218900000|2024-12-26 13:15:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1380
1735219200000|2024-12-26 13:20:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|1649
1735219500000|2024-12-26 13:25:00|10592.8|10590.8|10592.8|10590.8|10593.6|10591.6|10592|10590|1574
1735219800000|2024-12-26 13:30:00|10593.2|10591.2|10592|10590|10595.1|10593.1|10591.2|10589.2|3800
1735220100000|2024-12-26 13:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|863
1735220400000|2024-12-26 13:40:00|10592|10590|10594.4|10592.4|10594.4|10592.4|10592|10590|955
1735220700000|2024-12-26 13:45:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1089
1735221000000|2024-12-26 13:50:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10592|10590|544
1735221300000|2024-12-26 13:55:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10589.7|10587.7|1068
1735221600000|2024-12-26 14:00:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|1229
1735221900000|2024-12-26 14:05:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592|10590|1648
1735222200000|2024-12-26 14:10:00|10592|10590|10592|10590|10592.8|10590.8|10591.2|10589.2|2818
1735222500000|2024-12-26 14:15:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2125
1735222800000|2024-12-26 14:20:00|10590.1|10588.1|10592|10590|10592|10590|10590.1|10588.1|860
1735223100000|2024-12-26 14:25:00|10591.2|10589.2|10592.8|10590.8|10592.8|10590.8|10590.5|10588.5|2882
1735223400000|2024-12-26 14:30:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1745
1735223700000|2024-12-26 14:35:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|793
1735224000000|2024-12-26 14:40:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10590.5|10588.5|3560
1735224300000|2024-12-26 14:45:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|1579
1735224600000|2024-12-26 14:50:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|1889
1735224900000|2024-12-26 14:55:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10592|10590|1628
1735225200000|2024-12-26 15:00:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592|10590|1903
1735225500000|2024-12-26 15:05:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|815
1735225800000|2024-12-26 15:10:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1316
1735226100000|2024-12-26 15:15:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|850
1735226400000|2024-12-26 15:20:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|1247
1735226700000|2024-12-26 15:25:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1977
1735227000000|2024-12-26 15:30:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|1943
1735227300000|2024-12-26 15:35:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10591.2|10589.2|1837
1735227600000|2024-12-26 15:40:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|2575
1735227900000|2024-12-26 15:45:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10592.8|10590.8|3394
1735228200000|2024-12-26 15:50:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|1216
1735228500000|2024-12-26 15:55:00|10594|10592|10596.7|10594.7|10596.7|10594.7|10593.6|10591.6|5312
1735228800000|2024-12-26 16:00:00|10597.5|10595.5|10599|10597|10599|10597|10596.7|10594.7|2511
1735229100000|2024-12-26 16:05:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|1399
1735229400000|2024-12-26 16:10:00|10599.4|10597.4|10599|10597|10600.6|10598.6|10599|10597|1699
1735229700000|2024-12-26 16:15:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1880
1735230000000|2024-12-26 16:20:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|990
1735230300000|2024-12-26 16:25:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|1285
1735230600000|2024-12-26 16:30:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|1581
1735230900000|2024-12-26 16:35:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|387
1735231200000|2024-12-26 16:40:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|1118
1735231500000|2024-12-26 16:45:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599|10597|1164
1735231800000|2024-12-26 16:50:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1915
1735232100000|2024-12-26 16:55:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|3247
1735232400000|2024-12-26 17:00:00|||||||||211
1735232700000|2024-12-26 17:05:00|10599|10597|10599|10597|10599|10597|10599|10597|186
1735233000000|2024-12-26 17:10:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1983
1735233300000|2024-12-26 17:15:00|10599|10597|10599|10597|10599|10597|10599|10597|2410
1735233600000|2024-12-26 17:20:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2357
1735233900000|2024-12-26 17:25:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|4960
1735234200000|2024-12-26 17:30:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|3094
1735234500000|2024-12-26 17:35:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|2651
1735234800000|2024-12-26 17:40:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1538
1735235100000|2024-12-26 17:45:00|10594.4|10592.4|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|2294
1735235400000|2024-12-26 17:50:00|10593.2|10591.2|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|5694
1735235700000|2024-12-26 17:55:00|10592.8|10590.8|10593.2|10591.2|10593.6|10591.6|10592|10590|3069
1735236000000|2024-12-26 18:00:00|10593.6|10591.6|10604.5|10602.5|10605.3|10603.3|10592.8|10590.8|9027
1735236300000|2024-12-26 18:05:00|10604.9|10602.9|10607.6|10605.6|10609.2|10607.2|10603|10601|6088
1735236600000|2024-12-26 18:10:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|2492
1735236900000|2024-12-26 18:15:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|2714
1735237200000|2024-12-26 18:20:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|3629
1735237500000|2024-12-26 18:25:00|10609.2|10607.2|10610.8|10608.8|10611.5|10609.5|10609.2|10607.2|3318
1735237800000|2024-12-26 18:30:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|3031
1735238100000|2024-12-26 18:35:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|1509
1735238400000|2024-12-26 18:40:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|395
1735238700000|2024-12-26 18:45:00|10610.8|10608.8|10613.1|10611.1|10614.7|10612.7|10610.8|10608.8|1869
1735239000000|2024-12-26 18:50:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1235
1735239300000|2024-12-26 18:55:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1542
1735239600000|2024-12-26 19:00:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|1797
1735239900000|2024-12-26 19:05:00|10613.9|10611.9|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|2770
1735240200000|2024-12-26 19:10:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|1853
1735240500000|2024-12-26 19:15:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|5491
1735240800000|2024-12-26 19:20:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|2534
1735241100000|2024-12-26 19:25:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1332
1735241400000|2024-12-26 19:30:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10610.8|10608.8|6217
1735241700000|2024-12-26 19:35:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|1930
1735242000000|2024-12-26 19:40:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|338
1735242300000|2024-12-26 19:45:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|852
1735242600000|2024-12-26 19:50:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|841
1735242900000|2024-12-26 19:55:00|10613.1|10611.1|10613.1|10611.1|10614.7|10612.7|10612.3|10610.3|4306
1735243200000|2024-12-26 20:00:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1762
1735243500000|2024-12-26 20:05:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|419
1735243800000|2024-12-26 20:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1120
1735244100000|2024-12-26 20:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|171
1735244400000|2024-12-26 20:20:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|773
1735244700000|2024-12-26 20:25:00|||||||||1429
1735245000000|2024-12-26 20:30:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|730
1735245300000|2024-12-26 20:35:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|927
1735245600000|2024-12-26 20:40:00|10612.7|10610.7|10612.3|10610.3|10612.7|10610.7|10611.5|10609.5|1026
1735245900000|2024-12-26 20:45:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1190
1735246200000|2024-12-26 20:50:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|905
1735246500000|2024-12-26 20:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|2675
1735246800000|2024-12-26 21:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1440
1735247100000|2024-12-26 21:05:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|628
1735247400000|2024-12-26 21:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|669
1735247700000|2024-12-26 21:15:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|434
1735248000000|2024-12-26 21:20:00|||||||||34
1735248300000|2024-12-26 21:25:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|661
1735248600000|2024-12-26 21:30:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|38
1735248900000|2024-12-26 21:35:00|||||||||156
1735249200000|2024-12-26 21:40:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|738
1735249500000|2024-12-26 21:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|777
1735249800000|2024-12-26 21:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|543
1735250100000|2024-12-26 21:55:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|720
1735254000000|2024-12-26 23:00:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|244
1735254300000|2024-12-26 23:05:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|132
1735254600000|2024-12-26 23:10:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|67
1735254900000|2024-12-26 23:15:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|59
1735255500000|2024-12-26 23:25:00|10612.7|10610.7|10612.7|10610.7|10613.1|10611.1|10612.7|10610.7|45
1735255800000|2024-12-26 23:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|6
1735256100000|2024-12-26 23:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|48
1735256400000|2024-12-26 23:40:00|||||||||17
1735256700000|2024-12-26 23:45:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|71
1735257000000|2024-12-26 23:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|135
1735257300000|2024-12-26 23:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|76
1735257600000|2024-12-27 00:00:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|98
1735257900000|2024-12-27 00:05:00|||||||||180
1735258200000|2024-12-27 00:10:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|270
1735258500000|2024-12-27 00:15:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|326
1735258800000|2024-12-27 00:20:00|||||||||311
1735259100000|2024-12-27 00:25:00|||||||||12
1735259400000|2024-12-27 00:30:00|10611.2|10609.2|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|366
1735259700000|2024-12-27 00:35:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.9|10609.9|219
1735260000000|2024-12-27 00:40:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|486
1735260300000|2024-12-27 00:45:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|189
1735260600000|2024-12-27 00:50:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|102
1735260900000|2024-12-27 00:55:00|||||||||1
1735261200000|2024-12-27 01:00:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|384
1735261500000|2024-12-27 01:05:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|844
1735261800000|2024-12-27 01:10:00|||||||||262
1735262100000|2024-12-27 01:15:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|111
1735262400000|2024-12-27 01:20:00|10614.3|10612.3|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|115
1735262700000|2024-12-27 01:25:00|||||||||187
1735263000000|2024-12-27 01:30:00|||||||||165
1735263300000|2024-12-27 01:35:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|165
1735263600000|2024-12-27 01:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|1042
1735263900000|2024-12-27 01:45:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|965
1735264200000|2024-12-27 01:50:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|143
1735264500000|2024-12-27 01:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|165
1735264800000|2024-12-27 02:00:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|129
1735265100000|2024-12-27 02:05:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|302
1735265400000|2024-12-27 02:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|94
1735265700000|2024-12-27 02:15:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1284
1735266000000|2024-12-27 02:20:00|||||||||25
1735266300000|2024-12-27 02:25:00|||||||||91
1735266600000|2024-12-27 02:30:00|10616.2|10614.2|10615.8|10613.8|10616.2|10614.2|10615.5|10613.5|811
1735266900000|2024-12-27 02:35:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|242
1735267200000|2024-12-27 02:40:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|144
1735267500000|2024-12-27 02:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|282
1735267800000|2024-12-27 02:50:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|51
1735268100000|2024-12-27 02:55:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|100
1735268400000|2024-12-27 03:00:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|12
1735268700000|2024-12-27 03:05:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|82
1735269000000|2024-12-27 03:10:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|189
1735269300000|2024-12-27 03:15:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|133
1735269600000|2024-12-27 03:20:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|118
1735269900000|2024-12-27 03:25:00|||||||||44
1735270200000|2024-12-27 03:30:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|148
1735270500000|2024-12-27 03:35:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|119
1735270800000|2024-12-27 03:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|59
1735271100000|2024-12-27 03:45:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|49
1735271400000|2024-12-27 03:50:00|10616.6|10614.6|10616.2|10614.2|10616.6|10614.6|10616.2|10614.2|34
1735271700000|2024-12-27 03:55:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|193
1735272000000|2024-12-27 04:00:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|212
1735272300000|2024-12-27 04:05:00|||||||||207
1735272600000|2024-12-27 04:10:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|54
1735272900000|2024-12-27 04:15:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|554
1735273200000|2024-12-27 04:20:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|172
1735273500000|2024-12-27 04:25:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|70
1735273800000|2024-12-27 04:30:00|10615.1|10613.1|10614.7|10612.7|10615.1|10613.1|10614.7|10612.7|593
1735274100000|2024-12-27 04:35:00|||||||||95
1735274400000|2024-12-27 04:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|101
1735274700000|2024-12-27 04:45:00|||||||||3
1735275000000|2024-12-27 04:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|70
1735275600000|2024-12-27 05:00:00|||||||||40
1735275900000|2024-12-27 05:05:00|||||||||20
1735276200000|2024-12-27 05:10:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|342
1735276500000|2024-12-27 05:15:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|60
1735276800000|2024-12-27 05:20:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|140
1735277100000|2024-12-27 05:25:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|78
1735277400000|2024-12-27 05:30:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|113
1735277700000|2024-12-27 05:35:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|116
1735278000000|2024-12-27 05:40:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|179
1735278300000|2024-12-27 05:45:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|66
1735278600000|2024-12-27 05:50:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|9
1735278900000|2024-12-27 05:55:00|||||||||15
1735279200000|2024-12-27 06:00:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|183
1735279500000|2024-12-27 06:05:00|||||||||39
1735279800000|2024-12-27 06:10:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|347
1735280100000|2024-12-27 06:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|294
1735280400000|2024-12-27 06:20:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|38
1735280700000|2024-12-27 06:25:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|101
1735281000000|2024-12-27 06:30:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|164
1735281600000|2024-12-27 06:40:00|||||||||80
1735282200000|2024-12-27 06:50:00|||||||||32
1735282500000|2024-12-27 06:55:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|438
1735282800000|2024-12-27 07:00:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|644
1735283100000|2024-12-27 07:05:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|1226
1735283400000|2024-12-27 07:10:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|1791
1735283700000|2024-12-27 07:15:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|634
1735284000000|2024-12-27 07:20:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|498
1735284300000|2024-12-27 07:25:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|322
1735284600000|2024-12-27 07:30:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|648
1735284900000|2024-12-27 07:35:00|||||||||33
1735285200000|2024-12-27 07:40:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10610|10608|1609
1735285500000|2024-12-27 07:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|797
1735285800000|2024-12-27 07:50:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|524
1735286100000|2024-12-27 07:55:00|10610|10608|10610|10608|10610|10608|10610|10608|420
1735286400000|2024-12-27 08:00:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1642
1735286700000|2024-12-27 08:05:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1124
1735287000000|2024-12-27 08:10:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1017
1735287300000|2024-12-27 08:15:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|428
1735287600000|2024-12-27 08:20:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|518
1735287900000|2024-12-27 08:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|367
1735288200000|2024-12-27 08:30:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|908
1735288500000|2024-12-27 08:35:00|10610.8|10608.8|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|3217
1735288800000|2024-12-27 08:40:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|438
1735289100000|2024-12-27 08:45:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|105
1735289400000|2024-12-27 08:50:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|787
1735289700000|2024-12-27 08:55:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|237
1735290000000|2024-12-27 09:00:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|216
1735290300000|2024-12-27 09:05:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|150
1735290600000|2024-12-27 09:10:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|592
1735290900000|2024-12-27 09:15:00|||||||||153
1735291200000|2024-12-27 09:20:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|715
1735291500000|2024-12-27 09:25:00|||||||||65
1735291800000|2024-12-27 09:30:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|715
1735292100000|2024-12-27 09:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|548
1735292400000|2024-12-27 09:40:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|1361
1735292700000|2024-12-27 09:45:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|744
1735293000000|2024-12-27 09:50:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|189
1735293300000|2024-12-27 09:55:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|179
1735293600000|2024-12-27 10:00:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|314
1735293900000|2024-12-27 10:05:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|228
1735294200000|2024-12-27 10:10:00|||||||||146
1735294500000|2024-12-27 10:15:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|483
1735294800000|2024-12-27 10:20:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|657
1735295100000|2024-12-27 10:25:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|208
1735295400000|2024-12-27 10:30:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1387
1735295700000|2024-12-27 10:35:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|835
1735296000000|2024-12-27 10:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|165
1735296300000|2024-12-27 10:45:00|||||||||102
1735296600000|2024-12-27 10:50:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|1031
1735296900000|2024-12-27 10:55:00|||||||||113
1735297200000|2024-12-27 11:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|129
1735297500000|2024-12-27 11:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|541
1735297800000|2024-12-27 11:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|568
1735298100000|2024-12-27 11:15:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|491
1735298400000|2024-12-27 11:20:00|||||||||320
1735298700000|2024-12-27 11:25:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|124
1735299000000|2024-12-27 11:30:00|||||||||262
1735299300000|2024-12-27 11:35:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|529
1735299600000|2024-12-27 11:40:00|10604.1|10602.1|10603|10601|10604.5|10602.5|10603|10601|561
1735299900000|2024-12-27 11:45:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|671
1735300200000|2024-12-27 11:50:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|545
1735300500000|2024-12-27 11:55:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|999
1735300800000|2024-12-27 12:00:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|258
1735301100000|2024-12-27 12:05:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|422
1735301400000|2024-12-27 12:10:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|608
1735301700000|2024-12-27 12:15:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|417
1735302000000|2024-12-27 12:20:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|497
1735302300000|2024-12-27 12:25:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1648
1735302600000|2024-12-27 12:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|1405
1735302900000|2024-12-27 12:35:00|10608|10606|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1317
1735303200000|2024-12-27 12:40:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|921
1735303500000|2024-12-27 12:45:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|866
1735303800000|2024-12-27 12:50:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|379
1735304100000|2024-12-27 12:55:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|255
1735304400000|2024-12-27 13:00:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|848
1735304700000|2024-12-27 13:05:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|732
1735305000000|2024-12-27 13:10:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|873
1735305300000|2024-12-27 13:15:00|10610|10608|10608.4|10606.4|10610|10608|10607.6|10605.6|1349
1735305600000|2024-12-27 13:20:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1868
1735305900000|2024-12-27 13:25:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1741
1735306200000|2024-12-27 13:30:00|10609.2|10607.2|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|1561
1735306500000|2024-12-27 13:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1064
1735306800000|2024-12-27 13:40:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|1254
1735307100000|2024-12-27 13:45:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610|10608|1189
1735307400000|2024-12-27 13:50:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610|10608|946
1735307700000|2024-12-27 13:55:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1905
1735308000000|2024-12-27 14:00:00|10608.4|10606.4|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|859
1735308300000|2024-12-27 14:05:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|838
1735308600000|2024-12-27 14:10:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|637
1735308900000|2024-12-27 14:15:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1808
1735309200000|2024-12-27 14:20:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|862
1735309500000|2024-12-27 14:25:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|245
1735309800000|2024-12-27 14:30:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|2092
1735310100000|2024-12-27 14:35:00|10610.8|10608.8|10611.5|10609.5|10613.9|10611.9|10610.8|10608.8|2340
1735310400000|2024-12-27 14:40:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|2933
1735310700000|2024-12-27 14:45:00|10610.8|10608.8|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|2017
1735311000000|2024-12-27 14:50:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|2482
1735311300000|2024-12-27 14:55:00|10612.3|10610.3|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|2214
1735311600000|2024-12-27 15:00:00|10613.9|10611.9|10619.4|10617.4|10619.4|10617.4|10613.9|10611.9|8345
1735311900000|2024-12-27 15:05:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|7655
1735312200000|2024-12-27 15:10:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2022
1735312500000|2024-12-27 15:15:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|3611
1735312800000|2024-12-27 15:20:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1958
1735313100000|2024-12-27 15:25:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2193
1735313400000|2024-12-27 15:30:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|3028
1735313700000|2024-12-27 15:35:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2545
1735314000000|2024-12-27 15:40:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1992
1735314300000|2024-12-27 15:45:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|2624
1735314600000|2024-12-27 15:50:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|1687
1735314900000|2024-12-27 15:55:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1538
1735315200000|2024-12-27 16:00:00|10617|10615|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|4320
1735315500000|2024-12-27 16:05:00|10615.5|10613.5|10616.2|10614.2|10617|10615|10614.7|10612.7|3049
1735315800000|2024-12-27 16:10:00|10615.5|10613.5|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|1412
1735316100000|2024-12-27 16:15:00|10617|10615|10617|10615|10617|10615|10615.5|10613.5|2078
1735316400000|2024-12-27 16:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|1173
1735316700000|2024-12-27 16:25:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|884
1735317000000|2024-12-27 16:30:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|504
1735317300000|2024-12-27 16:35:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|368
1735317600000|2024-12-27 16:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|361
1735317900000|2024-12-27 16:45:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|528
1735318200000|2024-12-27 16:50:00|10617|10615|10613.1|10611.1|10617|10615|10613.1|10611.1|1390
1735318500000|2024-12-27 16:55:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|1573
1735318800000|2024-12-27 17:00:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|2838
1735319100000|2024-12-27 17:05:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1883
1735319400000|2024-12-27 17:10:00|10610.4|10608.4|10610.8|10608.8|10610.8|10608.8|10610|10608|1556
1735319700000|2024-12-27 17:15:00|10610|10608|10610.8|10608.8|10612.3|10610.3|10610|10608|2186
1735320000000|2024-12-27 17:20:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1698
1735320300000|2024-12-27 17:25:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|1345
1735320600000|2024-12-27 17:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|562
1735320900000|2024-12-27 17:35:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|1217
1735321200000|2024-12-27 17:40:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|328
1735321500000|2024-12-27 17:45:00|10610.8|10608.8|10610|10608|10611.5|10609.5|10610|10608|1351
1735321800000|2024-12-27 17:50:00|10610.8|10608.8|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|722
1735322100000|2024-12-27 17:55:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10607.6|10605.6|2327
1735322400000|2024-12-27 18:00:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|296
1735322700000|2024-12-27 18:05:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|680
1735323000000|2024-12-27 18:10:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|454
1735323300000|2024-12-27 18:15:00|||||||||302
1735323600000|2024-12-27 18:20:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|972
1735323900000|2024-12-27 18:25:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2361
1735324200000|2024-12-27 18:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|879
1735324500000|2024-12-27 18:35:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|2284
1735324800000|2024-12-27 18:40:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1742
1735325100000|2024-12-27 18:45:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1274
1735325400000|2024-12-27 18:50:00|||||||||211
1735325700000|2024-12-27 18:55:00|||||||||683
1735326000000|2024-12-27 19:00:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|2845
1735326300000|2024-12-27 19:05:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|2410
1735326600000|2024-12-27 19:10:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|556
1735326900000|2024-12-27 19:15:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|359
1735327200000|2024-12-27 19:20:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|2374
1735327500000|2024-12-27 19:25:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|290
1735327800000|2024-12-27 19:30:00|||||||||833
1735328100000|2024-12-27 19:35:00|||||||||247
1735328400000|2024-12-27 19:40:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1627
1735328700000|2024-12-27 19:45:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1287
1735329000000|2024-12-27 19:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1165
1735329300000|2024-12-27 19:55:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|3391
1735329600000|2024-12-27 20:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|2143
1735329900000|2024-12-27 20:05:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|337
1735330200000|2024-12-27 20:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|776
1735330500000|2024-12-27 20:15:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1784
1735330800000|2024-12-27 20:20:00|||||||||180
1735331100000|2024-12-27 20:25:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|596
1735331400000|2024-12-27 20:30:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|2105
1735331700000|2024-12-27 20:35:00|||||||||912
1735332000000|2024-12-27 20:40:00|||||||||144
1735332300000|2024-12-27 20:45:00|10603.3|10601.3|10603.7|10601.7|10603.7|10601.7|10603|10601|1725
1735332600000|2024-12-27 20:50:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|546
1735332900000|2024-12-27 20:55:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|2642
1735333200000|2024-12-27 21:00:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|3188
1735333500000|2024-12-27 21:05:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|511
1735333800000|2024-12-27 21:10:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|1822
1735334100000|2024-12-27 21:15:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|1152
1735334400000|2024-12-27 21:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|924
1735334700000|2024-12-27 21:25:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1163
1735335000000|2024-12-27 21:30:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1308
1735335300000|2024-12-27 21:35:00|||||||||134
1735335600000|2024-12-27 21:40:00|||||||||46
1735335900000|2024-12-27 21:45:00|||||||||317
1735336200000|2024-12-27 21:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|564
1735336500000|2024-12-27 21:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|2300
1735513200000|2024-12-29 23:00:00|10605.3|10603.3|10602.2|10600.2|10605.3|10603.3|10601.4|10599.4|1259
1735513500000|2024-12-29 23:05:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|1141
1735513800000|2024-12-29 23:10:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|456
1735514100000|2024-12-29 23:15:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|750
1735514400000|2024-12-29 23:20:00|10602.6|10600.6|10603|10601|10603|10601|10602.6|10600.6|131
1735514700000|2024-12-29 23:25:00|||||||||31
1735515000000|2024-12-29 23:30:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|213
1735515300000|2024-12-29 23:35:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|65
1735515600000|2024-12-29 23:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|175
1735515900000|2024-12-29 23:45:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|106
1735516200000|2024-12-29 23:50:00|||||||||27
1735516500000|2024-12-29 23:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|320
1735516800000|2024-12-30 00:00:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|740
1735517100000|2024-12-30 00:05:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|202
1735517400000|2024-12-30 00:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|99
1735517700000|2024-12-30 00:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1079
1735518000000|2024-12-30 00:20:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|243
1735518300000|2024-12-30 00:25:00|10604.9|10602.9|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|141
1735518600000|2024-12-30 00:30:00|||||||||23
1735518900000|2024-12-30 00:35:00|||||||||54
1735519200000|2024-12-30 00:40:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|657
1735519500000|2024-12-30 00:45:00|||||||||230
1735519800000|2024-12-30 00:50:00|||||||||232
1735520100000|2024-12-30 00:55:00|||||||||241
1735520400000|2024-12-30 01:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|291
1735520700000|2024-12-30 01:05:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|461
1735521000000|2024-12-30 01:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|185
1735521300000|2024-12-30 01:15:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|791
1735521600000|2024-12-30 01:20:00|||||||||26
1735521900000|2024-12-30 01:25:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|211
1735522200000|2024-12-30 01:30:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|61
1735522500000|2024-12-30 01:35:00|||||||||2
1735522800000|2024-12-30 01:40:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|56
1735523100000|2024-12-30 01:45:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|139
1735523400000|2024-12-30 01:50:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|154
1735524000000|2024-12-30 02:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|372
1735524300000|2024-12-30 02:05:00|||||||||173
1735524600000|2024-12-30 02:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|173
1735524900000|2024-12-30 02:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|224
1735525200000|2024-12-30 02:20:00|||||||||31
1735525500000|2024-12-30 02:25:00|||||||||5
1735525800000|2024-12-30 02:30:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|261
1735526100000|2024-12-30 02:35:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|164
1735526400000|2024-12-30 02:40:00|||||||||206
1735526700000|2024-12-30 02:45:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|178
1735527000000|2024-12-30 02:50:00|||||||||3
1735527300000|2024-12-30 02:55:00|||||||||86
1735527600000|2024-12-30 03:00:00|10603|10601|10603|10601|10603|10601|10603|10601|69
1735527900000|2024-12-30 03:05:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|234
1735528200000|2024-12-30 03:10:00|||||||||46
1735528500000|2024-12-30 03:15:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|409
1735528800000|2024-12-30 03:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|83
1735529100000|2024-12-30 03:25:00|||||||||38
1735530000000|2024-12-30 03:40:00|||||||||13
1735530300000|2024-12-30 03:45:00|||||||||127
1735530600000|2024-12-30 03:50:00|10604.1|10602.1|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|127
1735530900000|2024-12-30 03:55:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|159
1735531200000|2024-12-30 04:00:00|10604.9|10602.9|10604.5|10602.5|10604.9|10602.9|10604.5|10602.5|139
1735531800000|2024-12-30 04:10:00|||||||||3
1735532100000|2024-12-30 04:15:00|||||||||1
1735532400000|2024-12-30 04:20:00|10605.3|10603.3|10604.9|10602.9|10605.3|10603.3|10604.5|10602.5|425
1735532700000|2024-12-30 04:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|46
1735533000000|2024-12-30 04:30:00|||||||||29
1735533300000|2024-12-30 04:35:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|325
1735533600000|2024-12-30 04:40:00|||||||||35
1735533900000|2024-12-30 04:45:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|43
1735534200000|2024-12-30 04:50:00|||||||||302
1735534500000|2024-12-30 04:55:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|1506
1735534800000|2024-12-30 05:00:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1766
1735535100000|2024-12-30 05:05:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1168
1735535400000|2024-12-30 05:10:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|432
1735535700000|2024-12-30 05:15:00|10610|10608|10610|10608|10610|10608|10610|10608|1044
1735536000000|2024-12-30 05:20:00|||||||||150
1735536300000|2024-12-30 05:25:00|||||||||323
1735536600000|2024-12-30 05:30:00|||||||||341
1735536900000|2024-12-30 05:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|3864
1735537200000|2024-12-30 05:40:00|||||||||149
1735537500000|2024-12-30 05:45:00|||||||||11
1735537800000|2024-12-30 05:50:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1973
1735538100000|2024-12-30 05:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|905
1735538400000|2024-12-30 06:00:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|290
1735538700000|2024-12-30 06:05:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|191
1735539000000|2024-12-30 06:10:00|10611.2|10609.2|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1529
1735539300000|2024-12-30 06:15:00|||||||||23
1735539600000|2024-12-30 06:20:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|59
1735539900000|2024-12-30 06:25:00|||||||||7
1735540200000|2024-12-30 06:30:00|||||||||3
1735540500000|2024-12-30 06:35:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|980
1735540800000|2024-12-30 06:40:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|408
1735541100000|2024-12-30 06:45:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|50
1735541400000|2024-12-30 06:50:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|240
1735541700000|2024-12-30 06:55:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|925
1735542000000|2024-12-30 07:00:00|||||||||2621
1735542300000|2024-12-30 07:05:00|||||||||100
1735542600000|2024-12-30 07:10:00|||||||||17
1735542900000|2024-12-30 07:15:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|67
1735543200000|2024-12-30 07:20:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|406
1735543500000|2024-12-30 07:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|340
1735543800000|2024-12-30 07:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1795
1735544100000|2024-12-30 07:35:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|426
1735544400000|2024-12-30 07:40:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|164
1735544700000|2024-12-30 07:45:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|960
1735545000000|2024-12-30 07:50:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|33
1735545300000|2024-12-30 07:55:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|581
1735545600000|2024-12-30 08:00:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|944
1735545900000|2024-12-30 08:05:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|584
1735546200000|2024-12-30 08:10:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1630
1735546500000|2024-12-30 08:15:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|904
1735546800000|2024-12-30 08:20:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|380
1735547100000|2024-12-30 08:25:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1523
1735547400000|2024-12-30 08:30:00|10617|10615|10617|10615|10617|10615|10617|10615|357
1735547700000|2024-12-30 08:35:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|382
1735548000000|2024-12-30 08:40:00|10617|10615|10617|10615|10617|10615|10617|10615|551
1735548300000|2024-12-30 08:45:00|||||||||622
1735548600000|2024-12-30 08:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|2451
1735548900000|2024-12-30 08:55:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|1911
1735549200000|2024-12-30 09:00:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|300
1735549500000|2024-12-30 09:05:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1007
1735549800000|2024-12-30 09:10:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1031
1735550100000|2024-12-30 09:15:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|882
1735550400000|2024-12-30 09:20:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|641
1735550700000|2024-12-30 09:25:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|817
1735551000000|2024-12-30 09:30:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|482
1735551300000|2024-12-30 09:35:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|403
1735551600000|2024-12-30 09:40:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|419
1735551900000|2024-12-30 09:45:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|477
1735552200000|2024-12-30 09:50:00|||||||||480
1735552500000|2024-12-30 09:55:00|||||||||221
1735552800000|2024-12-30 10:00:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|915
1735553100000|2024-12-30 10:05:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|774
1735553400000|2024-12-30 10:10:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1592
1735553700000|2024-12-30 10:15:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|2105
1735554000000|2024-12-30 10:20:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|530
1735554300000|2024-12-30 10:25:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|121
1735554600000|2024-12-30 10:30:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|115
1735554900000|2024-12-30 10:35:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|37
1735555200000|2024-12-30 10:40:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|673
1735555500000|2024-12-30 10:45:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|325
1735555800000|2024-12-30 10:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|1638
1735556100000|2024-12-30 10:55:00|||||||||164
1735556400000|2024-12-30 11:00:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|853
1735556700000|2024-12-30 11:05:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|697
1735557000000|2024-12-30 11:10:00|||||||||1083
1735557300000|2024-12-30 11:15:00|||||||||287
1735557600000|2024-12-30 11:20:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|358
1735557900000|2024-12-30 11:25:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|489
1735558200000|2024-12-30 11:30:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|844
1735558500000|2024-12-30 11:35:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|308
1735558800000|2024-12-30 11:40:00|||||||||58
1735559100000|2024-12-30 11:45:00|||||||||150
1735559400000|2024-12-30 11:50:00|10617|10615|10617|10615|10617|10615|10617|10615|81
1735559700000|2024-12-30 11:55:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|751
1735560000000|2024-12-30 12:00:00|||||||||237
1735560300000|2024-12-30 12:05:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|132
1735560600000|2024-12-30 12:10:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1274
1735560900000|2024-12-30 12:15:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|246
1735561200000|2024-12-30 12:20:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1677
1735561500000|2024-12-30 12:25:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1696
1735561800000|2024-12-30 12:30:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|791
1735562100000|2024-12-30 12:35:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|2463
1735562400000|2024-12-30 12:40:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|1106
1735562700000|2024-12-30 12:45:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1452
1735563000000|2024-12-30 12:50:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|2856
1735563300000|2024-12-30 12:55:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1299
1735563600000|2024-12-30 13:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2641
1735563900000|2024-12-30 13:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|3017
1735564200000|2024-12-30 13:10:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|2212
1735564500000|2024-12-30 13:15:00|10627.2|10625.2|10625.6|10623.6|10628|10626|10625.6|10623.6|2294
1735564800000|2024-12-30 13:20:00|10624.8|10622.8|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|8459
1735565100000|2024-12-30 13:25:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|3554
1735565400000|2024-12-30 13:30:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|3597
1735565700000|2024-12-30 13:35:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|1502
1735566000000|2024-12-30 13:40:00|10630.7|10628.7|10631.1|10629.1|10631.5|10629.5|10629.5|10627.5|5347
1735566300000|2024-12-30 13:45:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1727
1735566600000|2024-12-30 13:50:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|3153
1735566900000|2024-12-30 13:55:00|10634.2|10632.2|10635|10633|10635|10633|10632.6|10630.6|3159
1735567200000|2024-12-30 14:00:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|3164
1735567500000|2024-12-30 14:05:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|2029
1735567800000|2024-12-30 14:10:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|4240
1735568100000|2024-12-30 14:15:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1480
1735568400000|2024-12-30 14:20:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|1086
1735568700000|2024-12-30 14:25:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10633.4|10631.4|6544
1735569000000|2024-12-30 14:30:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|3223
1735569300000|2024-12-30 14:35:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|3338
1735569600000|2024-12-30 14:40:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1206
1735569900000|2024-12-30 14:45:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|2826
1735570200000|2024-12-30 14:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1801
1735570500000|2024-12-30 14:55:00|10639.7|10637.7|10639.7|10637.7|10640.1|10638.1|10638.9|10636.9|4164
1735570800000|2024-12-30 15:00:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|2742
1735571100000|2024-12-30 15:05:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|5028
1735571400000|2024-12-30 15:10:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1819
1735571700000|2024-12-30 15:15:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|2067
1735572000000|2024-12-30 15:20:00|10640.5|10638.5|10642|10640|10642|10640|10639.7|10637.7|2818
1735572300000|2024-12-30 15:25:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10641.2|10639.2|5247
1735572600000|2024-12-30 15:30:00|10641.2|10639.2|10639.7|10637.7|10641.6|10639.6|10639.7|10637.7|1975
1735572900000|2024-12-30 15:35:00|10638.9|10636.9|10636.5|10634.5|10639.7|10637.7|10635|10633|4360
1735573200000|2024-12-30 15:40:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1968
1735573500000|2024-12-30 15:45:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|4773
1735573800000|2024-12-30 15:50:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|2665
1735574100000|2024-12-30 15:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|2679
1735574400000|2024-12-30 16:00:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|2518
1735574700000|2024-12-30 16:05:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3094
1735575000000|2024-12-30 16:10:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1541
1735575300000|2024-12-30 16:15:00|10638.1|10636.1|10636.5|10634.5|10638.9|10636.9|10635.8|10633.8|3719
1735575600000|2024-12-30 16:20:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|2659
1735575900000|2024-12-30 16:25:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1860
1735576200000|2024-12-30 16:30:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|843
1735576500000|2024-12-30 16:35:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|908
1735576800000|2024-12-30 16:40:00|||||||||1157
1735577100000|2024-12-30 16:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1860
1735577400000|2024-12-30 16:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|3890
1735577700000|2024-12-30 16:55:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1777
1735578000000|2024-12-30 17:00:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1177
1735578300000|2024-12-30 17:05:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|831
1735578600000|2024-12-30 17:10:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1481
1735578900000|2024-12-30 17:15:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|710
1735579200000|2024-12-30 17:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|2523
1735579500000|2024-12-30 17:25:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|1245
1735579800000|2024-12-30 17:30:00|||||||||157
1735580100000|2024-12-30 17:35:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|1378
1735580400000|2024-12-30 17:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|2957
1735580700000|2024-12-30 17:45:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|1139
1735581000000|2024-12-30 17:50:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|1363
1735581300000|2024-12-30 17:55:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|689
1735581600000|2024-12-30 18:00:00|||||||||363
1735581900000|2024-12-30 18:05:00|||||||||298
1735582200000|2024-12-30 18:10:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1696
1735582500000|2024-12-30 18:15:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|751
1735582800000|2024-12-30 18:20:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|470
1735583100000|2024-12-30 18:25:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|1556
1735583400000|2024-12-30 18:30:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1008
1735583700000|2024-12-30 18:35:00|10637.7|10635.7|10638.9|10636.9|10638.9|10636.9|10637.7|10635.7|856
1735584000000|2024-12-30 18:40:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1017
1735584300000|2024-12-30 18:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|247
1735584600000|2024-12-30 18:50:00|||||||||433
1735584900000|2024-12-30 18:55:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|752
1735585200000|2024-12-30 19:00:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|775
1735585500000|2024-12-30 19:05:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|894
1735585800000|2024-12-30 19:10:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1861
1735586100000|2024-12-30 19:15:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1096
1735586400000|2024-12-30 19:20:00|10640.8|10638.8|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|2880
1735586700000|2024-12-30 19:25:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|396
1735587000000|2024-12-30 19:30:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1635
1735587300000|2024-12-30 19:35:00|||||||||75
1735587600000|2024-12-30 19:40:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|877
1735587900000|2024-12-30 19:45:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1712
1735588200000|2024-12-30 19:50:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2017
1735588500000|2024-12-30 19:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|7343
1735588800000|2024-12-30 20:00:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|2755
1735589100000|2024-12-30 20:05:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1915
1735589400000|2024-12-30 20:10:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1792
1735589700000|2024-12-30 20:15:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|992
1735590000000|2024-12-30 20:20:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|1886
1735590300000|2024-12-30 20:25:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|1482
1735590600000|2024-12-30 20:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1066
1735590900000|2024-12-30 20:35:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|1038
1735591200000|2024-12-30 20:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1458
1735591500000|2024-12-30 20:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|447
1735591800000|2024-12-30 20:50:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|986
1735592100000|2024-12-30 20:55:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|3809
1735592400000|2024-12-30 21:00:00|10641.2|10639.2|10642|10640|10642|10640|10640.5|10638.5|3203
1735592700000|2024-12-30 21:05:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2710
1735593000000|2024-12-30 21:10:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|1834
1735593300000|2024-12-30 21:15:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|2275
1735593600000|2024-12-30 21:20:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1767
1735593900000|2024-12-30 21:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|2289
1735594200000|2024-12-30 21:30:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|1847
1735594500000|2024-12-30 21:35:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1127
1735594800000|2024-12-30 21:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|986
1735595100000|2024-12-30 21:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1147
1735595400000|2024-12-30 21:50:00|||||||||751
1735595700000|2024-12-30 21:55:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1577
1735599600000|2024-12-30 23:00:00|10644|10642|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|218
1735599900000|2024-12-30 23:05:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|522
1735600200000|2024-12-30 23:10:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1013
1735600500000|2024-12-30 23:15:00|||||||||7
1735600800000|2024-12-30 23:20:00|||||||||7
1735601100000|2024-12-30 23:25:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|245
1735601400000|2024-12-30 23:30:00|||||||||4
1735601700000|2024-12-30 23:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|111
1735602000000|2024-12-30 23:40:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|152
1735602300000|2024-12-30 23:45:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|65
1735602600000|2024-12-30 23:50:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|26
1735602900000|2024-12-30 23:55:00|||||||||454
1735603200000|2024-12-31 00:00:00|||||||||212
1735603500000|2024-12-31 00:05:00|||||||||4
1735603800000|2024-12-31 00:10:00|||||||||27
1735604100000|2024-12-31 00:15:00|||||||||15
1735604400000|2024-12-31 00:20:00|||||||||13
1735604700000|2024-12-31 00:25:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|94
1735605000000|2024-12-31 00:30:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|96
1735605300000|2024-12-31 00:35:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|20
1735605600000|2024-12-31 00:40:00|||||||||4
1735605900000|2024-12-31 00:45:00|||||||||15
1735606200000|2024-12-31 00:50:00|||||||||31
1735606500000|2024-12-31 00:55:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|156
1735606800000|2024-12-31 01:00:00|||||||||58
1735607100000|2024-12-31 01:05:00|||||||||3
1735607400000|2024-12-31 01:10:00|||||||||23
1735607700000|2024-12-31 01:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|35
1735608000000|2024-12-31 01:20:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|353
1735608300000|2024-12-31 01:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|879
1735608600000|2024-12-31 01:30:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|529
1735608900000|2024-12-31 01:35:00|||||||||99
1735609200000|2024-12-31 01:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|86
1735609500000|2024-12-31 01:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|333
1735609800000|2024-12-31 01:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|68
1735610100000|2024-12-31 01:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|153
1735610400000|2024-12-31 02:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|504
1735610700000|2024-12-31 02:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|123
1735611000000|2024-12-31 02:10:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|761
1735611300000|2024-12-31 02:15:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|81
1735611600000|2024-12-31 02:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|181
1735611900000|2024-12-31 02:25:00|10649|10647|10649|10647|10649|10647|10649|10647|169
1735612200000|2024-12-31 02:30:00|||||||||120
1735612500000|2024-12-31 02:35:00|10648.7|10646.7|10649|10647|10649|10647|10648.3|10646.3|656
1735612800000|2024-12-31 02:40:00|||||||||4
1735613100000|2024-12-31 02:45:00|||||||||90
1735613400000|2024-12-31 02:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|485
1735613700000|2024-12-31 02:55:00|||||||||654
1735614000000|2024-12-31 03:00:00|10649|10647|10649|10647|10649|10647|10649|10647|107
1735614300000|2024-12-31 03:05:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|219
1735614600000|2024-12-31 03:10:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|233
1735614900000|2024-12-31 03:15:00|||||||||13
1735615200000|2024-12-31 03:20:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|661
1735615800000|2024-12-31 03:30:00|||||||||216
1735616100000|2024-12-31 03:35:00|||||||||107
1735616400000|2024-12-31 03:40:00|||||||||10
1735616700000|2024-12-31 03:45:00|||||||||5
1735617000000|2024-12-31 03:50:00|||||||||1
1735617300000|2024-12-31 03:55:00|||||||||51
1735617600000|2024-12-31 04:00:00|||||||||3
1735617900000|2024-12-31 04:05:00|||||||||2
1735618200000|2024-12-31 04:10:00|||||||||8
1735618500000|2024-12-31 04:15:00|||||||||210
1735618800000|2024-12-31 04:20:00|||||||||1
1735619100000|2024-12-31 04:25:00|||||||||51
1735619400000|2024-12-31 04:30:00|||||||||7
1735619700000|2024-12-31 04:35:00|||||||||3
1735620000000|2024-12-31 04:40:00|||||||||7
1735620300000|2024-12-31 04:45:00|||||||||25
1735620600000|2024-12-31 04:50:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|235
1735620900000|2024-12-31 04:55:00|||||||||7
1735621200000|2024-12-31 05:00:00|||||||||106
1735621500000|2024-12-31 05:05:00|10649|10647|10649|10647|10649|10647|10649|10647|30
1735621800000|2024-12-31 05:10:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|49
1735622100000|2024-12-31 05:15:00|||||||||32
1735622400000|2024-12-31 05:20:00|||||||||3
1735622700000|2024-12-31 05:25:00|||||||||6
1735623000000|2024-12-31 05:30:00|||||||||58
1735623300000|2024-12-31 05:35:00|||||||||224
1735624200000|2024-12-31 05:50:00|||||||||3
1735624500000|2024-12-31 05:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|80
1735624800000|2024-12-31 06:00:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|160
1735625100000|2024-12-31 06:05:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|168
1735625400000|2024-12-31 06:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|63
1735625700000|2024-12-31 06:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|212
1735626000000|2024-12-31 06:20:00|||||||||58
1735626300000|2024-12-31 06:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|330
1735626600000|2024-12-31 06:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|465
1735626900000|2024-12-31 06:35:00|||||||||143
1735627200000|2024-12-31 06:40:00|||||||||156
1735627500000|2024-12-31 06:45:00|||||||||2
1735627800000|2024-12-31 06:50:00|||||||||81
1735628100000|2024-12-31 06:55:00|||||||||16
1735628400000|2024-12-31 07:00:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|1085
1735628700000|2024-12-31 07:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|226
1735629000000|2024-12-31 07:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1108
1735629300000|2024-12-31 07:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|228
1735629600000|2024-12-31 07:20:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|517
1735629900000|2024-12-31 07:25:00|||||||||125
1735630200000|2024-12-31 07:30:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|300
1735630500000|2024-12-31 07:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|174
1735630800000|2024-12-31 07:40:00|10649|10647|10649|10647|10649|10647|10649|10647|28
1735631100000|2024-12-31 07:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|285
1735631400000|2024-12-31 07:50:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|179
1735631700000|2024-12-31 07:55:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|251
1735632000000|2024-12-31 08:00:00|10649|10647|10649|10647|10649|10647|10649|10647|652
1735632300000|2024-12-31 08:05:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|992
1735632600000|2024-12-31 08:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10647.5|10645.5|1542
1735632900000|2024-12-31 08:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|737
1735633200000|2024-12-31 08:20:00|||||||||133
1735633500000|2024-12-31 08:25:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|290
1735633800000|2024-12-31 08:30:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|788
1735634100000|2024-12-31 08:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|142
1735634400000|2024-12-31 08:40:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|743
1735634700000|2024-12-31 08:45:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|708
1735635000000|2024-12-31 08:50:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|1022
1735635300000|2024-12-31 08:55:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|638
1735635600000|2024-12-31 09:00:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|459
1735635900000|2024-12-31 09:05:00|||||||||33
1735636200000|2024-12-31 09:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|685
1735636500000|2024-12-31 09:15:00|10650.6|10648.6|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|305
1735636800000|2024-12-31 09:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|367
1735637100000|2024-12-31 09:25:00|10648.7|10646.7|10649|10647|10649|10647|10648.3|10646.3|122
1735637400000|2024-12-31 09:30:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|182
1735637700000|2024-12-31 09:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|366
1735638000000|2024-12-31 09:40:00|||||||||134
1735638300000|2024-12-31 09:45:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|106
1735638600000|2024-12-31 09:50:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|873
1735638900000|2024-12-31 09:55:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|362
1735639200000|2024-12-31 10:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|314
1735639500000|2024-12-31 10:05:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|217
1735639800000|2024-12-31 10:10:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|681
1735640100000|2024-12-31 10:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1975
1735640400000|2024-12-31 10:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1413
1735640700000|2024-12-31 10:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|472
1735641000000|2024-12-31 10:30:00|||||||||24
1735641300000|2024-12-31 10:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|421
1735641600000|2024-12-31 10:40:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|255
1735641900000|2024-12-31 10:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|215
1735642200000|2024-12-31 10:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|98
1735642500000|2024-12-31 10:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|916
1735642800000|2024-12-31 11:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|298
1735643100000|2024-12-31 11:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|315
1735643400000|2024-12-31 11:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|653
1735643700000|2024-12-31 11:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|294
1735644000000|2024-12-31 11:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|242
1735644300000|2024-12-31 11:25:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|476
1735644600000|2024-12-31 11:30:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|350
1735644900000|2024-12-31 11:35:00|||||||||94
1735645200000|2024-12-31 11:40:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|503
1735645500000|2024-12-31 11:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|257
1735645800000|2024-12-31 11:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|350
1735646100000|2024-12-31 11:55:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1402
1735646400000|2024-12-31 12:00:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1271
1735646700000|2024-12-31 12:05:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|726
1735647000000|2024-12-31 12:10:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|404
1735647300000|2024-12-31 12:15:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1356
1735647600000|2024-12-31 12:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1154
1735647900000|2024-12-31 12:25:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|829
1735648200000|2024-12-31 12:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|926
1735648500000|2024-12-31 12:35:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1568
1735648800000|2024-12-31 12:40:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|643
1735649100000|2024-12-31 12:45:00|10647.1|10645.1|10649|10647|10649|10647|10646.7|10644.7|1372
1735649400000|2024-12-31 12:50:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|883
1735649700000|2024-12-31 12:55:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|1790
1735650000000|2024-12-31 13:00:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|2143
1735650300000|2024-12-31 13:05:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|780
1735650600000|2024-12-31 13:10:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|649
1735650900000|2024-12-31 13:15:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1392
1735651200000|2024-12-31 13:20:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|1993
1735651500000|2024-12-31 13:25:00|10649|10647|10649|10647|10649.8|10647.8|10647.5|10645.5|1759
1735651800000|2024-12-31 13:30:00|10649.4|10647.4|10649|10647|10650.6|10648.6|10649|10647|1640
1735652100000|2024-12-31 13:35:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|1940
1735652400000|2024-12-31 13:40:00|10647.1|10645.1|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|2943
1735652700000|2024-12-31 13:45:00|10644.4|10642.4|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|3856
1735653000000|2024-12-31 13:50:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|1816
1735653300000|2024-12-31 13:55:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|4853
1735653600000|2024-12-31 14:00:00|10642|10640|10641.2|10639.2|10644.4|10642.4|10641.2|10639.2|4231
1735653900000|2024-12-31 14:05:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|1198
1735654200000|2024-12-31 14:10:00|10642|10640|10645.1|10643.1|10645.1|10643.1|10642|10640|2254
1735654500000|2024-12-31 14:15:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1051
1735654800000|2024-12-31 14:20:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|2015
1735655100000|2024-12-31 14:25:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|5254
1735655400000|2024-12-31 14:30:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|3665
1735655700000|2024-12-31 14:35:00|10650.6|10648.6|10651.4|10649.4|10653|10651|10649.8|10647.8|3090
1735656000000|2024-12-31 14:40:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2478
1735656300000|2024-12-31 14:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1912
1735656600000|2024-12-31 14:50:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|1780
1735656900000|2024-12-31 14:55:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|3919
1735657200000|2024-12-31 15:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|3852
1735657500000|2024-12-31 15:05:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10648.3|10646.3|4819
1735657800000|2024-12-31 15:10:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2023
1735658100000|2024-12-31 15:15:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1179
1735658400000|2024-12-31 15:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|5096
1735658700000|2024-12-31 15:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|2623
1735659000000|2024-12-31 15:30:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|1051
1735659300000|2024-12-31 15:35:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|2896
1735659600000|2024-12-31 15:40:00|10649|10647|10646.7|10644.7|10649|10647|10645.9|10643.9|3677
1735659900000|2024-12-31 15:45:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|2890
1735660200000|2024-12-31 15:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2122
1735660500000|2024-12-31 15:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2131
1735660800000|2024-12-31 16:00:00|10645.1|10643.1|10642|10640|10645.1|10643.1|10642|10640|4355
1735661100000|2024-12-31 16:05:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|2850
1735661400000|2024-12-31 16:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|3372
1735661700000|2024-12-31 16:15:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|4389
1735662000000|2024-12-31 16:20:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|3050
1735662300000|2024-12-31 16:25:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10635.8|10633.8|4362
1735662600000|2024-12-31 16:30:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|3503
1735662900000|2024-12-31 16:35:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|2078
1735663200000|2024-12-31 16:40:00|10636.5|10634.5|10635|10633|10637.3|10635.3|10634.2|10632.2|2446
1735663500000|2024-12-31 16:45:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.2|10632.2|1756
1735663800000|2024-12-31 16:50:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|4787
1735664100000|2024-12-31 16:55:00|10632.6|10630.6|10635|10633|10635|10633|10632.6|10630.6|2413
1735664400000|2024-12-31 17:00:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|6260
1735664700000|2024-12-31 17:05:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1436
1735665000000|2024-12-31 17:10:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.1|10629.1|3879
1735665300000|2024-12-31 17:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|2539
1735665600000|2024-12-31 17:20:00|10630.3|10628.3|10631.9|10629.9|10632.6|10630.6|10629.5|10627.5|2708
1735665900000|2024-12-31 17:25:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|3862
1735666200000|2024-12-31 17:30:00|10632.6|10630.6|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|3528
1735666500000|2024-12-31 17:35:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2109
1735666800000|2024-12-31 17:40:00|10628.7|10626.7|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|5086
1735667100000|2024-12-31 17:45:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|4489
1735667400000|2024-12-31 17:50:00|10629.5|10627.5|10631.9|10629.9|10633.4|10631.4|10629.5|10627.5|12864
1735667700000|2024-12-31 17:55:00|10632.6|10630.6|10631.9|10629.9|10636.5|10634.5|10628.7|10626.7|28806
1735668000000|2024-12-31 18:00:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|12067
1735668300000|2024-12-31 18:05:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|2520
1735668600000|2024-12-31 18:10:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1578
1735668900000|2024-12-31 18:15:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|2033
1735669200000|2024-12-31 18:20:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|2254
1735669500000|2024-12-31 18:25:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1312
1735669800000|2024-12-31 18:30:00|10630.3|10628.3|10633.4|10631.4|10633.4|10631.4|10630.3|10628.3|2815
1735670100000|2024-12-31 18:35:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|528
1735670400000|2024-12-31 18:40:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|1124
1735670700000|2024-12-31 18:45:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|1953
1735671000000|2024-12-31 18:50:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|2062
1735671300000|2024-12-31 18:55:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10635|10633|1688
1735671600000|2024-12-31 19:00:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|1421
1735671900000|2024-12-31 19:05:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|209
1735672200000|2024-12-31 19:10:00|||||||||44
1735672500000|2024-12-31 19:15:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|891
1735672800000|2024-12-31 19:20:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|256
1735673100000|2024-12-31 19:25:00|||||||||82
1735673400000|2024-12-31 19:30:00|||||||||175
1735673700000|2024-12-31 19:35:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|40
1735674000000|2024-12-31 19:40:00|||||||||242
1735674300000|2024-12-31 19:45:00|10635|10633|10635|10633|10635|10633|10635|10633|320
1735674600000|2024-12-31 19:50:00|||||||||112
1735674900000|2024-12-31 19:55:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1297
1735675200000|2024-12-31 20:00:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|232
1735675500000|2024-12-31 20:05:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|539
1735675800000|2024-12-31 20:10:00|||||||||215
1735676100000|2024-12-31 20:15:00|||||||||252
1735676400000|2024-12-31 20:20:00|||||||||218
1735676700000|2024-12-31 20:25:00|||||||||623
1735677000000|2024-12-31 20:30:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|214
1735677300000|2024-12-31 20:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|400
1735677600000|2024-12-31 20:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|176
1735677900000|2024-12-31 20:45:00|||||||||70
1735678200000|2024-12-31 20:50:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|962
1735678500000|2024-12-31 20:55:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2189
1735678800000|2024-12-31 21:00:00|||||||||346
1735679100000|2024-12-31 21:05:00|||||||||337
1735679400000|2024-12-31 21:10:00|||||||||1000
1735679700000|2024-12-31 21:15:00|||||||||72
1735680000000|2024-12-31 21:20:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|281
1735680300000|2024-12-31 21:25:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1315
1735680600000|2024-12-31 21:30:00|||||||||136
1735680900000|2024-12-31 21:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|508
1735681200000|2024-12-31 21:40:00|||||||||360
1735681500000|2024-12-31 21:45:00|||||||||254
1735681800000|2024-12-31 21:50:00|||||||||467
1735682100000|2024-12-31 21:55:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|942
1735772400000|2025-01-01 23:00:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.5|10629.5|694
1735772700000|2025-01-01 23:05:00|||||||||90
1735773000000|2025-01-01 23:10:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|94
1735773300000|2025-01-01 23:15:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|344
1735773600000|2025-01-01 23:20:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|549
1735773900000|2025-01-01 23:25:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|370
1735774200000|2025-01-01 23:30:00|10628.3|10626.3|10628|10626|10628.7|10626.7|10627.2|10625.2|445
1735774500000|2025-01-01 23:35:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|374
1735774800000|2025-01-01 23:40:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1607
1735775100000|2025-01-01 23:45:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1061
1735775400000|2025-01-01 23:50:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|57
1735775700000|2025-01-01 23:55:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|423
1735776000000|2025-01-02 00:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|605
1735776300000|2025-01-02 00:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|115
1735776600000|2025-01-02 00:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|163
1735776900000|2025-01-02 00:15:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|283
1735777200000|2025-01-02 00:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|507
1735777500000|2025-01-02 00:25:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|220
1735777800000|2025-01-02 00:30:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|160
1735778100000|2025-01-02 00:35:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|129
1735778400000|2025-01-02 00:40:00|||||||||28
1735778700000|2025-01-02 00:45:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|222
1735779000000|2025-01-02 00:50:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|552
1735779300000|2025-01-02 00:55:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|196
1735779600000|2025-01-02 01:00:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|822
1735779900000|2025-01-02 01:05:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|165
1735780200000|2025-01-02 01:10:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|92
1735780500000|2025-01-02 01:15:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|419
1735780800000|2025-01-02 01:20:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|340
1735781100000|2025-01-02 01:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|404
1735781400000|2025-01-02 01:30:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|834
1735781700000|2025-01-02 01:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|182
1735782000000|2025-01-02 01:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|135
1735782300000|2025-01-02 01:45:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|217
1735782600000|2025-01-02 01:50:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|848
1735782900000|2025-01-02 01:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|372
1735783200000|2025-01-02 02:00:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|167
1735783500000|2025-01-02 02:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|83
1735783800000|2025-01-02 02:10:00|10628|10626|10628|10626|10628|10626|10628|10626|179
1735784100000|2025-01-02 02:15:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|263
1735784400000|2025-01-02 02:20:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|226
1735784700000|2025-01-02 02:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|444
1735785000000|2025-01-02 02:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|136
1735785300000|2025-01-02 02:35:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|62
1735785600000|2025-01-02 02:40:00|||||||||40
1735785900000|2025-01-02 02:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|296
1735786200000|2025-01-02 02:50:00|10629.9|10627.9|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|283
1735786500000|2025-01-02 02:55:00|||||||||186
1735786800000|2025-01-02 03:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|246
1735787100000|2025-01-02 03:05:00|10630.7|10628.7|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|54
1735787400000|2025-01-02 03:10:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|422
1735787700000|2025-01-02 03:15:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|56
1735788000000|2025-01-02 03:20:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|129
1735788300000|2025-01-02 03:25:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|202
1735788900000|2025-01-02 03:35:00|||||||||4
1735789200000|2025-01-02 03:40:00|||||||||15
1735789500000|2025-01-02 03:45:00|||||||||2
1735789800000|2025-01-02 03:50:00|||||||||9
1735790100000|2025-01-02 03:55:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|23
1735790400000|2025-01-02 04:00:00|||||||||3
1735790700000|2025-01-02 04:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|620
1735791000000|2025-01-02 04:10:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|104
1735791300000|2025-01-02 04:15:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|157
1735791600000|2025-01-02 04:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|280
1735791900000|2025-01-02 04:25:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|357
1735792200000|2025-01-02 04:30:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|401
1735792500000|2025-01-02 04:35:00|||||||||33
1735792800000|2025-01-02 04:40:00|10630.7|10628.7|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|185
1735793100000|2025-01-02 04:45:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|250
1735793400000|2025-01-02 04:50:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|139
1735793700000|2025-01-02 04:55:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|126
1735794300000|2025-01-02 05:05:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|364
1735794600000|2025-01-02 05:10:00|||||||||95
1735794900000|2025-01-02 05:15:00|||||||||292
1735795200000|2025-01-02 05:20:00|10632.3|10630.3|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|346
1735795500000|2025-01-02 05:25:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|145
1735795800000|2025-01-02 05:30:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|250
1735796100000|2025-01-02 05:35:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|281
1735796400000|2025-01-02 05:40:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|112
1735796700000|2025-01-02 05:45:00|||||||||251
1735797000000|2025-01-02 05:50:00|||||||||220
1735797300000|2025-01-02 05:55:00|||||||||78
1735797600000|2025-01-02 06:00:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|265
1735797900000|2025-01-02 06:05:00|||||||||300
1735798200000|2025-01-02 06:10:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|377
1735798500000|2025-01-02 06:15:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|319
1735798800000|2025-01-02 06:20:00|||||||||101
1735799100000|2025-01-02 06:25:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|361
1735799400000|2025-01-02 06:30:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|436
1735799700000|2025-01-02 06:35:00|10635|10633|10635|10633|10635|10633|10635|10633|604
1735800000000|2025-01-02 06:40:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|183
1735800300000|2025-01-02 06:45:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|873
1735800600000|2025-01-02 06:50:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|726
1735800900000|2025-01-02 06:55:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|718
1735801200000|2025-01-02 07:00:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|326
1735801500000|2025-01-02 07:05:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|853
1735801800000|2025-01-02 07:10:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|386
1735802100000|2025-01-02 07:15:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|827
1735802400000|2025-01-02 07:20:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|1576
1735802700000|2025-01-02 07:25:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|758
1735803000000|2025-01-02 07:30:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1001
1735803300000|2025-01-02 07:35:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|220
1735803600000|2025-01-02 07:40:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|642
1735803900000|2025-01-02 07:45:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|1023
1735804200000|2025-01-02 07:50:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|429
1735804500000|2025-01-02 07:55:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|726
1735804800000|2025-01-02 08:00:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|1007
1735805100000|2025-01-02 08:05:00|10641.2|10639.2|10644.4|10642.4|10644.4|10642.4|10640.5|10638.5|1346
1735805400000|2025-01-02 08:10:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|1593
1735805700000|2025-01-02 08:15:00|10644.8|10642.8|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2172
1735806000000|2025-01-02 08:20:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1541
1735806300000|2025-01-02 08:25:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1031
1735806600000|2025-01-02 08:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1097
1735806900000|2025-01-02 08:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1034
1735807200000|2025-01-02 08:40:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|271
1735807500000|2025-01-02 08:45:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|3282
1735807800000|2025-01-02 08:50:00|10645.1|10643.1|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|717
1735808100000|2025-01-02 08:55:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|926
1735808400000|2025-01-02 09:00:00|10644.4|10642.4|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|1187
1735808700000|2025-01-02 09:05:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|592
1735809000000|2025-01-02 09:10:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|310
1735809300000|2025-01-02 09:15:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|769
1735809600000|2025-01-02 09:20:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|698
1735809900000|2025-01-02 09:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|608
1735810200000|2025-01-02 09:30:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|2004
1735810500000|2025-01-02 09:35:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|588
1735810800000|2025-01-02 09:40:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1187
1735811100000|2025-01-02 09:45:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1588
1735811400000|2025-01-02 09:50:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1511
1735811700000|2025-01-02 09:55:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|1308
1735812000000|2025-01-02 10:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|741
1735812300000|2025-01-02 10:05:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1124
1735812600000|2025-01-02 10:10:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|1707
1735812900000|2025-01-02 10:15:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10646.7|10644.7|2787
1735813200000|2025-01-02 10:20:00|10649.8|10647.8|10653.7|10651.7|10653.7|10651.7|10649.8|10647.8|2638
1735813500000|2025-01-02 10:25:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|2759
1735813800000|2025-01-02 10:30:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|716
1735814100000|2025-01-02 10:35:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|1022
1735814400000|2025-01-02 10:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1461
1735814700000|2025-01-02 10:45:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|291
1735815000000|2025-01-02 10:50:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1072
1735815300000|2025-01-02 10:55:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1323
1735815600000|2025-01-02 11:00:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1102
1735815900000|2025-01-02 11:05:00|10653.7|10651.7|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|838
1735816200000|2025-01-02 11:10:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|589
1735816500000|2025-01-02 11:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|967
1735816800000|2025-01-02 11:20:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10650.6|10648.6|6788
1735817100000|2025-01-02 11:25:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1374
1735817400000|2025-01-02 11:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|6702
1735817700000|2025-01-02 11:35:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|319
1735818000000|2025-01-02 11:40:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|330
1735818300000|2025-01-02 11:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|454
1735818600000|2025-01-02 11:50:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|143
1735818900000|2025-01-02 11:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|202
1735819200000|2025-01-02 12:00:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|1285
1735819500000|2025-01-02 12:05:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|1807
1735819800000|2025-01-02 12:10:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|689
1735820100000|2025-01-02 12:15:00|10653|10651|10649.8|10647.8|10653|10651|10649.8|10647.8|4855
1735820400000|2025-01-02 12:20:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|669
1735820700000|2025-01-02 12:25:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|731
1735821000000|2025-01-02 12:30:00|10650.6|10648.6|10653.7|10651.7|10653.7|10651.7|10649.8|10647.8|2326
1735821300000|2025-01-02 12:35:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|892
1735821600000|2025-01-02 12:40:00|10654.5|10652.5|10652.2|10650.2|10655.3|10653.3|10652.2|10650.2|2789
1735821900000|2025-01-02 12:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|1304
1735822200000|2025-01-02 12:50:00|10653|10651|10654.5|10652.5|10655.3|10653.3|10653|10651|1139
1735822500000|2025-01-02 12:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1336
1735822800000|2025-01-02 13:00:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|1620
1735823100000|2025-01-02 13:05:00|10653.7|10651.7|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|2001
1735823400000|2025-01-02 13:10:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|2024
1735823700000|2025-01-02 13:15:00|10651.4|10649.4|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|2869
1735824000000|2025-01-02 13:20:00|10653.7|10651.7|10656.9|10654.9|10656.9|10654.9|10653.7|10651.7|3184
1735824300000|2025-01-02 13:25:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|4396
1735824600000|2025-01-02 13:30:00|10652.2|10650.2|10649|10647|10654.5|10652.5|10645.1|10643.1|10135
1735824900000|2025-01-02 13:35:00|10648.3|10646.3|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|4439
1735825200000|2025-01-02 13:40:00|10651.4|10649.4|10654.5|10652.5|10655.3|10653.3|10650.6|10648.6|5845
1735825500000|2025-01-02 13:45:00|10653.7|10651.7|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|2921
1735825800000|2025-01-02 13:50:00|10655.3|10653.3|10650.6|10648.6|10655.3|10653.3|10649.8|10647.8|4553
1735826100000|2025-01-02 13:55:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|4710
1735826400000|2025-01-02 14:00:00|10650.6|10648.6|10646.7|10644.7|10651.4|10649.4|10645.1|10643.1|4794
1735826700000|2025-01-02 14:05:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|2610
1735827000000|2025-01-02 14:10:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10642.8|10640.8|2075
1735827300000|2025-01-02 14:15:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|2827
1735827600000|2025-01-02 14:20:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|3616
1735827900000|2025-01-02 14:25:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|3624
1735828200000|2025-01-02 14:30:00|10645.9|10643.9|10650.6|10648.6|10650.6|10648.6|10645.1|10643.1|4934
1735828500000|2025-01-02 14:35:00|10649.8|10647.8|10643.6|10641.6|10650.6|10648.6|10643.6|10641.6|3208
1735828800000|2025-01-02 14:40:00|10644|10642|10645.9|10643.9|10646.7|10644.7|10643.6|10641.6|3703
1735829100000|2025-01-02 14:45:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|2251
1735829400000|2025-01-02 14:50:00|10643.6|10641.6|10645.9|10643.9|10646.7|10644.7|10642.4|10640.4|2597
1735829700000|2025-01-02 14:55:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|4639
1735830000000|2025-01-02 15:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10644.4|10642.4|3034
1735830300000|2025-01-02 15:05:00|10646.7|10644.7|10650.6|10648.6|10650.6|10648.6|10646.7|10644.7|2208
1735830600000|2025-01-02 15:10:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|2536
1735830900000|2025-01-02 15:15:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|2101
1735831200000|2025-01-02 15:20:00|10649|10647|10651.4|10649.4|10653|10651|10648.3|10646.3|5825
1735831500000|2025-01-02 15:25:00|10652.2|10650.2|10646.7|10644.7|10652.2|10650.2|10645.1|10643.1|4255
1735831800000|2025-01-02 15:30:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|2682
1735832100000|2025-01-02 15:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1492
1735832400000|2025-01-02 15:40:00|10645.1|10643.1|10642.8|10640.8|10645.9|10643.9|10641.2|10639.2|2438
1735832700000|2025-01-02 15:45:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1765
1735833000000|2025-01-02 15:50:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|3656
1735833300000|2025-01-02 15:55:00|10642|10640|10641.2|10639.2|10642|10640|10639.7|10637.7|3134
1735833600000|2025-01-02 16:00:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10636.5|10634.5|7872
1735833900000|2025-01-02 16:05:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|3399
1735834200000|2025-01-02 16:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2460
1735834500000|2025-01-02 16:15:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2360
1735834800000|2025-01-02 16:20:00|10637.3|10635.3|10634.2|10632.2|10637.3|10635.3|10634.2|10632.2|3820
1735835100000|2025-01-02 16:25:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|4536
1735835400000|2025-01-02 16:30:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2586
1735835700000|2025-01-02 16:35:00|10633.4|10631.4|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|1534
1735836000000|2025-01-02 16:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2552
1735836300000|2025-01-02 16:45:00|10630.3|10628.3|10628.7|10626.7|10631.1|10629.1|10628|10626|3859
1735836600000|2025-01-02 16:50:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2443
1735836900000|2025-01-02 16:55:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|3069
1735837200000|2025-01-02 17:00:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|2847
1735837500000|2025-01-02 17:05:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|891
1735837800000|2025-01-02 17:10:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|3173
1735838100000|2025-01-02 17:15:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|2921
1735838400000|2025-01-02 17:20:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624|10622|4967
1735838700000|2025-01-02 17:25:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|652
1735839000000|2025-01-02 17:30:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2468
1735839300000|2025-01-02 17:35:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|8789
1735839600000|2025-01-02 17:40:00|10629.5|10627.5|10632.6|10630.6|10632.6|10630.6|10629.5|10627.5|3715
1735839900000|2025-01-02 17:45:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|1867
1735840200000|2025-01-02 17:50:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|1594
1735840500000|2025-01-02 17:55:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10630.3|10628.3|1471
1735840800000|2025-01-02 18:00:00|10633.4|10631.4|10635|10633|10635|10633|10632.6|10630.6|1153
1735841100000|2025-01-02 18:05:00|10635.8|10633.8|10632.6|10630.6|10635.8|10633.8|10632.6|10630.6|3594
1735841400000|2025-01-02 18:10:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1871
1735841700000|2025-01-02 18:15:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10634.2|10632.2|2840
1735842000000|2025-01-02 18:20:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635|10633|1003
1735842300000|2025-01-02 18:25:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|2047
1735842600000|2025-01-02 18:30:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1611
1735842900000|2025-01-02 18:35:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|2062
1735843200000|2025-01-02 18:40:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1687
1735843500000|2025-01-02 18:45:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|1721
1735843800000|2025-01-02 18:50:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|1563
1735844100000|2025-01-02 18:55:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|560
1735844400000|2025-01-02 19:00:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|839
1735844700000|2025-01-02 19:05:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|2145
1735845000000|2025-01-02 19:10:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|518
1735845300000|2025-01-02 19:15:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1542
1735845600000|2025-01-02 19:20:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1175
1735845900000|2025-01-02 19:25:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|1753
1735846200000|2025-01-02 19:30:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|967
1735846500000|2025-01-02 19:35:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1228
1735846800000|2025-01-02 19:40:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|728
1735847100000|2025-01-02 19:45:00|10634.2|10632.2|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|1548
1735847400000|2025-01-02 19:50:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|919
1735847700000|2025-01-02 19:55:00|10633.4|10631.4|10635.8|10633.8|10635.8|10633.8|10632.6|10630.6|7459
1735848000000|2025-01-02 20:00:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|2689
1735848300000|2025-01-02 20:05:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|645
1735848600000|2025-01-02 20:10:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|4599
1735848900000|2025-01-02 20:15:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|730
1735849200000|2025-01-02 20:20:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1222
1735849500000|2025-01-02 20:25:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1428
1735849800000|2025-01-02 20:30:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10637.3|10635.3|2020
1735850100000|2025-01-02 20:35:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1553
1735850400000|2025-01-02 20:40:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1120
1735850700000|2025-01-02 20:45:00|||||||||319
1735851000000|2025-01-02 20:50:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|519
1735851300000|2025-01-02 20:55:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|5602
1735851600000|2025-01-02 21:00:00|10636.5|10634.5|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|3429
1735851900000|2025-01-02 21:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1685
1735852200000|2025-01-02 21:10:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1221
1735852500000|2025-01-02 21:15:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|2214
1735852800000|2025-01-02 21:20:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|942
1735853100000|2025-01-02 21:25:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|1636
1735853400000|2025-01-02 21:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|936
1735853700000|2025-01-02 21:35:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1166
1735854000000|2025-01-02 21:40:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|1043
1735854300000|2025-01-02 21:45:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|1473
1735854600000|2025-01-02 21:50:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|554
1735854900000|2025-01-02 21:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1132
1735858800000|2025-01-02 23:00:00|10639.7|10637.7|10639.3|10637.3|10641.2|10639.2|10638.9|10636.9|219
1735859100000|2025-01-02 23:05:00|10638.9|10636.9|10639.3|10637.3|10639.3|10637.3|10638.9|10636.9|0
1735859400000|2025-01-02 23:10:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|0
1735859700000|2025-01-02 23:15:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|119
1735860000000|2025-01-02 23:20:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|140
1735860900000|2025-01-02 23:35:00|||||||||4
1735861200000|2025-01-02 23:40:00|||||||||19
1735861500000|2025-01-02 23:45:00|||||||||184
1735861800000|2025-01-02 23:50:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|428
1735862100000|2025-01-02 23:55:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|663
1735862400000|2025-01-03 00:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|100
1735862700000|2025-01-03 00:05:00|||||||||23
1735863000000|2025-01-03 00:10:00|||||||||76
1735863300000|2025-01-03 00:15:00|||||||||41
1735863600000|2025-01-03 00:20:00|10640.1|10638.1|10640.5|10638.5|10640.5|10638.5|10640.1|10638.1|752
1735863900000|2025-01-03 00:25:00|10639.7|10637.7|10639.7|10637.7|10640.1|10638.1|10639.7|10637.7|145
1735864200000|2025-01-03 00:30:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|52
1735864500000|2025-01-03 00:35:00|10641.2|10639.2|10640.8|10638.8|10641.2|10639.2|10640.8|10638.8|244
1735864800000|2025-01-03 00:40:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|232
1735865100000|2025-01-03 00:45:00|||||||||22
1735865400000|2025-01-03 00:50:00|10642|10640|10642|10640|10642|10640|10642|10640|96
1735865700000|2025-01-03 00:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|454
1735866000000|2025-01-03 01:00:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|81
1735866300000|2025-01-03 01:05:00|||||||||12
1735866600000|2025-01-03 01:10:00|10642.8|10640.8|10642.4|10640.4|10642.8|10640.8|10642|10640|231
1735866900000|2025-01-03 01:15:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|125
1735867200000|2025-01-03 01:20:00|10642|10640|10642|10640|10642|10640|10642|10640|298
1735867500000|2025-01-03 01:25:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10641.2|10639.2|158
1735867800000|2025-01-03 01:30:00|10641.6|10639.6|10642|10640|10642|10640|10641.2|10639.2|57
1735868100000|2025-01-03 01:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|37
1735868400000|2025-01-03 01:40:00|||||||||305
1735868700000|2025-01-03 01:45:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|220
1735869000000|2025-01-03 01:50:00|||||||||7
1735869300000|2025-01-03 01:55:00|||||||||313
1735869600000|2025-01-03 02:00:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10643.2|10641.2|651
1735869900000|2025-01-03 02:05:00|10643.2|10641.2|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|781
1735870200000|2025-01-03 02:10:00|10643.6|10641.6|10643.6|10641.6|10644|10642|10643.6|10641.6|59
1735870500000|2025-01-03 02:15:00|||||||||267
1735870800000|2025-01-03 02:20:00|||||||||15
1735871100000|2025-01-03 02:25:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|277
1735871400000|2025-01-03 02:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|131
1735871700000|2025-01-03 02:35:00|||||||||5
1735872000000|2025-01-03 02:40:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|62
1735872600000|2025-01-03 02:50:00|||||||||54
1735872900000|2025-01-03 02:55:00|||||||||36
1735873500000|2025-01-03 03:05:00|||||||||7
1735873800000|2025-01-03 03:10:00|||||||||66
1735875000000|2025-01-03 03:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|230
1735875900000|2025-01-03 03:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|487
1735876200000|2025-01-03 03:50:00|||||||||13
1735876500000|2025-01-03 03:55:00|||||||||4
1735876800000|2025-01-03 04:00:00|||||||||25
1735877100000|2025-01-03 04:05:00|||||||||9
1735877700000|2025-01-03 04:15:00|||||||||1
1735878000000|2025-01-03 04:20:00|||||||||1
1735878300000|2025-01-03 04:25:00|||||||||1
1735878600000|2025-01-03 04:30:00|||||||||351
1735879500000|2025-01-03 04:45:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|531
1735879800000|2025-01-03 04:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|171
1735880100000|2025-01-03 04:55:00|||||||||45
1735880700000|2025-01-03 05:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|83
1735881000000|2025-01-03 05:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|181
1735881300000|2025-01-03 05:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|53
1735881600000|2025-01-03 05:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|32
1735881900000|2025-01-03 05:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|67
1735882200000|2025-01-03 05:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|203
1735882500000|2025-01-03 05:35:00|||||||||85
1735882800000|2025-01-03 05:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|35
1735883700000|2025-01-03 05:55:00|||||||||35
1735884000000|2025-01-03 06:00:00|||||||||1
1735884300000|2025-01-03 06:05:00|||||||||1
1735884600000|2025-01-03 06:10:00|||||||||251
1735884900000|2025-01-03 06:15:00|||||||||2
1735885200000|2025-01-03 06:20:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|671
1735885500000|2025-01-03 06:25:00|||||||||221
1735886100000|2025-01-03 06:35:00|||||||||35
1735886400000|2025-01-03 06:40:00|||||||||680
1735886700000|2025-01-03 06:45:00|||||||||36
1735887000000|2025-01-03 06:50:00|||||||||30
1735887300000|2025-01-03 06:55:00|||||||||7
1735887600000|2025-01-03 07:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|401
1735887900000|2025-01-03 07:05:00|10644.8|10642.8|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|339
1735888200000|2025-01-03 07:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|410
1735888500000|2025-01-03 07:15:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|2139
1735888800000|2025-01-03 07:20:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|777
1735889100000|2025-01-03 07:25:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|358
1735889400000|2025-01-03 07:30:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|415
1735889700000|2025-01-03 07:35:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|494
1735890000000|2025-01-03 07:40:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|369
1735890300000|2025-01-03 07:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|1096
1735890600000|2025-01-03 07:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1640
1735890900000|2025-01-03 07:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1689
1735891200000|2025-01-03 08:00:00|10646.7|10644.7|10642.8|10640.8|10646.7|10644.7|10642.8|10640.8|2111
1735891500000|2025-01-03 08:05:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|778
1735891800000|2025-01-03 08:10:00|10642|10640|10642|10640|10643.6|10641.6|10642|10640|557
1735892100000|2025-01-03 08:15:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|565
1735892400000|2025-01-03 08:20:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|799
1735892700000|2025-01-03 08:25:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|524
1735893000000|2025-01-03 08:30:00|10640.8|10638.8|10641.2|10639.2|10642|10640|10640.5|10638.5|807
1735893300000|2025-01-03 08:35:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|748
1735893600000|2025-01-03 08:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1443
1735893900000|2025-01-03 08:45:00|10639.7|10637.7|10642|10640|10642|10640|10639.7|10637.7|1216
1735894200000|2025-01-03 08:50:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|1582
1735894500000|2025-01-03 08:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|1308
1735894800000|2025-01-03 09:00:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|1114
1735895100000|2025-01-03 09:05:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1746
1735895400000|2025-01-03 09:10:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|311
1735895700000|2025-01-03 09:15:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|242
1735896000000|2025-01-03 09:20:00|10642|10640|10638.9|10636.9|10642|10640|10638.9|10636.9|901
1735896300000|2025-01-03 09:25:00|10638.1|10636.1|10638.1|10636.1|10638.5|10636.5|10638.1|10636.1|1335
1735896600000|2025-01-03 09:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|279
1735896900000|2025-01-03 09:35:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|783
1735897200000|2025-01-03 09:40:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|335
1735897500000|2025-01-03 09:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|598
1735897800000|2025-01-03 09:50:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|421
1735898100000|2025-01-03 09:55:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|199
1735898400000|2025-01-03 10:00:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|687
1735898700000|2025-01-03 10:05:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|543
1735899000000|2025-01-03 10:10:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|675
1735899300000|2025-01-03 10:15:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|449
1735899600000|2025-01-03 10:20:00|||||||||79
1735899900000|2025-01-03 10:25:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|958
1735900200000|2025-01-03 10:30:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|413
1735900500000|2025-01-03 10:35:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|492
1735900800000|2025-01-03 10:40:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|413
1735901100000|2025-01-03 10:45:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|425
1735901400000|2025-01-03 10:50:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|289
1735901700000|2025-01-03 10:55:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|380
1735902000000|2025-01-03 11:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|881
1735902300000|2025-01-03 11:05:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|365
1735902600000|2025-01-03 11:10:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|352
1735902900000|2025-01-03 11:15:00|10642.4|10640.4|10642|10640|10642.8|10640.8|10642|10640|274
1735903200000|2025-01-03 11:20:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|599
1735903500000|2025-01-03 11:25:00|10642.8|10640.8|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|416
1735903800000|2025-01-03 11:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|224
1735904100000|2025-01-03 11:35:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|200
1735904400000|2025-01-03 11:40:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|227
1735904700000|2025-01-03 11:45:00|10642.8|10640.8|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|560
1735905000000|2025-01-03 11:50:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|810
1735905300000|2025-01-03 11:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|500
1735905600000|2025-01-03 12:00:00|10642.8|10640.8|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|584
1735905900000|2025-01-03 12:05:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|517
1735906200000|2025-01-03 12:10:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|416
1735906500000|2025-01-03 12:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|412
1735906800000|2025-01-03 12:20:00|10644|10642|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|926
1735907100000|2025-01-03 12:25:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|434
1735907400000|2025-01-03 12:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1608
1735907700000|2025-01-03 12:35:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|659
1735908000000|2025-01-03 12:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|611
1735908300000|2025-01-03 12:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1115
1735908600000|2025-01-03 12:50:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|705
1735908900000|2025-01-03 12:55:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|550
1735909200000|2025-01-03 13:00:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1220
1735909500000|2025-01-03 13:05:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|1326
1735909800000|2025-01-03 13:10:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1702
1735910100000|2025-01-03 13:15:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|726
1735910400000|2025-01-03 13:20:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|4189
1735910700000|2025-01-03 13:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1612
1735911000000|2025-01-03 13:30:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|2719
1735911300000|2025-01-03 13:35:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|2269
1735911600000|2025-01-03 13:40:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1847
1735911900000|2025-01-03 13:45:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1606
1735912200000|2025-01-03 13:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|1388
1735912500000|2025-01-03 13:55:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2696
1735912800000|2025-01-03 14:00:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1980
1735913100000|2025-01-03 14:05:00|10644.4|10642.4|10641.2|10639.2|10645.1|10643.1|10640.5|10638.5|2369
1735913400000|2025-01-03 14:10:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10640.5|10638.5|1847
1735913700000|2025-01-03 14:15:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|958
1735914000000|2025-01-03 14:20:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|844
1735914300000|2025-01-03 14:25:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|2361
1735914600000|2025-01-03 14:30:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|4216
1735914900000|2025-01-03 14:35:00|10640.5|10638.5|10639.7|10637.7|10642|10640|10639.7|10637.7|3757
1735915200000|2025-01-03 14:40:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1941
1735915500000|2025-01-03 14:45:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|5090
1735915800000|2025-01-03 14:50:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|6148
1735916100000|2025-01-03 14:55:00|10642|10640|10642.4|10640.4|10642.8|10640.8|10641.2|10639.2|4410
1735916400000|2025-01-03 15:00:00|10635.8|10633.8|10635|10633|10638.1|10636.1|10632.6|10630.6|13965
1735916700000|2025-01-03 15:05:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10634.2|10632.2|7264
1735917000000|2025-01-03 15:10:00|10637.3|10635.3|10632.6|10630.6|10637.3|10635.3|10632.6|10630.6|4207
1735917300000|2025-01-03 15:15:00|10633.4|10631.4|10635|10633|10635|10633|10632.6|10630.6|3266
1735917600000|2025-01-03 15:20:00|10635.4|10633.4|10635.8|10633.8|10637.3|10635.3|10635.4|10633.4|3038
1735917900000|2025-01-03 15:25:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|1724
1735918200000|2025-01-03 15:30:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|2495
1735918500000|2025-01-03 15:35:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|3848
1735918800000|2025-01-03 15:40:00|10635|10633|10633.4|10631.4|10635|10633|10632.6|10630.6|3786
1735919100000|2025-01-03 15:45:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1871
1735919400000|2025-01-03 15:50:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|2203
1735919700000|2025-01-03 15:55:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2792
1735920000000|2025-01-03 16:00:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|9622
1735920300000|2025-01-03 16:05:00|10632.6|10630.6|10635.8|10633.8|10636.5|10634.5|10632.6|10630.6|4851
1735920600000|2025-01-03 16:10:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10635|10633|1814
1735920900000|2025-01-03 16:15:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|2154
1735921200000|2025-01-03 16:20:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|850
1735921500000|2025-01-03 16:25:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1350
1735921800000|2025-01-03 16:30:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1623
1735922100000|2025-01-03 16:35:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|859
1735922400000|2025-01-03 16:40:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|848
1735922700000|2025-01-03 16:45:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|959
1735923000000|2025-01-03 16:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1061
1735923300000|2025-01-03 16:55:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2155
1735923600000|2025-01-03 17:00:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10633.4|10631.4|802
1735923900000|2025-01-03 17:05:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1411
1735924200000|2025-01-03 17:10:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1442
1735924500000|2025-01-03 17:15:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|531
1735924800000|2025-01-03 17:20:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1271
1735925100000|2025-01-03 17:25:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|688
1735925400000|2025-01-03 17:30:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|3311
1735925700000|2025-01-03 17:35:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1018
1735926000000|2025-01-03 17:40:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|1557
1735926300000|2025-01-03 17:45:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1778
1735926600000|2025-01-03 17:50:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|665
1735926900000|2025-01-03 17:55:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1556
1735927200000|2025-01-03 18:00:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|2252
1735927500000|2025-01-03 18:05:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1862
1735927800000|2025-01-03 18:10:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1102
1735928100000|2025-01-03 18:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|2468
1735928400000|2025-01-03 18:20:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|2244
1735928700000|2025-01-03 18:25:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2682
1735929000000|2025-01-03 18:30:00|10630.7|10628.7|10631.9|10629.9|10631.9|10629.9|10630.7|10628.7|2269
1735929300000|2025-01-03 18:35:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|888
1735929600000|2025-01-03 18:40:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|317
1735929900000|2025-01-03 18:45:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|794
1735930200000|2025-01-03 18:50:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|3684
1735930500000|2025-01-03 18:55:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|859
1735930800000|2025-01-03 19:00:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1930
1735931100000|2025-01-03 19:05:00|||||||||342
1735931400000|2025-01-03 19:10:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1435
1735931700000|2025-01-03 19:15:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|1373
1735932000000|2025-01-03 19:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|881
1735932300000|2025-01-03 19:25:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|316
1735932600000|2025-01-03 19:30:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1830
1735932900000|2025-01-03 19:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|294
1735933200000|2025-01-03 19:40:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|3574
1735933500000|2025-01-03 19:45:00|10624|10622|10624|10622|10624|10622|10624|10622|478
1735933800000|2025-01-03 19:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3372
1735934100000|2025-01-03 19:55:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3174
1735934400000|2025-01-03 20:00:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2632
1735934700000|2025-01-03 20:05:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|3526
1735935000000|2025-01-03 20:10:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1925
1735935300000|2025-01-03 20:15:00|||||||||608
1735935600000|2025-01-03 20:20:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1299
1735935900000|2025-01-03 20:25:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|559
1735936200000|2025-01-03 20:30:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|878
1735936500000|2025-01-03 20:35:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1565
1735936800000|2025-01-03 20:40:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|4619
1735937100000|2025-01-03 20:45:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|604
1735937400000|2025-01-03 20:50:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1215
1735937700000|2025-01-03 20:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|2405
1735938000000|2025-01-03 21:00:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|3909
1735938300000|2025-01-03 21:05:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1672
1735938600000|2025-01-03 21:10:00|||||||||134
1735938900000|2025-01-03 21:15:00|||||||||557
1735939200000|2025-01-03 21:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|666
1735939500000|2025-01-03 21:25:00|||||||||1001
1735939800000|2025-01-03 21:30:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1469
1735940100000|2025-01-03 21:35:00|||||||||981
1735940400000|2025-01-03 21:40:00|||||||||538
1735940700000|2025-01-03 21:45:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|2390
1735941000000|2025-01-03 21:50:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1054
1735941300000|2025-01-03 21:55:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1252
1736118000000|2025-01-05 23:00:00|10619|10617|10617|10615|10619.8|10617.8|10616.2|10614.2|2522
1736118300000|2025-01-05 23:05:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|955
1736118600000|2025-01-05 23:10:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|669
1736118900000|2025-01-05 23:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|219
1736119200000|2025-01-05 23:20:00|||||||||53
1736119500000|2025-01-05 23:25:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|525
1736119800000|2025-01-05 23:30:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|103
1736120100000|2025-01-05 23:35:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|326
1736120400000|2025-01-05 23:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|369
1736120700000|2025-01-05 23:45:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|277
1736121000000|2025-01-05 23:50:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1438
1736121300000|2025-01-05 23:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|364
1736121600000|2025-01-06 00:00:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|2539
1736121900000|2025-01-06 00:05:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|1046
1736122200000|2025-01-06 00:10:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610|10608|482
1736122500000|2025-01-06 00:15:00|10611.5|10609.5|10610|10608|10611.5|10609.5|10608.4|10606.4|522
1736122800000|2025-01-06 00:20:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10607.6|10605.6|1849
1736123100000|2025-01-06 00:25:00|10610|10608|10610|10608|10610|10608|10608.4|10606.4|915
1736123400000|2025-01-06 00:30:00|10609.6|10607.6|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|440
1736123700000|2025-01-06 00:35:00|10610|10608|10608.4|10606.4|10610.8|10608.8|10608.4|10606.4|542
1736124000000|2025-01-06 00:40:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|1577
1736124300000|2025-01-06 00:45:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|2857
1736124600000|2025-01-06 00:50:00|10608.4|10606.4|10611.5|10609.5|10611.5|10609.5|10607.6|10605.6|2302
1736124900000|2025-01-06 00:55:00|10612.3|10610.3|10612.3|10610.3|10612.7|10610.7|10611.9|10609.9|646
1736125200000|2025-01-06 01:00:00|||||||||126
1736125500000|2025-01-06 01:05:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|326
1736125800000|2025-01-06 01:10:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|798
1736126100000|2025-01-06 01:15:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|199
1736126400000|2025-01-06 01:20:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|327
1736126700000|2025-01-06 01:25:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|134
1736127000000|2025-01-06 01:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|336
1736127300000|2025-01-06 01:35:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|224
1736127600000|2025-01-06 01:40:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|261
1736127900000|2025-01-06 01:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|215
1736128200000|2025-01-06 01:50:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|201
1736128500000|2025-01-06 01:55:00|||||||||11
1736128800000|2025-01-06 02:00:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|286
1736129100000|2025-01-06 02:05:00|||||||||54
1736129400000|2025-01-06 02:10:00|10611.9|10609.9|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|327
1736129700000|2025-01-06 02:15:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.2|10609.2|558
1736130000000|2025-01-06 02:20:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|142
1736130300000|2025-01-06 02:25:00|||||||||81
1736130600000|2025-01-06 02:30:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|447
1736130900000|2025-01-06 02:35:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|1274
1736131200000|2025-01-06 02:40:00|||||||||2
1736131500000|2025-01-06 02:45:00|||||||||11
1736131800000|2025-01-06 02:50:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1642
1736132100000|2025-01-06 02:55:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|164
1736132400000|2025-01-06 03:00:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|366
1736132700000|2025-01-06 03:05:00|||||||||102
1736133000000|2025-01-06 03:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|355
1736133300000|2025-01-06 03:15:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|860
1736133600000|2025-01-06 03:20:00|||||||||89
1736133900000|2025-01-06 03:25:00|||||||||228
1736134200000|2025-01-06 03:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1158
1736134500000|2025-01-06 03:35:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|796
1736134800000|2025-01-06 03:40:00|||||||||17
1736135100000|2025-01-06 03:45:00|||||||||10
1736135400000|2025-01-06 03:50:00|||||||||12
1736135700000|2025-01-06 03:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|38
1736136000000|2025-01-06 04:00:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|318
1736136300000|2025-01-06 04:05:00|||||||||102
1736136600000|2025-01-06 04:10:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|914
1736136900000|2025-01-06 04:15:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|619
1736137200000|2025-01-06 04:20:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|435
1736137500000|2025-01-06 04:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|170
1736137800000|2025-01-06 04:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|209
1736138100000|2025-01-06 04:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|266
1736138400000|2025-01-06 04:40:00|||||||||31
1736138700000|2025-01-06 04:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|199
1736139000000|2025-01-06 04:50:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|75
1736139300000|2025-01-06 04:55:00|||||||||20
1736139600000|2025-01-06 05:00:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|111
1736139900000|2025-01-06 05:05:00|||||||||10
1736140200000|2025-01-06 05:10:00|||||||||27
1736140500000|2025-01-06 05:15:00|||||||||5
1736140800000|2025-01-06 05:20:00|||||||||275
1736141100000|2025-01-06 05:25:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|66
1736141400000|2025-01-06 05:30:00|||||||||254
1736141700000|2025-01-06 05:35:00|10614.3|10612.3|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|74
1736142000000|2025-01-06 05:40:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|68
1736142300000|2025-01-06 05:45:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|321
1736142600000|2025-01-06 05:50:00|||||||||323
1736142900000|2025-01-06 05:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|404
1736143200000|2025-01-06 06:00:00|||||||||163
1736143500000|2025-01-06 06:05:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|242
1736143800000|2025-01-06 06:10:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|291
1736144100000|2025-01-06 06:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|343
1736144400000|2025-01-06 06:20:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|444
1736144700000|2025-01-06 06:25:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|127
1736145000000|2025-01-06 06:30:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|109
1736145300000|2025-01-06 06:35:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|131
1736145600000|2025-01-06 06:40:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|100
1736145900000|2025-01-06 06:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|203
1736146200000|2025-01-06 06:50:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|85
1736146500000|2025-01-06 06:55:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|439
1736146800000|2025-01-06 07:00:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|602
1736147100000|2025-01-06 07:05:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|823
1736147400000|2025-01-06 07:10:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|185
1736147700000|2025-01-06 07:15:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|723
1736148000000|2025-01-06 07:20:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|139
1736148300000|2025-01-06 07:25:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|48
1736148600000|2025-01-06 07:30:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|746
1736148900000|2025-01-06 07:35:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|563
1736149200000|2025-01-06 07:40:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|667
1736149500000|2025-01-06 07:45:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|590
1736149800000|2025-01-06 07:50:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|470
1736150100000|2025-01-06 07:55:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|1016
1736150400000|2025-01-06 08:00:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|879
1736150700000|2025-01-06 08:05:00|10616.2|10614.2|10614.7|10612.7|10617|10615|10614.7|10612.7|1347
1736151000000|2025-01-06 08:10:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|500
1736151300000|2025-01-06 08:15:00|10613.1|10611.1|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1715
1736151600000|2025-01-06 08:20:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|1843
1736151900000|2025-01-06 08:25:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|2253
1736152200000|2025-01-06 08:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|1195
1736152500000|2025-01-06 08:35:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1234
1736152800000|2025-01-06 08:40:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10611.5|10609.5|603
1736153100000|2025-01-06 08:45:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10612.3|10610.3|603
1736153400000|2025-01-06 08:50:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|620
1736153700000|2025-01-06 08:55:00|10613.5|10611.5|10613.1|10611.1|10613.5|10611.5|10612.3|10610.3|615
1736154000000|2025-01-06 09:00:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.1|10611.1|2492
1736154300000|2025-01-06 09:05:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10612.3|10610.3|2672
1736154600000|2025-01-06 09:10:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|686
1736154900000|2025-01-06 09:15:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|426
1736155200000|2025-01-06 09:20:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|584
1736155500000|2025-01-06 09:25:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10610|10608|1979
1736155800000|2025-01-06 09:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|1296
1736156100000|2025-01-06 09:35:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1179
1736156400000|2025-01-06 09:40:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|534
1736156700000|2025-01-06 09:45:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|572
1736157000000|2025-01-06 09:50:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|416
1736157300000|2025-01-06 09:55:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|576
1736157600000|2025-01-06 10:00:00|10612.3|10610.3|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|1594
1736157900000|2025-01-06 10:05:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|545
1736158200000|2025-01-06 10:10:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1354
1736158500000|2025-01-06 10:15:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|926
1736158800000|2025-01-06 10:20:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|611
1736159100000|2025-01-06 10:25:00|10614.7|10612.7|10614.7|10612.7|10615.1|10613.1|10614.7|10612.7|818
1736159400000|2025-01-06 10:30:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|319
1736159700000|2025-01-06 10:35:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|874
1736160000000|2025-01-06 10:40:00|10615.8|10613.8|10617|10615|10617|10615|10615.5|10613.5|1235
1736160300000|2025-01-06 10:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|575
1736160600000|2025-01-06 10:50:00|||||||||323
1736160900000|2025-01-06 10:55:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|719
1736161200000|2025-01-06 11:00:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1190
1736161500000|2025-01-06 11:05:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|1034
1736161800000|2025-01-06 11:10:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|433
1736162100000|2025-01-06 11:15:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1483
1736162400000|2025-01-06 11:20:00|10619.4|10617.4|10623.3|10621.3|10623.3|10621.3|10619.4|10617.4|1773
1736162700000|2025-01-06 11:25:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|2798
1736163000000|2025-01-06 11:30:00|10626.4|10624.4|10630.3|10628.3|10631.1|10629.1|10626.4|10624.4|5670
1736163300000|2025-01-06 11:35:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1759
1736163600000|2025-01-06 11:40:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|1200
1736163900000|2025-01-06 11:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2532
1736164200000|2025-01-06 11:50:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1188
1736164500000|2025-01-06 11:55:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|986
1736164800000|2025-01-06 12:00:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|2085
1736165100000|2025-01-06 12:05:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|1211
1736165400000|2025-01-06 12:10:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1205
1736165700000|2025-01-06 12:15:00|10625.6|10623.6|10626.4|10624.4|10628|10626|10625.6|10623.6|2699
1736166000000|2025-01-06 12:20:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|2375
1736166300000|2025-01-06 12:25:00|10626|10624|10627.2|10625.2|10627.2|10625.2|10626|10624|1018
1736166600000|2025-01-06 12:30:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|1425
1736166900000|2025-01-06 12:35:00|10628.7|10626.7|10631.1|10629.1|10632.6|10630.6|10628.7|10626.7|5819
1736167200000|2025-01-06 12:40:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1083
1736167500000|2025-01-06 12:45:00|10632.6|10630.6|10631.1|10629.1|10634.2|10632.2|10631.1|10629.1|2606
1736167800000|2025-01-06 12:50:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|394
1736168100000|2025-01-06 12:55:00|10631.9|10629.9|10628|10626|10631.9|10629.9|10628|10626|2996
1736168400000|2025-01-06 13:00:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10625.6|10623.6|4611
1736168700000|2025-01-06 13:05:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|3195
1736169000000|2025-01-06 13:10:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|1331
1736169300000|2025-01-06 13:15:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1009
1736169600000|2025-01-06 13:20:00|10629.9|10627.9|10627.2|10625.2|10631.9|10629.9|10626.4|10624.4|4749
1736169900000|2025-01-06 13:25:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|5231
1736170200000|2025-01-06 13:30:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|4256
1736170500000|2025-01-06 13:35:00|10622.5|10620.5|10621.7|10619.7|10624|10622|10621.7|10619.7|7912
1736170800000|2025-01-06 13:40:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|5931
1736171100000|2025-01-06 13:45:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|2617
1736171400000|2025-01-06 13:50:00|10620.1|10618.1|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|1804
1736171700000|2025-01-06 13:55:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|2989
1736172000000|2025-01-06 14:00:00|10620.9|10618.9|10624|10622|10624|10622|10620.1|10618.1|4145
1736172300000|2025-01-06 14:05:00|10623.3|10621.3|10620.1|10618.1|10624|10622|10620.1|10618.1|2670
1736172600000|2025-01-06 14:10:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|1970
1736172900000|2025-01-06 14:15:00|10619.4|10617.4|10615.5|10613.5|10619.4|10617.4|10611.5|10609.5|13072
1736173200000|2025-01-06 14:20:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10613.9|10611.9|4474
1736173500000|2025-01-06 14:25:00|10614.7|10612.7|10616.2|10614.2|10617|10615|10614.7|10612.7|3833
1736173800000|2025-01-06 14:30:00|10617|10615|10613.1|10611.1|10617|10615|10613.1|10611.1|4331
1736174100000|2025-01-06 14:35:00|10613.5|10611.5|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|4429
1736174400000|2025-01-06 14:40:00|10611.9|10609.9|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|3343
1736174700000|2025-01-06 14:45:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|3739
1736175000000|2025-01-06 14:50:00|10613.1|10611.1|10616.2|10614.2|10616.2|10614.2|10612.3|10610.3|2714
1736175300000|2025-01-06 14:55:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1781
1736175600000|2025-01-06 15:00:00|10615.8|10613.8|10612.3|10610.3|10616.2|10614.2|10611.5|10609.5|4412
1736175900000|2025-01-06 15:05:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|1719
1736176200000|2025-01-06 15:10:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10610|10608|4591
1736176500000|2025-01-06 15:15:00|10613.1|10611.1|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|2437
1736176800000|2025-01-06 15:20:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|2317
1736177100000|2025-01-06 15:25:00|10610|10608|10609.2|10607.2|10610|10608|10607.6|10605.6|5485
1736177400000|2025-01-06 15:30:00|10609.6|10607.6|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2540
1736177700000|2025-01-06 15:35:00|10610|10608|10612.3|10610.3|10612.3|10610.3|10610|10608|2628
1736178000000|2025-01-06 15:40:00|10611.9|10609.9|10611.5|10609.5|10611.9|10609.9|10610.8|10608.8|3262
1736178300000|2025-01-06 15:45:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1596
1736178600000|2025-01-06 15:50:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|2809
1736178900000|2025-01-06 15:55:00|10615.1|10613.1|10616.2|10614.2|10617|10615|10614.7|10612.7|4516
1736179200000|2025-01-06 16:00:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10615.5|10613.5|5591
1736179500000|2025-01-06 16:05:00|10617.8|10615.8|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|5553
1736179800000|2025-01-06 16:10:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10616.2|10614.2|3304
1736180100000|2025-01-06 16:15:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|4614
1736180400000|2025-01-06 16:20:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|6066
1736180700000|2025-01-06 16:25:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|2977
1736181000000|2025-01-06 16:30:00|10624|10622|10620.1|10618.1|10624|10622|10620.1|10618.1|4206
1736181300000|2025-01-06 16:35:00|10620.9|10618.9|10617.8|10615.8|10620.9|10618.9|10617.8|10615.8|2088
1736181600000|2025-01-06 16:40:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|2434
1736181900000|2025-01-06 16:45:00|10619.4|10617.4|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|3822
1736182200000|2025-01-06 16:50:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|2085
1736182500000|2025-01-06 16:55:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|1695
1736182800000|2025-01-06 17:00:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|3904
1736183100000|2025-01-06 17:05:00|10620.9|10618.9|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2489
1736183400000|2025-01-06 17:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|608
1736183700000|2025-01-06 17:15:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|2380
1736184000000|2025-01-06 17:20:00|10620.5|10618.5|10621.7|10619.7|10622.5|10620.5|10620.5|10618.5|4063
1736184300000|2025-01-06 17:25:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1428
1736184600000|2025-01-06 17:30:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|2820
1736184900000|2025-01-06 17:35:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10618.6|10616.6|3008
1736185200000|2025-01-06 17:40:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1726
1736185500000|2025-01-06 17:45:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|3224
1736185800000|2025-01-06 17:50:00|10619.4|10617.4|10621.7|10619.7|10621.7|10619.7|10619.4|10617.4|2619
1736186100000|2025-01-06 17:55:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|3097
1736186400000|2025-01-06 18:00:00|10622.5|10620.5|10614.7|10612.7|10622.5|10620.5|10614.7|10612.7|7569
1736186700000|2025-01-06 18:05:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2794
1736187000000|2025-01-06 18:10:00|10613.9|10611.9|10617.8|10615.8|10617.8|10615.8|10613.9|10611.9|4010
1736187300000|2025-01-06 18:15:00|10617.4|10615.4|10617|10615|10617.8|10615.8|10616.2|10614.2|1642
1736187600000|2025-01-06 18:20:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|1420
1736187900000|2025-01-06 18:25:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|389
1736188200000|2025-01-06 18:30:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|2074
1736188500000|2025-01-06 18:35:00|10619.4|10617.4|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|2447
1736188800000|2025-01-06 18:40:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|1153
1736189100000|2025-01-06 18:45:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|4742
1736189400000|2025-01-06 18:50:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1105
1736189700000|2025-01-06 18:55:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|1398
1736190000000|2025-01-06 19:00:00|10614.7|10612.7|10617|10615|10617|10615|10613.9|10611.9|8224
1736190300000|2025-01-06 19:05:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|892
1736190600000|2025-01-06 19:10:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|1541
1736190900000|2025-01-06 19:15:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|754
1736191200000|2025-01-06 19:20:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|998
1736191500000|2025-01-06 19:25:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|1864
1736191800000|2025-01-06 19:30:00|10617.8|10615.8|10617.8|10615.8|10620.1|10618.1|10617|10615|2847
1736192100000|2025-01-06 19:35:00|10618.2|10616.2|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|2102
1736192400000|2025-01-06 19:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1064
1736192700000|2025-01-06 19:45:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|2200
1736193000000|2025-01-06 19:50:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1447
1736193300000|2025-01-06 19:55:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617|10615|3743
1736193600000|2025-01-06 20:00:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|3468
1736193900000|2025-01-06 20:05:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|2476
1736194200000|2025-01-06 20:10:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1608
1736194500000|2025-01-06 20:15:00|10619.8|10617.8|10617.8|10615.8|10619.8|10617.8|10617.8|10615.8|6863
1736194800000|2025-01-06 20:20:00|10617|10615|10618.6|10616.6|10619.4|10617.4|10617|10615|4913
1736195100000|2025-01-06 20:25:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10617|10615|1656
1736195400000|2025-01-06 20:30:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|3200
1736195700000|2025-01-06 20:35:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10615.5|10613.5|11765
1736196000000|2025-01-06 20:40:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|2548
1736196300000|2025-01-06 20:45:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|608
1736196600000|2025-01-06 20:50:00|||||||||3202
1736196900000|2025-01-06 20:55:00|10617.8|10615.8|10620.1|10618.1|10620.9|10618.9|10617.8|10615.8|7101
1736197200000|2025-01-06 21:00:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|5368
1736197500000|2025-01-06 21:05:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|3587
1736197800000|2025-01-06 21:10:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|2018
1736198100000|2025-01-06 21:15:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|8235
1736198400000|2025-01-06 21:20:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1605
1736198700000|2025-01-06 21:25:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|2982
1736199000000|2025-01-06 21:30:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|3727
1736199300000|2025-01-06 21:35:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|3335
1736199600000|2025-01-06 21:40:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|2680
1736199900000|2025-01-06 21:45:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|1944
1736200200000|2025-01-06 21:50:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10614.7|10612.7|3876
1736200500000|2025-01-06 21:55:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2199
1736204400000|2025-01-06 23:00:00|10613.1|10611.1|10613.1|10611.1|10615.5|10613.5|10612.3|10610.3|1512
1736204700000|2025-01-06 23:05:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|422
1736205000000|2025-01-06 23:10:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|396
1736205300000|2025-01-06 23:15:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|299
1736205600000|2025-01-06 23:20:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|215
1736205900000|2025-01-06 23:25:00|||||||||2
1736206200000|2025-01-06 23:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|170
1736206500000|2025-01-06 23:35:00|||||||||86
1736206800000|2025-01-06 23:40:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|233
1736207100000|2025-01-06 23:45:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|142
1736207400000|2025-01-06 23:50:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|160
1736207700000|2025-01-06 23:55:00|||||||||36
1736208000000|2025-01-07 00:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|555
1736208300000|2025-01-07 00:05:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|185
1736208600000|2025-01-07 00:10:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|402
1736208900000|2025-01-07 00:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|134
1736209200000|2025-01-07 00:20:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|673
1736209500000|2025-01-07 00:25:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|399
1736209800000|2025-01-07 00:30:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|198
1736210100000|2025-01-07 00:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|40
1736210400000|2025-01-07 00:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|151
1736210700000|2025-01-07 00:45:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|159
1736211000000|2025-01-07 00:50:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|253
1736211300000|2025-01-07 00:55:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|401
1736211600000|2025-01-07 01:00:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|101
1736211900000|2025-01-07 01:05:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|469
1736212200000|2025-01-07 01:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|183
1736212500000|2025-01-07 01:15:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.8|10613.8|181
1736212800000|2025-01-07 01:20:00|10617|10615|10617|10615|10617|10615|10617|10615|296
1736213100000|2025-01-07 01:25:00|||||||||112
1736213400000|2025-01-07 01:30:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|235
1736213700000|2025-01-07 01:35:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|82
1736214000000|2025-01-07 01:40:00|||||||||178
1736214300000|2025-01-07 01:45:00|||||||||137
1736214600000|2025-01-07 01:50:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|376
1736214900000|2025-01-07 01:55:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|621
1736215200000|2025-01-07 02:00:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1763
1736215500000|2025-01-07 02:05:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|385
1736215800000|2025-01-07 02:10:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|564
1736216100000|2025-01-07 02:15:00|||||||||126
1736216400000|2025-01-07 02:20:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|207
1736216700000|2025-01-07 02:25:00|||||||||283
1736217000000|2025-01-07 02:30:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|1713
1736217300000|2025-01-07 02:35:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|540
1736217600000|2025-01-07 02:40:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|370
1736217900000|2025-01-07 02:45:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|73
1736218200000|2025-01-07 02:50:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|839
1736218500000|2025-01-07 02:55:00|||||||||81
1736218800000|2025-01-07 03:00:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|104
1736219100000|2025-01-07 03:05:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|82
1736219400000|2025-01-07 03:10:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|85
1736219700000|2025-01-07 03:15:00|||||||||1
1736220300000|2025-01-07 03:25:00|||||||||42
1736220600000|2025-01-07 03:30:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|878
1736220900000|2025-01-07 03:35:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|140
1736221200000|2025-01-07 03:40:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1522
1736221500000|2025-01-07 03:45:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|278
1736221800000|2025-01-07 03:50:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|545
1736222100000|2025-01-07 03:55:00|||||||||1071
1736222700000|2025-01-07 04:05:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|66
1736223000000|2025-01-07 04:10:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|151
1736223600000|2025-01-07 04:20:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|341
1736223900000|2025-01-07 04:25:00|||||||||743
1736224200000|2025-01-07 04:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|372
1736224500000|2025-01-07 04:35:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|119
1736224800000|2025-01-07 04:40:00|||||||||17
1736225100000|2025-01-07 04:45:00|||||||||60
1736225400000|2025-01-07 04:50:00|||||||||500
1736225700000|2025-01-07 04:55:00|||||||||6
1736226000000|2025-01-07 05:00:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|243
1736226300000|2025-01-07 05:05:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|217
1736227200000|2025-01-07 05:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|111
1736227500000|2025-01-07 05:25:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|509
1736227800000|2025-01-07 05:30:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|42
1736228100000|2025-01-07 05:35:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|425
1736228400000|2025-01-07 05:40:00|||||||||4
1736228700000|2025-01-07 05:45:00|||||||||27
1736229000000|2025-01-07 05:50:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|306
1736229300000|2025-01-07 05:55:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|196
1736229600000|2025-01-07 06:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|70
1736229900000|2025-01-07 06:05:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|129
1736230200000|2025-01-07 06:10:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|192
1736230800000|2025-01-07 06:20:00|||||||||47
1736231100000|2025-01-07 06:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|403
1736231400000|2025-01-07 06:30:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|398
1736231700000|2025-01-07 06:35:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|992
1736232000000|2025-01-07 06:40:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|482
1736232300000|2025-01-07 06:45:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|169
1736232600000|2025-01-07 06:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|67
1736232900000|2025-01-07 06:55:00|||||||||8
1736233200000|2025-01-07 07:00:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|804
1736233500000|2025-01-07 07:05:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|415
1736233800000|2025-01-07 07:10:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|768
1736234100000|2025-01-07 07:15:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|102
1736234400000|2025-01-07 07:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|339
1736234700000|2025-01-07 07:25:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|1441
1736235000000|2025-01-07 07:30:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|414
1736235300000|2025-01-07 07:35:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|814
1736235600000|2025-01-07 07:40:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1239
1736235900000|2025-01-07 07:45:00|10621.7|10619.7|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|1403
1736236200000|2025-01-07 07:50:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|139
1736236500000|2025-01-07 07:55:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|773
1736236800000|2025-01-07 08:00:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|637
1736237100000|2025-01-07 08:05:00|10621.7|10619.7|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|757
1736237400000|2025-01-07 08:10:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|858
1736237700000|2025-01-07 08:15:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|878
1736238000000|2025-01-07 08:20:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|371
1736238300000|2025-01-07 08:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|446
1736238600000|2025-01-07 08:30:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|451
1736238900000|2025-01-07 08:35:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1488
1736239200000|2025-01-07 08:40:00|10618.6|10616.6|10620.1|10618.1|10620.9|10618.9|10617.8|10615.8|1451
1736239500000|2025-01-07 08:45:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|593
1736239800000|2025-01-07 08:50:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|1651
1736240100000|2025-01-07 08:55:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|839
1736240400000|2025-01-07 09:00:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|816
1736240700000|2025-01-07 09:05:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|1222
1736241000000|2025-01-07 09:10:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|942
1736241300000|2025-01-07 09:15:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10616.2|10614.2|313
1736241600000|2025-01-07 09:20:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|437
1736241900000|2025-01-07 09:25:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|894
1736242200000|2025-01-07 09:30:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|481
1736242500000|2025-01-07 09:35:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|1261
1736242800000|2025-01-07 09:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|880
1736243100000|2025-01-07 09:45:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|911
1736243400000|2025-01-07 09:50:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|50
1736243700000|2025-01-07 09:55:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|433
1736244000000|2025-01-07 10:00:00|10618.6|10616.6|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|1507
1736244300000|2025-01-07 10:05:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|754
1736244600000|2025-01-07 10:10:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10617.8|10615.8|1074
1736244900000|2025-01-07 10:15:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|952
1736245200000|2025-01-07 10:20:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|814
1736245500000|2025-01-07 10:25:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10616.2|10614.2|399
1736245800000|2025-01-07 10:30:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|1120
1736246100000|2025-01-07 10:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1663
1736246400000|2025-01-07 10:40:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|494
1736246700000|2025-01-07 10:45:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|1175
1736247000000|2025-01-07 10:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|3835
1736247300000|2025-01-07 10:55:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|736
1736247600000|2025-01-07 11:00:00|||||||||1238
1736247900000|2025-01-07 11:05:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|1078
1736248200000|2025-01-07 11:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|359
1736248500000|2025-01-07 11:15:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1495
1736248800000|2025-01-07 11:20:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|848
1736249100000|2025-01-07 11:25:00|10613.5|10611.5|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|762
1736249400000|2025-01-07 11:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|535
1736249700000|2025-01-07 11:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|629
1736250000000|2025-01-07 11:40:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|932
1736250300000|2025-01-07 11:45:00|10617|10615|10617|10615|10617|10615|10617|10615|1215
1736250600000|2025-01-07 11:50:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|569
1736250900000|2025-01-07 11:55:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|1014
1736251200000|2025-01-07 12:00:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|529
1736251500000|2025-01-07 12:05:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|862
1736251800000|2025-01-07 12:10:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1185
1736252100000|2025-01-07 12:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|979
1736252400000|2025-01-07 12:20:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|432
1736252700000|2025-01-07 12:25:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|1512
1736253000000|2025-01-07 12:30:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|2236
1736253300000|2025-01-07 12:35:00|||||||||740
1736253600000|2025-01-07 12:40:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1236
1736253900000|2025-01-07 12:45:00|10611.5|10609.5|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|1234
1736254200000|2025-01-07 12:50:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1415
1736254500000|2025-01-07 12:55:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|1880
1736254800000|2025-01-07 13:00:00|10613.1|10611.1|10613.9|10611.9|10615.5|10613.5|10612.3|10610.3|2210
1736255100000|2025-01-07 13:05:00|10613.1|10611.1|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|805
1736255400000|2025-01-07 13:10:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|2242
1736255700000|2025-01-07 13:15:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1172
1736256000000|2025-01-07 13:20:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|2967
1736256300000|2025-01-07 13:25:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|2336
1736256600000|2025-01-07 13:30:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.1|10611.1|1349
1736256900000|2025-01-07 13:35:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|2155
1736257200000|2025-01-07 13:40:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|2027
1736257500000|2025-01-07 13:45:00|10617.8|10615.8|10614.7|10612.7|10618.6|10616.6|10614.7|10612.7|3875
1736257800000|2025-01-07 13:50:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|3301
1736258100000|2025-01-07 13:55:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|2074
1736258400000|2025-01-07 14:00:00|10617|10615|10620.1|10618.1|10620.9|10618.9|10616.2|10614.2|3984
1736258700000|2025-01-07 14:05:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10617.8|10615.8|3103
1736259000000|2025-01-07 14:10:00|10619.4|10617.4|10617|10615|10619.4|10617.4|10616.2|10614.2|4176
1736259300000|2025-01-07 14:15:00|10617.8|10615.8|10615.5|10613.5|10618.6|10616.6|10615.5|10613.5|2496
1736259600000|2025-01-07 14:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|2243
1736259900000|2025-01-07 14:25:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1419
1736260200000|2025-01-07 14:30:00|10614.7|10612.7|10617.8|10615.8|10617.8|10615.8|10614.7|10612.7|3001
1736260500000|2025-01-07 14:35:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10617|10615|3307
1736260800000|2025-01-07 14:40:00|10618.2|10616.2|10617.8|10615.8|10618.6|10616.6|10617|10615|2762
1736261100000|2025-01-07 14:45:00|10617|10615|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|4862
1736261400000|2025-01-07 14:50:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|2783
1736261700000|2025-01-07 14:55:00|10614.7|10612.7|10615.8|10613.8|10615.8|10613.8|10613.1|10611.1|6423
1736262000000|2025-01-07 15:00:00|10609.2|10607.2|10596.7|10594.7|10609.2|10607.2|10596.7|10594.7|18907
1736262300000|2025-01-07 15:05:00|10597.5|10595.5|10592.8|10590.8|10597.5|10595.5|10592|10590|16745
1736262600000|2025-01-07 15:10:00|10592|10590|10597.5|10595.5|10598.3|10596.3|10592|10590|9423
1736262900000|2025-01-07 15:15:00|10596.7|10594.7|10599.8|10597.8|10600.6|10598.6|10596.7|10594.7|12877
1736263200000|2025-01-07 15:20:00|10600.6|10598.6|10600.6|10598.6|10602.2|10600.2|10599|10597|14046
1736263500000|2025-01-07 15:25:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|7692
1736263800000|2025-01-07 15:30:00|10602.2|10600.2|10599.8|10597.8|10603|10601|10599.8|10597.8|7574
1736264100000|2025-01-07 15:35:00|10600.6|10598.6|10596.7|10594.7|10601.4|10599.4|10596.7|10594.7|9060
1736264400000|2025-01-07 15:40:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.3|10594.3|6464
1736264700000|2025-01-07 15:45:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10594.4|10592.4|5262
1736265000000|2025-01-07 15:50:00|10597.5|10595.5|10598.3|10596.3|10599|10597|10597.5|10595.5|5387
1736265300000|2025-01-07 15:55:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|2122
1736265600000|2025-01-07 16:00:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|2938
1736265900000|2025-01-07 16:05:00|10597.5|10595.5|10594.4|10592.4|10597.5|10595.5|10594.4|10592.4|2872
1736266200000|2025-01-07 16:10:00|10595.1|10593.1|10593.6|10591.6|10595.1|10593.1|10592.8|10590.8|3267
1736266500000|2025-01-07 16:15:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10593.6|10591.6|3897
1736266800000|2025-01-07 16:20:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592|10590|10593
1736267100000|2025-01-07 16:25:00|10592.4|10590.4|10594.4|10592.4|10594.4|10592.4|10592|10590|4929
1736267400000|2025-01-07 16:30:00|10593.6|10591.6|10595.9|10593.9|10600.6|10598.6|10593.6|10591.6|8647
1736267700000|2025-01-07 16:35:00|10596.7|10594.7|10599.8|10597.8|10600.6|10598.6|10596.7|10594.7|5207
1736268000000|2025-01-07 16:40:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10597.5|10595.5|6276
1736268300000|2025-01-07 16:45:00|10599|10597|10600.6|10598.6|10601.4|10599.4|10599|10597|2288
1736268600000|2025-01-07 16:50:00|10599.8|10597.8|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|2315
1736268900000|2025-01-07 16:55:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|2620
1736269200000|2025-01-07 17:00:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|3362
1736269500000|2025-01-07 17:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|3806
1736269800000|2025-01-07 17:10:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|3147
1736270100000|2025-01-07 17:15:00|10600.6|10598.6|10603|10601|10603.7|10601.7|10599.8|10597.8|2964
1736270400000|2025-01-07 17:20:00|10602.2|10600.2|10603|10601|10604.5|10602.5|10602.2|10600.2|4370
1736270700000|2025-01-07 17:25:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603|10601|2810
1736271000000|2025-01-07 17:30:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|4550
1736271300000|2025-01-07 17:35:00|10605.3|10603.3|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|3521
1736271600000|2025-01-07 17:40:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|3658
1736271900000|2025-01-07 17:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|2067
1736272200000|2025-01-07 17:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|3677
1736272500000|2025-01-07 17:55:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|6208
1736272800000|2025-01-07 18:00:00|10603.7|10601.7|10605.3|10603.3|10607.6|10605.6|10603.7|10601.7|6514
1736273100000|2025-01-07 18:05:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|3769
1736273400000|2025-01-07 18:10:00|10603.7|10601.7|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|3155
1736273700000|2025-01-07 18:15:00|10605.3|10603.3|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|4808
1736274000000|2025-01-07 18:20:00|10606.9|10604.9|10603.7|10601.7|10606.9|10604.9|10603|10601|3560
1736274300000|2025-01-07 18:25:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|4212
1736274600000|2025-01-07 18:30:00|10602.2|10600.2|10598.3|10596.3|10603|10601|10598.3|10596.3|4674
1736274900000|2025-01-07 18:35:00|10599|10597|10598.3|10596.3|10599|10597|10597.5|10595.5|3248
1736275200000|2025-01-07 18:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|3677
1736275500000|2025-01-07 18:45:00|10598.3|10596.3|10597.5|10595.5|10599|10597|10596.7|10594.7|3129
1736275800000|2025-01-07 18:50:00|10596.7|10594.7|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|3526
1736276100000|2025-01-07 18:55:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|3300
1736276400000|2025-01-07 19:00:00|10597.5|10595.5|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|4691
1736276700000|2025-01-07 19:05:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|5224
1736277000000|2025-01-07 19:10:00|10601.4|10599.4|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|2284
1736277300000|2025-01-07 19:15:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|2988
1736277600000|2025-01-07 19:20:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1811
1736277900000|2025-01-07 19:25:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1902
1736278200000|2025-01-07 19:30:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|1514
1736278500000|2025-01-07 19:35:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|957
1736278800000|2025-01-07 19:40:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10597.5|10595.5|2243
1736279100000|2025-01-07 19:45:00|10599.8|10597.8|10599.8|10597.8|10601|10599|10599.8|10597.8|3503
1736279400000|2025-01-07 19:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1722
1736279700000|2025-01-07 19:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599|10597|10483
1736280000000|2025-01-07 20:00:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|6132
1736280300000|2025-01-07 20:05:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1375
1736280600000|2025-01-07 20:10:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|4504
1736280900000|2025-01-07 20:15:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|2780
1736281200000|2025-01-07 20:20:00|10603|10601|10603|10601|10603|10601|10603|10601|515
1736281500000|2025-01-07 20:25:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1800
1736281800000|2025-01-07 20:30:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|2503
1736282100000|2025-01-07 20:35:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|1872
1736282400000|2025-01-07 20:40:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|4517
1736282700000|2025-01-07 20:45:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1394
1736283000000|2025-01-07 20:50:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10601.4|10599.4|1596
1736283300000|2025-01-07 20:55:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|6913
1736283600000|2025-01-07 21:00:00|10599.8|10597.8|10597.5|10595.5|10599.8|10597.8|10597.5|10595.5|3544
1736283900000|2025-01-07 21:05:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1593
1736284200000|2025-01-07 21:10:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|1854
1736284500000|2025-01-07 21:15:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|2300
1736284800000|2025-01-07 21:20:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|2155
1736285100000|2025-01-07 21:25:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|2653
1736285400000|2025-01-07 21:30:00|10599.8|10597.8|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|1342
1736285700000|2025-01-07 21:35:00|10601.4|10599.4|10603|10601|10603.7|10601.7|10601.4|10599.4|2774
1736286000000|2025-01-07 21:40:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|2900
1736286300000|2025-01-07 21:45:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|980
1736286600000|2025-01-07 21:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|433
1736286900000|2025-01-07 21:55:00|||||||||1661
1736290800000|2025-01-07 23:00:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1045
1736291100000|2025-01-07 23:05:00|||||||||3
1736291400000|2025-01-07 23:10:00|||||||||414
1736291700000|2025-01-07 23:15:00|||||||||38
1736292000000|2025-01-07 23:20:00|||||||||216
1736292300000|2025-01-07 23:25:00|||||||||18
1736292600000|2025-01-07 23:30:00|||||||||186
1736292900000|2025-01-07 23:35:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|576
1736293200000|2025-01-07 23:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|234
1736293500000|2025-01-07 23:45:00|10601|10599|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|278
1736293800000|2025-01-07 23:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|286
1736294100000|2025-01-07 23:55:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|27
1736294400000|2025-01-08 00:00:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|276
1736294700000|2025-01-08 00:05:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|462
1736295000000|2025-01-08 00:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|117
1736295300000|2025-01-08 00:15:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|594
1736295600000|2025-01-08 00:20:00|10602.6|10600.6|10603|10601|10603.7|10601.7|10602.2|10600.2|810
1736295900000|2025-01-08 00:25:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|613
1736296200000|2025-01-08 00:30:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|1423
1736296500000|2025-01-08 00:35:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|433
1736296800000|2025-01-08 00:40:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|238
1736297100000|2025-01-08 00:45:00|||||||||123
1736297400000|2025-01-08 00:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|204
1736297700000|2025-01-08 00:55:00|||||||||824
1736298000000|2025-01-08 01:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|649
1736298300000|2025-01-08 01:05:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|864
1736298600000|2025-01-08 01:10:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|226
1736298900000|2025-01-08 01:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|190
1736299200000|2025-01-08 01:20:00|||||||||131
1736299500000|2025-01-08 01:25:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|248
1736299800000|2025-01-08 01:30:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|207
1736300100000|2025-01-08 01:35:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|390
1736300400000|2025-01-08 01:40:00|||||||||164
1736300700000|2025-01-08 01:45:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|283
1736301000000|2025-01-08 01:50:00|||||||||349
1736301300000|2025-01-08 01:55:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.7|10603.7|178
1736301600000|2025-01-08 02:00:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|276
1736301900000|2025-01-08 02:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|169
1736302200000|2025-01-08 02:10:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|73
1736302500000|2025-01-08 02:15:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|189
1736302800000|2025-01-08 02:20:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|436
1736303100000|2025-01-08 02:25:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|168
1736303400000|2025-01-08 02:30:00|||||||||66
1736303700000|2025-01-08 02:35:00|||||||||381
1736304000000|2025-01-08 02:40:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|590
1736304300000|2025-01-08 02:45:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|384
1736304600000|2025-01-08 02:50:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|234
1736304900000|2025-01-08 02:55:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|151
1736305200000|2025-01-08 03:00:00|||||||||8
1736305500000|2025-01-08 03:05:00|||||||||77
1736305800000|2025-01-08 03:10:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|242
1736306100000|2025-01-08 03:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|120
1736306400000|2025-01-08 03:20:00|10603|10601|10603|10601|10603|10601|10603|10601|461
1736306700000|2025-01-08 03:25:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|161
1736307000000|2025-01-08 03:30:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|395
1736307300000|2025-01-08 03:35:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|104
1736307600000|2025-01-08 03:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|274
1736307900000|2025-01-08 03:45:00|||||||||196
1736308200000|2025-01-08 03:50:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|421
1736308500000|2025-01-08 03:55:00|||||||||11
1736308800000|2025-01-08 04:00:00|||||||||417
1736309100000|2025-01-08 04:05:00|||||||||34
1736309400000|2025-01-08 04:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|411
1736309700000|2025-01-08 04:15:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|43
1736310000000|2025-01-08 04:20:00|||||||||63
1736310300000|2025-01-08 04:25:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|374
1736310600000|2025-01-08 04:30:00|10602.6|10600.6|10603|10601|10603|10601|10602.2|10600.2|87
1736310900000|2025-01-08 04:35:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|541
1736311200000|2025-01-08 04:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|473
1736311500000|2025-01-08 04:45:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|127
1736311800000|2025-01-08 04:50:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|179
1736312100000|2025-01-08 04:55:00|||||||||5
1736312400000|2025-01-08 05:00:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|147
1736312700000|2025-01-08 05:05:00|||||||||327
1736313000000|2025-01-08 05:10:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|335
1736313300000|2025-01-08 05:15:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|1095
1736313600000|2025-01-08 05:20:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|677
1736313900000|2025-01-08 05:25:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1068
1736314200000|2025-01-08 05:30:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1593
1736314500000|2025-01-08 05:35:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|196
1736314800000|2025-01-08 05:40:00|||||||||439
1736315100000|2025-01-08 05:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|559
1736315400000|2025-01-08 05:50:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|329
1736315700000|2025-01-08 05:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|487
1736316000000|2025-01-08 06:00:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|26
1736316300000|2025-01-08 06:05:00|||||||||88
1736316600000|2025-01-08 06:10:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|280
1736317200000|2025-01-08 06:20:00|||||||||63
1736317500000|2025-01-08 06:25:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|944
1736317800000|2025-01-08 06:30:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|962
1736318100000|2025-01-08 06:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|244
1736318400000|2025-01-08 06:40:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|64
1736318700000|2025-01-08 06:45:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|357
1736319000000|2025-01-08 06:50:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|979
1736319300000|2025-01-08 06:55:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|577
1736319600000|2025-01-08 07:00:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|616
1736319900000|2025-01-08 07:05:00|||||||||1443
1736320200000|2025-01-08 07:10:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|166
1736320500000|2025-01-08 07:15:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|2025
1736320800000|2025-01-08 07:20:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|3506
1736321100000|2025-01-08 07:25:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|400
1736321400000|2025-01-08 07:30:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|10890
1736321700000|2025-01-08 07:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|681
1736322000000|2025-01-08 07:40:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.5|10604.5|387
1736322300000|2025-01-08 07:45:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|477
1736322600000|2025-01-08 07:50:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1155
1736322900000|2025-01-08 07:55:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|1708
1736323200000|2025-01-08 08:00:00|10606.9|10604.9|10603|10601|10606.9|10604.9|10603|10601|4644
1736323500000|2025-01-08 08:05:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|1570
1736323800000|2025-01-08 08:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|786
1736324100000|2025-01-08 08:15:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|761
1736324400000|2025-01-08 08:20:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|547
1736324700000|2025-01-08 08:25:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10600.6|10598.6|968
1736325000000|2025-01-08 08:30:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|714
1736325300000|2025-01-08 08:35:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1255
1736325600000|2025-01-08 08:40:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|1629
1736325900000|2025-01-08 08:45:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|936
1736326200000|2025-01-08 08:50:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|542
1736326500000|2025-01-08 08:55:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|574
1736326800000|2025-01-08 09:00:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|511
1736327100000|2025-01-08 09:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|1325
1736327400000|2025-01-08 09:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|277
1736327700000|2025-01-08 09:15:00|||||||||284
1736328000000|2025-01-08 09:20:00|10606.1|10604.1|10603|10601|10606.1|10604.1|10603|10601|2162
1736328300000|2025-01-08 09:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|500
1736328600000|2025-01-08 09:30:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|353
1736328900000|2025-01-08 09:35:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1371
1736329200000|2025-01-08 09:40:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|811
1736329500000|2025-01-08 09:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|513
1736329800000|2025-01-08 09:50:00|||||||||139
1736330100000|2025-01-08 09:55:00|10605.7|10603.7|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|500
1736330400000|2025-01-08 10:00:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|903
1736330700000|2025-01-08 10:05:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|216
1736331000000|2025-01-08 10:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|498
1736331300000|2025-01-08 10:15:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|1286
1736331600000|2025-01-08 10:20:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|1354
1736331900000|2025-01-08 10:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|183
1736332200000|2025-01-08 10:30:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|609
1736332500000|2025-01-08 10:35:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|309
1736332800000|2025-01-08 10:40:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|339
1736333100000|2025-01-08 10:45:00|||||||||151
1736333400000|2025-01-08 10:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|930
1736333700000|2025-01-08 10:55:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|387
1736334000000|2025-01-08 11:00:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|191
1736334300000|2025-01-08 11:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|1464
1736334600000|2025-01-08 11:10:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|1531
1736334900000|2025-01-08 11:15:00|10599.8|10597.8|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|1188
1736335200000|2025-01-08 11:20:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|418
1736335500000|2025-01-08 11:25:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|1013
1736335800000|2025-01-08 11:30:00|10595.1|10593.1|10596.7|10594.7|10597.5|10595.5|10594.4|10592.4|1972
1736336100000|2025-01-08 11:35:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|3012
1736336400000|2025-01-08 11:40:00|10596.7|10594.7|10595.9|10593.9|10597.5|10595.5|10595.9|10593.9|2429
1736336700000|2025-01-08 11:45:00|10595.1|10593.1|10596.7|10594.7|10596.7|10594.7|10595.1|10593.1|2138
1736337000000|2025-01-08 11:50:00|10597.5|10595.5|10595.9|10593.9|10597.5|10595.5|10595.1|10593.1|889
1736337300000|2025-01-08 11:55:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|505
1736337600000|2025-01-08 12:00:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10593.6|10591.6|1867
1736337900000|2025-01-08 12:05:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10592.8|10590.8|1921
1736338200000|2025-01-08 12:10:00|10593.6|10591.6|10592.8|10590.8|10594.4|10592.4|10592.8|10590.8|1518
1736338500000|2025-01-08 12:15:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|6029
1736338800000|2025-01-08 12:20:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1998
1736339100000|2025-01-08 12:25:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2568
1736339400000|2025-01-08 12:30:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|3413
1736339700000|2025-01-08 12:35:00|10587.7|10585.7|10591.2|10589.2|10591.2|10589.2|10587.7|10585.7|5719
1736340000000|2025-01-08 12:40:00|10592|10590|10592|10590|10592.8|10590.8|10592|10590|4218
1736340300000|2025-01-08 12:45:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|3896
1736340600000|2025-01-08 12:50:00|10592.8|10590.8|10592|10590|10592.8|10590.8|10592|10590|2217
1736340900000|2025-01-08 12:55:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|1839
1736341200000|2025-01-08 13:00:00|10592.8|10590.8|10597.5|10595.5|10599.8|10597.8|10592|10590|11640
1736341500000|2025-01-08 13:05:00|10596.7|10594.7|10594.4|10592.4|10597.5|10595.5|10592|10590|6872
1736341800000|2025-01-08 13:10:00|10595.1|10593.1|10597.1|10595.1|10598.3|10596.3|10594.4|10592.4|4310
1736342100000|2025-01-08 13:15:00|10599|10597|10599.8|10597.8|10602.2|10600.2|10598.7|10596.7|5115
1736342400000|2025-01-08 13:20:00|10600.6|10598.6|10603.7|10601.7|10603.7|10601.7|10599|10597|5016
1736342700000|2025-01-08 13:25:00|10603|10601|10596.7|10594.7|10605.7|10603.7|10596.7|10594.7|6381
1736343000000|2025-01-08 13:30:00|10597.1|10595.1|10599|10597|10603.7|10601.7|10596.7|10594.7|8727
1736343300000|2025-01-08 13:35:00|10599.8|10597.8|10598.3|10596.3|10601.4|10599.4|10597.5|10595.5|5820
1736343600000|2025-01-08 13:40:00|10599|10597|10600.6|10598.6|10601.4|10599.4|10598.3|10596.3|2744
1736343900000|2025-01-08 13:45:00|10601.4|10599.4|10603|10601|10603|10601|10599.8|10597.8|4331
1736344200000|2025-01-08 13:50:00|10602.2|10600.2|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|3905
1736344500000|2025-01-08 13:55:00|10605.3|10603.3|10608.4|10606.4|10608.4|10606.4|10605.3|10603.3|6974
1736344800000|2025-01-08 14:00:00|10609.2|10607.2|10606.9|10604.9|10610|10608|10606.9|10604.9|7191
1736345100000|2025-01-08 14:05:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10605.3|10603.3|3987
1736345400000|2025-01-08 14:10:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|2857
1736345700000|2025-01-08 14:15:00|10603.7|10601.7|10600.6|10598.6|10603.7|10601.7|10599.8|10597.8|5055
1736346000000|2025-01-08 14:20:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599|10597|5341
1736346300000|2025-01-08 14:25:00|10600.6|10598.6|10598.3|10596.3|10600.6|10598.6|10597.5|10595.5|2098
1736346600000|2025-01-08 14:30:00|10597.5|10595.5|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|5638
1736346900000|2025-01-08 14:35:00|10599|10597|10602.2|10600.2|10602.2|10600.2|10598.3|10596.3|2127
1736347200000|2025-01-08 14:40:00|10601.4|10599.4|10603|10601|10603.7|10601.7|10600.6|10598.6|3782
1736347500000|2025-01-08 14:45:00|10603.7|10601.7|10603.7|10601.7|10606.1|10604.1|10603|10601|6170
1736347800000|2025-01-08 14:50:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|2530
1736348100000|2025-01-08 14:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|6395
1736348400000|2025-01-08 15:00:00|10606.9|10604.9|10609.2|10607.2|10610|10608|10606.9|10604.9|8110
1736348700000|2025-01-08 15:05:00|10610|10608|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|4771
1736349000000|2025-01-08 15:10:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10608.4|10606.4|4831
1736349300000|2025-01-08 15:15:00|10610.8|10608.8|10607.6|10605.6|10610.8|10608.8|10607.6|10605.6|6332
1736349600000|2025-01-08 15:20:00|10606.9|10604.9|10610|10608|10610.8|10608.8|10606.9|10604.9|3872
1736349900000|2025-01-08 15:25:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10607.6|10605.6|2312
1736350200000|2025-01-08 15:30:00|10609.6|10607.6|10611.5|10609.5|10611.5|10609.5|10607.6|10605.6|4024
1736350500000|2025-01-08 15:35:00|10610.8|10608.8|10610|10608|10612.3|10610.3|10609.2|10607.2|6045
1736350800000|2025-01-08 15:40:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10608.4|10606.4|2832
1736351100000|2025-01-08 15:45:00|10610.8|10608.8|10611.5|10609.5|10612.3|10610.3|10609.2|10607.2|3576
1736351400000|2025-01-08 15:50:00|10610.8|10608.8|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|6503
1736351700000|2025-01-08 15:55:00|10608.8|10606.8|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|5425
1736352000000|2025-01-08 16:00:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|3219
1736352300000|2025-01-08 16:05:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|2464
1736352600000|2025-01-08 16:10:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10605.3|10603.3|2557
1736352900000|2025-01-08 16:15:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|4129
1736353200000|2025-01-08 16:20:00|10609.2|10607.2|10609.2|10607.2|10610.8|10608.8|10608.4|10606.4|4071
1736353500000|2025-01-08 16:25:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|2844
1736353800000|2025-01-08 16:30:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|2314
1736354100000|2025-01-08 16:35:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.3|10605.3|1468
1736354400000|2025-01-08 16:40:00|10606.9|10604.9|10606.1|10604.1|10610.8|10608.8|10606.1|10604.1|3939
1736354700000|2025-01-08 16:45:00|10605.3|10603.3|10607.6|10605.6|10607.6|10605.6|10604.5|10602.5|2230
1736355000000|2025-01-08 16:50:00|10608|10606|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|3058
1736355300000|2025-01-08 16:55:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1328
1736355600000|2025-01-08 17:00:00|10610|10608|10606.1|10604.1|10610|10608|10605.3|10603.3|3002
1736355900000|2025-01-08 17:05:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|2571
1736356200000|2025-01-08 17:10:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|3381
1736356500000|2025-01-08 17:15:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|5413
1736356800000|2025-01-08 17:20:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1701
1736357100000|2025-01-08 17:25:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|933
1736357400000|2025-01-08 17:30:00|10604.5|10602.5|10602.2|10600.2|10604.5|10602.5|10602.2|10600.2|1443
1736357700000|2025-01-08 17:35:00|10603|10601|10600.6|10598.6|10603|10601|10600.6|10598.6|4998
1736358000000|2025-01-08 17:40:00|10601.4|10599.4|10603|10601|10603|10601|10600.6|10598.6|3799
1736358300000|2025-01-08 17:45:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10599.8|10597.8|6168
1736358600000|2025-01-08 17:50:00|10601.4|10599.4|10603|10601|10603|10601|10600.6|10598.6|3167
1736358900000|2025-01-08 17:55:00|10602.2|10600.2|10605.3|10603.3|10605.3|10603.3|10602.2|10600.2|5717
1736359200000|2025-01-08 18:00:00|10604.9|10602.9|10609.2|10607.2|10609.2|10607.2|10604.5|10602.5|3429
1736359500000|2025-01-08 18:05:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|3414
1736359800000|2025-01-08 18:10:00|10608.4|10606.4|10603.7|10601.7|10608.4|10606.4|10603.7|10601.7|6147
1736360100000|2025-01-08 18:15:00|10604.5|10602.5|10601.4|10599.4|10605.3|10603.3|10601.4|10599.4|4371
1736360400000|2025-01-08 18:20:00|10602.2|10600.2|10603|10601|10603|10601|10601|10599|2641
1736360700000|2025-01-08 18:25:00|10603.7|10601.7|10605.3|10603.3|10606.1|10604.1|10603|10601|2860
1736361000000|2025-01-08 18:30:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|2536
1736361300000|2025-01-08 18:35:00|10606.1|10604.1|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|1464
1736361600000|2025-01-08 18:40:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|2471
1736361900000|2025-01-08 18:45:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10599.8|10597.8|2955
1736362200000|2025-01-08 18:50:00|10599.8|10597.8|10596.7|10594.7|10599.8|10597.8|10596.7|10594.7|2798
1736362500000|2025-01-08 18:55:00|10597.5|10595.5|10597.5|10595.5|10599|10597|10596.7|10594.7|3531
1736362800000|2025-01-08 19:00:00|10596.7|10594.7|10599|10597|10599|10597|10596.7|10594.7|2487
1736363100000|2025-01-08 19:05:00|10599.8|10597.8|10603|10601|10603.7|10601.7|10599.8|10597.8|3216
1736363400000|2025-01-08 19:10:00|10602.2|10600.2|10600.6|10598.6|10603|10601|10600.6|10598.6|2201
1736363700000|2025-01-08 19:15:00|10601.4|10599.4|10606.1|10604.1|10606.9|10604.9|10600.6|10598.6|2645
1736364000000|2025-01-08 19:20:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|2429
1736364300000|2025-01-08 19:25:00|10604.5|10602.5|10606.9|10604.9|10606.9|10604.9|10603|10601|3222
1736364600000|2025-01-08 19:30:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10603|10601|3928
1736364900000|2025-01-08 19:35:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|3299
1736365200000|2025-01-08 19:40:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|1873
1736365500000|2025-01-08 19:45:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10600.6|10598.6|1758
1736365800000|2025-01-08 19:50:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10600.6|10598.6|1702
1736366100000|2025-01-08 19:55:00|10600.6|10598.6|10602.2|10600.2|10603.7|10601.7|10600.6|10598.6|8080
1736366400000|2025-01-08 20:00:00|10603|10601|10604.5|10602.5|10606.1|10604.1|10603|10601|4029
1736366700000|2025-01-08 20:05:00|10604.1|10602.1|10606.1|10604.1|10606.1|10604.1|10604.1|10602.1|1957
1736367000000|2025-01-08 20:10:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1718
1736367300000|2025-01-08 20:15:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1122
1736367600000|2025-01-08 20:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1518
1736367900000|2025-01-08 20:25:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|7732
1736368200000|2025-01-08 20:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2572
1736368500000|2025-01-08 20:35:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|3906
1736368800000|2025-01-08 20:40:00|10610.8|10608.8|10613.1|10611.1|10613.1|10611.1|10610|10608|2441
1736369100000|2025-01-08 20:45:00|10612.3|10610.3|10612.3|10610.3|10613.9|10611.9|10611.5|10609.5|2906
1736369400000|2025-01-08 20:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|1107
1736369700000|2025-01-08 20:55:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|7324
1736370000000|2025-01-08 21:00:00|10610.8|10608.8|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|4101
1736370300000|2025-01-08 21:05:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|3109
1736370600000|2025-01-08 21:10:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|2457
1736370900000|2025-01-08 21:15:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10608.4|10606.4|1784
1736371200000|2025-01-08 21:20:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|2483
1736371500000|2025-01-08 21:25:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|4288
1736371800000|2025-01-08 21:30:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|2669
1736372100000|2025-01-08 21:35:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602.2|10600.2|3951
1736372400000|2025-01-08 21:40:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|2444
1736372700000|2025-01-08 21:45:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1404
1736373000000|2025-01-08 21:50:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|2195
1736373300000|2025-01-08 21:55:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|921
1736377200000|2025-01-08 23:00:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|633
1736377500000|2025-01-08 23:05:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|152
1736377800000|2025-01-08 23:10:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|518
1736378100000|2025-01-08 23:15:00|10606.5|10604.5|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|225
1736378400000|2025-01-08 23:20:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|82
1736378700000|2025-01-08 23:25:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|40
1736379300000|2025-01-08 23:35:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|56
1736379600000|2025-01-08 23:40:00|||||||||61
1736379900000|2025-01-08 23:45:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|372
1736380200000|2025-01-08 23:50:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|201
1736380500000|2025-01-08 23:55:00|||||||||85
1736380800000|2025-01-09 00:00:00|10606.5|10604.5|10606.1|10604.1|10606.5|10604.5|10605.3|10603.3|321
1736381100000|2025-01-09 00:05:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|863
1736381400000|2025-01-09 00:10:00|||||||||69
1736381700000|2025-01-09 00:15:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|363
1736382000000|2025-01-09 00:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|194
1736382300000|2025-01-09 00:25:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|651
1736382600000|2025-01-09 00:30:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|349
1736382900000|2025-01-09 00:35:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|425
1736383200000|2025-01-09 00:40:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|399
1736383500000|2025-01-09 00:45:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|448
1736383800000|2025-01-09 00:50:00|||||||||123
1736384100000|2025-01-09 00:55:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|230
1736384400000|2025-01-09 01:00:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|284
1736384700000|2025-01-09 01:05:00|10610|10608|10610|10608|10610|10608|10610|10608|46
1736385000000|2025-01-09 01:10:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|727
1736385300000|2025-01-09 01:15:00|||||||||23
1736385600000|2025-01-09 01:20:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|541
1736385900000|2025-01-09 01:25:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|482
1736386200000|2025-01-09 01:30:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|390
1736386500000|2025-01-09 01:35:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|84
1736386800000|2025-01-09 01:40:00|||||||||29
1736387100000|2025-01-09 01:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|118
1736387400000|2025-01-09 01:50:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|437
1736387700000|2025-01-09 01:55:00|||||||||8
1736388000000|2025-01-09 02:00:00|||||||||62
1736388300000|2025-01-09 02:05:00|||||||||41
1736388600000|2025-01-09 02:10:00|||||||||623
1736388900000|2025-01-09 02:15:00|||||||||289
1736389200000|2025-01-09 02:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|194
1736389500000|2025-01-09 02:25:00|||||||||60
1736389800000|2025-01-09 02:30:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|317
1736390100000|2025-01-09 02:35:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|268
1736390400000|2025-01-09 02:40:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1410
1736390700000|2025-01-09 02:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|385
1736391000000|2025-01-09 02:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|506
1736391300000|2025-01-09 02:55:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|980
1736391600000|2025-01-09 03:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|904
1736391900000|2025-01-09 03:05:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|706
1736392200000|2025-01-09 03:10:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|975
1736392500000|2025-01-09 03:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|769
1736392800000|2025-01-09 03:20:00|||||||||534
1736393100000|2025-01-09 03:25:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|931
1736393400000|2025-01-09 03:30:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|794
1736393700000|2025-01-09 03:35:00|10615.1|10613.1|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|974
1736394000000|2025-01-09 03:40:00|||||||||427
1736394300000|2025-01-09 03:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|485
1736394600000|2025-01-09 03:50:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|743
1736394900000|2025-01-09 03:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|236
1736395200000|2025-01-09 04:00:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|161
1736395500000|2025-01-09 04:05:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|238
1736395800000|2025-01-09 04:10:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|683
1736396100000|2025-01-09 04:15:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|173
1736396400000|2025-01-09 04:20:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|68
1736396700000|2025-01-09 04:25:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|132
1736397000000|2025-01-09 04:30:00|||||||||7
1736397300000|2025-01-09 04:35:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|213
1736397600000|2025-01-09 04:40:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|103
1736397900000|2025-01-09 04:45:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|669
1736398200000|2025-01-09 04:50:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|855
1736398500000|2025-01-09 04:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|106
1736398800000|2025-01-09 05:00:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|112
1736399100000|2025-01-09 05:05:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|169
1736399400000|2025-01-09 05:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|74
1736399700000|2025-01-09 05:15:00|||||||||74
1736400000000|2025-01-09 05:20:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|35
1736400300000|2025-01-09 05:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|184
1736400600000|2025-01-09 05:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|147
1736400900000|2025-01-09 05:35:00|||||||||11
1736401200000|2025-01-09 05:40:00|||||||||110
1736401500000|2025-01-09 05:45:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|77
1736401800000|2025-01-09 05:50:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|396
1736402100000|2025-01-09 05:55:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|314
1736402400000|2025-01-09 06:00:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|324
1736402700000|2025-01-09 06:05:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|245
1736403000000|2025-01-09 06:10:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|50
1736403300000|2025-01-09 06:15:00|||||||||13
1736403600000|2025-01-09 06:20:00|||||||||794
1736403900000|2025-01-09 06:25:00|||||||||9
1736404200000|2025-01-09 06:30:00|||||||||38
1736404500000|2025-01-09 06:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|108
1736404800000|2025-01-09 06:40:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|107
1736405100000|2025-01-09 06:45:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|491
1736405400000|2025-01-09 06:50:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|268
1736405700000|2025-01-09 06:55:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|294
1736406000000|2025-01-09 07:00:00|10612.3|10610.3|10609.2|10607.2|10612.3|10610.3|10609.2|10607.2|605
1736406300000|2025-01-09 07:05:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10609.2|10607.2|516
1736406600000|2025-01-09 07:10:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|550
1736406900000|2025-01-09 07:15:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|180
1736407200000|2025-01-09 07:20:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|605
1736407500000|2025-01-09 07:25:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|469
1736407800000|2025-01-09 07:30:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|390
1736408100000|2025-01-09 07:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|338
1736408400000|2025-01-09 07:40:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|699
1736408700000|2025-01-09 07:45:00|10613.9|10611.9|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|959
1736409000000|2025-01-09 07:50:00|10611.5|10609.5|10610|10608|10612.3|10610.3|10609.2|10607.2|1839
1736409300000|2025-01-09 07:55:00|10609.2|10607.2|10610|10608|10611.5|10609.5|10609.2|10607.2|1035
1736409600000|2025-01-09 08:00:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10606.9|10604.9|1753
1736409900000|2025-01-09 08:05:00|10606.9|10604.9|10609.2|10607.2|10610|10608|10606.9|10604.9|1464
1736410200000|2025-01-09 08:10:00|10608.8|10606.8|10611.5|10609.5|10612.3|10610.3|10608.4|10606.4|1199
1736410500000|2025-01-09 08:15:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|592
1736410800000|2025-01-09 08:20:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|782
1736411100000|2025-01-09 08:25:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610|10608|297
1736411400000|2025-01-09 08:30:00|10611.5|10609.5|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|1843
1736411700000|2025-01-09 08:35:00|10613.1|10611.1|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|2579
1736412000000|2025-01-09 08:40:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1354
1736412300000|2025-01-09 08:45:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1258
1736412600000|2025-01-09 08:50:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|749
1736412900000|2025-01-09 08:55:00|10610|10608|10608.4|10606.4|10610|10608|10607.6|10605.6|1325
1736413200000|2025-01-09 09:00:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|843
1736413500000|2025-01-09 09:05:00|10606.9|10604.9|10607.3|10605.3|10608.4|10606.4|10606.9|10604.9|870
1736413800000|2025-01-09 09:10:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|646
1736414100000|2025-01-09 09:15:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|707
1736414400000|2025-01-09 09:20:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|2054
1736414700000|2025-01-09 09:25:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|761
1736415000000|2025-01-09 09:30:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|978
1736415300000|2025-01-09 09:35:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1227
1736415600000|2025-01-09 09:40:00|10609.2|10607.2|10606.1|10604.1|10609.2|10607.2|10606.1|10604.1|1108
1736415900000|2025-01-09 09:45:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|739
1736416200000|2025-01-09 09:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10604.5|10602.5|1971
1736416500000|2025-01-09 09:55:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|822
1736416800000|2025-01-09 10:00:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|799
1736417100000|2025-01-09 10:05:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1232
1736417400000|2025-01-09 10:10:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|641
1736417700000|2025-01-09 10:15:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|294
1736418000000|2025-01-09 10:20:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|340
1736418300000|2025-01-09 10:25:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|467
1736418600000|2025-01-09 10:30:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|332
1736418900000|2025-01-09 10:35:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|351
1736419200000|2025-01-09 10:40:00|10608.4|10606.4|10606.9|10604.9|10609.2|10607.2|10606.9|10604.9|496
1736419500000|2025-01-09 10:45:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|778
1736419800000|2025-01-09 10:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|2645
1736420100000|2025-01-09 10:55:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|855
1736420400000|2025-01-09 11:00:00|10609.6|10607.6|10608.4|10606.4|10610|10608|10608.4|10606.4|1237
1736420700000|2025-01-09 11:05:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|623
1736421000000|2025-01-09 11:10:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|808
1736421300000|2025-01-09 11:15:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|867
1736421600000|2025-01-09 11:20:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|558
1736421900000|2025-01-09 11:25:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|449
1736422200000|2025-01-09 11:30:00|10609.2|10607.2|10610|10608|10610|10608|10608.4|10606.4|1908
1736422500000|2025-01-09 11:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|711
1736422800000|2025-01-09 11:40:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|652
1736423100000|2025-01-09 11:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|458
1736423400000|2025-01-09 11:50:00|10611.9|10609.9|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|710
1736423700000|2025-01-09 11:55:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|1534
1736424000000|2025-01-09 12:00:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2399
1736424300000|2025-01-09 12:05:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|684
1736424600000|2025-01-09 12:10:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|516
1736424900000|2025-01-09 12:15:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1337
1736425200000|2025-01-09 12:20:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|922
1736425500000|2025-01-09 12:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1209
1736425800000|2025-01-09 12:30:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|551
1736426100000|2025-01-09 12:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1740
1736426400000|2025-01-09 12:40:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|2211
1736426700000|2025-01-09 12:45:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|1138
1736427000000|2025-01-09 12:50:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|1741
1736427300000|2025-01-09 12:55:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10616.2|10614.2|2464
1736427600000|2025-01-09 13:00:00|10617.8|10615.8|10617|10615|10619.4|10617.4|10616.2|10614.2|2478
1736427900000|2025-01-09 13:05:00|10617.8|10615.8|10617|10615|10619.4|10617.4|10617|10615|1435
1736428200000|2025-01-09 13:10:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10616.2|10614.2|2632
1736428500000|2025-01-09 13:15:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|2346
1736428800000|2025-01-09 13:20:00|10614.7|10612.7|10613.9|10611.9|10617|10615|10613.9|10611.9|3617
1736429100000|2025-01-09 13:25:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|3069
1736429400000|2025-01-09 13:30:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|1973
1736429700000|2025-01-09 13:35:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1073
1736430000000|2025-01-09 13:40:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|2361
1736430300000|2025-01-09 13:45:00|10617|10615|10617|10615|10617.8|10615.8|10615.5|10613.5|4260
1736430600000|2025-01-09 13:50:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|2808
1736430900000|2025-01-09 13:55:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|3546
1736431200000|2025-01-09 14:00:00|10613.9|10611.9|10612.3|10610.3|10614.3|10612.3|10611.5|10609.5|4082
1736431500000|2025-01-09 14:05:00|10613.1|10611.1|10614.7|10612.7|10614.7|10612.7|10612.3|10610.3|2093
1736431800000|2025-01-09 14:10:00|10613.9|10611.9|10616.2|10614.2|10616.2|10614.2|10613.1|10611.1|2114
1736432100000|2025-01-09 14:15:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10615.5|10613.5|3443
1736432400000|2025-01-09 14:20:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|800
1736432700000|2025-01-09 14:25:00|10616.2|10614.2|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1468
1736433000000|2025-01-09 14:30:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|1021
1736433300000|2025-01-09 14:35:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|1340
1736433600000|2025-01-09 14:40:00|10616.2|10614.2|10617|10615|10618.6|10616.6|10616.2|10614.2|5133
1736433900000|2025-01-09 14:45:00|10617.8|10615.8|10614.7|10612.7|10617.8|10615.8|10614.7|10612.7|1946
1736434200000|2025-01-09 14:50:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2046
1736434500000|2025-01-09 14:55:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|3667
1736434800000|2025-01-09 15:00:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2347
1736435100000|2025-01-09 15:05:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|3388
1736435400000|2025-01-09 15:10:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|2506
1736435700000|2025-01-09 15:15:00|10616.2|10614.2|10617|10615|10617.8|10615.8|10615.5|10613.5|3424
1736436000000|2025-01-09 15:20:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|383
1736436300000|2025-01-09 15:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1422
1736436600000|2025-01-09 15:30:00|10614.7|10612.7|10613.1|10611.1|10615.5|10613.5|10613.1|10611.1|2693
1736436900000|2025-01-09 15:35:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|7322
1736437200000|2025-01-09 15:40:00|10614.7|10612.7|10612.3|10610.3|10614.7|10612.7|10612.3|10610.3|2136
1736437500000|2025-01-09 15:45:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10610.8|10608.8|1343
1736437800000|2025-01-09 15:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1840
1736438100000|2025-01-09 15:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1233
1736438400000|2025-01-09 16:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|4157
1736438700000|2025-01-09 16:05:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|4284
1736439000000|2025-01-09 16:10:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|3144
1736439300000|2025-01-09 16:15:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1475
1736439600000|2025-01-09 16:20:00|10613.9|10611.9|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|2826
1736439900000|2025-01-09 16:25:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10613.9|10611.9|1793
1736440200000|2025-01-09 16:30:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|4287
1736440500000|2025-01-09 16:35:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|2721
1736440800000|2025-01-09 16:40:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|2103
1736441100000|2025-01-09 16:45:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|3225
1736441400000|2025-01-09 16:50:00|10614.7|10612.7|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|1927
1736441700000|2025-01-09 16:55:00|10613.1|10611.1|10611.5|10609.5|10613.9|10611.9|10610.8|10608.8|3294
1736442000000|2025-01-09 17:00:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610|10608|3186
1736442300000|2025-01-09 17:05:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2514
1736442600000|2025-01-09 17:10:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|1645
1736442900000|2025-01-09 17:15:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|2575
1736443200000|2025-01-09 17:20:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|1759
1736443500000|2025-01-09 17:25:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|2223
1736443800000|2025-01-09 17:30:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1807
1736444100000|2025-01-09 17:35:00|10607.3|10605.3|10609.2|10607.2|10609.2|10607.2|10606.9|10604.9|3466
1736444400000|2025-01-09 17:40:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1011
1736444700000|2025-01-09 17:45:00|10608.4|10606.4|10609.2|10607.2|10610|10608|10608.4|10606.4|1059
1736445000000|2025-01-09 17:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1970
1736445300000|2025-01-09 17:55:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1884
1736445600000|2025-01-09 18:00:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|2301
1736445900000|2025-01-09 18:05:00|10609.2|10607.2|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|2510
1736446200000|2025-01-09 18:10:00|10606.5|10604.5|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|2979
1736463600000|2025-01-09 23:00:00|10608.4|10606.4|10610.8|10608.8|10611.5|10609.5|10608.4|10606.4|1018
1736463900000|2025-01-09 23:05:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|576
1736464200000|2025-01-09 23:10:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|272
1736464500000|2025-01-09 23:15:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|493
1736464800000|2025-01-09 23:20:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|114
1736465100000|2025-01-09 23:25:00|||||||||1
1736465400000|2025-01-09 23:30:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|768
1736465700000|2025-01-09 23:35:00|||||||||98
1736466000000|2025-01-09 23:40:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|486
1736466300000|2025-01-09 23:45:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|183
1736466900000|2025-01-09 23:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|379
1736467200000|2025-01-10 00:00:00|10612.7|10610.7|10611.5|10609.5|10613.1|10611.1|10610.8|10608.8|355
1736467500000|2025-01-10 00:05:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|104
1736467800000|2025-01-10 00:10:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|325
1736468100000|2025-01-10 00:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|35
1736468400000|2025-01-10 00:20:00|||||||||103
1736468700000|2025-01-10 00:25:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|80
1736469000000|2025-01-10 00:30:00|||||||||367
1736469300000|2025-01-10 00:35:00|10610.4|10608.4|10610.8|10608.8|10611.5|10609.5|10610|10608|147
1736469600000|2025-01-10 00:40:00|||||||||93
1736469900000|2025-01-10 00:45:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|59
1736470200000|2025-01-10 00:50:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|471
1736470500000|2025-01-10 00:55:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|165
1736470800000|2025-01-10 01:00:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|170
1736471100000|2025-01-10 01:05:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|81
1736471400000|2025-01-10 01:10:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|238
1736471700000|2025-01-10 01:15:00|10609.2|10607.2|10608.4|10606.4|10610|10608|10608.4|10606.4|393
1736472000000|2025-01-10 01:20:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|254
1736472300000|2025-01-10 01:25:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|119
1736472600000|2025-01-10 01:30:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|315
1736472900000|2025-01-10 01:35:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|638
1736473200000|2025-01-10 01:40:00|||||||||925
1736473500000|2025-01-10 01:45:00|||||||||169
1736473800000|2025-01-10 01:50:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|749
1736474100000|2025-01-10 01:55:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|526
1736474400000|2025-01-10 02:00:00|10609.6|10607.6|10610|10608|10610|10608|10609.2|10607.2|85
1736474700000|2025-01-10 02:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|155
1736475000000|2025-01-10 02:10:00|10610|10608|10610|10608|10610|10608|10610|10608|13
1736475300000|2025-01-10 02:15:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|124
1736475600000|2025-01-10 02:20:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|262
1736475900000|2025-01-10 02:25:00|10610|10608|10610|10608|10610|10608|10610|10608|171
1736476200000|2025-01-10 02:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|227
1736476500000|2025-01-10 02:35:00|||||||||2
1736477100000|2025-01-10 02:45:00|||||||||1
1736477400000|2025-01-10 02:50:00|||||||||85
1736477700000|2025-01-10 02:55:00|10610|10608|10610|10608|10610|10608|10609.2|10607.2|148
1736478300000|2025-01-10 03:05:00|||||||||56
1736478600000|2025-01-10 03:10:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|631
1736478900000|2025-01-10 03:15:00|||||||||281
1736479500000|2025-01-10 03:25:00|||||||||89
1736479800000|2025-01-10 03:30:00|||||||||452
1736480100000|2025-01-10 03:35:00|||||||||7
1736480400000|2025-01-10 03:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|414
1736480700000|2025-01-10 03:45:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|86
1736481000000|2025-01-10 03:50:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|298
1736481300000|2025-01-10 03:55:00|||||||||79
1736481600000|2025-01-10 04:00:00|||||||||16
1736481900000|2025-01-10 04:05:00|10608.4|10606.4|10608.4|10606.4|10608.8|10606.8|10608.4|10606.4|63
1736482200000|2025-01-10 04:10:00|||||||||369
1736482800000|2025-01-10 04:20:00|||||||||1
1736483100000|2025-01-10 04:25:00|||||||||67
1736483400000|2025-01-10 04:30:00|||||||||61
1736483700000|2025-01-10 04:35:00|||||||||94
1736484000000|2025-01-10 04:40:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|212
1736484300000|2025-01-10 04:45:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|391
1736484600000|2025-01-10 04:50:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|171
1736484900000|2025-01-10 04:55:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|403
1736485200000|2025-01-10 05:00:00|||||||||951
1736485500000|2025-01-10 05:05:00|||||||||109
1736485800000|2025-01-10 05:10:00|10606.1|10604.1|10606.1|10604.1|10606.5|10604.5|10606.1|10604.1|955
1736486100000|2025-01-10 05:15:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1242
1736486400000|2025-01-10 05:20:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|115
1736486700000|2025-01-10 05:25:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|219
1736487000000|2025-01-10 05:30:00|10604.5|10602.5|10603|10601|10605.3|10603.3|10603|10601|992
1736487300000|2025-01-10 05:35:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|640
1736487600000|2025-01-10 05:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|401
1736487900000|2025-01-10 05:45:00|||||||||109
1736488200000|2025-01-10 05:50:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|361
1736488500000|2025-01-10 05:55:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|172
1736488800000|2025-01-10 06:00:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|429
1736489100000|2025-01-10 06:05:00|||||||||152
1736489400000|2025-01-10 06:10:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|76
1736489700000|2025-01-10 06:15:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|541
1736490000000|2025-01-10 06:20:00|10604.1|10602.1|10603.7|10601.7|10604.1|10602.1|10603.7|10601.7|410
1736490300000|2025-01-10 06:25:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|910
1736490600000|2025-01-10 06:30:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|543
1736490900000|2025-01-10 06:35:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|351
1736491200000|2025-01-10 06:40:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|404
1736491500000|2025-01-10 06:45:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|541
1736491800000|2025-01-10 06:50:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|599
1736492100000|2025-01-10 06:55:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10602.2|10600.2|416
1736492400000|2025-01-10 07:00:00|10603|10601|10604.5|10602.5|10606.1|10604.1|10603|10601|6678
1736492700000|2025-01-10 07:05:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|258
1736493000000|2025-01-10 07:10:00|||||||||117
1736493300000|2025-01-10 07:15:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|154
1736493600000|2025-01-10 07:20:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|411
1736493900000|2025-01-10 07:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|265
1736494200000|2025-01-10 07:30:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|78
1736494500000|2025-01-10 07:35:00|||||||||12
1736494800000|2025-01-10 07:40:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|607
1736495100000|2025-01-10 07:45:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|754
1736495400000|2025-01-10 07:50:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|395
1736495700000|2025-01-10 07:55:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|737
1736496000000|2025-01-10 08:00:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|626
1736496300000|2025-01-10 08:05:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|453
1736496600000|2025-01-10 08:10:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|731
1736496900000|2025-01-10 08:15:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|2166
1736497200000|2025-01-10 08:20:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|398
1736497500000|2025-01-10 08:25:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|823
1736497800000|2025-01-10 08:30:00|10603|10601|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|2149
1736498100000|2025-01-10 08:35:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1206
1736498400000|2025-01-10 08:40:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|705
1736498700000|2025-01-10 08:45:00|10602.2|10600.2|10603|10601|10603|10601|10601.4|10599.4|874
1736499000000|2025-01-10 08:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|896
1736499300000|2025-01-10 08:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|41
1736499600000|2025-01-10 09:00:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|556
1736499900000|2025-01-10 09:05:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|554
1736500200000|2025-01-10 09:10:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1244
1736500500000|2025-01-10 09:15:00|10604.1|10602.1|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|885
1736500800000|2025-01-10 09:20:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|515
1736501100000|2025-01-10 09:25:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1003
1736501400000|2025-01-10 09:30:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|928
1736501700000|2025-01-10 09:35:00|10604.1|10602.1|10603|10601|10604.1|10602.1|10603|10601|1148
1736502000000|2025-01-10 09:40:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|697
1736502300000|2025-01-10 09:45:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|991
1736502600000|2025-01-10 09:50:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1461
1736502900000|2025-01-10 09:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|3182
1736503200000|2025-01-10 10:00:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|2009
1736503500000|2025-01-10 10:05:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|449
1736503800000|2025-01-10 10:10:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|203
1736504100000|2025-01-10 10:15:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|402
1736504400000|2025-01-10 10:20:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|647
1736504700000|2025-01-10 10:25:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|512
1736505000000|2025-01-10 10:30:00|||||||||491
1736505300000|2025-01-10 10:35:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1071
1736505600000|2025-01-10 10:40:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|2122
1736505900000|2025-01-10 10:45:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|2295
1736506200000|2025-01-10 10:50:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1397
1736506500000|2025-01-10 10:55:00|10597.5|10595.5|10599|10597|10599.8|10597.8|10597.5|10595.5|1087
1736506800000|2025-01-10 11:00:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|681
1736507100000|2025-01-10 11:05:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|856
1736507400000|2025-01-10 11:10:00|10598.7|10596.7|10598.3|10596.3|10599|10597|10598.3|10596.3|1173
1736507700000|2025-01-10 11:15:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|681
1736508000000|2025-01-10 11:20:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10597.5|10595.5|689
1736508300000|2025-01-10 11:25:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|333
1736508600000|2025-01-10 11:30:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|892
1736508900000|2025-01-10 11:35:00|10597.1|10595.1|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1033
1736509200000|2025-01-10 11:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|319
1736509500000|2025-01-10 11:45:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|3303
1736509800000|2025-01-10 11:50:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|1667
1736510100000|2025-01-10 11:55:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1421
1736510400000|2025-01-10 12:00:00|10597.5|10595.5|10599|10597|10599|10597|10597.5|10595.5|1156
1736510700000|2025-01-10 12:05:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10598.3|10596.3|1608
1736511000000|2025-01-10 12:10:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|2070
1736511300000|2025-01-10 12:15:00|10599|10597|10599|10597|10599.8|10597.8|10597.5|10595.5|1583
1736511600000|2025-01-10 12:20:00|10598.3|10596.3|10599|10597|10599.8|10597.8|10597.5|10595.5|3372
1736511900000|2025-01-10 12:25:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|4759
1736512200000|2025-01-10 12:30:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10599|10597|1401
1736512500000|2025-01-10 12:35:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1159
1736512800000|2025-01-10 12:40:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2394
1736513100000|2025-01-10 12:45:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|4059
1736513400000|2025-01-10 12:50:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2607
1736513700000|2025-01-10 12:55:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|1549
1736514000000|2025-01-10 13:00:00|10599.8|10597.8|10598.3|10596.3|10600.6|10598.6|10598.3|10596.3|3572
1736514300000|2025-01-10 13:05:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|2630
1736514600000|2025-01-10 13:10:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.9|10593.9|4113
1736514900000|2025-01-10 13:15:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10596.7|10594.7|4977
1736515200000|2025-01-10 13:20:00|10600.6|10598.6|10596.7|10594.7|10600.6|10598.6|10596.7|10594.7|6261
1736515500000|2025-01-10 13:25:00|10595.9|10593.9|10596.7|10594.7|10599|10597|10595.1|10593.1|5518
1736515800000|2025-01-10 13:30:00|10597.1|10595.1|10556.9|10554.9|10597.1|10595.1|10555.3|10553.3|23992
1736516100000|2025-01-10 13:35:00|10556.1|10554.1|10553|10551|10557.6|10555.6|10552.2|10550.2|26061
1736516400000|2025-01-10 13:40:00|10553.7|10551.7|10556.9|10554.9|10557.6|10555.6|10550.6|10548.6|15057
1736516700000|2025-01-10 13:45:00|10556.1|10554.1|10560|10558|10560|10558|10554.5|10552.5|11577
1736517000000|2025-01-10 13:50:00|10559.6|10557.6|10565.5|10563.5|10565.5|10563.5|10557.6|10555.6|14773
1736517300000|2025-01-10 13:55:00|10564.7|10562.7|10568.6|10566.6|10570.9|10568.9|10563.9|10561.9|25487
1736517600000|2025-01-10 14:00:00|10567.8|10565.8|10570.9|10568.9|10570.9|10568.9|10564.7|10562.7|11137
1736517900000|2025-01-10 14:05:00|10570.1|10568.1|10566.2|10564.2|10570.9|10568.9|10565.1|10563.1|12800
1736518200000|2025-01-10 14:10:00|10565.5|10563.5|10569.4|10567.4|10569.4|10567.4|10565.5|10563.5|9232
1736518500000|2025-01-10 14:15:00|10568.6|10566.6|10571.7|10569.7|10573.3|10571.3|10567.8|10565.8|10870
1736518800000|2025-01-10 14:20:00|10570.9|10568.9|10574|10572|10574|10572|10570.9|10568.9|11987
1736519100000|2025-01-10 14:25:00|10574.8|10572.8|10574.8|10572.8|10576.4|10574.4|10572.5|10570.5|10889
1736519400000|2025-01-10 14:30:00|10574.4|10572.4|10573.3|10571.3|10574.8|10572.8|10571.7|10569.7|7442
1736519700000|2025-01-10 14:35:00|10574|10572|10576.4|10574.4|10578.7|10576.7|10572.5|10570.5|9564
1736520000000|2025-01-10 14:40:00|10577.2|10575.2|10578.7|10576.7|10579.5|10577.5|10576.4|10574.4|6513
1736520300000|2025-01-10 14:45:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10575.6|10573.6|10224
1736520600000|2025-01-10 14:50:00|10576.4|10574.4|10571.7|10569.7|10576.4|10574.4|10571.7|10569.7|9655
1736520900000|2025-01-10 14:55:00|10570.9|10568.9|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|7156
1736521200000|2025-01-10 15:00:00|10567|10565|10568.6|10566.6|10568.6|10566.6|10563.9|10561.9|15751
1736521500000|2025-01-10 15:05:00|10569.4|10567.4|10570.9|10568.9|10573.3|10571.3|10568.6|10566.6|8667
1736521800000|2025-01-10 15:10:00|10570.1|10568.1|10574|10572|10574.8|10572.8|10569.8|10567.8|4627
1736522100000|2025-01-10 15:15:00|10573.3|10571.3|10578|10576|10578|10576|10572.5|10570.5|6174
1736522400000|2025-01-10 15:20:00|10577.2|10575.2|10578|10576|10579.5|10577.5|10577.2|10575.2|8666
1736522700000|2025-01-10 15:25:00|10577.2|10575.2|10577.2|10575.2|10578.7|10576.7|10575.6|10573.6|11526
1736523000000|2025-01-10 15:30:00|10576.4|10574.4|10573.3|10571.3|10576.4|10574.4|10573.3|10571.3|9478
1736523300000|2025-01-10 15:35:00|10572.5|10570.5|10570.9|10568.9|10573.3|10571.3|10569.4|10567.4|7002
1736523600000|2025-01-10 15:40:00|10570.1|10568.1|10567|10565|10570.9|10568.9|10566.2|10564.2|9078
1736523900000|2025-01-10 15:45:00|10566.2|10564.2|10565.5|10563.5|10567.8|10565.8|10563.9|10561.9|5740
1736524200000|2025-01-10 15:50:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10563.1|10561.1|5938
1736524500000|2025-01-10 15:55:00|10566.2|10564.2|10563.9|10561.9|10566.2|10564.2|10562.3|10560.3|9475
1736524800000|2025-01-10 16:00:00|10563.1|10561.1|10561.5|10559.5|10565.5|10563.5|10561.5|10559.5|6280
1736525100000|2025-01-10 16:05:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|4943
1736525400000|2025-01-10 16:10:00|10563.1|10561.1|10563.9|10561.9|10565.5|10563.5|10562.3|10560.3|2262
1736525700000|2025-01-10 16:15:00|10564.7|10562.7|10563.1|10561.1|10566.2|10564.2|10563.1|10561.1|4178
1736526000000|2025-01-10 16:20:00|10563.9|10561.9|10565.5|10563.5|10566.2|10564.2|10563.1|10561.1|8502
1736526300000|2025-01-10 16:25:00|10566.2|10564.2|10563.1|10561.1|10566.2|10564.2|10563.1|10561.1|4523
1736526600000|2025-01-10 16:30:00|10562.3|10560.3|10564.7|10562.7|10564.7|10562.7|10560.8|10558.8|3447
1736526900000|2025-01-10 16:35:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|3546
1736527200000|2025-01-10 16:40:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|3619
1736527500000|2025-01-10 16:45:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10564.7|10562.7|2061
1736527800000|2025-01-10 16:50:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10564.7|10562.7|1687
1736528100000|2025-01-10 16:55:00|10566.2|10564.2|10563.1|10561.1|10566.2|10564.2|10563.1|10561.1|1580
1736528400000|2025-01-10 17:00:00|10562.3|10560.3|10558.4|10556.4|10563.1|10561.1|10558.4|10556.4|5215
1736528700000|2025-01-10 17:05:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|4360
1736529000000|2025-01-10 17:10:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10560|10558|1328
1736529300000|2025-01-10 17:15:00|10560|10558|10558.4|10556.4|10560.8|10558.8|10557.6|10555.6|1140
1736529600000|2025-01-10 17:20:00|10559.2|10557.2|10560|10558|10560|10558|10558.4|10556.4|4302
1736529900000|2025-01-10 17:25:00|10559.2|10557.2|10561.5|10559.5|10561.5|10559.5|10559.2|10557.2|1835
1736530200000|2025-01-10 17:30:00|10562.3|10560.3|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|2849
1736530500000|2025-01-10 17:35:00|10563.1|10561.1|10563.9|10561.9|10563.9|10561.9|10562.3|10560.3|1585
1736530800000|2025-01-10 17:40:00|10564.7|10562.7|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|2362
1736531100000|2025-01-10 17:45:00|10564.7|10562.7|10563.9|10561.9|10565.5|10563.5|10563.9|10561.9|3412
1736531400000|2025-01-10 17:50:00|10563.1|10561.1|10561.5|10559.5|10563.9|10561.9|10561.5|10559.5|1535
1736531700000|2025-01-10 17:55:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10560.8|10558.8|2510
1736532000000|2025-01-10 18:00:00|10562.3|10560.3|10560|10558|10562.3|10560.3|10560|10558|3892
1736532300000|2025-01-10 18:05:00|10559.2|10557.2|10558.4|10556.4|10560|10558|10558.4|10556.4|3605
1736532600000|2025-01-10 18:10:00|10557.6|10555.6|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|4405
1736532900000|2025-01-10 18:15:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2348
1736533200000|2025-01-10 18:20:00|10556.1|10554.1|10557.6|10555.6|10558.4|10556.4|10556.1|10554.1|2034
1736533500000|2025-01-10 18:25:00|10556.9|10554.9|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|2146
1736533800000|2025-01-10 18:30:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|3593
1736534100000|2025-01-10 18:35:00|10554.5|10552.5|10555.3|10553.3|10555.3|10553.3|10553.7|10551.7|3045
1736534400000|2025-01-10 18:40:00|10554.5|10552.5|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|2250
1736534700000|2025-01-10 18:45:00|10555.7|10553.7|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|4016
1736535000000|2025-01-10 18:50:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10553|10551|3359
1736535300000|2025-01-10 18:55:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|2865
1736535600000|2025-01-10 19:00:00|10553.7|10551.7|10553|10551|10554.5|10552.5|10551.4|10549.4|5864
1736535900000|2025-01-10 19:05:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1478
1736536200000|2025-01-10 19:10:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10552.2|10550.2|2776
1736536500000|2025-01-10 19:15:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1624
1736536800000|2025-01-10 19:20:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|5038
1736537100000|2025-01-10 19:25:00|10549.8|10547.8|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|3859
1736537400000|2025-01-10 19:30:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|3217
1736537700000|2025-01-10 19:35:00|10551.8|10549.8|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|1552
1736538000000|2025-01-10 19:40:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1407
1736538300000|2025-01-10 19:45:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|3067
1736538600000|2025-01-10 19:50:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|3187
1736538900000|2025-01-10 19:55:00|10548.3|10546.3|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|7624
1736539200000|2025-01-10 20:00:00|10549|10547|10548.3|10546.3|10549|10547|10547.5|10545.5|3358
1736539500000|2025-01-10 20:05:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|1365
1736539800000|2025-01-10 20:10:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|5963
1736540100000|2025-01-10 20:15:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|1911
1736540400000|2025-01-10 20:20:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|1997
1736540700000|2025-01-10 20:25:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|1786
1736541000000|2025-01-10 20:30:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|930
1736541300000|2025-01-10 20:35:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1885
1736541600000|2025-01-10 20:40:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|3999
1736541900000|2025-01-10 20:45:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549|10547|8096
1736542200000|2025-01-10 20:50:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|4123
1736542500000|2025-01-10 20:55:00|10549.8|10547.8|10552.2|10550.2|10552.2|10550.2|10549|10547|11657
1736542800000|2025-01-10 21:00:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10551.4|10549.4|4164
1736543100000|2025-01-10 21:05:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|1060
1736543400000|2025-01-10 21:10:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|2490
1736543700000|2025-01-10 21:15:00|10554.5|10552.5|10552.2|10550.2|10554.5|10552.5|10552.2|10550.2|3980
1736544000000|2025-01-10 21:20:00|10553|10551|10552.2|10550.2|10553|10551|10551.4|10549.4|899
1736544300000|2025-01-10 21:25:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|1447
1736544600000|2025-01-10 21:30:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1774
1736544900000|2025-01-10 21:35:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|3677
1736545200000|2025-01-10 21:40:00|10551.4|10549.4|10553|10551|10553|10551|10551.4|10549.4|371
1736545500000|2025-01-10 21:45:00|||||||||1425
1736545800000|2025-01-10 21:50:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|2447
1736546100000|2025-01-10 21:55:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553|10551|2312
1736722800000|2025-01-12 23:00:00|10553|10551|10547.5|10545.5|10553.3|10551.3|10547.5|10545.5|3674
1736723100000|2025-01-12 23:05:00|10548.3|10546.3|10545.1|10543.1|10548.3|10546.3|10545.1|10543.1|2005
1736723400000|2025-01-12 23:10:00|10544.4|10542.4|10547.5|10545.5|10547.5|10545.5|10543.6|10541.6|1410
1736723700000|2025-01-12 23:15:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|665
1736724000000|2025-01-12 23:20:00|10546.3|10544.3|10545.9|10543.9|10546.3|10544.3|10545.9|10543.9|344
1736724300000|2025-01-12 23:25:00|10546.3|10544.3|10546.3|10544.3|10546.7|10544.7|10545.9|10543.9|144
1736724600000|2025-01-12 23:30:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|1395
1736724900000|2025-01-12 23:35:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|1038
1736725200000|2025-01-12 23:40:00|||||||||166
1736725500000|2025-01-12 23:45:00|||||||||187
1736725800000|2025-01-12 23:50:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|660
1736726100000|2025-01-12 23:55:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542|10540|1001
1736726400000|2025-01-13 00:00:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|551
1736726700000|2025-01-13 00:05:00|10544.8|10542.8|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|385
1736727000000|2025-01-13 00:10:00|10544.8|10542.8|10543.6|10541.6|10544.8|10542.8|10543.6|10541.6|1558
1736727300000|2025-01-13 00:15:00|10544|10542|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|113
1736727600000|2025-01-13 00:20:00|||||||||88
1736727900000|2025-01-13 00:25:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|244
1736728200000|2025-01-13 00:30:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|184
1736728500000|2025-01-13 00:35:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|322
1736728800000|2025-01-13 00:40:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|240
1736729100000|2025-01-13 00:45:00|||||||||90
1736729400000|2025-01-13 00:50:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|138
1736729700000|2025-01-13 00:55:00|||||||||51
1736730000000|2025-01-13 01:00:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|494
1736730300000|2025-01-13 01:05:00|10543.6|10541.6|10543.6|10541.6|10544|10542|10543.6|10541.6|425
1736730600000|2025-01-13 01:10:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|390
1736730900000|2025-01-13 01:15:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|605
1736731200000|2025-01-13 01:20:00|10543.6|10541.6|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|849
1736731500000|2025-01-13 01:25:00|10543.2|10541.2|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|343
1736731800000|2025-01-13 01:30:00|10542|10540|10542.8|10540.8|10542.8|10540.8|10542|10540|269
1736732100000|2025-01-13 01:35:00|10542|10540|10542|10540|10542.8|10540.8|10542|10540|1263
1736732400000|2025-01-13 01:40:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|1569
1736732700000|2025-01-13 01:45:00|10542.4|10540.4|10542.8|10540.8|10542.8|10540.8|10542.4|10540.4|416
1736733000000|2025-01-13 01:50:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|608
1736733300000|2025-01-13 01:55:00|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|10542.8|10540.8|73
1736733600000|2025-01-13 02:00:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|433
1736733900000|2025-01-13 02:05:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|1052
1736734200000|2025-01-13 02:10:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|180
1736734500000|2025-01-13 02:15:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10541.2|10539.2|207
1736734800000|2025-01-13 02:20:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|379
1736735100000|2025-01-13 02:25:00|||||||||383
1736735400000|2025-01-13 02:30:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|999
1736735700000|2025-01-13 02:35:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|629
1736736000000|2025-01-13 02:40:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|889
1736736300000|2025-01-13 02:45:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|487
1736736600000|2025-01-13 02:50:00|10538.5|10536.5|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|1079
1736736900000|2025-01-13 02:55:00|||||||||124
1736737200000|2025-01-13 03:00:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|575
1736737500000|2025-01-13 03:05:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|387
1736737800000|2025-01-13 03:10:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|134
1736738100000|2025-01-13 03:15:00|||||||||20
1736738400000|2025-01-13 03:20:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|341
1736738700000|2025-01-13 03:25:00|||||||||17
1736739000000|2025-01-13 03:30:00|||||||||183
1736739300000|2025-01-13 03:35:00|10538.1|10536.1|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|523
1736739600000|2025-01-13 03:40:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|497
1736739900000|2025-01-13 03:45:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|305
1736740200000|2025-01-13 03:50:00|||||||||1
1736740500000|2025-01-13 03:55:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|365
1736740800000|2025-01-13 04:00:00|||||||||83
1736741100000|2025-01-13 04:05:00|10539.3|10537.3|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|29
1736741400000|2025-01-13 04:10:00|||||||||16
1736741700000|2025-01-13 04:15:00|||||||||229
1736742000000|2025-01-13 04:20:00|10538.5|10536.5|10538.1|10536.1|10538.5|10536.5|10538.1|10536.1|193
1736742300000|2025-01-13 04:25:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|253
1736742600000|2025-01-13 04:30:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|386
1736742900000|2025-01-13 04:35:00|||||||||50
1736743200000|2025-01-13 04:40:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10537.3|10535.3|243
1736743500000|2025-01-13 04:45:00|||||||||21
1736744100000|2025-01-13 04:55:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|147
1736744400000|2025-01-13 05:00:00|||||||||8
1736744700000|2025-01-13 05:05:00|||||||||46
1736745000000|2025-01-13 05:10:00|||||||||12
1736745300000|2025-01-13 05:15:00|||||||||165
1736745600000|2025-01-13 05:20:00|||||||||49
1736745900000|2025-01-13 05:25:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|608
1736746200000|2025-01-13 05:30:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|307
1736746500000|2025-01-13 05:35:00|10539.7|10537.7|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|1232
1736746800000|2025-01-13 05:40:00|10540.8|10538.8|10540.5|10538.5|10540.8|10538.8|10540.5|10538.5|907
1736747100000|2025-01-13 05:45:00|||||||||384
1736747400000|2025-01-13 05:50:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|219
1736747700000|2025-01-13 05:55:00|||||||||357
1736748000000|2025-01-13 06:00:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|534
1736748300000|2025-01-13 06:05:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|709
1736748600000|2025-01-13 06:10:00|||||||||167
1736748900000|2025-01-13 06:15:00|||||||||242
1736749200000|2025-01-13 06:20:00|10539.3|10537.3|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|384
1736749500000|2025-01-13 06:25:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|327
1736749800000|2025-01-13 06:30:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|415
1736750100000|2025-01-13 06:35:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|415
1736750400000|2025-01-13 06:40:00|||||||||18
1736750700000|2025-01-13 06:45:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|714
1736751000000|2025-01-13 06:50:00|10538.5|10536.5|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|220
1736751300000|2025-01-13 06:55:00|||||||||130
1736751600000|2025-01-13 07:00:00|10538.1|10536.1|10538.9|10536.9|10539.3|10537.3|10538.1|10536.1|580
1736751900000|2025-01-13 07:05:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|999
1736752200000|2025-01-13 07:10:00|10538.1|10536.1|10540.5|10538.5|10540.5|10538.5|10538.1|10536.1|2599
1736752500000|2025-01-13 07:15:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|1964
1736752800000|2025-01-13 07:20:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|1009
1736753100000|2025-01-13 07:25:00|10541.2|10539.2|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|942
1736753400000|2025-01-13 07:30:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1467
1736753700000|2025-01-13 07:35:00|10538.9|10536.9|10538.9|10536.9|10539.7|10537.7|10538.1|10536.1|1120
1736754000000|2025-01-13 07:40:00|10538.1|10536.1|10536.5|10534.5|10538.9|10536.9|10536.5|10534.5|773
1736754300000|2025-01-13 07:45:00|10537.3|10535.3|10539.7|10537.7|10539.7|10537.7|10537.3|10535.3|1365
1736754600000|2025-01-13 07:50:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10539.7|10537.7|1159
1736754900000|2025-01-13 07:55:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|1738
1736755200000|2025-01-13 08:00:00|10541.2|10539.2|10542.8|10540.8|10542.8|10540.8|10540.5|10538.5|2719
1736755500000|2025-01-13 08:05:00|10542|10540|10541.2|10539.2|10542|10540|10540.5|10538.5|2484
1736755800000|2025-01-13 08:10:00|10540.5|10538.5|10540.5|10538.5|10542|10540|10539.7|10537.7|1091
1736756100000|2025-01-13 08:15:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|1390
1736756400000|2025-01-13 08:20:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|528
1736756700000|2025-01-13 08:25:00|10541.2|10539.2|10539.7|10537.7|10541.2|10539.2|10538.9|10536.9|1772
1736757000000|2025-01-13 08:30:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10537.3|10535.3|1439
1736757300000|2025-01-13 08:35:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|2450
1736757600000|2025-01-13 08:40:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|3037
1736757900000|2025-01-13 08:45:00|10536.5|10534.5|10535.8|10533.8|10537.3|10535.3|10535.8|10533.8|1276
1736758200000|2025-01-13 08:50:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|1237
1736758500000|2025-01-13 08:55:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|421
1736758800000|2025-01-13 09:00:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535|10533|2119
1736759100000|2025-01-13 09:05:00|10537.3|10535.3|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|1363
1736759400000|2025-01-13 09:10:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|1228
1736759700000|2025-01-13 09:15:00|10535.8|10533.8|10535.8|10533.8|10535.8|10533.8|10535|10533|1226
1736760000000|2025-01-13 09:20:00|10535|10533|10535|10533|10536.5|10534.5|10535|10533|2342
1736760300000|2025-01-13 09:25:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535|10533|975
1736760600000|2025-01-13 09:30:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10535|10533|4065
1736760900000|2025-01-13 09:35:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|553
1736761200000|2025-01-13 09:40:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|1239
1736761500000|2025-01-13 09:45:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10536.5|10534.5|704
1736761800000|2025-01-13 09:50:00|10536.5|10534.5|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|280
1736762100000|2025-01-13 09:55:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|1819
1736762400000|2025-01-13 10:00:00|10537.3|10535.3|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|753
1736762700000|2025-01-13 10:05:00|10535.8|10533.8|10535.8|10533.8|10536.5|10534.5|10535|10533|1820
1736763000000|2025-01-13 10:10:00|10536.5|10534.5|10535.8|10533.8|10536.5|10534.5|10535|10533|747
1736763300000|2025-01-13 10:15:00|10535|10533|10534.2|10532.2|10535.8|10533.8|10534.2|10532.2|1699
1736763600000|2025-01-13 10:20:00|10533.4|10531.4|10535|10533|10535|10533|10533.4|10531.4|698
1736763900000|2025-01-13 10:25:00|10534.2|10532.2|10535.8|10533.8|10535.8|10533.8|10534.2|10532.2|1278
1736764200000|2025-01-13 10:30:00|10536.5|10534.5|10536.5|10534.5|10536.5|10534.5|10535.8|10533.8|1133
1736764500000|2025-01-13 10:35:00|10535.8|10533.8|10535.8|10533.8|10537.3|10535.3|10535|10533|2521
1736764800000|2025-01-13 10:40:00|10535|10533|10535.8|10533.8|10536.5|10534.5|10535|10533|1556
1736765100000|2025-01-13 10:45:00|10536.5|10534.5|10537.3|10535.3|10537.3|10535.3|10535.8|10533.8|599
1736765400000|2025-01-13 10:50:00|10538.1|10536.1|10537.3|10535.3|10538.9|10536.9|10537.3|10535.3|1013
1736765700000|2025-01-13 10:55:00|10538.1|10536.1|10537.3|10535.3|10538.1|10536.1|10537.3|10535.3|1384
1736766000000|2025-01-13 11:00:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10536.5|10534.5|1811
1736766300000|2025-01-13 11:05:00|10537.3|10535.3|10538.1|10536.1|10538.1|10536.1|10536.5|10534.5|741
1736766600000|2025-01-13 11:10:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|2043
1736766900000|2025-01-13 11:15:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|923
1736767200000|2025-01-13 11:20:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|204
1736767500000|2025-01-13 11:25:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|745
1736767800000|2025-01-13 11:30:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|1042
1736768100000|2025-01-13 11:35:00|10538.9|10536.9|10538.9|10536.9|10538.9|10536.9|10538.1|10536.1|589
1736768400000|2025-01-13 11:40:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|953
1736768700000|2025-01-13 11:45:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|497
1736769000000|2025-01-13 11:50:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10538.9|10536.9|1145
1736769300000|2025-01-13 11:55:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|1050
1736769600000|2025-01-13 12:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10536.5|10534.5|1246
1736769900000|2025-01-13 12:05:00|10536.5|10534.5|10538.9|10536.9|10538.9|10536.9|10536.5|10534.5|2686
1736770200000|2025-01-13 12:10:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|2023
1736770500000|2025-01-13 12:15:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1996
1736770800000|2025-01-13 12:20:00|10542|10540|10542|10540|10542.8|10540.8|10541.2|10539.2|1136
1736771100000|2025-01-13 12:25:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10541.2|10539.2|1290
1736771400000|2025-01-13 12:30:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|1319
1736771700000|2025-01-13 12:35:00|10542.8|10540.8|10545.9|10543.9|10545.9|10543.9|10542.8|10540.8|2703
1736772000000|2025-01-13 12:40:00|10545.1|10543.1|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|5978
1736772300000|2025-01-13 12:45:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|1681
1736772600000|2025-01-13 12:50:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|532
1736772900000|2025-01-13 12:55:00|10548.3|10546.3|10548.3|10546.3|10550.6|10548.6|10547.5|10545.5|5843
1736773200000|2025-01-13 13:00:00|10549|10547|10549|10547|10550.6|10548.6|10549|10547|3807
1736773500000|2025-01-13 13:05:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10545.9|10543.9|2528
1736773800000|2025-01-13 13:10:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2208
1736774100000|2025-01-13 13:15:00|10546.7|10544.7|10549|10547|10549|10547|10546.7|10544.7|2271
1736774400000|2025-01-13 13:20:00|10548.3|10546.3|10550.6|10548.6|10550.6|10548.6|10547.5|10545.5|2806
1736774700000|2025-01-13 13:25:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|3117
1736775000000|2025-01-13 13:30:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|4140
1736775300000|2025-01-13 13:35:00|10551.4|10549.4|10550.6|10548.6|10552.2|10550.2|10549.8|10547.8|4279
1736775600000|2025-01-13 13:40:00|10551.4|10549.4|10549.8|10547.8|10551.4|10549.4|10549.8|10547.8|1881
1736775900000|2025-01-13 13:45:00|10549|10547|10548.3|10546.3|10549|10547|10547.5|10545.5|4754
1736776200000|2025-01-13 13:50:00|10549|10547|10548.3|10546.3|10549.8|10547.8|10548.3|10546.3|1083
1736776500000|2025-01-13 13:55:00|10549|10547|10546.7|10544.7|10549|10547|10545.9|10543.9|6661
1736776800000|2025-01-13 14:00:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|3429
1736777100000|2025-01-13 14:05:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10547.5|10545.5|1821
1736777400000|2025-01-13 14:10:00|10549|10547|10550.6|10548.6|10550.6|10548.6|10549|10547|4271
1736777700000|2025-01-13 14:15:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|4678
1736778000000|2025-01-13 14:20:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549|10547|3566
1736778300000|2025-01-13 14:25:00|10549.8|10547.8|10547.5|10545.5|10549.8|10547.8|10546.7|10544.7|2113
1736778600000|2025-01-13 14:30:00|10548.3|10546.3|10545.1|10543.1|10548.3|10546.3|10545.1|10543.1|4040
1736778900000|2025-01-13 14:35:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|3580
1736779200000|2025-01-13 14:40:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|1906
1736779500000|2025-01-13 14:45:00|10546.7|10544.7|10549|10547|10549|10547|10546.7|10544.7|4673
1736779800000|2025-01-13 14:50:00|10548.3|10546.3|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|3056
1736780100000|2025-01-13 14:55:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|2972
1736780400000|2025-01-13 15:00:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|4306
1736780700000|2025-01-13 15:05:00|10546.7|10544.7|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|5527
1736781000000|2025-01-13 15:10:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|1832
1736781300000|2025-01-13 15:15:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2703
1736781600000|2025-01-13 15:20:00|10545.1|10543.1|10543.6|10541.6|10545.9|10543.9|10543.6|10541.6|7561
1736781900000|2025-01-13 15:25:00|10544.4|10542.4|10542.8|10540.8|10545.1|10543.1|10542|10540|8982
1736782200000|2025-01-13 15:30:00|10542|10540|10542|10540|10542.8|10540.8|10541.2|10539.2|6030
1736782500000|2025-01-13 15:35:00|10541.2|10539.2|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|4404
1736782800000|2025-01-13 15:40:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|2265
1736783100000|2025-01-13 15:45:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|2269
1736783400000|2025-01-13 15:50:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|5669
1736783700000|2025-01-13 15:55:00|10543.6|10541.6|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|1304
1736784000000|2025-01-13 16:00:00|10545.1|10543.1|10542|10540|10545.9|10543.9|10542|10540|2701
1736784300000|2025-01-13 16:05:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|2916
1736784600000|2025-01-13 16:10:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10540.5|10538.5|3094
1736784900000|2025-01-13 16:15:00|10540.5|10538.5|10536.5|10534.5|10540.5|10538.5|10536.5|10534.5|5734
1736785200000|2025-01-13 16:20:00|10535.8|10533.8|10538.9|10536.9|10538.9|10536.9|10535.8|10533.8|3564
1736785500000|2025-01-13 16:25:00|10538.1|10536.1|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|2423
1736785800000|2025-01-13 16:30:00|10538.9|10536.9|10540.5|10538.5|10540.5|10538.5|10538.9|10536.9|2030
1736786100000|2025-01-13 16:35:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|1988
1736786400000|2025-01-13 16:40:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10541.2|10539.2|2644
1736786700000|2025-01-13 16:45:00|||||||||1109
1736787000000|2025-01-13 16:50:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|1773
1736787300000|2025-01-13 16:55:00|10540.1|10538.1|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|3348
1736787600000|2025-01-13 17:00:00|10537.3|10535.3|10538.9|10536.9|10538.9|10536.9|10537.3|10535.3|1627
1736787900000|2025-01-13 17:05:00|10539.7|10537.7|10545.9|10543.9|10545.9|10543.9|10539.7|10537.7|5460
1736788200000|2025-01-13 17:10:00|10545.1|10543.1|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|5204
1736788500000|2025-01-13 17:15:00|10545.9|10543.9|10545.1|10543.1|10546.7|10544.7|10545.1|10543.1|2026
1736788800000|2025-01-13 17:20:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|1265
1736789100000|2025-01-13 17:25:00|10545.1|10543.1|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|2411
1736789400000|2025-01-13 17:30:00|10545.9|10543.9|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|1827
1736789700000|2025-01-13 17:35:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10544.4|10542.4|1093
1736790000000|2025-01-13 17:40:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|1619
1736790300000|2025-01-13 17:45:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10543.6|10541.6|1721
1736790600000|2025-01-13 17:50:00|10544.8|10542.8|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|3304
1736790900000|2025-01-13 17:55:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|427
1736791200000|2025-01-13 18:00:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|1275
1736791500000|2025-01-13 18:05:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1891
1736791800000|2025-01-13 18:10:00|||||||||547
1736792100000|2025-01-13 18:15:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10542.8|10540.8|2382
1736792400000|2025-01-13 18:20:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|484
1736792700000|2025-01-13 18:25:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|497
1736793000000|2025-01-13 18:30:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|1585
1736793300000|2025-01-13 18:35:00|||||||||1128
1736793600000|2025-01-13 18:40:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|4391
1736793900000|2025-01-13 18:45:00|10545.5|10543.5|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|574
1736794200000|2025-01-13 18:50:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|979
1736794500000|2025-01-13 18:55:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|2377
1736794800000|2025-01-13 19:00:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|1793
1736795100000|2025-01-13 19:05:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|4288
1736795400000|2025-01-13 19:10:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|262
1736795700000|2025-01-13 19:15:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|841
1736796000000|2025-01-13 19:20:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|1167
1736796300000|2025-01-13 19:25:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|1702
1736796600000|2025-01-13 19:30:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|4456
1736796900000|2025-01-13 19:35:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542|10540|1912
1736797200000|2025-01-13 19:40:00|10542|10540|10541.2|10539.2|10542.8|10540.8|10541.2|10539.2|2402
1736797500000|2025-01-13 19:45:00|10540.5|10538.5|10539.7|10537.7|10541.2|10539.2|10539.7|10537.7|3053
1736797800000|2025-01-13 19:50:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|3349
1736798100000|2025-01-13 19:55:00|10540.5|10538.5|10538.1|10536.1|10540.5|10538.5|10538.1|10536.1|3638
1736798400000|2025-01-13 20:00:00|10538.9|10536.9|10541.2|10539.2|10541.2|10539.2|10538.1|10536.1|7119
1736798700000|2025-01-13 20:05:00|10542|10540|10541.2|10539.2|10542|10540|10541.2|10539.2|3556
1736799000000|2025-01-13 20:10:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|3625
1736799300000|2025-01-13 20:15:00|10538.9|10536.9|10538.1|10536.1|10539.7|10537.7|10538.1|10536.1|2091
1736799600000|2025-01-13 20:20:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10538.1|10536.1|1865
1736799900000|2025-01-13 20:25:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.1|10536.1|1539
1736800200000|2025-01-13 20:30:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|2200
1736800500000|2025-01-13 20:35:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|984
1736800800000|2025-01-13 20:40:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1092
1736801100000|2025-01-13 20:45:00|10540.5|10538.5|10541.2|10539.2|10541.2|10539.2|10539.7|10537.7|2054
1736801400000|2025-01-13 20:50:00|||||||||787
1736801700000|2025-01-13 20:55:00|10542|10540|10541.2|10539.2|10542|10540|10540.5|10538.5|4554
1736802000000|2025-01-13 21:00:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10539.7|10537.7|3454
1736802300000|2025-01-13 21:05:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|1967
1736802600000|2025-01-13 21:10:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|2611
1736802900000|2025-01-13 21:15:00|10539.7|10537.7|10538.9|10536.9|10539.7|10537.7|10538.9|10536.9|1341
1736803200000|2025-01-13 21:20:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|1925
1736803500000|2025-01-13 21:25:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|1549
1736803800000|2025-01-13 21:30:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|2005
1736804100000|2025-01-13 21:35:00|10539.7|10537.7|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|2677
1736804400000|2025-01-13 21:40:00|10540.5|10538.5|10540.5|10538.5|10540.5|10538.5|10539.7|10537.7|2393
1736804700000|2025-01-13 21:45:00|10541.2|10539.2|10542|10540|10542|10540|10540.5|10538.5|3565
1736805000000|2025-01-13 21:50:00|10542.8|10540.8|10544.4|10542.4|10545.1|10543.1|10542|10540|2455
1736805300000|2025-01-13 21:55:00|10545.1|10543.1|10544.8|10542.8|10545.1|10543.1|10544.4|10542.4|3504
1736809200000|2025-01-13 23:00:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10545.9|10543.9|1811
1736809500000|2025-01-13 23:05:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|363
1736809800000|2025-01-13 23:10:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|436
1736810100000|2025-01-13 23:15:00|10549|10547|10549|10547|10549.8|10547.8|10548.7|10546.7|253
1736810400000|2025-01-13 23:20:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|173
1736810700000|2025-01-13 23:25:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|671
1736811000000|2025-01-13 23:30:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|998
1736811300000|2025-01-13 23:35:00|10550.2|10548.2|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|880
1736811600000|2025-01-13 23:40:00|10550.6|10548.6|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|846
1736811900000|2025-01-13 23:45:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|437
1736812200000|2025-01-13 23:50:00|||||||||190
1736812500000|2025-01-13 23:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|362
1736812800000|2025-01-14 00:00:00|10551.4|10549.4|10551.4|10549.4|10553|10551|10549.8|10547.8|696
1736813100000|2025-01-14 00:05:00|10550.6|10548.6|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|2890
1736813400000|2025-01-14 00:10:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|388
1736813700000|2025-01-14 00:15:00|10551|10549|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|544
1736814000000|2025-01-14 00:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|424
1736814300000|2025-01-14 00:25:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|150
1736814600000|2025-01-14 00:30:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|258
1736814900000|2025-01-14 00:35:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|92
1736815200000|2025-01-14 00:40:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|464
1736815500000|2025-01-14 00:45:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|700
1736815800000|2025-01-14 00:50:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.3|10546.3|213
1736816100000|2025-01-14 00:55:00|||||||||437
1736816400000|2025-01-14 01:00:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|259
1736816700000|2025-01-14 01:05:00|10549|10547|10549|10547|10549|10547|10549|10547|95
1736817000000|2025-01-14 01:10:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|343
1736817300000|2025-01-14 01:15:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|54
1736817600000|2025-01-14 01:20:00|10550.6|10548.6|10549|10547|10550.6|10548.6|10549|10547|430
1736817900000|2025-01-14 01:25:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|389
1736818200000|2025-01-14 01:30:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|633
1736818500000|2025-01-14 01:35:00|10549|10547|10549|10547|10549.8|10547.8|10549|10547|291
1736818800000|2025-01-14 01:40:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|455
1736819100000|2025-01-14 01:45:00|10548.3|10546.3|10549|10547|10549|10547|10547.5|10545.5|157
1736819400000|2025-01-14 01:50:00|10549.4|10547.4|10549|10547|10549.8|10547.8|10549|10547|712
1736819700000|2025-01-14 01:55:00|||||||||132
1736820000000|2025-01-14 02:00:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|133
1736820300000|2025-01-14 02:05:00|10548.7|10546.7|10548.3|10546.3|10548.7|10546.7|10548.3|10546.3|285
1736820600000|2025-01-14 02:10:00|||||||||132
1736820900000|2025-01-14 02:15:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|1076
1736821200000|2025-01-14 02:20:00|||||||||78
1736821500000|2025-01-14 02:25:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|123
1736821800000|2025-01-14 02:30:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|688
1736822100000|2025-01-14 02:35:00|||||||||6
1736822400000|2025-01-14 02:40:00|||||||||177
1736822700000|2025-01-14 02:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|332
1736823000000|2025-01-14 02:50:00|10549|10547|10549|10547|10549|10547|10549|10547|51
1736823300000|2025-01-14 02:55:00|10548.3|10546.3|10546.7|10544.7|10549|10547|10546.7|10544.7|1016
1736823600000|2025-01-14 03:00:00|||||||||193
1736824200000|2025-01-14 03:10:00|||||||||9
1736824800000|2025-01-14 03:20:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|322
1736825100000|2025-01-14 03:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|459
1736825400000|2025-01-14 03:30:00|10547.5|10545.5|10548.3|10546.3|10549|10547|10547.5|10545.5|648
1736825700000|2025-01-14 03:35:00|||||||||130
1736826000000|2025-01-14 03:40:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|579
1736826300000|2025-01-14 03:45:00|||||||||28
1736826600000|2025-01-14 03:50:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|442
1736826900000|2025-01-14 03:55:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|296
1736827200000|2025-01-14 04:00:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|783
1736827500000|2025-01-14 04:05:00|||||||||12
1736827800000|2025-01-14 04:10:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|208
1736828100000|2025-01-14 04:15:00|10549|10547|10549|10547|10549|10547|10549|10547|35
1736828400000|2025-01-14 04:20:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|122
1736828700000|2025-01-14 04:25:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10548.3|10546.3|542
1736829000000|2025-01-14 04:30:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10548.3|10546.3|290
1736829300000|2025-01-14 04:35:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|344
1736829600000|2025-01-14 04:40:00|10549|10547|10549.8|10547.8|10550.6|10548.6|10549|10547|274
1736829900000|2025-01-14 04:45:00|||||||||126
1736830200000|2025-01-14 04:50:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|238
1736830500000|2025-01-14 04:55:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|130
1736830800000|2025-01-14 05:00:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|166
1736831100000|2025-01-14 05:05:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|79
1736831400000|2025-01-14 05:10:00|||||||||898
1736831700000|2025-01-14 05:15:00|10549.8|10547.8|10549|10547|10550.6|10548.6|10549|10547|1013
1736832000000|2025-01-14 05:20:00|||||||||281
1736832300000|2025-01-14 05:25:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|930
1736832600000|2025-01-14 05:30:00|10549|10547|10549.8|10547.8|10550.6|10548.6|10549|10547|466
1736832900000|2025-01-14 05:35:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|463
1736833200000|2025-01-14 05:40:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10550.6|10548.6|561
1736833500000|2025-01-14 05:45:00|10551.8|10549.8|10553|10551|10553|10551|10551.4|10549.4|1077
1736833800000|2025-01-14 05:50:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|816
1736834100000|2025-01-14 05:55:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|763
1736834400000|2025-01-14 06:00:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|511
1736834700000|2025-01-14 06:05:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|272
1736835000000|2025-01-14 06:10:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|505
1736835300000|2025-01-14 06:15:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10553|10551|734
1736835600000|2025-01-14 06:20:00|||||||||165
1736835900000|2025-01-14 06:25:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|517
1736836200000|2025-01-14 06:30:00|10553|10551|10552.2|10550.2|10553|10551|10552.2|10550.2|215
1736836500000|2025-01-14 06:35:00|||||||||420
1736836800000|2025-01-14 06:40:00|10551.8|10549.8|10551.4|10549.4|10551.8|10549.8|10551.4|10549.4|315
1736837100000|2025-01-14 06:45:00|||||||||135
1736837400000|2025-01-14 06:50:00|||||||||32
1736837700000|2025-01-14 06:55:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|671
1736838000000|2025-01-14 07:00:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|997
1736838300000|2025-01-14 07:05:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|590
1736838600000|2025-01-14 07:10:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|289
1736838900000|2025-01-14 07:15:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10551|10549|971
1736839200000|2025-01-14 07:20:00|10550.6|10548.6|10553.7|10551.7|10553.7|10551.7|10550.6|10548.6|996
1736839500000|2025-01-14 07:25:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|839
1736839800000|2025-01-14 07:30:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|1757
1736840100000|2025-01-14 07:35:00|10553|10551|10553|10551|10553.7|10551.7|10552.2|10550.2|1695
1736840400000|2025-01-14 07:40:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|791
1736840700000|2025-01-14 07:45:00|10552.6|10550.6|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|1134
1736841000000|2025-01-14 07:50:00|10553|10551|10555.3|10553.3|10555.3|10553.3|10553|10551|2146
1736841300000|2025-01-14 07:55:00|10554.5|10552.5|10556.1|10554.1|10556.1|10554.1|10554.5|10552.5|2221
1736841600000|2025-01-14 08:00:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|2439
1736841900000|2025-01-14 08:05:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1543
1736842200000|2025-01-14 08:10:00|10555.3|10553.3|10555.3|10553.3|10556.1|10554.1|10554.5|10552.5|1775
1736842500000|2025-01-14 08:15:00|10556.1|10554.1|10555.3|10553.3|10556.1|10554.1|10555.3|10553.3|291
1736842800000|2025-01-14 08:20:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|509
1736843100000|2025-01-14 08:25:00|10555.3|10553.3|10553|10551|10555.3|10553.3|10553|10551|721
1736843400000|2025-01-14 08:30:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|775
1736843700000|2025-01-14 08:35:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10550.6|10548.6|2356
1736844000000|2025-01-14 08:40:00|10552.2|10550.2|10553|10551|10553|10551|10551.4|10549.4|1267
1736844300000|2025-01-14 08:45:00|10552.2|10550.2|10550.6|10548.6|10552.2|10550.2|10550.6|10548.6|922
1736844600000|2025-01-14 08:50:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|2037
1736844900000|2025-01-14 08:55:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10548.3|10546.3|1783
1736845200000|2025-01-14 09:00:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10547.5|10545.5|798
1736845500000|2025-01-14 09:05:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1049
1736845800000|2025-01-14 09:10:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|629
1736846100000|2025-01-14 09:15:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|890
1736846400000|2025-01-14 09:20:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|579
1736846700000|2025-01-14 09:25:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|653
1736847000000|2025-01-14 09:30:00|10547.1|10545.1|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|952
1736847300000|2025-01-14 09:35:00|10546.3|10544.3|10545.9|10543.9|10546.3|10544.3|10545.9|10543.9|662
1736847600000|2025-01-14 09:40:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|2275
1736847900000|2025-01-14 09:45:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|737
1736848200000|2025-01-14 09:50:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|245
1736848500000|2025-01-14 09:55:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|625
1736848800000|2025-01-14 10:00:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|629
1736849100000|2025-01-14 10:05:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|463
1736849400000|2025-01-14 10:10:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1762
1736849700000|2025-01-14 10:15:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|517
1736850000000|2025-01-14 10:20:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|861
1736850300000|2025-01-14 10:25:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|632
1736850600000|2025-01-14 10:30:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|273
1736850900000|2025-01-14 10:35:00|10544.4|10542.4|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|485
1736851200000|2025-01-14 10:40:00|10546.3|10544.3|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|861
1736851500000|2025-01-14 10:45:00|10545.9|10543.9|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|1081
1736851800000|2025-01-14 10:50:00|||||||||154
1736852100000|2025-01-14 10:55:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|633
1736852400000|2025-01-14 11:00:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|2223
1736852700000|2025-01-14 11:05:00|||||||||48
1736853000000|2025-01-14 11:10:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|763
1736853300000|2025-01-14 11:15:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|1081
1736853600000|2025-01-14 11:20:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|331
1736853900000|2025-01-14 11:25:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|486
1736854200000|2025-01-14 11:30:00|||||||||1705
1736854500000|2025-01-14 11:35:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1018
1736854800000|2025-01-14 11:40:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|626
1736855100000|2025-01-14 11:45:00|10543.6|10541.6|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|2880
1736855400000|2025-01-14 11:50:00|10543.6|10541.6|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|909
1736855700000|2025-01-14 11:55:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1591
1736856000000|2025-01-14 12:00:00|10541.2|10539.2|10542|10540|10542|10540|10541.2|10539.2|856
1736856300000|2025-01-14 12:05:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|1319
1736856600000|2025-01-14 12:10:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10540.5|10538.5|1160
1736856900000|2025-01-14 12:15:00|10540.5|10538.5|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|1590
1736857200000|2025-01-14 12:20:00|10541.2|10539.2|10542|10540|10542|10540|10540.5|10538.5|1447
1736857500000|2025-01-14 12:25:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|3340
1736857800000|2025-01-14 12:30:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|760
1736858100000|2025-01-14 12:35:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|765
1736858400000|2025-01-14 12:40:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|1266
1736858700000|2025-01-14 12:45:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|2438
1736859000000|2025-01-14 12:50:00|10542.8|10540.8|10542|10540|10542.8|10540.8|10542|10540|1008
1736859300000|2025-01-14 12:55:00|10542.8|10540.8|10542.8|10540.8|10543.6|10541.6|10542.8|10540.8|671
1736859600000|2025-01-14 13:00:00|10543.6|10541.6|10544.4|10542.4|10547.5|10545.5|10542.8|10540.8|6197
1736859900000|2025-01-14 13:05:00|10543.6|10541.6|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|2077
1736860200000|2025-01-14 13:10:00|10544.4|10542.4|10542.8|10540.8|10544.4|10542.4|10542|10540|3374
1736860500000|2025-01-14 13:15:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|997
1736860800000|2025-01-14 13:20:00|10542.8|10540.8|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|4419
1736861100000|2025-01-14 13:25:00|10540.5|10538.5|10540.1|10538.1|10541.2|10539.2|10538.9|10536.9|4609
1736861400000|2025-01-14 13:30:00|10539.7|10537.7|10551.4|10549.4|10560.8|10558.8|10539.3|10537.3|22213
1736861700000|2025-01-14 13:35:00|10550.6|10548.6|10549|10547|10552.2|10550.2|10545.1|10543.1|15545
1736862000000|2025-01-14 13:40:00|10548.3|10546.3|10547.5|10545.5|10551.4|10549.4|10546.7|10544.7|7166
1736862300000|2025-01-14 13:45:00|10548.3|10546.3|10548.3|10546.3|10549.8|10547.8|10547.5|10545.5|4459
1736862600000|2025-01-14 13:50:00|10549|10547|10547.5|10545.5|10550.6|10548.6|10545.1|10543.1|7628
1736862900000|2025-01-14 13:55:00|10546.7|10544.7|10548.3|10546.3|10549|10547|10545.9|10543.9|5070
1736863200000|2025-01-14 14:00:00|10549|10547|10542.8|10540.8|10549.8|10547.8|10542|10540|7299
1736863500000|2025-01-14 14:05:00|10543.6|10541.6|10545.1|10543.1|10545.9|10543.9|10542|10540|4901
1736863800000|2025-01-14 14:10:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|6948
1736864100000|2025-01-14 14:15:00|10543.6|10541.6|10549.8|10547.8|10549.8|10547.8|10543.6|10541.6|4325
1736864400000|2025-01-14 14:20:00|10549|10547|10545.9|10543.9|10549|10547|10545.1|10543.1|4967
1736864700000|2025-01-14 14:25:00|10545.1|10543.1|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|3229
1736865000000|2025-01-14 14:30:00|10545.9|10543.9|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|4968
1736865300000|2025-01-14 14:35:00|10549|10547|10552.2|10550.2|10552.2|10550.2|10547.5|10545.5|3952
1736865600000|2025-01-14 14:40:00|10551.4|10549.4|10547.5|10545.5|10553|10551|10547.5|10545.5|2554
1736865900000|2025-01-14 14:45:00|10546.7|10544.7|10545.1|10543.1|10546.7|10544.7|10542.8|10540.8|5844
1736866200000|2025-01-14 14:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|3396
1736866500000|2025-01-14 14:55:00|10545.9|10543.9|10543.6|10541.6|10546.7|10544.7|10543.6|10541.6|4623
1736866800000|2025-01-14 15:00:00|10544.4|10542.4|10547.5|10545.5|10548.3|10546.3|10543.6|10541.6|3160
1736867100000|2025-01-14 15:05:00|10546.7|10544.7|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|1983
1736867400000|2025-01-14 15:10:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|2461
1736867700000|2025-01-14 15:15:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|2364
1736868000000|2025-01-14 15:20:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|3208
1736868300000|2025-01-14 15:25:00|10544.4|10542.4|10542|10540|10545.1|10543.1|10542|10540|6903
1736868600000|2025-01-14 15:30:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10542|10540|4123
1736868900000|2025-01-14 15:35:00|10543.6|10541.6|10542.8|10540.8|10545.9|10543.9|10542.8|10540.8|4108
1736869200000|2025-01-14 15:40:00|10542|10540|10542.8|10540.8|10543.6|10541.6|10542|10540|3006
1736869500000|2025-01-14 15:45:00|10543.6|10541.6|10542|10540|10545.1|10543.1|10542|10540|4700
1736869800000|2025-01-14 15:50:00|10542.8|10540.8|10544.4|10542.4|10544.4|10542.4|10541.2|10539.2|2759
1736870100000|2025-01-14 15:55:00|10543.6|10541.6|10544.4|10542.4|10545.9|10543.9|10542.8|10540.8|3340
1736870400000|2025-01-14 16:00:00|10545.1|10543.1|10546.7|10544.7|10548.3|10546.3|10544.4|10542.4|7728
1736870700000|2025-01-14 16:05:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|3474
1736871000000|2025-01-14 16:10:00|10545.9|10543.9|10548.3|10546.3|10549|10547|10545.1|10543.1|3150
1736871300000|2025-01-14 16:15:00|10547.5|10545.5|10547.5|10545.5|10549.8|10547.8|10547.5|10545.5|2459
1736871600000|2025-01-14 16:20:00|10546.7|10544.7|10549|10547|10549.8|10547.8|10546.7|10544.7|2128
1736871900000|2025-01-14 16:25:00|10549.8|10547.8|10547.5|10545.5|10549.8|10547.8|10545.9|10543.9|3730
1736872200000|2025-01-14 16:30:00|10546.7|10544.7|10549|10547|10549|10547|10545.9|10543.9|4331
1736872500000|2025-01-14 16:35:00|10549.8|10547.8|10547.5|10545.5|10549.8|10547.8|10546.7|10544.7|1892
1736872800000|2025-01-14 16:40:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|3985
1736873100000|2025-01-14 16:45:00|10548.3|10546.3|10545.9|10543.9|10548.3|10546.3|10545.9|10543.9|2936
1736873400000|2025-01-14 16:50:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2079
1736873700000|2025-01-14 16:55:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.1|10543.1|4616
1736874000000|2025-01-14 17:00:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10546.7|10544.7|3494
1736874300000|2025-01-14 17:05:00|10546.7|10544.7|10544.4|10542.4|10546.7|10544.7|10544.4|10542.4|2414
1736874600000|2025-01-14 17:10:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|1423
1736874900000|2025-01-14 17:15:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10543.6|10541.6|3184
1736875200000|2025-01-14 17:20:00|10545.1|10543.1|10543.6|10541.6|10545.1|10543.1|10543.6|10541.6|2769
1736875500000|2025-01-14 17:25:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542.8|10540.8|1129
1736875800000|2025-01-14 17:30:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10543.6|10541.6|3282
1736876100000|2025-01-14 17:35:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10542.8|10540.8|2825
1736876400000|2025-01-14 17:40:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10542.8|10540.8|2718
1736876700000|2025-01-14 17:45:00|10543.6|10541.6|10541.2|10539.2|10543.6|10541.6|10541.2|10539.2|1541
1736877000000|2025-01-14 17:50:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|2786
1736877300000|2025-01-14 17:55:00|10541.2|10539.2|10541.2|10539.2|10542|10540|10540.5|10538.5|1008
1736877600000|2025-01-14 18:00:00|10540.5|10538.5|10541.2|10539.2|10542|10540|10540.5|10538.5|1995
1736877900000|2025-01-14 18:05:00|10542|10540|10540.5|10538.5|10542|10540|10540.5|10538.5|2896
1736878200000|2025-01-14 18:10:00|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|10541.2|10539.2|5174
1736878500000|2025-01-14 18:15:00|10542|10540|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|1690
1736878800000|2025-01-14 18:20:00|10542.8|10540.8|10543.6|10541.6|10543.6|10541.6|10542.8|10540.8|2693
1736879100000|2025-01-14 18:25:00|10542.8|10540.8|10545.1|10543.1|10545.1|10543.1|10542.8|10540.8|3388
1736879400000|2025-01-14 18:30:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|4786
1736879700000|2025-01-14 18:35:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|729
1736880000000|2025-01-14 18:40:00|10545.9|10543.9|10544.4|10542.4|10545.9|10543.9|10543.6|10541.6|6503
1736880300000|2025-01-14 18:45:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10544.4|10542.4|2367
1736880600000|2025-01-14 18:50:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|1236
1736880900000|2025-01-14 18:55:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|604
1736881200000|2025-01-14 19:00:00|10546.7|10544.7|10544.8|10542.8|10546.7|10544.7|10544.4|10542.4|2718
1736881500000|2025-01-14 19:05:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|1718
1736881800000|2025-01-14 19:10:00|10545.1|10543.1|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|974
1736882100000|2025-01-14 19:15:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10545.1|10543.1|1665
1736882400000|2025-01-14 19:20:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|1774
1736882700000|2025-01-14 19:25:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2444
1736883000000|2025-01-14 19:30:00|10546.7|10544.7|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2420
1736883300000|2025-01-14 19:35:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|1867
1736883600000|2025-01-14 19:40:00|10548.3|10546.3|10547.5|10545.5|10549|10547|10547.5|10545.5|2829
1736883900000|2025-01-14 19:45:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|1040
1736884200000|2025-01-14 19:50:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.1|10543.1|2719
1736884500000|2025-01-14 19:55:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10545.9|10543.9|5013
1736884800000|2025-01-14 20:00:00|10548.3|10546.3|10549.8|10547.8|10549.8|10547.8|10547.5|10545.5|2879
1736885100000|2025-01-14 20:05:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|2398
1736885400000|2025-01-14 20:10:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|2046
1736885700000|2025-01-14 20:15:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|565
1736886000000|2025-01-14 20:20:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|550
1736886300000|2025-01-14 20:25:00|10548.7|10546.7|10548.3|10546.3|10549|10547|10548.3|10546.3|2528
1736886600000|2025-01-14 20:30:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|2270
1736886900000|2025-01-14 20:35:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|1270
1736887200000|2025-01-14 20:40:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|2318
1736887500000|2025-01-14 20:45:00|10545.1|10543.1|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|1789
1736887800000|2025-01-14 20:50:00|10545.9|10543.9|10545.9|10543.9|10545.9|10543.9|10545.1|10543.1|2809
1736888100000|2025-01-14 20:55:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|5483
1736888400000|2025-01-14 21:00:00|10546.7|10544.7|10548.3|10546.3|10548.3|10546.3|10545.9|10543.9|5177
1736888700000|2025-01-14 21:05:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|2569
1736889000000|2025-01-14 21:10:00|||||||||178
1736889300000|2025-01-14 21:15:00|10547.1|10545.1|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|1292
1736889600000|2025-01-14 21:20:00|10548.3|10546.3|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|751
1736889900000|2025-01-14 21:25:00|10546.7|10544.7|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|2269
1736890200000|2025-01-14 21:30:00|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|10545.1|10543.1|2015
1736890500000|2025-01-14 21:35:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|2688
1736890800000|2025-01-14 21:40:00|10544.4|10542.4|10543.6|10541.6|10544.4|10542.4|10543.6|10541.6|1603
1736891100000|2025-01-14 21:45:00|10544.4|10542.4|10545.1|10543.1|10545.9|10543.9|10544.4|10542.4|2590
1736891400000|2025-01-14 21:50:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|1482
1736891700000|2025-01-14 21:55:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|1845
1736895600000|2025-01-14 23:00:00|10545.9|10543.9|10545.1|10543.1|10545.9|10543.9|10545.1|10543.1|668
1736895900000|2025-01-14 23:05:00|||||||||28
1736896200000|2025-01-14 23:10:00|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|10544.4|10542.4|248
1736896500000|2025-01-14 23:15:00|||||||||244
1736896800000|2025-01-14 23:20:00|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|10543.6|10541.6|45
1736897100000|2025-01-14 23:25:00|10544.4|10542.4|10545.1|10543.1|10545.1|10543.1|10544.4|10542.4|201
1736897400000|2025-01-14 23:30:00|10544.4|10542.4|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|519
1736897700000|2025-01-14 23:35:00|||||||||45
1736898000000|2025-01-14 23:40:00|||||||||162
1736898300000|2025-01-14 23:45:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|129
1736898600000|2025-01-14 23:50:00|10545.1|10543.1|10544.4|10542.4|10545.1|10543.1|10544.4|10542.4|104
1736898900000|2025-01-14 23:55:00|10544.8|10542.8|10544.8|10542.8|10545.1|10543.1|10544.4|10542.4|439
1736899200000|2025-01-15 00:00:00|10544.4|10542.4|10545.9|10543.9|10545.9|10543.9|10544.4|10542.4|938
1736899500000|2025-01-15 00:05:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10544.4|10542.4|532
1736899800000|2025-01-15 00:10:00|10543.6|10541.6|10544.4|10542.4|10544.4|10542.4|10543.6|10541.6|257
1736900100000|2025-01-15 00:15:00|10545.1|10543.1|10546.7|10544.7|10546.7|10544.7|10544.4|10542.4|394
1736900400000|2025-01-15 00:20:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|161
1736900700000|2025-01-15 00:25:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|357
1736901000000|2025-01-15 00:30:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.9|10543.9|700
1736901300000|2025-01-15 00:35:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|411
1736901600000|2025-01-15 00:40:00|10547.9|10545.9|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|92
1736901900000|2025-01-15 00:45:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|108
1736902200000|2025-01-15 00:50:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|213
1736902500000|2025-01-15 00:55:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|160
1736902800000|2025-01-15 01:00:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|78
1736903100000|2025-01-15 01:05:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|586
1736903400000|2025-01-15 01:10:00|||||||||130
1736903700000|2025-01-15 01:15:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|207
1736904000000|2025-01-15 01:20:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|183
1736904300000|2025-01-15 01:25:00|||||||||80
1736904600000|2025-01-15 01:30:00|||||||||61
1736904900000|2025-01-15 01:35:00|||||||||255
1736905200000|2025-01-15 01:40:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|90
1736905500000|2025-01-15 01:45:00|||||||||126
1736905800000|2025-01-15 01:50:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|471
1736906100000|2025-01-15 01:55:00|10545.9|10543.9|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|779
1736906400000|2025-01-15 02:00:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|386
1736906700000|2025-01-15 02:05:00|||||||||15
1736907000000|2025-01-15 02:10:00|||||||||66
1736907300000|2025-01-15 02:15:00|10547.1|10545.1|10546.7|10544.7|10547.1|10545.1|10546.7|10544.7|164
1736907600000|2025-01-15 02:20:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|88
1736907900000|2025-01-15 02:25:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|211
1736908200000|2025-01-15 02:30:00|10546.7|10544.7|10545.9|10543.9|10546.7|10544.7|10545.9|10543.9|213
1736908500000|2025-01-15 02:35:00|10546.7|10544.7|10546.7|10544.7|10546.7|10544.7|10545.9|10543.9|278
1736908800000|2025-01-15 02:40:00|||||||||137
1736909100000|2025-01-15 02:45:00|||||||||48
1736909400000|2025-01-15 02:50:00|||||||||347
1736909700000|2025-01-15 02:55:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|276
1736910000000|2025-01-15 03:00:00|||||||||2
1736910300000|2025-01-15 03:05:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|345
1736910600000|2025-01-15 03:10:00|||||||||147
1736910900000|2025-01-15 03:15:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|230
1736911200000|2025-01-15 03:20:00|10546.7|10544.7|10547.1|10545.1|10547.5|10545.5|10546.7|10544.7|631
1736911500000|2025-01-15 03:25:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|12
1736911800000|2025-01-15 03:30:00|10546.7|10544.7|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|276
1736912100000|2025-01-15 03:35:00|10547.9|10545.9|10547.5|10545.5|10548.3|10546.3|10547.5|10545.5|447
1736912400000|2025-01-15 03:40:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|346
1736912700000|2025-01-15 03:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|62
1736913300000|2025-01-15 03:55:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|438
1736913600000|2025-01-15 04:00:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|251
1736913900000|2025-01-15 04:05:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|210
1736914200000|2025-01-15 04:10:00|||||||||1
1736914500000|2025-01-15 04:15:00|10549|10547|10549|10547|10549|10547|10549|10547|384
1736914800000|2025-01-15 04:20:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.3|10546.3|742
1736915100000|2025-01-15 04:25:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|384
1736915400000|2025-01-15 04:30:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10547.5|10545.5|610
1736915700000|2025-01-15 04:35:00|||||||||11
1736916000000|2025-01-15 04:40:00|||||||||115
1736916300000|2025-01-15 04:45:00|10547.5|10545.5|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|217
1736916900000|2025-01-15 04:55:00|||||||||11
1736917200000|2025-01-15 05:00:00|10549|10547|10549|10547|10549|10547|10548.3|10546.3|609
1736917500000|2025-01-15 05:05:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|157
1736917800000|2025-01-15 05:10:00|||||||||512
1736918100000|2025-01-15 05:15:00|||||||||17
1736918400000|2025-01-15 05:20:00|||||||||120
1736918700000|2025-01-15 05:25:00|||||||||3
1736919000000|2025-01-15 05:30:00|||||||||10
1736919300000|2025-01-15 05:35:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|321
1736919600000|2025-01-15 05:40:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|208
1736919900000|2025-01-15 05:45:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|441
1736920200000|2025-01-15 05:50:00|10549|10547|10549|10547|10549|10547|10549|10547|224
1736920500000|2025-01-15 05:55:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|405
1736920800000|2025-01-15 06:00:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|264
1736921100000|2025-01-15 06:05:00|||||||||49
1736921400000|2025-01-15 06:10:00|10549|10547|10548.3|10546.3|10549|10547|10548.3|10546.3|870
1736921700000|2025-01-15 06:15:00|||||||||87
1736922000000|2025-01-15 06:20:00|||||||||241
1736922300000|2025-01-15 06:25:00|10549|10547|10549|10547|10549|10547|10549|10547|589
1736922600000|2025-01-15 06:30:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|701
1736922900000|2025-01-15 06:35:00|10547.5|10545.5|10546.7|10544.7|10547.5|10545.5|10546.7|10544.7|297
1736923200000|2025-01-15 06:40:00|10547.5|10545.5|10547.5|10545.5|10547.5|10545.5|10546.7|10544.7|119
1736923500000|2025-01-15 06:45:00|10548.3|10546.3|10548.3|10546.3|10548.3|10546.3|10547.5|10545.5|169
1736923800000|2025-01-15 06:50:00|10548.7|10546.7|10548.3|10546.3|10549|10547|10548.3|10546.3|259
1736924100000|2025-01-15 06:55:00|10547.5|10545.5|10547.5|10545.5|10548.3|10546.3|10546.7|10544.7|397
1736924400000|2025-01-15 07:00:00|10546.7|10544.7|10550.6|10548.6|10550.6|10548.6|10546.7|10544.7|2449
1736924700000|2025-01-15 07:05:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|1222
1736925000000|2025-01-15 07:10:00|10550.6|10548.6|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|860
1736925300000|2025-01-15 07:15:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|594
1736925600000|2025-01-15 07:20:00|10551.4|10549.4|10551.4|10549.4|10551.4|10549.4|10550.6|10548.6|1406
1736925900000|2025-01-15 07:25:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10551.4|10549.4|583
1736926200000|2025-01-15 07:30:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|790
1736926500000|2025-01-15 07:35:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|460
1736926800000|2025-01-15 07:40:00|10552.6|10550.6|10553.7|10551.7|10554.5|10552.5|10552.2|10550.2|1020
1736927100000|2025-01-15 07:45:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|1232
1736927400000|2025-01-15 07:50:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2299
1736927700000|2025-01-15 07:55:00|10556.1|10554.1|10556.1|10554.1|10556.9|10554.9|10556.1|10554.1|1547
1736928000000|2025-01-15 08:00:00|10555.3|10553.3|10553.7|10551.7|10556.1|10554.1|10553.7|10551.7|1684
1736928300000|2025-01-15 08:05:00|10553|10551|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|2028
1736928600000|2025-01-15 08:10:00|10553|10551|10553|10551|10553.7|10551.7|10552.2|10550.2|2965
1736928900000|2025-01-15 08:15:00|10552.2|10550.2|10551.4|10549.4|10552.2|10550.2|10551.4|10549.4|956
1736929200000|2025-01-15 08:20:00|10552.2|10550.2|10551.4|10549.4|10553|10551|10551.4|10549.4|780
1736929500000|2025-01-15 08:25:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|454
1736929800000|2025-01-15 08:30:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10549.8|10547.8|1331
1736930100000|2025-01-15 08:35:00|10551.4|10549.4|10550.6|10548.6|10551.4|10549.4|10550.6|10548.6|1315
1736930400000|2025-01-15 08:40:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|1128
1736930700000|2025-01-15 08:45:00|10549.8|10547.8|10549|10547|10549.8|10547.8|10549|10547|733
1736931000000|2025-01-15 08:50:00|10548.3|10546.3|10549|10547|10549|10547|10548.3|10546.3|788
1736931300000|2025-01-15 08:55:00|10549.8|10547.8|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|917
1736931600000|2025-01-15 09:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549|10547|509
1736931900000|2025-01-15 09:05:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|720
1736932200000|2025-01-15 09:10:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10551.4|10549.4|1272
1736932500000|2025-01-15 09:15:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|1371
1736932800000|2025-01-15 09:20:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|1351
1736933100000|2025-01-15 09:25:00|10554.1|10552.1|10554.5|10552.5|10555.3|10553.3|10554.1|10552.1|1160
1736933400000|2025-01-15 09:30:00|10553.7|10551.7|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|1728
1736933700000|2025-01-15 09:35:00|10555.3|10553.3|10553|10551|10555.3|10553.3|10553|10551|2532
1736934000000|2025-01-15 09:40:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|506
1736934300000|2025-01-15 09:45:00|10554.5|10552.5|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|1490
1736934600000|2025-01-15 09:50:00|10554.5|10552.5|10553|10551|10554.5|10552.5|10553|10551|1569
1736934900000|2025-01-15 09:55:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|1395
1736935200000|2025-01-15 10:00:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10552.2|10550.2|1718
1736935500000|2025-01-15 10:05:00|10553|10551|10553|10551|10553|10551|10553|10551|535
1736935800000|2025-01-15 10:10:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|729
1736936100000|2025-01-15 10:15:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|779
1736936400000|2025-01-15 10:20:00|10552.2|10550.2|10553|10551|10553.7|10551.7|10552.2|10550.2|3866
1736936700000|2025-01-15 10:25:00|10552.2|10550.2|10553|10551|10553|10551|10552.2|10550.2|945
1736937000000|2025-01-15 10:30:00|10553.7|10551.7|10553|10551|10553.7|10551.7|10553|10551|615
1736937300000|2025-01-15 10:35:00|10553.7|10551.7|10552.2|10550.2|10553.7|10551.7|10552.2|10550.2|723
1736937600000|2025-01-15 10:40:00|10553|10551|10553|10551|10553|10551|10552.2|10550.2|447
1736937900000|2025-01-15 10:45:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|641
1736938200000|2025-01-15 10:50:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|382
1736938500000|2025-01-15 10:55:00|10551.4|10549.4|10552.2|10550.2|10552.2|10550.2|10551.4|10549.4|330
1736938800000|2025-01-15 11:00:00|10553|10551|10553.7|10551.7|10553.7|10551.7|10552.2|10550.2|558
1736939100000|2025-01-15 11:05:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|638
1736939400000|2025-01-15 11:10:00|10553.7|10551.7|10553.7|10551.7|10553.7|10551.7|10553|10551|1539
1736939700000|2025-01-15 11:15:00|10553|10551|10553.7|10551.7|10554.5|10552.5|10553|10551|844
1736940000000|2025-01-15 11:20:00|10553|10551|10553|10551|10553.7|10551.7|10553|10551|450
1736940300000|2025-01-15 11:25:00|10552.2|10550.2|10552.2|10550.2|10554.5|10552.5|10551.4|10549.4|1504
1736940600000|2025-01-15 11:30:00|10553|10551|10553.7|10551.7|10554.5|10552.5|10553|10551|1487
1736940900000|2025-01-15 11:35:00|10554.5|10552.5|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|674
1736941200000|2025-01-15 11:40:00|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|10554.5|10552.5|1510
1736941500000|2025-01-15 11:45:00|10553.7|10551.7|10553.7|10551.7|10554.5|10552.5|10553.7|10551.7|598
1736941800000|2025-01-15 11:50:00|10553|10551|10554.5|10552.5|10555.3|10553.3|10553|10551|1127
1736942100000|2025-01-15 11:55:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10554.5|10552.5|2187
1736942400000|2025-01-15 12:00:00|10554.5|10552.5|10556.1|10554.1|10556.9|10554.9|10554.5|10552.5|1850
1736942700000|2025-01-15 12:05:00|10555.3|10553.3|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|967
1736943000000|2025-01-15 12:10:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|2310
1736943300000|2025-01-15 12:15:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10555.3|10553.3|653
1736943600000|2025-01-15 12:20:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|1151
1736943900000|2025-01-15 12:25:00|10556.1|10554.1|10557.6|10555.6|10558.4|10556.4|10556.1|10554.1|2907
1736944200000|2025-01-15 12:30:00|10556.9|10554.9|10556.1|10554.1|10557.6|10555.6|10556.1|10554.1|3016
1736944500000|2025-01-15 12:35:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|4411
1736944800000|2025-01-15 12:40:00|10556.1|10554.1|10555.3|10553.3|10556.9|10554.9|10555.3|10553.3|2484
1736945100000|2025-01-15 12:45:00|10556.1|10554.1|10554.5|10552.5|10556.1|10554.1|10554.5|10552.5|1788
1736945400000|2025-01-15 12:50:00|10555.3|10553.3|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|1316
1736945700000|2025-01-15 12:55:00|10556.1|10554.1|10556.9|10554.9|10556.9|10554.9|10555.3|10553.3|1947
1736946000000|2025-01-15 13:00:00|10557.6|10555.6|10556.9|10554.9|10558.4|10556.4|10556.9|10554.9|3242
1736946300000|2025-01-15 13:05:00|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|10556.1|10554.1|1656
1736946600000|2025-01-15 13:10:00|10556.9|10554.9|10556.9|10554.9|10557.6|10555.6|10556.1|10554.1|5293
1736946900000|2025-01-15 13:15:00|10556.1|10554.1|10556.1|10554.1|10558.4|10556.4|10556.1|10554.1|6307
1736947200000|2025-01-15 13:20:00|10555.3|10553.3|10556.1|10554.1|10556.9|10554.9|10555.3|10553.3|4742
1736947500000|2025-01-15 13:25:00|10555.3|10553.3|10558.8|10556.8|10560.4|10558.4|10555.3|10553.3|4947
1736947800000|2025-01-15 13:30:00|10560|10558|10587.3|10585.3|10588.1|10586.1|10559.6|10557.6|23432
1736948100000|2025-01-15 13:35:00|10586.5|10584.5|10588.1|10586.1|10592.8|10590.8|10585|10583|21004
1736948400000|2025-01-15 13:40:00|10588.9|10586.9|10585.8|10583.8|10588.9|10586.9|10583.4|10581.4|11419
1736948700000|2025-01-15 13:45:00|10586.5|10584.5|10590.5|10588.5|10590.5|10588.5|10584.2|10582.2|13930
1736949000000|2025-01-15 13:50:00|10589.7|10587.7|10595.9|10593.9|10596.7|10594.7|10588.9|10586.9|13169
1736949300000|2025-01-15 13:55:00|10595.1|10593.1|10597.5|10595.5|10599.8|10597.8|10595.1|10593.1|16220
1736949600000|2025-01-15 14:00:00|10596.7|10594.7|10594.4|10592.4|10596.7|10594.7|10594.4|10592.4|11121
1736949900000|2025-01-15 14:05:00|10595.1|10593.1|10596.7|10594.7|10599|10597|10594.4|10592.4|9111
1736950200000|2025-01-15 14:10:00|10597.5|10595.5|10596.7|10594.7|10598.3|10596.3|10594.4|10592.4|8811
1736950500000|2025-01-15 14:15:00|10597.1|10595.1|10599.8|10597.8|10600.6|10598.6|10595.9|10593.9|8057
1736950800000|2025-01-15 14:20:00|10599|10597|10603|10601|10603.7|10601.7|10598.3|10596.3|9257
1736951100000|2025-01-15 14:25:00|10603.7|10601.7|10606.1|10604.1|10608.4|10606.4|10601.4|10599.4|15503
1736951400000|2025-01-15 14:30:00|10606.9|10604.9|10603|10601|10606.9|10604.9|10603|10601|10104
1736951700000|2025-01-15 14:35:00|10603.7|10601.7|10602.2|10600.2|10606.1|10604.1|10601.4|10599.4|7497
1736952000000|2025-01-15 14:40:00|10601.4|10599.4|10604.5|10602.5|10604.5|10602.5|10601.4|10599.4|8565
1736952300000|2025-01-15 14:45:00|10603.7|10601.7|10603.7|10601.7|10605.3|10603.3|10602.2|10600.2|5269
1736952600000|2025-01-15 14:50:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10602.2|10600.2|6649
1736952900000|2025-01-15 14:55:00|10603.7|10601.7|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|5058
1736953200000|2025-01-15 15:00:00|10605.3|10603.3|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|6805
1736953500000|2025-01-15 15:05:00|10603|10601|10603|10601|10604.5|10602.5|10602.2|10600.2|5583
1736953800000|2025-01-15 15:10:00|10603.7|10601.7|10606.9|10604.9|10607.6|10605.6|10603|10601|6318
1736954100000|2025-01-15 15:15:00|10607.6|10605.6|10609.2|10607.2|10610.8|10608.8|10606.9|10604.9|7650
1736954400000|2025-01-15 15:20:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|4176
1736954700000|2025-01-15 15:25:00|10607.6|10605.6|10609.2|10607.2|10610|10608|10606.9|10604.9|4661
1736955000000|2025-01-15 15:30:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|3550
1736955300000|2025-01-15 15:35:00|10610|10608|10607.6|10605.6|10610.8|10608.8|10607.6|10605.6|3772
1736955600000|2025-01-15 15:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2760
1736955900000|2025-01-15 15:45:00|10606.9|10604.9|10604.5|10602.5|10606.9|10604.9|10604.5|10602.5|3143
1736956200000|2025-01-15 15:50:00|10603.7|10601.7|10601.4|10599.4|10604.5|10602.5|10600.6|10598.6|8410
1736956500000|2025-01-15 15:55:00|10600.6|10598.6|10603|10601|10603.7|10601.7|10600.6|10598.6|8107
1736956800000|2025-01-15 16:00:00|10603.7|10601.7|10599.8|10597.8|10603.7|10601.7|10599|10597|7910
1736957100000|2025-01-15 16:05:00|10600.6|10598.6|10596.7|10594.7|10600.6|10598.6|10596.7|10594.7|4374
1736957400000|2025-01-15 16:10:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10596.7|10594.7|4719
1736957700000|2025-01-15 16:15:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10597.5|10595.5|7344
1736958000000|2025-01-15 16:20:00|10599|10597|10599.8|10597.8|10602.2|10600.2|10598.3|10596.3|3325
1736958300000|2025-01-15 16:25:00|10599|10597|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|4366
1736958600000|2025-01-15 16:30:00|10596.7|10594.7|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|22269
1736958900000|2025-01-15 16:35:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|4862
1736959200000|2025-01-15 16:40:00|10596.7|10594.7|10598.3|10596.3|10599.8|10597.8|10596.7|10594.7|3675
1736959500000|2025-01-15 16:45:00|10597.5|10595.5|10597.5|10595.5|10599|10597|10597.5|10595.5|2008
1736959800000|2025-01-15 16:50:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10595.1|10593.1|7269
1736960100000|2025-01-15 16:55:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.1|10593.1|5528
1736960400000|2025-01-15 17:00:00|10598.3|10596.3|10596.7|10594.7|10599|10597|10596.7|10594.7|2809
1736960700000|2025-01-15 17:05:00|10597.5|10595.5|10600.6|10598.6|10600.6|10598.6|10597.5|10595.5|2222
1736961000000|2025-01-15 17:10:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|2702
1736961300000|2025-01-15 17:15:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10601.4|10599.4|3061
1736961600000|2025-01-15 17:20:00|10601|10599|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|2502
1736961900000|2025-01-15 17:25:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10601.4|10599.4|4289
1736962200000|2025-01-15 17:30:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|1881
1736962500000|2025-01-15 17:35:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10602.2|10600.2|4803
1736962800000|2025-01-15 17:40:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|2972
1736963100000|2025-01-15 17:45:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|1056
1736963400000|2025-01-15 17:50:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|2311
1736963700000|2025-01-15 17:55:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|1993
1736964000000|2025-01-15 18:00:00|10601|10599|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|1615
1736964300000|2025-01-15 18:05:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|2614
1736964600000|2025-01-15 18:10:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|700
1736964900000|2025-01-15 18:15:00|10601.4|10599.4|10606.9|10604.9|10606.9|10604.9|10601.4|10599.4|2594
1736965200000|2025-01-15 18:20:00|10606.1|10604.1|10606.9|10604.9|10609.2|10607.2|10606.1|10604.1|2612
1736965500000|2025-01-15 18:25:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|3793
1736965800000|2025-01-15 18:30:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|3659
1736966100000|2025-01-15 18:35:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|3850
1736966400000|2025-01-15 18:40:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|4247
1736966700000|2025-01-15 18:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|935
1736967000000|2025-01-15 18:50:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|2646
1736967300000|2025-01-15 18:55:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1100
1736967600000|2025-01-15 19:00:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|3676
1736967900000|2025-01-15 19:05:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2878
1736968200000|2025-01-15 19:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|1466
1736968500000|2025-01-15 19:15:00|10604.5|10602.5|10606.9|10604.9|10607.6|10605.6|10604.5|10602.5|1720
1736968800000|2025-01-15 19:20:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|2010
1736969100000|2025-01-15 19:25:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1276
1736969400000|2025-01-15 19:30:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|2383
1736969700000|2025-01-15 19:35:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1837
1736970000000|2025-01-15 19:40:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|3139
1736970300000|2025-01-15 19:45:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|730
1736970600000|2025-01-15 19:50:00|10606.9|10604.9|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|5367
1736970900000|2025-01-15 19:55:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|9138
1736971200000|2025-01-15 20:00:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|1796
1736971500000|2025-01-15 20:05:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|3898
1736971800000|2025-01-15 20:10:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|2301
1736972100000|2025-01-15 20:15:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1049
1736972400000|2025-01-15 20:20:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1394
1736972700000|2025-01-15 20:25:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1765
1736973000000|2025-01-15 20:30:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|1937
1736973300000|2025-01-15 20:35:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|3951
1736973600000|2025-01-15 20:40:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|3268
1736973900000|2025-01-15 20:45:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1472
1736974200000|2025-01-15 20:50:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|2525
1736974500000|2025-01-15 20:55:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|3930
1736974800000|2025-01-15 21:00:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|5562
1736975100000|2025-01-15 21:05:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|2861
1736975400000|2025-01-15 21:10:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|2631
1736975700000|2025-01-15 21:15:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1674
1736976000000|2025-01-15 21:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1035
1736976300000|2025-01-15 21:25:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|3236
1736976600000|2025-01-15 21:30:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|3213
1736976900000|2025-01-15 21:35:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|3540
1736977200000|2025-01-15 21:40:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|4073
1736977500000|2025-01-15 21:45:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|2348
1736977800000|2025-01-15 21:50:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|2919
1736978100000|2025-01-15 21:55:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1924
1736982000000|2025-01-15 23:00:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|1100
1736982300000|2025-01-15 23:05:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|209
1736982600000|2025-01-15 23:10:00|||||||||62
1736982900000|2025-01-15 23:15:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|229
1736983200000|2025-01-15 23:20:00|||||||||20
1736983500000|2025-01-15 23:25:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|174
1736983800000|2025-01-15 23:30:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|514
1736984100000|2025-01-15 23:35:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|383
1736984400000|2025-01-15 23:40:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|45
1736984700000|2025-01-15 23:45:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|253
1736985000000|2025-01-15 23:50:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|148
1736985300000|2025-01-15 23:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|639
1736985600000|2025-01-16 00:00:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|392
1736985900000|2025-01-16 00:05:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|156
1736986200000|2025-01-16 00:10:00|10604.1|10602.1|10603.7|10601.7|10604.1|10602.1|10603.7|10601.7|163
1736986500000|2025-01-16 00:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|323
1736986800000|2025-01-16 00:20:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|223
1736987100000|2025-01-16 00:25:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|131
1736987400000|2025-01-16 00:30:00|10603|10601|10606.1|10604.1|10606.1|10604.1|10603|10601|1990
1736987700000|2025-01-16 00:35:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|405
1736988000000|2025-01-16 00:40:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|460
1736988300000|2025-01-16 00:45:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|324
1736988600000|2025-01-16 00:50:00|10603|10601|10603|10601|10603|10601|10602.2|10600.2|314
1736988900000|2025-01-16 00:55:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|246
1736989200000|2025-01-16 01:00:00|10603|10601|10603|10601|10603|10601|10603|10601|267
1736989500000|2025-01-16 01:05:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|412
1736989800000|2025-01-16 01:10:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|1193
1736990100000|2025-01-16 01:15:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|817
1736990400000|2025-01-16 01:20:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10599.8|10597.8|1869
1736990700000|2025-01-16 01:25:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1521
1736991000000|2025-01-16 01:30:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|355
1736991300000|2025-01-16 01:35:00|||||||||830
1736991600000|2025-01-16 01:40:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|504
1736991900000|2025-01-16 01:45:00|||||||||524
1736992200000|2025-01-16 01:50:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|985
1736992500000|2025-01-16 01:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|358
1736992800000|2025-01-16 02:00:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10601.4|10599.4|1873
1736993100000|2025-01-16 02:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|392
1736993400000|2025-01-16 02:10:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1096
1736993700000|2025-01-16 02:15:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|309
1736994000000|2025-01-16 02:20:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|686
1736994300000|2025-01-16 02:25:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|136
1736994600000|2025-01-16 02:30:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|471
1736994900000|2025-01-16 02:35:00|10600.6|10598.6|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|1199
1736995200000|2025-01-16 02:40:00|10603|10601|10603|10601|10603|10601|10601.4|10599.4|376
1736995500000|2025-01-16 02:45:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|76
1736995800000|2025-01-16 02:50:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|153
1736996100000|2025-01-16 02:55:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|211
1736996400000|2025-01-16 03:00:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|824
1736996700000|2025-01-16 03:05:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|147
1736997000000|2025-01-16 03:10:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|136
1736997300000|2025-01-16 03:15:00|||||||||63
1736997600000|2025-01-16 03:20:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|462
1736997900000|2025-01-16 03:25:00|||||||||11
1736998200000|2025-01-16 03:30:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|353
1736998500000|2025-01-16 03:35:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|66
1736998800000|2025-01-16 03:40:00|||||||||99
1736999100000|2025-01-16 03:45:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603|10601|933
1736999400000|2025-01-16 03:50:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|184
1736999700000|2025-01-16 03:55:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|446
1737000000000|2025-01-16 04:00:00|||||||||8
1737000300000|2025-01-16 04:05:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|79
1737000600000|2025-01-16 04:10:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|252
1737000900000|2025-01-16 04:15:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|167
1737001200000|2025-01-16 04:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|112
1737001500000|2025-01-16 04:25:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|221
1737001800000|2025-01-16 04:30:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|226
1737002100000|2025-01-16 04:35:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|193
1737002400000|2025-01-16 04:40:00|||||||||43
1737002700000|2025-01-16 04:45:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|121
1737003000000|2025-01-16 04:50:00|||||||||164
1737003300000|2025-01-16 04:55:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|240
1737003600000|2025-01-16 05:00:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|713
1737003900000|2025-01-16 05:05:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|334
1737004200000|2025-01-16 05:10:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|244
1737004500000|2025-01-16 05:15:00|10603.3|10601.3|10603|10601|10603.3|10601.3|10603|10601|270
1737004800000|2025-01-16 05:20:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|423
1737005100000|2025-01-16 05:25:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|146
1737005400000|2025-01-16 05:30:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|163
1737005700000|2025-01-16 05:35:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|386
1737006000000|2025-01-16 05:40:00|||||||||80
1737006300000|2025-01-16 05:45:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10602.2|10600.2|305
1737006600000|2025-01-16 05:50:00|10602.6|10600.6|10602.2|10600.2|10603|10601|10602.2|10600.2|413
1737006900000|2025-01-16 05:55:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|145
1737007200000|2025-01-16 06:00:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|219
1737007500000|2025-01-16 06:05:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|151
1737007800000|2025-01-16 06:10:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|167
1737008100000|2025-01-16 06:15:00|10601.8|10599.8|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|414
1737008400000|2025-01-16 06:20:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|216
1737008700000|2025-01-16 06:25:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|574
1737009000000|2025-01-16 06:30:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|849
1737009300000|2025-01-16 06:35:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|574
1737009600000|2025-01-16 06:40:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|545
1737009900000|2025-01-16 06:45:00|10603|10601|10603|10601|10603|10601|10603|10601|2855
1737010200000|2025-01-16 06:50:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|424
1737010500000|2025-01-16 06:55:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1102
1737010800000|2025-01-16 07:00:00|10603|10601|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|678
1737011100000|2025-01-16 07:05:00|10601.4|10599.4|10603|10601|10603|10601|10600.6|10598.6|1088
1737011400000|2025-01-16 07:10:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|373
1737011700000|2025-01-16 07:15:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1574
1737012000000|2025-01-16 07:20:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|297
1737012300000|2025-01-16 07:25:00|10601|10599|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|2917
1737012600000|2025-01-16 07:30:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|920
1737012900000|2025-01-16 07:35:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1361
1737013200000|2025-01-16 07:40:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|598
1737013500000|2025-01-16 07:45:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|711
1737013800000|2025-01-16 07:50:00|10600.6|10598.6|10597.5|10595.5|10601.4|10599.4|10597.5|10595.5|993
1737014100000|2025-01-16 07:55:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|4031
1737014400000|2025-01-16 08:00:00|10597.5|10595.5|10599.8|10597.8|10599.8|10597.8|10596.7|10594.7|2994
1737014700000|2025-01-16 08:05:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|2382
1737015000000|2025-01-16 08:10:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10599|10597|1639
1737015300000|2025-01-16 08:15:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|783
1737015600000|2025-01-16 08:20:00|10599|10597|10597.5|10595.5|10599|10597|10597.5|10595.5|741
1737015900000|2025-01-16 08:25:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10595.9|10593.9|1727
1737016200000|2025-01-16 08:30:00|10595.9|10593.9|10595.9|10593.9|10596.7|10594.7|10595.9|10593.9|1575
1737016500000|2025-01-16 08:35:00|10596.7|10594.7|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|922
1737016800000|2025-01-16 08:40:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|765
1737017100000|2025-01-16 08:45:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|940
1737017400000|2025-01-16 08:50:00|10596.7|10594.7|10597.5|10595.5|10598.3|10596.3|10596.7|10594.7|727
1737017700000|2025-01-16 08:55:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|208
1737018000000|2025-01-16 09:00:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|656
1737018300000|2025-01-16 09:05:00|10597.5|10595.5|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|186
1737018600000|2025-01-16 09:10:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|760
1737018900000|2025-01-16 09:15:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|529
1737019200000|2025-01-16 09:20:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|729
1737019500000|2025-01-16 09:25:00|10595.5|10593.5|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1444
1737019800000|2025-01-16 09:30:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|892
1737020100000|2025-01-16 09:35:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10595.1|10593.1|1413
1737020400000|2025-01-16 09:40:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|298
1737020700000|2025-01-16 09:45:00|10596.7|10594.7|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|333
1737021000000|2025-01-16 09:50:00|10597.9|10595.9|10599.8|10597.8|10600.6|10598.6|10597.5|10595.5|1798
1737021300000|2025-01-16 09:55:00|10599|10597|10599|10597|10599|10597|10598.3|10596.3|837
1737021600000|2025-01-16 10:00:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|1338
1737021900000|2025-01-16 10:05:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|106
1737022200000|2025-01-16 10:10:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|279
1737022500000|2025-01-16 10:15:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|1057
1737022800000|2025-01-16 10:20:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|624
1737023100000|2025-01-16 10:25:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|394
1737023400000|2025-01-16 10:30:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|448
1737023700000|2025-01-16 10:35:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|341
1737024000000|2025-01-16 10:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|178
1737024300000|2025-01-16 10:45:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|566
1737024600000|2025-01-16 10:50:00|||||||||56
1737024900000|2025-01-16 10:55:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1374
1737025200000|2025-01-16 11:00:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|825
1737025500000|2025-01-16 11:05:00|10599|10597|10599|10597|10599|10597|10599|10597|710
1737025800000|2025-01-16 11:10:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|1233
1737026100000|2025-01-16 11:15:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|731
1737026400000|2025-01-16 11:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|567
1737026700000|2025-01-16 11:25:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|830
1737027000000|2025-01-16 11:30:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|770
1737027300000|2025-01-16 11:35:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|889
1737027600000|2025-01-16 11:40:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|341
1737027900000|2025-01-16 11:45:00|10598.3|10596.3|10596.7|10594.7|10598.3|10596.3|10596.7|10594.7|743
1737028200000|2025-01-16 11:50:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10596.7|10594.7|494
1737028500000|2025-01-16 11:55:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|647
1737028800000|2025-01-16 12:00:00|10597.5|10595.5|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|578
1737029100000|2025-01-16 12:05:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|228
1737029400000|2025-01-16 12:10:00|10596.7|10594.7|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|1288
1737029700000|2025-01-16 12:15:00|10595.9|10593.9|10595.9|10593.9|10595.9|10593.9|10595.1|10593.1|3315
1737030000000|2025-01-16 12:20:00|10595.1|10593.1|10592|10590|10595.1|10593.1|10592|10590|4437
1737030300000|2025-01-16 12:25:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|3878
1737030600000|2025-01-16 12:30:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|3899
1737030900000|2025-01-16 12:35:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1150
1737031200000|2025-01-16 12:40:00|10592|10590|10591.2|10589.2|10592|10590|10591.2|10589.2|1045
1737031500000|2025-01-16 12:45:00|10592|10590|10591.2|10589.2|10592|10590|10590.5|10588.5|2219
1737031800000|2025-01-16 12:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|2641
1737032100000|2025-01-16 12:55:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|1703
1737032400000|2025-01-16 13:00:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|3864
1737032700000|2025-01-16 13:05:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|2783
1737033000000|2025-01-16 13:10:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10588.9|10586.9|2057
1737033300000|2025-01-16 13:15:00|10589.7|10587.7|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|4107
1737033600000|2025-01-16 13:20:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10587.3|10585.3|4367
1737033900000|2025-01-16 13:25:00|10587.3|10585.3|10586.2|10584.2|10588.9|10586.9|10585.8|10583.8|5530
1737034200000|2025-01-16 13:30:00|10594.4|10592.4|10595.9|10593.9|10600.6|10598.6|10590.5|10588.5|17389
1737034500000|2025-01-16 13:35:00|10595.1|10593.1|10595.1|10593.1|10599|10597|10595.1|10593.1|10405
1737034800000|2025-01-16 13:40:00|10595.9|10593.9|10600.6|10598.6|10601.4|10599.4|10595.9|10593.9|5631
1737035100000|2025-01-16 13:45:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10598.3|10596.3|5230
1737035400000|2025-01-16 13:50:00|10600.6|10598.6|10602.2|10600.2|10604.5|10602.5|10599.8|10597.8|6044
1737035700000|2025-01-16 13:55:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10599|10597|5670
1737036000000|2025-01-16 14:00:00|10600.6|10598.6|10599|10597|10602.2|10600.2|10598.3|10596.3|3992
1737036300000|2025-01-16 14:05:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|1864
1737036600000|2025-01-16 14:10:00|10600.6|10598.6|10599|10597|10602.2|10600.2|10597.5|10595.5|10760
1737036900000|2025-01-16 14:15:00|10598.3|10596.3|10603|10601|10603|10601|10598.3|10596.3|6990
1737037200000|2025-01-16 14:20:00|10602.2|10600.2|10599.8|10597.8|10604.5|10602.5|10599.8|10597.8|3230
1737037500000|2025-01-16 14:25:00|10600.2|10598.2|10598.3|10596.3|10600.6|10598.6|10596.7|10594.7|12093
1737037800000|2025-01-16 14:30:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10595.9|10593.9|8256
1737038100000|2025-01-16 14:35:00|10597.5|10595.5|10597.5|10595.5|10599|10597|10596.7|10594.7|5280
1737038400000|2025-01-16 14:40:00|10598.3|10596.3|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|2585
1737038700000|2025-01-16 14:45:00|10597.5|10595.5|10596.7|10594.7|10599|10597|10595.9|10593.9|4395
1737039000000|2025-01-16 14:50:00|10595.9|10593.9|10594.4|10592.4|10596.7|10594.7|10593.6|10591.6|8293
1737039300000|2025-01-16 14:55:00|10593.6|10591.6|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|2155
1737039600000|2025-01-16 15:00:00|10596.7|10594.7|10595.1|10593.1|10598.3|10596.3|10594.4|10592.4|3632
1737039900000|2025-01-16 15:05:00|10595.9|10593.9|10606.9|10604.9|10607.6|10605.6|10595.9|10593.9|18168
1737040200000|2025-01-16 15:10:00|10607.6|10605.6|10606.9|10604.9|10609.2|10607.2|10605.3|10603.3|10526
1737040500000|2025-01-16 15:15:00|10606.1|10604.1|10611.5|10609.5|10611.5|10609.5|10605.3|10603.3|7181
1737040800000|2025-01-16 15:20:00|10612.3|10610.3|10615.5|10613.5|10617|10615|10610.8|10608.8|13244
1737041100000|2025-01-16 15:25:00|10614.7|10612.7|10613.9|10611.9|10617|10615|10612.3|10610.3|7475
1737041400000|2025-01-16 15:30:00|10613.1|10611.1|10613.9|10611.9|10615.5|10613.5|10613.1|10611.1|4788
1737041700000|2025-01-16 15:35:00|10613.1|10611.1|10616.2|10614.2|10617|10615|10611.5|10609.5|7663
1737042000000|2025-01-16 15:40:00|10617|10615|10615.5|10613.5|10617|10615|10614.7|10612.7|8476
1737042300000|2025-01-16 15:45:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|2683
1737042600000|2025-01-16 15:50:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10614.7|10612.7|3171
1737042900000|2025-01-16 15:55:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10615.5|10613.5|6116
1737043200000|2025-01-16 16:00:00|10617|10615|10623.3|10621.3|10623.3|10621.3|10617|10615|9319
1737043500000|2025-01-16 16:05:00|10622.5|10620.5|10624|10622|10624|10622|10620.1|10618.1|7522
1737043800000|2025-01-16 16:10:00|10623.3|10621.3|10624.8|10622.8|10626.4|10624.4|10622.5|10620.5|8484
1737044100000|2025-01-16 16:15:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10621.7|10619.7|6647
1737044400000|2025-01-16 16:20:00|10624|10622|10626.4|10624.4|10626.4|10624.4|10623.3|10621.3|9284
1737044700000|2025-01-16 16:25:00|10625.6|10623.6|10625.6|10623.6|10628|10626|10624.8|10622.8|8622
1737045000000|2025-01-16 16:30:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|5369
1737045300000|2025-01-16 16:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|3384
1737045600000|2025-01-16 16:40:00|10627.2|10625.2|10628|10626|10630.3|10628.3|10625.6|10623.6|3225
1737045900000|2025-01-16 16:45:00|10627.2|10625.2|10626.4|10624.4|10629.5|10627.5|10626.4|10624.4|5324
1737046200000|2025-01-16 16:50:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|7398
1737046500000|2025-01-16 16:55:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|2932
1737046800000|2025-01-16 17:00:00|10622.5|10620.5|10622.5|10620.5|10624|10622|10621.7|10619.7|8603
1737047100000|2025-01-16 17:05:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|6502
1737047400000|2025-01-16 17:10:00|10622.5|10620.5|10626.4|10624.4|10626.4|10624.4|10622.5|10620.5|2428
1737047700000|2025-01-16 17:15:00|10625.6|10623.6|10628.7|10626.7|10629.5|10627.5|10624.8|10622.8|11783
1737048000000|2025-01-16 17:20:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|2405
1737048300000|2025-01-16 17:25:00|10628|10626|10629.5|10627.5|10630.3|10628.3|10628|10626|2566
1737048600000|2025-01-16 17:30:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628.7|10626.7|4003
1737048900000|2025-01-16 17:35:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1601
1737049200000|2025-01-16 17:40:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1582
1737049500000|2025-01-16 17:45:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|3546
1737049800000|2025-01-16 17:50:00|10628|10626|10626.4|10624.4|10628|10626|10625.6|10623.6|4855
1737050100000|2025-01-16 17:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1562
1737050400000|2025-01-16 18:00:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|775
1737050700000|2025-01-16 18:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1331
1737051000000|2025-01-16 18:10:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|3321
1737051300000|2025-01-16 18:15:00|10629.1|10627.1|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1168
1737051600000|2025-01-16 18:20:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|2487
1737051900000|2025-01-16 18:25:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1590
1737052200000|2025-01-16 18:30:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2034
1737052500000|2025-01-16 18:35:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1938
1737052800000|2025-01-16 18:40:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|4972
1737053100000|2025-01-16 18:45:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|2312
1737053400000|2025-01-16 18:50:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2574
1737053700000|2025-01-16 18:55:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|2018
1737054000000|2025-01-16 19:00:00|10628.3|10626.3|10629.5|10627.5|10631.9|10629.9|10628.3|10626.3|7404
1737054300000|2025-01-16 19:05:00|10628.7|10626.7|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|3753
1737054600000|2025-01-16 19:10:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1731
1737054900000|2025-01-16 19:15:00|10630.3|10628.3|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|6187
1737055200000|2025-01-16 19:20:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|5139
1737055500000|2025-01-16 19:25:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|1923
1737055800000|2025-01-16 19:30:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|3489
1737056100000|2025-01-16 19:35:00|10631.1|10629.1|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|9905
1737056400000|2025-01-16 19:40:00|10632.6|10630.6|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|3306
1737056700000|2025-01-16 19:45:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|881
1737057000000|2025-01-16 19:50:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10627.2|10625.2|6478
1737057300000|2025-01-16 19:55:00|10628.7|10626.7|10627.2|10625.2|10629.5|10627.5|10626.4|10624.4|6703
1737057600000|2025-01-16 20:00:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|2916
1737057900000|2025-01-16 20:05:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|2076
1737058200000|2025-01-16 20:10:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1836
1737058500000|2025-01-16 20:15:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|3384
1737058800000|2025-01-16 20:20:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3741
1737059100000|2025-01-16 20:25:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|1812
1737059400000|2025-01-16 20:30:00|10628|10626|10628|10626|10628|10626|10628|10626|1599
1737059700000|2025-01-16 20:35:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|2146
1737060000000|2025-01-16 20:40:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|748
1737060300000|2025-01-16 20:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|2559
1737060600000|2025-01-16 20:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1356
1737060900000|2025-01-16 20:55:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|5125
1737061200000|2025-01-16 21:00:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|8367
1737061500000|2025-01-16 21:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1038
1737061800000|2025-01-16 21:10:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1042
1737062100000|2025-01-16 21:15:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2316
1737062400000|2025-01-16 21:20:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|958
1737062700000|2025-01-16 21:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1637
1737063000000|2025-01-16 21:30:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1688
1737063300000|2025-01-16 21:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|4300
1737063600000|2025-01-16 21:40:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|5410
1737063900000|2025-01-16 21:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1800
1737064200000|2025-01-16 21:50:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|865
1737064500000|2025-01-16 21:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1841
1737068400000|2025-01-16 23:00:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|123
1737068700000|2025-01-16 23:05:00|10624|10622|10624|10622|10624|10622|10624|10622|94
1737069000000|2025-01-16 23:10:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|423
1737069300000|2025-01-16 23:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1260
1737069600000|2025-01-16 23:20:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|381
1737069900000|2025-01-16 23:25:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|84
1737070200000|2025-01-16 23:30:00|||||||||76
1737070500000|2025-01-16 23:35:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|149
1737070800000|2025-01-16 23:40:00|||||||||208
1737071100000|2025-01-16 23:45:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|87
1737071400000|2025-01-16 23:50:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|394
1737071700000|2025-01-16 23:55:00|||||||||170
1737072000000|2025-01-17 00:00:00|10622.9|10620.9|10623.3|10621.3|10624|10622|10622.5|10620.5|479
1737072300000|2025-01-17 00:05:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1118
1737072600000|2025-01-17 00:10:00|10624|10622|10623.7|10621.7|10624|10622|10623.3|10621.3|330
1737072900000|2025-01-17 00:15:00|10623.3|10621.3|10623.3|10621.3|10627.2|10625.2|10623.3|10621.3|1652
1737073200000|2025-01-17 00:20:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|488
1737073500000|2025-01-17 00:25:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1411
1737073800000|2025-01-17 00:30:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|267
1737074100000|2025-01-17 00:35:00|||||||||39
1737074400000|2025-01-17 00:40:00|10624.4|10622.4|10624|10622|10624.4|10622.4|10624|10622|330
1737074700000|2025-01-17 00:45:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|471
1737075000000|2025-01-17 00:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|349
1737075300000|2025-01-17 00:55:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|125
1737075600000|2025-01-17 01:00:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|353
1737075900000|2025-01-17 01:05:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624|10622|553
1737076200000|2025-01-17 01:10:00|||||||||624
1737076500000|2025-01-17 01:15:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|300
1737076800000|2025-01-17 01:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|154
1737077100000|2025-01-17 01:25:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|122
1737077400000|2025-01-17 01:30:00|||||||||367
1737077700000|2025-01-17 01:35:00|||||||||124
1737078000000|2025-01-17 01:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|243
1737078300000|2025-01-17 01:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|210
1737078600000|2025-01-17 01:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|378
1737078900000|2025-01-17 01:55:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|455
1737079200000|2025-01-17 02:00:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|271
1737079500000|2025-01-17 02:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|251
1737079800000|2025-01-17 02:10:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|212
1737080100000|2025-01-17 02:15:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|171
1737080400000|2025-01-17 02:20:00|||||||||117
1737080700000|2025-01-17 02:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|87
1737081000000|2025-01-17 02:30:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|474
1737081300000|2025-01-17 02:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|211
1737081600000|2025-01-17 02:40:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|463
1737081900000|2025-01-17 02:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|12
1737082200000|2025-01-17 02:50:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|219
1737082500000|2025-01-17 02:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|378
1737082800000|2025-01-17 03:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|124
1737083100000|2025-01-17 03:05:00|||||||||1
1737083400000|2025-01-17 03:10:00|||||||||15
1737083700000|2025-01-17 03:15:00|10626.8|10624.8|10625.6|10623.6|10626.8|10624.8|10625.6|10623.6|572
1737084000000|2025-01-17 03:20:00|||||||||49
1737084300000|2025-01-17 03:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|43
1737084600000|2025-01-17 03:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|150
1737084900000|2025-01-17 03:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|530
1737085200000|2025-01-17 03:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|48
1737085500000|2025-01-17 03:45:00|10626.4|10624.4|10626|10624|10626.4|10624.4|10625.6|10623.6|288
1737085800000|2025-01-17 03:50:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|653
1737086100000|2025-01-17 03:55:00|||||||||2
1737086400000|2025-01-17 04:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|331
1737086700000|2025-01-17 04:05:00|||||||||42
1737087000000|2025-01-17 04:10:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|457
1737087300000|2025-01-17 04:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|124
1737087600000|2025-01-17 04:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|303
1737087900000|2025-01-17 04:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|195
1737088200000|2025-01-17 04:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|50
1737088500000|2025-01-17 04:35:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|42
1737088800000|2025-01-17 04:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|170
1737089400000|2025-01-17 04:50:00|||||||||286
1737089700000|2025-01-17 04:55:00|||||||||151
1737090000000|2025-01-17 05:00:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|123
1737090300000|2025-01-17 05:05:00|||||||||122
1737090600000|2025-01-17 05:10:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10626|10624|119
1737090900000|2025-01-17 05:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|40
1737091200000|2025-01-17 05:20:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|270
1737091500000|2025-01-17 05:25:00|||||||||6
1737091800000|2025-01-17 05:30:00|10624.4|10622.4|10624|10622|10624.4|10622.4|10624|10622|421
1737092100000|2025-01-17 05:35:00|||||||||287
1737092400000|2025-01-17 05:40:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|166
1737092700000|2025-01-17 05:45:00|||||||||129
1737093000000|2025-01-17 05:50:00|||||||||102
1737093300000|2025-01-17 05:55:00|||||||||186
1737093600000|2025-01-17 06:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|452
1737093900000|2025-01-17 06:05:00|||||||||84
1737094200000|2025-01-17 06:10:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|753
1737094500000|2025-01-17 06:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|664
1737094800000|2025-01-17 06:20:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|369
1737095100000|2025-01-17 06:25:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|142
1737095400000|2025-01-17 06:30:00|||||||||178
1737095700000|2025-01-17 06:35:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|335
1737096000000|2025-01-17 06:40:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|458
1737096300000|2025-01-17 06:45:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|99
1737096600000|2025-01-17 06:50:00|||||||||212
1737096900000|2025-01-17 06:55:00|||||||||189
1737097200000|2025-01-17 07:00:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|746
1737097500000|2025-01-17 07:05:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|640
1737097800000|2025-01-17 07:10:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|603
1737098100000|2025-01-17 07:15:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|430
1737098400000|2025-01-17 07:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1034
1737098700000|2025-01-17 07:25:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|734
1737099000000|2025-01-17 07:30:00|10623.7|10621.7|10625.6|10623.6|10625.6|10623.6|10623.7|10621.7|612
1737099300000|2025-01-17 07:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|459
1737099600000|2025-01-17 07:40:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|625
1737099900000|2025-01-17 07:45:00|||||||||98
1737100200000|2025-01-17 07:50:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10627.2|10625.2|1002
1737100500000|2025-01-17 07:55:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|2185
1737100800000|2025-01-17 08:00:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|1386
1737101100000|2025-01-17 08:05:00|10631.1|10629.1|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|2494
1737101400000|2025-01-17 08:10:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|2950
1737101700000|2025-01-17 08:15:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|786
1737102000000|2025-01-17 08:20:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1290
1737102300000|2025-01-17 08:25:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1071
1737102600000|2025-01-17 08:30:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|385
1737102900000|2025-01-17 08:35:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|557
1737103200000|2025-01-17 08:40:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|1332
1737103500000|2025-01-17 08:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1117
1737103800000|2025-01-17 08:50:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|265
1737104100000|2025-01-17 08:55:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|760
1737104400000|2025-01-17 09:00:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|358
1737104700000|2025-01-17 09:05:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1332
1737105000000|2025-01-17 09:10:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1843
1737105300000|2025-01-17 09:15:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|1349
1737105600000|2025-01-17 09:20:00|10629.9|10627.9|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|567
1737105900000|2025-01-17 09:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1609
1737106200000|2025-01-17 09:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|348
1737106500000|2025-01-17 09:35:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|749
1737106800000|2025-01-17 09:40:00|10629.5|10627.5|10626.4|10624.4|10629.5|10627.5|10626.4|10624.4|3299
1737107100000|2025-01-17 09:45:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1432
1737107400000|2025-01-17 09:50:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|4333
1737107700000|2025-01-17 09:55:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|1240
1737108000000|2025-01-17 10:00:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|664
1737108300000|2025-01-17 10:05:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|370
1737108600000|2025-01-17 10:10:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|470
1737108900000|2025-01-17 10:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1788
1737109200000|2025-01-17 10:20:00|10629.9|10627.9|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|528
1737109500000|2025-01-17 10:25:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|541
1737109800000|2025-01-17 10:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|1724
1737110100000|2025-01-17 10:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|707
1737110400000|2025-01-17 10:40:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|717
1737110700000|2025-01-17 10:45:00|10628.3|10626.3|10627.2|10625.2|10628.3|10626.3|10626.4|10624.4|454
1737111000000|2025-01-17 10:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|614
1737111300000|2025-01-17 10:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|958
1737111600000|2025-01-17 11:00:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|914
1737111900000|2025-01-17 11:05:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|324
1737112200000|2025-01-17 11:10:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|355
1737112500000|2025-01-17 11:15:00|10630.3|10628.3|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|1648
1737112800000|2025-01-17 11:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1537
1737113100000|2025-01-17 11:25:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|668
1737113400000|2025-01-17 11:30:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1215
1737113700000|2025-01-17 11:35:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|811
1737114000000|2025-01-17 11:40:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|602
1737114300000|2025-01-17 11:45:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|837
1737114600000|2025-01-17 11:50:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|465
1737114900000|2025-01-17 11:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|776
1737115200000|2025-01-17 12:00:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|956
1737115500000|2025-01-17 12:05:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|975
1737115800000|2025-01-17 12:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|2059
1737116100000|2025-01-17 12:15:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|951
1737116400000|2025-01-17 12:20:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1716
1737116700000|2025-01-17 12:25:00|10634.2|10632.2|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|806
1737117000000|2025-01-17 12:30:00|10635|10633|10632.6|10630.6|10635|10633|10632.6|10630.6|3314
1737117300000|2025-01-17 12:35:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|965
1737117600000|2025-01-17 12:40:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1310
1737117900000|2025-01-17 12:45:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1362
1737118200000|2025-01-17 12:50:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1159
1737118500000|2025-01-17 12:55:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1918
1737118800000|2025-01-17 13:00:00|10633.4|10631.4|10635.8|10633.8|10636.5|10634.5|10632.6|10630.6|5766
1737119100000|2025-01-17 13:05:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|2817
1737119400000|2025-01-17 13:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|4351
1737119700000|2025-01-17 13:15:00|10637.3|10635.3|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|6872
1737120000000|2025-01-17 13:20:00|10635|10633|10635.8|10633.8|10637.3|10635.3|10635|10633|2710
1737120300000|2025-01-17 13:25:00|10636.5|10634.5|10636.9|10634.9|10637.3|10635.3|10635.8|10633.8|3437
1737120600000|2025-01-17 13:30:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|2973
1737120900000|2025-01-17 13:35:00|10635|10633|10635|10633|10635.8|10633.8|10632.6|10630.6|2930
1737121200000|2025-01-17 13:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|1663
1737121500000|2025-01-17 13:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1121
1737121800000|2025-01-17 13:50:00|10633.4|10631.4|10631.9|10629.9|10634.2|10632.2|10631.1|10629.1|4015
1737122100000|2025-01-17 13:55:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|5154
1737122400000|2025-01-17 14:00:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|4197
1737122700000|2025-01-17 14:05:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|854
1737123000000|2025-01-17 14:10:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|1392
1737123300000|2025-01-17 14:15:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|4516
1737123600000|2025-01-17 14:20:00|10627.2|10625.2|10621.7|10619.7|10628|10626|10621.7|10619.7|11111
1737123900000|2025-01-17 14:25:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10620.1|10618.1|11615
1737124200000|2025-01-17 14:30:00|10624|10622|10621.7|10619.7|10624.8|10622.8|10620.1|10618.1|9625
1737124500000|2025-01-17 14:35:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10617|10615|7415
1737124800000|2025-01-17 14:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|6027
1737125100000|2025-01-17 14:45:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|2526
1737125400000|2025-01-17 14:50:00|10619.4|10617.4|10621.7|10619.7|10621.7|10619.7|10617.8|10615.8|3433
1737125700000|2025-01-17 14:55:00|10620.9|10618.9|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|4659
1737126000000|2025-01-17 15:00:00|10619.8|10617.8|10620.1|10618.1|10622.5|10620.5|10619.4|10617.4|8396
1737126300000|2025-01-17 15:05:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|1807
1737126600000|2025-01-17 15:10:00|10624|10622|10624|10622|10624|10622|10622.5|10620.5|2176
1737126900000|2025-01-17 15:15:00|10623.3|10621.3|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|2664
1737127200000|2025-01-17 15:20:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|2116
1737127500000|2025-01-17 15:25:00|10624|10622|10626.4|10624.4|10627.2|10625.2|10623.3|10621.3|3606
1737127800000|2025-01-17 15:30:00|10625.6|10623.6|10624|10622|10626.4|10624.4|10623.3|10621.3|4372
1737128100000|2025-01-17 15:35:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|6122
1737128400000|2025-01-17 15:40:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|5236
1737128700000|2025-01-17 15:45:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.1|10618.1|1491
1737129000000|2025-01-17 15:50:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2284
1737129300000|2025-01-17 15:55:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1517
1737129600000|2025-01-17 16:00:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|2496
1737129900000|2025-01-17 16:05:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10617.8|10615.8|3114
1737130200000|2025-01-17 16:10:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|3039
1737130500000|2025-01-17 16:15:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|1937
1737130800000|2025-01-17 16:20:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10614.7|10612.7|3010
1737131100000|2025-01-17 16:25:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|2685
1737131400000|2025-01-17 16:30:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|1958
1737131700000|2025-01-17 16:35:00|10617|10615|10614.7|10612.7|10617|10615|10614.7|10612.7|2500
1737132000000|2025-01-17 16:40:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|3963
1737132300000|2025-01-17 16:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1770
1737132600000|2025-01-17 16:50:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|3661
1737132900000|2025-01-17 16:55:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|5502
1737133200000|2025-01-17 17:00:00|10613.9|10611.9|10614.7|10612.7|10616.2|10614.2|10613.1|10611.1|3016
1737133500000|2025-01-17 17:05:00|10615.1|10613.1|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|3478
1737133800000|2025-01-17 17:10:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|3871
1737134100000|2025-01-17 17:15:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|642
1737134400000|2025-01-17 17:20:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|2020
1737134700000|2025-01-17 17:25:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|1833
1737135000000|2025-01-17 17:30:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|2940
1737135300000|2025-01-17 17:35:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|909
1737135600000|2025-01-17 17:40:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|1421
1737135900000|2025-01-17 17:45:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1746
1737136200000|2025-01-17 17:50:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|2078
1737136500000|2025-01-17 17:55:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|2037
1737136800000|2025-01-17 18:00:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|2077
1737137100000|2025-01-17 18:05:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1504
1737137400000|2025-01-17 18:10:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|1491
1737137700000|2025-01-17 18:15:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|2161
1737138000000|2025-01-17 18:20:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1274
1737138300000|2025-01-17 18:25:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1213
1737138600000|2025-01-17 18:30:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|668
1737138900000|2025-01-17 18:35:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|1472
1737139200000|2025-01-17 18:40:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|407
1737139500000|2025-01-17 18:45:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|685
1737139800000|2025-01-17 18:50:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|1082
1737140100000|2025-01-17 18:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|2662
1737140400000|2025-01-17 19:00:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|2896
1737140700000|2025-01-17 19:05:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|401
1737141000000|2025-01-17 19:10:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|2120
1737141300000|2025-01-17 19:15:00|10617.8|10615.8|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1342
1737141600000|2025-01-17 19:20:00|10616.2|10614.2|10617|10615|10617|10615|10615.5|10613.5|3893
1737141900000|2025-01-17 19:25:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|2562
1737142200000|2025-01-17 19:30:00|10617|10615|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|906
1737142500000|2025-01-17 19:35:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|3201
1737142800000|2025-01-17 19:40:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|2442
1737143100000|2025-01-17 19:45:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|3018
1737143400000|2025-01-17 19:50:00|10617.4|10615.4|10617.8|10615.8|10617.8|10615.8|10617|10615|1323
1737143700000|2025-01-17 19:55:00|10617|10615|10617|10615|10617.8|10615.8|10616.2|10614.2|7198
1737144000000|2025-01-17 20:00:00|10617.8|10615.8|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|4457
1737144300000|2025-01-17 20:05:00|10619.4|10617.4|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1195
1737144600000|2025-01-17 20:10:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|1958
1737144900000|2025-01-17 20:15:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|3259
1737145200000|2025-01-17 20:20:00|10618.6|10616.6|10617|10615|10618.6|10616.6|10617|10615|924
1737145500000|2025-01-17 20:25:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|872
1737145800000|2025-01-17 20:30:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|989
1737146100000|2025-01-17 20:35:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|2951
1737146400000|2025-01-17 20:40:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|1451
1737146700000|2025-01-17 20:45:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|1895
1737147000000|2025-01-17 20:50:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|1643
1737147300000|2025-01-17 20:55:00|10617|10615|10616.2|10614.2|10617|10615|10615.5|10613.5|4855
1737147600000|2025-01-17 21:00:00|10615.8|10613.8|10613.1|10611.1|10616.2|10614.2|10613.1|10611.1|3683
1737147900000|2025-01-17 21:05:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|2117
1737148200000|2025-01-17 21:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|3863
1737148500000|2025-01-17 21:15:00|10612.7|10610.7|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|597
1737148800000|2025-01-17 21:20:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|501
1737149100000|2025-01-17 21:25:00|||||||||854
1737149400000|2025-01-17 21:30:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|544
1737149700000|2025-01-17 21:35:00|||||||||538
1737150000000|2025-01-17 21:40:00|||||||||516
1737150300000|2025-01-17 21:45:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|5108
1737150600000|2025-01-17 21:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|2051
1737150900000|2025-01-17 21:55:00|10611.2|10609.2|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|2044
1737327600000|2025-01-19 23:00:00|10610.8|10608.8|10606.9|10604.9|10610.8|10608.8|10606.9|10604.9|3125
1737327900000|2025-01-19 23:05:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|497
1737328200000|2025-01-19 23:10:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|547
1737328500000|2025-01-19 23:15:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1131
1737328800000|2025-01-19 23:20:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|435
1737329100000|2025-01-19 23:25:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|283
1737329400000|2025-01-19 23:30:00|||||||||54
1737329700000|2025-01-19 23:35:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|48
1737330000000|2025-01-19 23:40:00|||||||||1
1737330300000|2025-01-19 23:45:00|||||||||42
1737330600000|2025-01-19 23:50:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|132
1737330900000|2025-01-19 23:55:00|||||||||64
1737331200000|2025-01-20 00:00:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|217
1737331500000|2025-01-20 00:05:00|||||||||117
1737331800000|2025-01-20 00:10:00|10610|10608|10610|10608|10610|10608|10610|10608|65
1737332100000|2025-01-20 00:15:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|157
1737332400000|2025-01-20 00:20:00|||||||||29
1737332700000|2025-01-20 00:25:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|132
1737333000000|2025-01-20 00:30:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|634
1737333300000|2025-01-20 00:35:00|||||||||8
1737333600000|2025-01-20 00:40:00|||||||||1
1737333900000|2025-01-20 00:45:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|728
1737334200000|2025-01-20 00:50:00|10608|10606|10609.2|10607.2|10609.2|10607.2|10608|10606|1167
1737334500000|2025-01-20 00:55:00|10610|10608|10610|10608|10610|10608|10610|10608|559
1737334800000|2025-01-20 01:00:00|||||||||364
1737335100000|2025-01-20 01:05:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|359
1737335400000|2025-01-20 01:10:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610|10608|778
1737335700000|2025-01-20 01:15:00|10610|10608|10610|10608|10610|10608|10610|10608|546
1737336000000|2025-01-20 01:20:00|||||||||115
1737336300000|2025-01-20 01:25:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|67
1737336600000|2025-01-20 01:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|194
1737336900000|2025-01-20 01:35:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|70
1737337200000|2025-01-20 01:40:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|246
1737337500000|2025-01-20 01:45:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|9
1737337800000|2025-01-20 01:50:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|790
1737338100000|2025-01-20 01:55:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|668
1737338400000|2025-01-20 02:00:00|||||||||26
1737338700000|2025-01-20 02:05:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|74
1737339000000|2025-01-20 02:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|82
1737339300000|2025-01-20 02:15:00|||||||||6
1737339600000|2025-01-20 02:20:00|||||||||2
1737339900000|2025-01-20 02:25:00|||||||||145
1737340200000|2025-01-20 02:30:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|19
1737340800000|2025-01-20 02:40:00|||||||||1
1737341400000|2025-01-20 02:50:00|||||||||368
1737341700000|2025-01-20 02:55:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|86
1737342000000|2025-01-20 03:00:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|131
1737342300000|2025-01-20 03:05:00|||||||||18
1737342600000|2025-01-20 03:10:00|||||||||278
1737342900000|2025-01-20 03:15:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|288
1737343200000|2025-01-20 03:20:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|389
1737343500000|2025-01-20 03:25:00|||||||||50
1737343800000|2025-01-20 03:30:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10
1737344100000|2025-01-20 03:35:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|268
1737344400000|2025-01-20 03:40:00|||||||||137
1737344700000|2025-01-20 03:45:00|||||||||16
1737345000000|2025-01-20 03:50:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|58
1737345300000|2025-01-20 03:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|27
1737345600000|2025-01-20 04:00:00|||||||||24
1737345900000|2025-01-20 04:05:00|||||||||15
1737346200000|2025-01-20 04:10:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|129
1737346500000|2025-01-20 04:15:00|||||||||2
1737346800000|2025-01-20 04:20:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|836
1737347100000|2025-01-20 04:25:00|||||||||2
1737348000000|2025-01-20 04:40:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|216
1737348300000|2025-01-20 04:45:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|77
1737348600000|2025-01-20 04:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|73
1737348900000|2025-01-20 04:55:00|10612.7|10610.7|10613.1|10611.1|10613.1|10611.1|10612.7|10610.7|115
1737349200000|2025-01-20 05:00:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|77
1737349500000|2025-01-20 05:05:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|66
1737349800000|2025-01-20 05:10:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|78
1737350100000|2025-01-20 05:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|66
1737350400000|2025-01-20 05:20:00|||||||||2
1737350700000|2025-01-20 05:25:00|||||||||14
1737351000000|2025-01-20 05:30:00|||||||||105
1737351900000|2025-01-20 05:45:00|||||||||2
1737352200000|2025-01-20 05:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|328
1737352500000|2025-01-20 05:55:00|10613.1|10611.1|10612.3|10610.3|10613.5|10611.5|10612.3|10610.3|111
1737352800000|2025-01-20 06:00:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|197
1737353100000|2025-01-20 06:05:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1541
1737353400000|2025-01-20 06:10:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|171
1737353700000|2025-01-20 06:15:00|||||||||110
1737354000000|2025-01-20 06:20:00|||||||||870
1737354300000|2025-01-20 06:25:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|954
1737354600000|2025-01-20 06:30:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|619
1737354900000|2025-01-20 06:35:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|390
1737355200000|2025-01-20 06:40:00|||||||||279
1737355500000|2025-01-20 06:45:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|870
1737355800000|2025-01-20 06:50:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|410
1737356100000|2025-01-20 06:55:00|10611.9|10609.9|10610|10608|10612.3|10610.3|10610|10608|619
1737356400000|2025-01-20 07:00:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|834
1737356700000|2025-01-20 07:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|541
1737357000000|2025-01-20 07:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1142
1737357300000|2025-01-20 07:15:00|||||||||52
1737357600000|2025-01-20 07:20:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1128
1737357900000|2025-01-20 07:25:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|590
1737358200000|2025-01-20 07:30:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|133
1737358500000|2025-01-20 07:35:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|239
1737358800000|2025-01-20 07:40:00|10612.7|10610.7|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1061
1737359100000|2025-01-20 07:45:00|||||||||203
1737359400000|2025-01-20 07:50:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1019
1737359700000|2025-01-20 07:55:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|354
1737360000000|2025-01-20 08:00:00|10613.9|10611.9|10610.8|10608.8|10613.9|10611.9|10610.8|10608.8|1610
1737360300000|2025-01-20 08:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|1050
1737360600000|2025-01-20 08:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|608
1737360900000|2025-01-20 08:15:00|10609.2|10607.2|10610|10608|10610|10608|10609.2|10607.2|251
1737361200000|2025-01-20 08:20:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10609.2|10607.2|875
1737361500000|2025-01-20 08:25:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|546
1737361800000|2025-01-20 08:30:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|468
1737362100000|2025-01-20 08:35:00|10610|10608|10613.1|10611.1|10613.9|10611.9|10610|10608|449
1737362400000|2025-01-20 08:40:00|10613.5|10611.5|10612.3|10610.3|10613.9|10611.9|10612.3|10610.3|715
1737362700000|2025-01-20 08:45:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|867
1737363000000|2025-01-20 08:50:00|10611.2|10609.2|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|685
1737363300000|2025-01-20 08:55:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|355
1737363600000|2025-01-20 09:00:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|715
1737363900000|2025-01-20 09:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|128
1737364200000|2025-01-20 09:10:00|10610|10608|10606.9|10604.9|10610|10608|10606.9|10604.9|1579
1737364500000|2025-01-20 09:15:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|815
1737364800000|2025-01-20 09:20:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|279
1737365100000|2025-01-20 09:25:00|||||||||138
1737365400000|2025-01-20 09:30:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|280
1737365700000|2025-01-20 09:35:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|554
1737366000000|2025-01-20 09:40:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|894
1737366300000|2025-01-20 09:45:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|816
1737366600000|2025-01-20 09:50:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|435
1737366900000|2025-01-20 09:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|438
1737367200000|2025-01-20 10:00:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|562
1737367500000|2025-01-20 10:05:00|||||||||1060
1737367800000|2025-01-20 10:10:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|96
1737368100000|2025-01-20 10:15:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|288
1737368400000|2025-01-20 10:20:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1160
1737368700000|2025-01-20 10:25:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|166
1737369000000|2025-01-20 10:30:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|259
1737369300000|2025-01-20 10:35:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|285
1737369600000|2025-01-20 10:40:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|341
1737369900000|2025-01-20 10:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|240
1737370200000|2025-01-20 10:50:00|||||||||52
1737370500000|2025-01-20 10:55:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|666
1737370800000|2025-01-20 11:00:00|10606.5|10604.5|10606.1|10604.1|10606.5|10604.5|10606.1|10604.1|107
1737371100000|2025-01-20 11:05:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|583
1737371400000|2025-01-20 11:10:00|||||||||72
1737371700000|2025-01-20 11:15:00|||||||||88
1737372000000|2025-01-20 11:20:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|107
1737372300000|2025-01-20 11:25:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|231
1737372600000|2025-01-20 11:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|209
1737372900000|2025-01-20 11:35:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|415
1737373200000|2025-01-20 11:40:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|130
1737373500000|2025-01-20 11:45:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|433
1737373800000|2025-01-20 11:50:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|267
1737374100000|2025-01-20 11:55:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1581
1737374400000|2025-01-20 12:00:00|10606.9|10604.9|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|1892
1737374700000|2025-01-20 12:05:00|||||||||107
1737375000000|2025-01-20 12:10:00|||||||||303
1737375300000|2025-01-20 12:15:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|478
1737375600000|2025-01-20 12:20:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|509
1737375900000|2025-01-20 12:25:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|416
1737376200000|2025-01-20 12:30:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|820
1737376500000|2025-01-20 12:35:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|41
1737376800000|2025-01-20 12:40:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|231
1737377100000|2025-01-20 12:45:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|294
1737377400000|2025-01-20 12:50:00|||||||||62
1737377700000|2025-01-20 12:55:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|282
1737378000000|2025-01-20 13:00:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|141
1737378300000|2025-01-20 13:05:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10604.1|10602.1|773
1737378600000|2025-01-20 13:10:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|119
1737378900000|2025-01-20 13:15:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|313
1737379200000|2025-01-20 13:20:00|||||||||135
1737379500000|2025-01-20 13:25:00|10603.7|10601.7|10603|10601|10604.5|10602.5|10603|10601|1863
1737379800000|2025-01-20 13:30:00|10603.7|10601.7|10615.5|10613.5|10615.5|10613.5|10603|10601|8191
1737380100000|2025-01-20 13:35:00|10614.7|10612.7|10613.1|10611.1|10615.5|10613.5|10611.5|10609.5|2160
1737380400000|2025-01-20 13:40:00|10612.3|10610.3|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|1299
1737380700000|2025-01-20 13:45:00|10615.5|10613.5|10617|10615|10618.6|10616.6|10615.5|10613.5|2949
1737381000000|2025-01-20 13:50:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617|10615|1140
1737381300000|2025-01-20 13:55:00|10618.6|10616.6|10621.7|10619.7|10622.5|10620.5|10618.6|10616.6|4034
1737381600000|2025-01-20 14:00:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|886
1737381900000|2025-01-20 14:05:00|10621.3|10619.3|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|861
1737382200000|2025-01-20 14:10:00|10621.7|10619.7|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|756
1737382500000|2025-01-20 14:15:00|10619.4|10617.4|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|717
1737382800000|2025-01-20 14:20:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|747
1737383100000|2025-01-20 14:25:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|803
1737383400000|2025-01-20 14:30:00|10622.5|10620.5|10624|10622|10624|10622|10620.9|10618.9|1435
1737383700000|2025-01-20 14:35:00|10623.7|10621.7|10622.5|10620.5|10624|10622|10621.7|10619.7|871
1737384000000|2025-01-20 14:40:00|10621.7|10619.7|10628.7|10626.7|10629.5|10627.5|10621.7|10619.7|5012
1737384300000|2025-01-20 14:45:00|10629.5|10627.5|10628|10626|10630.3|10628.3|10627.2|10625.2|1697
1737384600000|2025-01-20 14:50:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|483
1737384900000|2025-01-20 14:55:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10625.6|10623.6|3806
1737385200000|2025-01-20 15:00:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10624|10622|1705
1737385500000|2025-01-20 15:05:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|432
1737385800000|2025-01-20 15:10:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1276
1737386100000|2025-01-20 15:15:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1327
1737386400000|2025-01-20 15:20:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1178
1737386700000|2025-01-20 15:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|943
1737387000000|2025-01-20 15:30:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|1253
1737387300000|2025-01-20 15:35:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|351
1737387600000|2025-01-20 15:40:00|10625.2|10623.2|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|709
1737387900000|2025-01-20 15:45:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|2438
1737388200000|2025-01-20 15:50:00|10624.8|10622.8|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|1443
1737388500000|2025-01-20 15:55:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|698
1737388800000|2025-01-20 16:00:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|79
1737389100000|2025-01-20 16:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|793
1737389400000|2025-01-20 16:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|1116
1737389700000|2025-01-20 16:15:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|763
1737390000000|2025-01-20 16:20:00|||||||||428
1737390300000|2025-01-20 16:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|156
1737390600000|2025-01-20 16:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|295
1737390900000|2025-01-20 16:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1011
1737391200000|2025-01-20 16:40:00|||||||||624
1737391500000|2025-01-20 16:45:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|211
1737391800000|2025-01-20 16:50:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1393
1737392100000|2025-01-20 16:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1317
1737392400000|2025-01-20 17:00:00|10624.4|10622.4|10624.4|10622.4|10624.8|10622.8|10624|10622|992
1737392700000|2025-01-20 17:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|281
1737393000000|2025-01-20 17:10:00|10624|10622|10624|10622|10624|10622|10624|10622|157
1737393300000|2025-01-20 17:15:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|720
1737393600000|2025-01-20 17:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|88
1737393900000|2025-01-20 17:25:00|10624|10622|10624|10622|10624|10622|10617.8|10615.8|2864
1737394200000|2025-01-20 17:30:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|310
1737394500000|2025-01-20 17:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|383
1737394800000|2025-01-20 17:40:00|||||||||263
1737395100000|2025-01-20 17:45:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10626|10624|149
1737395400000|2025-01-20 17:50:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|237
1737395700000|2025-01-20 17:55:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|157
1737414000000|2025-01-20 23:00:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10629.5|10627.5|1689
1737414300000|2025-01-20 23:05:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|952
1737414600000|2025-01-20 23:10:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|370
1737414900000|2025-01-20 23:15:00|10632.6|10630.6|10640.5|10638.5|10641.2|10639.2|10631.9|10629.9|2200
1737415200000|2025-01-20 23:20:00|10639.7|10637.7|10639.7|10637.7|10642|10640|10639.7|10637.7|1985
1737415500000|2025-01-20 23:25:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|644
1737415800000|2025-01-20 23:30:00|10639.3|10637.3|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|1771
1737416100000|2025-01-20 23:35:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|919
1737416400000|2025-01-20 23:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|1498
1737416700000|2025-01-20 23:45:00|10639.7|10637.7|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|1055
1737417000000|2025-01-20 23:50:00|10642|10640|10644.4|10642.4|10644.4|10642.4|10642|10640|1026
1737417300000|2025-01-20 23:55:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|973
1737417600000|2025-01-21 00:00:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|1364
1737417900000|2025-01-21 00:05:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|609
1737418200000|2025-01-21 00:10:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1674
1737418500000|2025-01-21 00:15:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|973
1737418800000|2025-01-21 00:20:00|10647.5|10645.5|10646.7|10644.7|10649|10647|10646.7|10644.7|1163
1737419100000|2025-01-21 00:25:00|10647.5|10645.5|10644.4|10642.4|10647.5|10645.5|10644.4|10642.4|1159
1737419400000|2025-01-21 00:30:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|663
1737419700000|2025-01-21 00:35:00|10644.8|10642.8|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|899
1737420000000|2025-01-21 00:40:00|10642.8|10640.8|10646.7|10644.7|10646.7|10644.7|10642.8|10640.8|594
1737420300000|2025-01-21 00:45:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|575
1737420600000|2025-01-21 00:50:00|10645.9|10643.9|10633.4|10631.4|10646.7|10644.7|10631.9|10629.9|6858
1737420900000|2025-01-21 00:55:00|10632.6|10630.6|10635|10633|10635|10633|10631.1|10629.1|3307
1737421200000|2025-01-21 01:00:00|10634.2|10632.2|10635.8|10633.8|10638.1|10636.1|10634.2|10632.2|2285
1737421500000|2025-01-21 01:05:00|10635|10633|10631.9|10629.9|10635|10633|10631.9|10629.9|1476
1737421800000|2025-01-21 01:10:00|10632.6|10630.6|10639.7|10637.7|10639.7|10637.7|10631.9|10629.9|2271
1737422100000|2025-01-21 01:15:00|10638.9|10636.9|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|2877
1737422400000|2025-01-21 01:20:00|10640.1|10638.1|10641.2|10639.2|10642|10640|10638.9|10636.9|1864
1737422700000|2025-01-21 01:25:00|10642|10640|10646.7|10644.7|10647.5|10645.5|10641.2|10639.2|2611
1737423000000|2025-01-21 01:30:00|10645.9|10643.9|10642.8|10640.8|10646.7|10644.7|10642|10640|2836
1737423300000|2025-01-21 01:35:00|10642|10640|10642|10640|10643.6|10641.6|10642|10640|1329
1737423600000|2025-01-21 01:40:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1423
1737423900000|2025-01-21 01:45:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|403
1737424200000|2025-01-21 01:50:00|10642.8|10640.8|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|492
1737424500000|2025-01-21 01:55:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|666
1737424800000|2025-01-21 02:00:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1059
1737425100000|2025-01-21 02:05:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1188
1737425400000|2025-01-21 02:10:00|10645.1|10643.1|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|905
1737425700000|2025-01-21 02:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|620
1737426000000|2025-01-21 02:20:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|436
1737426300000|2025-01-21 02:25:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|563
1737426600000|2025-01-21 02:30:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|481
1737426900000|2025-01-21 02:35:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|253
1737427200000|2025-01-21 02:40:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|558
1737427500000|2025-01-21 02:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|311
1737427800000|2025-01-21 02:50:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|238
1737428100000|2025-01-21 02:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|427
1737428400000|2025-01-21 03:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|679
1737428700000|2025-01-21 03:05:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|437
1737429000000|2025-01-21 03:10:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|730
1737429300000|2025-01-21 03:15:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|1852
1737429600000|2025-01-21 03:20:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|539
1737429900000|2025-01-21 03:25:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|788
1737430200000|2025-01-21 03:30:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|122
1737430500000|2025-01-21 03:35:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|366
1737430800000|2025-01-21 03:40:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|910
1737431100000|2025-01-21 03:45:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|203
1737431400000|2025-01-21 03:50:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|875
1737431700000|2025-01-21 03:55:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|122
1737432000000|2025-01-21 04:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|241
1737432300000|2025-01-21 04:05:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|258
1737432600000|2025-01-21 04:10:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|344
1737432900000|2025-01-21 04:15:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|288
1737433200000|2025-01-21 04:20:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|77
1737433500000|2025-01-21 04:25:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|128
1737433800000|2025-01-21 04:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|82
1737434400000|2025-01-21 04:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|107
1737434700000|2025-01-21 04:45:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|84
1737435000000|2025-01-21 04:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|141
1737435300000|2025-01-21 04:55:00|10647.1|10645.1|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|131
1737435600000|2025-01-21 05:00:00|||||||||37
1737435900000|2025-01-21 05:05:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|82
1737436200000|2025-01-21 05:10:00|||||||||34
1737436500000|2025-01-21 05:15:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|587
1737436800000|2025-01-21 05:20:00|10646.3|10644.3|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|306
1737437100000|2025-01-21 05:25:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|193
1737437400000|2025-01-21 05:30:00|||||||||7
1737437700000|2025-01-21 05:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|670
1737438000000|2025-01-21 05:40:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1163
1737438300000|2025-01-21 05:45:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|301
1737438600000|2025-01-21 05:50:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1207
1737438900000|2025-01-21 05:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|710
1737439200000|2025-01-21 06:00:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|104
1737439500000|2025-01-21 06:05:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|398
1737439800000|2025-01-21 06:10:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|1153
1737440100000|2025-01-21 06:15:00|10640.1|10638.1|10639.7|10637.7|10640.1|10638.1|10638.9|10636.9|642
1737440400000|2025-01-21 06:20:00|10640.1|10638.1|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|518
1737440700000|2025-01-21 06:25:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|74
1737441000000|2025-01-21 06:30:00|||||||||53
1737441300000|2025-01-21 06:35:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|643
1737441600000|2025-01-21 06:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|415
1737441900000|2025-01-21 06:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|834
1737442200000|2025-01-21 06:50:00|10639.7|10637.7|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|2360
1737442500000|2025-01-21 06:55:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2656
1737442800000|2025-01-21 07:00:00|10636.5|10634.5|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|2295
1737443100000|2025-01-21 07:05:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|2009
1737443400000|2025-01-21 07:10:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|1247
1737443700000|2025-01-21 07:15:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|650
1737444000000|2025-01-21 07:20:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|480
1737444300000|2025-01-21 07:25:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|1790
1737444600000|2025-01-21 07:30:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10638.1|10636.1|850
1737444900000|2025-01-21 07:35:00|10640.1|10638.1|10636.5|10634.5|10640.5|10638.5|10636.5|10634.5|1779
1737445200000|2025-01-21 07:40:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|1485
1737445500000|2025-01-21 07:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1419
1737445800000|2025-01-21 07:50:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|810
1737446100000|2025-01-21 07:55:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1309
1737446400000|2025-01-21 08:00:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10630.3|10628.3|2503
1737446700000|2025-01-21 08:05:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|1918
1737447000000|2025-01-21 08:10:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1931
1737447300000|2025-01-21 08:15:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1292
1737447600000|2025-01-21 08:20:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|961
1737447900000|2025-01-21 08:25:00|10631.5|10629.5|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|865
1737448200000|2025-01-21 08:30:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|413
1737448500000|2025-01-21 08:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|454
1737448800000|2025-01-21 08:40:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|935
1737449100000|2025-01-21 08:45:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1024
1737449400000|2025-01-21 08:50:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1032
1737449700000|2025-01-21 08:55:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1401
1737450000000|2025-01-21 09:00:00|10628.7|10626.7|10627.2|10625.2|10629.5|10627.5|10626.4|10624.4|1766
1737450300000|2025-01-21 09:05:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|668
1737450600000|2025-01-21 09:10:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|281
1737450900000|2025-01-21 09:15:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|1726
1737451200000|2025-01-21 09:20:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|817
1737451500000|2025-01-21 09:25:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|89
1737451800000|2025-01-21 09:30:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|948
1737452100000|2025-01-21 09:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|4038
1737452400000|2025-01-21 09:40:00|10628|10626|10628|10626|10628.7|10626.7|10627.2|10625.2|1408
1737452700000|2025-01-21 09:45:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1174
1737453000000|2025-01-21 09:50:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1130
1737453300000|2025-01-21 09:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1107
1737453600000|2025-01-21 10:00:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|476
1737453900000|2025-01-21 10:05:00|10629.1|10627.1|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1079
1737454200000|2025-01-21 10:10:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|600
1737454500000|2025-01-21 10:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|871
1737454800000|2025-01-21 10:20:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|459
1737455100000|2025-01-21 10:25:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|280
1737455400000|2025-01-21 10:30:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|264
1737455700000|2025-01-21 10:35:00|||||||||208
1737456000000|2025-01-21 10:40:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1343
1737456300000|2025-01-21 10:45:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|373
1737456600000|2025-01-21 10:50:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|463
1737456900000|2025-01-21 10:55:00|10626.4|10624.4|10623.3|10621.3|10627.2|10625.2|10623.3|10621.3|3799
1737457200000|2025-01-21 11:00:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|842
1737457500000|2025-01-21 11:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|823
1737457800000|2025-01-21 11:10:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1572
1737458100000|2025-01-21 11:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1148
1737458400000|2025-01-21 11:20:00|10623.7|10621.7|10622.5|10620.5|10623.7|10621.7|10622.5|10620.5|822
1737458700000|2025-01-21 11:25:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1445
1737459000000|2025-01-21 11:30:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|512
1737459300000|2025-01-21 11:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|860
1737459600000|2025-01-21 11:40:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|574
1737459900000|2025-01-21 11:45:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.1|10620.1|584
1737460200000|2025-01-21 11:50:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|591
1737460500000|2025-01-21 11:55:00|10622.1|10620.1|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1438
1737460800000|2025-01-21 12:00:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|2218
1737461100000|2025-01-21 12:05:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|461
1737461400000|2025-01-21 12:10:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|1070
1737461700000|2025-01-21 12:15:00|10624.8|10622.8|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|413
1737462000000|2025-01-21 12:20:00|10626.4|10624.4|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|514
1737462300000|2025-01-21 12:25:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|790
1737462600000|2025-01-21 12:30:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|1362
1737462900000|2025-01-21 12:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|848
1737463200000|2025-01-21 12:40:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10626.4|10624.4|1279
1737463500000|2025-01-21 12:45:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|624
1737463800000|2025-01-21 12:50:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|2111
1737464100000|2025-01-21 12:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10624|10622|2757
1737464400000|2025-01-21 13:00:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1909
1737464700000|2025-01-21 13:05:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10625.6|10623.6|5449
1737465000000|2025-01-21 13:10:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|3139
1737465300000|2025-01-21 13:15:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|4119
1737465600000|2025-01-21 13:20:00|10628|10626|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|6493
1737465900000|2025-01-21 13:25:00|10628|10626|10627.2|10625.2|10628|10626|10625.6|10623.6|5913
1737466200000|2025-01-21 13:30:00|10628|10626|10632.6|10630.6|10634.2|10632.2|10627.2|10625.2|4710
1737466500000|2025-01-21 13:35:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|4059
1737466800000|2025-01-21 13:40:00|10630.3|10628.3|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|3099
1737467100000|2025-01-21 13:45:00|10631.9|10629.9|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|2912
1737467400000|2025-01-21 13:50:00|10630.3|10628.3|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|3854
1737467700000|2025-01-21 13:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|3341
1737468000000|2025-01-21 14:00:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|4137
1737468300000|2025-01-21 14:05:00|10631.1|10629.1|10631.9|10629.9|10633.4|10631.4|10630.3|10628.3|4209
1737468600000|2025-01-21 14:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1418
1737468900000|2025-01-21 14:15:00|10631.9|10629.9|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|1380
1737469200000|2025-01-21 14:20:00|10631.1|10629.1|10631.9|10629.9|10633.4|10631.4|10631.1|10629.1|3184
1737469500000|2025-01-21 14:25:00|10632.6|10630.6|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|2116
1737469800000|2025-01-21 14:30:00|10630.3|10628.3|10627.2|10625.2|10630.3|10628.3|10626.4|10624.4|4511
1737470100000|2025-01-21 14:35:00|10628|10626|10625.6|10623.6|10628|10626|10624|10622|6946
1737470400000|2025-01-21 14:40:00|10626.4|10624.4|10628|10626|10628|10626|10625.6|10623.6|3973
1737470700000|2025-01-21 14:45:00|10627.2|10625.2|10624.8|10622.8|10628|10626|10623.3|10621.3|4673
1737471000000|2025-01-21 14:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|2426
1737471300000|2025-01-21 14:55:00|10624|10622|10624|10622|10625.6|10623.6|10623.3|10621.3|1921
1737471600000|2025-01-21 15:00:00|10624.8|10622.8|10628|10626|10628|10626|10624.8|10622.8|3685
1737471900000|2025-01-21 15:05:00|10627.2|10625.2|10624.8|10622.8|10627.2|10625.2|10621.7|10619.7|5927
1737472200000|2025-01-21 15:10:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10622.5|10620.5|3195
1737472500000|2025-01-21 15:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|2307
1737472800000|2025-01-21 15:20:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|1781
1737473100000|2025-01-21 15:25:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|2884
1737473400000|2025-01-21 15:30:00|10626|10624|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|3018
1737473700000|2025-01-21 15:35:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10626.4|10624.4|2661
1737474000000|2025-01-21 15:40:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628|10626|5158
1737474300000|2025-01-21 15:45:00|10629.5|10627.5|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1811
1737474600000|2025-01-21 15:50:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|1818
1737474900000|2025-01-21 15:55:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|8204
1737475200000|2025-01-21 16:00:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|2003
1737475500000|2025-01-21 16:05:00|10628|10626|10625.6|10623.6|10628|10626|10625.6|10623.6|1126
1737475800000|2025-01-21 16:10:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2388
1737476100000|2025-01-21 16:15:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1028
1737476400000|2025-01-21 16:20:00|10626.4|10624.4|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|1699
1737476700000|2025-01-21 16:25:00|10625.6|10623.6|10628|10626|10628|10626|10625.6|10623.6|1040
1737477000000|2025-01-21 16:30:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1401
1737477300000|2025-01-21 16:35:00|10628|10626|10626.4|10624.4|10628|10626|10625.6|10623.6|882
1737477600000|2025-01-21 16:40:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2120
1737477900000|2025-01-21 16:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1247
1737478200000|2025-01-21 16:50:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1127
1737478500000|2025-01-21 16:55:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624|10622|2786
1737478800000|2025-01-21 17:00:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624|10622|2197
1737479100000|2025-01-21 17:05:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1730
1737479400000|2025-01-21 17:10:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1325
1737479700000|2025-01-21 17:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|1465
1737480000000|2025-01-21 17:20:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1211
1737480300000|2025-01-21 17:25:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|1655
1737480600000|2025-01-21 17:30:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|3086
1737480900000|2025-01-21 17:35:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1758
1737481200000|2025-01-21 17:40:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|1686
1737481500000|2025-01-21 17:45:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|2542
1737481800000|2025-01-21 17:50:00|10621.7|10619.7|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|6672
1737482100000|2025-01-21 17:55:00|10617.8|10615.8|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|3907
1737482400000|2025-01-21 18:00:00|10617|10615|10619.4|10617.4|10619.4|10617.4|10617|10615|2207
1737482700000|2025-01-21 18:05:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|1344
1737483000000|2025-01-21 18:10:00|10620.1|10618.1|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1946
1737483300000|2025-01-21 18:15:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|845
1737483600000|2025-01-21 18:20:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|631
1737483900000|2025-01-21 18:25:00|||||||||92
1737484200000|2025-01-21 18:30:00|10621.3|10619.3|10621.7|10619.7|10622.5|10620.5|10621.3|10619.3|1235
1737484500000|2025-01-21 18:35:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.1|10620.1|1978
1737484800000|2025-01-21 18:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|1396
1737485100000|2025-01-21 18:45:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|2777
1737485400000|2025-01-21 18:50:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|1305
1737485700000|2025-01-21 18:55:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|894
1737486000000|2025-01-21 19:00:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1582
1737486300000|2025-01-21 19:05:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|1760
1737486600000|2025-01-21 19:10:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|519
1737486900000|2025-01-21 19:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|779
1737487200000|2025-01-21 19:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|2227
1737487500000|2025-01-21 19:25:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624|10622|1579
1737487800000|2025-01-21 19:30:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|1759
1737488100000|2025-01-21 19:35:00|10624.4|10622.4|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|1677
1737488400000|2025-01-21 19:40:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|808
1737488700000|2025-01-21 19:45:00|10622.5|10620.5|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|1623
1737489000000|2025-01-21 19:50:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10622.5|10620.5|2076
1737489300000|2025-01-21 19:55:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|5158
1737489600000|2025-01-21 20:00:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|5051
1737489900000|2025-01-21 20:05:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|2163
1737490200000|2025-01-21 20:10:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|1508
1737490500000|2025-01-21 20:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1056
1737490800000|2025-01-21 20:20:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|1206
1737491100000|2025-01-21 20:25:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10624|10622|1240
1737491400000|2025-01-21 20:30:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2242
1737491700000|2025-01-21 20:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2344
1737492000000|2025-01-21 20:40:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|2159
1737492300000|2025-01-21 20:45:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|2480
1737492600000|2025-01-21 20:50:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|2701
1737492900000|2025-01-21 20:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|6360
1737493200000|2025-01-21 21:00:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|4124
1737493500000|2025-01-21 21:05:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|2544
1737493800000|2025-01-21 21:10:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2567
1737494100000|2025-01-21 21:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|3705
1737494400000|2025-01-21 21:20:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|2495
1737494700000|2025-01-21 21:25:00|10626.4|10624.4|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|3146
1737495000000|2025-01-21 21:30:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1283
1737495300000|2025-01-21 21:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|1340
1737495600000|2025-01-21 21:40:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|2020
1737495900000|2025-01-21 21:45:00|||||||||1452
1737496200000|2025-01-21 21:50:00|||||||||1013
1737496500000|2025-01-21 21:55:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|1920
1737500400000|2025-01-21 23:00:00|10623.3|10621.3|10623.3|10621.3|10624.8|10622.8|10622.9|10620.9|846
1737500700000|2025-01-21 23:05:00|10622.5|10620.5|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|603
1737501000000|2025-01-21 23:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|479
1737501300000|2025-01-21 23:15:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|277
1737501600000|2025-01-21 23:20:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|349
1737501900000|2025-01-21 23:25:00|||||||||73
1737502200000|2025-01-21 23:30:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|56
1737502500000|2025-01-21 23:35:00|||||||||119
1737502800000|2025-01-21 23:40:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|229
1737503100000|2025-01-21 23:45:00|10621.3|10619.3|10622.5|10620.5|10622.5|10620.5|10621.3|10619.3|60
1737503400000|2025-01-21 23:50:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|91
1737503700000|2025-01-21 23:55:00|10621.7|10619.7|10621.7|10619.7|10622.1|10620.1|10621.7|10619.7|146
1737504000000|2025-01-22 00:00:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|446
1737504300000|2025-01-22 00:05:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|202
1737504600000|2025-01-22 00:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|628
1737504900000|2025-01-22 00:15:00|10620.1|10618.1|10617|10615|10620.1|10618.1|10617|10615|1138
1737505200000|2025-01-22 00:20:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10617|10615|1053
1737505500000|2025-01-22 00:25:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|224
1737505800000|2025-01-22 00:30:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617|10615|519
1737506100000|2025-01-22 00:35:00|10618.2|10616.2|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|430
1737506400000|2025-01-22 00:40:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|518
1737506700000|2025-01-22 00:45:00|10617|10615|10617|10615|10617|10615|10617|10615|399
1737507000000|2025-01-22 00:50:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|442
1737507300000|2025-01-22 00:55:00|10615.5|10613.5|10616.2|10614.2|10616.6|10614.6|10615.5|10613.5|232
1737507600000|2025-01-22 01:00:00|10617|10615|10615.5|10613.5|10617|10615|10615.5|10613.5|314
1737507900000|2025-01-22 01:05:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10616.2|10614.2|910
1737508200000|2025-01-22 01:10:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|745
1737508500000|2025-01-22 01:15:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|258
1737508800000|2025-01-22 01:20:00|10617.4|10615.4|10617.8|10615.8|10618.6|10616.6|10617.4|10615.4|1070
1737509100000|2025-01-22 01:25:00|||||||||35
1737509400000|2025-01-22 01:30:00|10618.6|10616.6|10616.6|10614.6|10618.6|10616.6|10616.6|10614.6|737
1737509700000|2025-01-22 01:35:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|370
1737510000000|2025-01-22 01:40:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|265
1737510300000|2025-01-22 01:45:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617|10615|281
1737510600000|2025-01-22 01:50:00|||||||||328
1737510900000|2025-01-22 01:55:00|||||||||368
1737511200000|2025-01-22 02:00:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|78
1737511500000|2025-01-22 02:05:00|||||||||183
1737511800000|2025-01-22 02:10:00|||||||||351
1737512100000|2025-01-22 02:15:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1091
1737512400000|2025-01-22 02:20:00|10620.1|10618.1|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|63
1737512700000|2025-01-22 02:25:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|419
1737513000000|2025-01-22 02:30:00|10619.4|10617.4|10618.6|10616.6|10619.8|10617.8|10618.6|10616.6|485
1737513300000|2025-01-22 02:35:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|157
1737513600000|2025-01-22 02:40:00|10618.6|10616.6|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|143
1737513900000|2025-01-22 02:45:00|||||||||430
1737514200000|2025-01-22 02:50:00|||||||||10
1737514500000|2025-01-22 02:55:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|224
1737514800000|2025-01-22 03:00:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|164
1737515100000|2025-01-22 03:05:00|||||||||157
1737515400000|2025-01-22 03:10:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|289
1737515700000|2025-01-22 03:15:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|147
1737516000000|2025-01-22 03:20:00|||||||||566
1737516300000|2025-01-22 03:25:00|||||||||5
1737516600000|2025-01-22 03:30:00|10617|10615|10617|10615|10617|10615|10617|10615|166
1737516900000|2025-01-22 03:35:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|192
1737517200000|2025-01-22 03:40:00|10617|10615|10617|10615|10617|10615|10617|10615|79
1737517500000|2025-01-22 03:45:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10615.5|10613.5|447
1737517800000|2025-01-22 03:50:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|569
1737518100000|2025-01-22 03:55:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|413
1737518400000|2025-01-22 04:00:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|420
1737518700000|2025-01-22 04:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|1188
1737519000000|2025-01-22 04:10:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|2564
1737519300000|2025-01-22 04:15:00|||||||||2
1737519600000|2025-01-22 04:20:00|||||||||103
1737519900000|2025-01-22 04:25:00|||||||||232
1737520500000|2025-01-22 04:35:00|||||||||5
1737520800000|2025-01-22 04:40:00|||||||||230
1737521100000|2025-01-22 04:45:00|||||||||23
1737521400000|2025-01-22 04:50:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|83
1737521700000|2025-01-22 04:55:00|||||||||108
1737522000000|2025-01-22 05:00:00|||||||||33
1737522300000|2025-01-22 05:05:00|||||||||2
1737522600000|2025-01-22 05:10:00|||||||||1
1737523200000|2025-01-22 05:20:00|||||||||813
1737523500000|2025-01-22 05:25:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10618.6|10616.6|414
1737523800000|2025-01-22 05:30:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|18
1737524100000|2025-01-22 05:35:00|||||||||101
1737524700000|2025-01-22 05:45:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|702
1737525000000|2025-01-22 05:50:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|768
1737525300000|2025-01-22 05:55:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|156
1737525600000|2025-01-22 06:00:00|10620.1|10618.1|10620.1|10618.1|10620.1|10618.1|10619.4|10617.4|1210
1737525900000|2025-01-22 06:05:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|346
1737526200000|2025-01-22 06:10:00|||||||||325
1737526500000|2025-01-22 06:15:00|||||||||80
1737526800000|2025-01-22 06:20:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|703
1737527100000|2025-01-22 06:25:00|||||||||858
1737527400000|2025-01-22 06:30:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|756
1737527700000|2025-01-22 06:35:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|938
1737528000000|2025-01-22 06:40:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|207
1737528300000|2025-01-22 06:45:00|||||||||460
1737528600000|2025-01-22 06:50:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|674
1737528900000|2025-01-22 06:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|279
1737529200000|2025-01-22 07:00:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|158
1737529500000|2025-01-22 07:05:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|249
1737529800000|2025-01-22 07:10:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|122
1737530100000|2025-01-22 07:15:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|446
1737530400000|2025-01-22 07:20:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|755
1737530700000|2025-01-22 07:25:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|382
1737531000000|2025-01-22 07:30:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10618.6|10616.6|346
1737531300000|2025-01-22 07:35:00|10618.6|10616.6|10620.9|10618.9|10621.7|10619.7|10618.6|10616.6|620
1737531600000|2025-01-22 07:40:00|10621.7|10619.7|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|1104
1737531900000|2025-01-22 07:45:00|10620.1|10618.1|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|738
1737532200000|2025-01-22 07:50:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|479
1737532500000|2025-01-22 07:55:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10619.4|10617.4|1362
1737532800000|2025-01-22 08:00:00|10620.1|10618.1|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|2011
1737533100000|2025-01-22 08:05:00|10619.4|10617.4|10620.1|10618.1|10620.1|10618.1|10618.6|10616.6|603
1737533400000|2025-01-22 08:10:00|10619.4|10617.4|10620.1|10618.1|10620.9|10618.9|10619.4|10617.4|2794
1737533700000|2025-01-22 08:15:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|988
1737534000000|2025-01-22 08:20:00|10620.1|10618.1|10620.9|10618.9|10620.9|10618.9|10619.4|10617.4|1351
1737534300000|2025-01-22 08:25:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|1154
1737534600000|2025-01-22 08:30:00|10621.7|10619.7|10627.2|10625.2|10628|10626|10621.7|10619.7|2571
1737534900000|2025-01-22 08:35:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|2271
1737535200000|2025-01-22 08:40:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1618
1737535500000|2025-01-22 08:45:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|1131
1737535800000|2025-01-22 08:50:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|726
1737536100000|2025-01-22 08:55:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|729
1737536400000|2025-01-22 09:00:00|10628|10626|10626.4|10624.4|10628|10626|10625.6|10623.6|861
1737536700000|2025-01-22 09:05:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|744
1737537000000|2025-01-22 09:10:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10626.4|10624.4|1262
1737537300000|2025-01-22 09:15:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|215
1737537600000|2025-01-22 09:20:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|1485
1737537900000|2025-01-22 09:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628|10626|468
1737538200000|2025-01-22 09:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1079
1737538500000|2025-01-22 09:35:00|10628|10626|10630.3|10628.3|10630.3|10628.3|10628|10626|1009
1737538800000|2025-01-22 09:40:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|391
1737539100000|2025-01-22 09:45:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|415
1737539400000|2025-01-22 09:50:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|896
1737539700000|2025-01-22 09:55:00|||||||||56
1737540000000|2025-01-22 10:00:00|10627.6|10625.6|10626.4|10624.4|10628|10626|10626.4|10624.4|893
1737540300000|2025-01-22 10:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|105
1737540600000|2025-01-22 10:10:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1383
1737540900000|2025-01-22 10:15:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1229
1737541200000|2025-01-22 10:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|396
1737541500000|2025-01-22 10:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|94
1737541800000|2025-01-22 10:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|715
1737542100000|2025-01-22 10:35:00|10626.8|10624.8|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1139
1737542400000|2025-01-22 10:40:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|489
1737542700000|2025-01-22 10:45:00|||||||||872
1737543000000|2025-01-22 10:50:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|277
1737543300000|2025-01-22 10:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|672
1737543600000|2025-01-22 11:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|763
1737543900000|2025-01-22 11:05:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|352
1737544200000|2025-01-22 11:10:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|453
1737544500000|2025-01-22 11:15:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|454
1737544800000|2025-01-22 11:20:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|758
1737545100000|2025-01-22 11:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|297
1737545400000|2025-01-22 11:30:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|602
1737545700000|2025-01-22 11:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|533
1737546000000|2025-01-22 11:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|267
1737546300000|2025-01-22 11:45:00|||||||||67
1737546600000|2025-01-22 11:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10623.3|10621.3|803
1737546900000|2025-01-22 11:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|941
1737547200000|2025-01-22 12:00:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1183
1737547500000|2025-01-22 12:05:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|268
1737547800000|2025-01-22 12:10:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|589
1737548100000|2025-01-22 12:15:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|834
1737548400000|2025-01-22 12:20:00|10621.3|10619.3|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|380
1737548700000|2025-01-22 12:25:00|10621.3|10619.3|10619.4|10617.4|10621.7|10619.7|10619.4|10617.4|1316
1737549000000|2025-01-22 12:30:00|10620.1|10618.1|10623.3|10621.3|10623.3|10621.3|10620.1|10618.1|545
1737549300000|2025-01-22 12:35:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10622.5|10620.5|2103
1737549600000|2025-01-22 12:40:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10624|10622|2740
1737549900000|2025-01-22 12:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1151
1737550200000|2025-01-22 12:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|1649
1737550500000|2025-01-22 12:55:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10624.8|10622.8|2686
1737550800000|2025-01-22 13:00:00|10626.4|10624.4|10625.6|10623.6|10628|10626|10625.6|10623.6|1935
1737551100000|2025-01-22 13:05:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|1716
1737551400000|2025-01-22 13:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1034
1737551700000|2025-01-22 13:15:00|10624.8|10622.8|10628|10626|10628|10626|10624.8|10622.8|1775
1737552000000|2025-01-22 13:20:00|10628.7|10626.7|10624.8|10622.8|10629.5|10627.5|10624.8|10622.8|2709
1737552300000|2025-01-22 13:25:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1865
1737552600000|2025-01-22 13:30:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624|10622|1111
1737552900000|2025-01-22 13:35:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|1958
1737553200000|2025-01-22 13:40:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1614
1737553500000|2025-01-22 13:45:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1454
1737553800000|2025-01-22 13:50:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|2863
1737554100000|2025-01-22 13:55:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|1205
1737554400000|2025-01-22 14:00:00|10629.5|10627.5|10628|10626|10630.3|10628.3|10627.2|10625.2|2042
1737554700000|2025-01-22 14:05:00|10627.6|10625.6|10625.6|10623.6|10627.6|10625.6|10625.6|10623.6|1748
1737555000000|2025-01-22 14:10:00|10624.8|10622.8|10624|10622|10626.4|10624.4|10624|10622|3596
1737555300000|2025-01-22 14:15:00|10624.8|10622.8|10626.4|10624.4|10626.4|10624.4|10624|10622|2938
1737555600000|2025-01-22 14:20:00|10625.6|10623.6|10627.2|10625.2|10628|10626|10624.8|10622.8|3962
1737555900000|2025-01-22 14:25:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|1869
1737556200000|2025-01-22 14:30:00|10624.8|10622.8|10622.5|10620.5|10625.6|10623.6|10621.7|10619.7|3902
1737556500000|2025-01-22 14:35:00|10621.7|10619.7|10622.5|10620.5|10624|10622|10620.9|10618.9|3503
1737556800000|2025-01-22 14:40:00|10623.3|10621.3|10620.9|10618.9|10623.3|10621.3|10620.9|10618.9|1443
1737557100000|2025-01-22 14:45:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3336
1737557400000|2025-01-22 14:50:00|10623.3|10621.3|10619.4|10617.4|10623.3|10621.3|10619.4|10617.4|2931
1737557700000|2025-01-22 14:55:00|10618.6|10616.6|10620.1|10618.1|10620.9|10618.9|10618.6|10616.6|1958
1737558000000|2025-01-22 15:00:00|10620.9|10618.9|10624|10622|10624|10622|10620.1|10618.1|3742
1737558300000|2025-01-22 15:05:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|2856
1737558600000|2025-01-22 15:10:00|10624.8|10622.8|10623.3|10621.3|10625.6|10623.6|10622.5|10620.5|3405
1737558900000|2025-01-22 15:15:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|2981
1737559200000|2025-01-22 15:20:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10619.4|10617.4|1769
1737559500000|2025-01-22 15:25:00|10620.9|10618.9|10618.6|10616.6|10620.9|10618.9|10617|10615|8226
1737559800000|2025-01-22 15:30:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|3002
1737560100000|2025-01-22 15:35:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|2161
1737560400000|2025-01-22 15:40:00|10620.1|10618.1|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|3650
1737560700000|2025-01-22 15:45:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|3083
1737561000000|2025-01-22 15:50:00|10618.6|10616.6|10616.2|10614.2|10619.4|10617.4|10616.2|10614.2|8719
1737561300000|2025-01-22 15:55:00|10616.6|10614.6|10615.5|10613.5|10617|10615|10615.5|10613.5|12372
1737561600000|2025-01-22 16:00:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10613.1|10611.1|3313
1737561900000|2025-01-22 16:05:00|10614.7|10612.7|10617|10615|10617|10615|10614.7|10612.7|6119
1737562200000|2025-01-22 16:10:00|10617.8|10615.8|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|2212
1737562500000|2025-01-22 16:15:00|10615.5|10613.5|10615.5|10613.5|10617|10615|10614.7|10612.7|1218
1737562800000|2025-01-22 16:20:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1910
1737563100000|2025-01-22 16:25:00|10615.1|10613.1|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|8259
1737563400000|2025-01-22 16:30:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10611.5|10609.5|3571
1737563700000|2025-01-22 16:35:00|10613.9|10611.9|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|1938
1737564000000|2025-01-22 16:40:00|10614.3|10612.3|10613.1|10611.1|10614.3|10612.3|10612.3|10610.3|1851
1737564300000|2025-01-22 16:45:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|1438
1737564600000|2025-01-22 16:50:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10612.3|10610.3|1152
1737564900000|2025-01-22 16:55:00|10613.1|10611.1|10611.5|10609.5|10613.9|10611.9|10610.8|10608.8|5910
1737565200000|2025-01-22 17:00:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|3670
1737565500000|2025-01-22 17:05:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|5834
1737565800000|2025-01-22 17:10:00|10613.1|10611.1|10610.8|10608.8|10613.1|10611.1|10610.8|10608.8|1928
1737566100000|2025-01-22 17:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|1740
1737566400000|2025-01-22 17:20:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10607.6|10605.6|11506
1737566700000|2025-01-22 17:25:00|10608.4|10606.4|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|2344
1737567000000|2025-01-22 17:30:00|10607.3|10605.3|10607.6|10605.6|10608.4|10606.4|10607.3|10605.3|4813
1737567300000|2025-01-22 17:35:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|3036
1737567600000|2025-01-22 17:40:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|5412
1737567900000|2025-01-22 17:45:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1376
1737568200000|2025-01-22 17:50:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|2024
1737568500000|2025-01-22 17:55:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|2982
1737568800000|2025-01-22 18:00:00|10607.6|10605.6|10608.4|10606.4|10610.8|10608.8|10607.6|10605.6|6303
1737569100000|2025-01-22 18:05:00|10607.6|10605.6|10609.2|10607.2|10610|10608|10607.6|10605.6|1163
1737569400000|2025-01-22 18:10:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2260
1737569700000|2025-01-22 18:15:00|10609.2|10607.2|10610.8|10608.8|10610.8|10608.8|10608.4|10606.4|4694
1737570000000|2025-01-22 18:20:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|3284
1737570300000|2025-01-22 18:25:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|1566
1737570600000|2025-01-22 18:30:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1318
1737570900000|2025-01-22 18:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|1720
1737571200000|2025-01-22 18:40:00|10610|10608|10610|10608|10610.8|10608.8|10609.2|10607.2|1807
1737571500000|2025-01-22 18:45:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|1024
1737571800000|2025-01-22 18:50:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|1313
1737572100000|2025-01-22 18:55:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|1151
1737572400000|2025-01-22 19:00:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|3056
1737572700000|2025-01-22 19:05:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1465
1737573000000|2025-01-22 19:10:00|10613.9|10611.9|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|3237
1737573300000|2025-01-22 19:15:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|2092
1737573600000|2025-01-22 19:20:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|3428
1737573900000|2025-01-22 19:25:00|10611.2|10609.2|10612.3|10610.3|10612.3|10610.3|10611.2|10609.2|2866
1737574200000|2025-01-22 19:30:00|||||||||1093
1737574500000|2025-01-22 19:35:00|10613.1|10611.1|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|1690
1737574800000|2025-01-22 19:40:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|640
1737575100000|2025-01-22 19:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|4661
1737575400000|2025-01-22 19:50:00|10613.1|10611.1|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|3654
1737575700000|2025-01-22 19:55:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|4544
1737576000000|2025-01-22 20:00:00|10612.3|10610.3|10613.9|10611.9|10613.9|10611.9|10611.5|10609.5|4235
1737576300000|2025-01-22 20:05:00|10614.7|10612.7|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2273
1737576600000|2025-01-22 20:10:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|1934
1737576900000|2025-01-22 20:15:00|10616.2|10614.2|10615.5|10613.5|10617|10615|10614.7|10612.7|1153
1737577200000|2025-01-22 20:20:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|1434
1737577500000|2025-01-22 20:25:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10613.1|10611.1|2039
1737577800000|2025-01-22 20:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|497
1737578100000|2025-01-22 20:35:00|10614.7|10612.7|10613.1|10611.1|10614.7|10612.7|10613.1|10611.1|1022
1737578400000|2025-01-22 20:40:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|1819
1737578700000|2025-01-22 20:45:00|||||||||788
1737579000000|2025-01-22 20:50:00|10613.9|10611.9|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|2187
1737579300000|2025-01-22 20:55:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|5382
1737579600000|2025-01-22 21:00:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2558
1737579900000|2025-01-22 21:05:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1737
1737580200000|2025-01-22 21:10:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|2616
1737580500000|2025-01-22 21:15:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|2974
1737580800000|2025-01-22 21:20:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|2087
1737581100000|2025-01-22 21:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|1070
1737581400000|2025-01-22 21:30:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|832
1737581700000|2025-01-22 21:35:00|||||||||955
1737582000000|2025-01-22 21:40:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1444
1737582300000|2025-01-22 21:45:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1163
1737582600000|2025-01-22 21:50:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1246
1737582900000|2025-01-22 21:55:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1383
1737586800000|2025-01-22 23:00:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|351
1737587100000|2025-01-22 23:05:00|||||||||81
1737587400000|2025-01-22 23:10:00|10610|10608|10610|10608|10610|10608|10610|10608|124
1737587700000|2025-01-22 23:15:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|587
1737588000000|2025-01-22 23:20:00|||||||||93
1737588300000|2025-01-22 23:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|299
1737588600000|2025-01-22 23:30:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|279
1737588900000|2025-01-22 23:35:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|439
1737589200000|2025-01-22 23:40:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|186
1737589500000|2025-01-22 23:45:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|169
1737589800000|2025-01-22 23:50:00|10609.6|10607.6|10610|10608|10610|10608|10609.2|10607.2|130
1737590100000|2025-01-22 23:55:00|||||||||4
1737590400000|2025-01-23 00:00:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|96
1737590700000|2025-01-23 00:05:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.6|10607.6|250
1737591000000|2025-01-23 00:10:00|||||||||113
1737591300000|2025-01-23 00:15:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|257
1737591600000|2025-01-23 00:20:00|||||||||56
1737591900000|2025-01-23 00:25:00|10610|10608|10609.2|10607.2|10610.8|10608.8|10609.2|10607.2|547
1737592200000|2025-01-23 00:30:00|10609.6|10607.6|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|870
1737592500000|2025-01-23 00:35:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|451
1737592800000|2025-01-23 00:40:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|441
1737593100000|2025-01-23 00:45:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|236
1737593400000|2025-01-23 00:50:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|306
1737593700000|2025-01-23 00:55:00|10610.8|10608.8|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|689
1737594000000|2025-01-23 01:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|874
1737594300000|2025-01-23 01:05:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|121
1737594600000|2025-01-23 01:10:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|409
1737594900000|2025-01-23 01:15:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|1036
1737595200000|2025-01-23 01:20:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|358
1737595500000|2025-01-23 01:25:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10610|10608|932
1737595800000|2025-01-23 01:30:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|472
1737596100000|2025-01-23 01:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|128
1737596400000|2025-01-23 01:40:00|||||||||138
1737596700000|2025-01-23 01:45:00|||||||||4
1737597000000|2025-01-23 01:50:00|10610|10608|10610|10608|10610.4|10608.4|10610|10608|348
1737597300000|2025-01-23 01:55:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|440
1737597600000|2025-01-23 02:00:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|304
1737597900000|2025-01-23 02:05:00|||||||||9
1737598200000|2025-01-23 02:10:00|10610|10608|10610|10608|10610|10608|10610|10608|165
1737598500000|2025-01-23 02:15:00|||||||||50
1737598800000|2025-01-23 02:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|463
1737599100000|2025-01-23 02:25:00|||||||||30
1737599400000|2025-01-23 02:30:00|||||||||46
1737599700000|2025-01-23 02:35:00|||||||||2
1737600000000|2025-01-23 02:40:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|760
1737600300000|2025-01-23 02:45:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|359
1737600600000|2025-01-23 02:50:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|311
1737600900000|2025-01-23 02:55:00|||||||||506
1737601200000|2025-01-23 03:00:00|||||||||1
1737601500000|2025-01-23 03:05:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|162
1737601800000|2025-01-23 03:10:00|||||||||2
1737602100000|2025-01-23 03:15:00|||||||||3
1737602400000|2025-01-23 03:20:00|||||||||2
1737602700000|2025-01-23 03:25:00|||||||||1
1737603000000|2025-01-23 03:30:00|||||||||1
1737603300000|2025-01-23 03:35:00|||||||||356
1737603600000|2025-01-23 03:40:00|||||||||79
1737603900000|2025-01-23 03:45:00|||||||||1
1737604200000|2025-01-23 03:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|35
1737604500000|2025-01-23 03:55:00|||||||||115
1737604800000|2025-01-23 04:00:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|367
1737605100000|2025-01-23 04:05:00|||||||||145
1737605400000|2025-01-23 04:10:00|||||||||265
1737605700000|2025-01-23 04:15:00|||||||||233
1737606000000|2025-01-23 04:20:00|||||||||67
1737606300000|2025-01-23 04:25:00|||||||||81
1737606600000|2025-01-23 04:30:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|261
1737606900000|2025-01-23 04:35:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|58
1737607200000|2025-01-23 04:40:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|359
1737607500000|2025-01-23 04:45:00|||||||||84
1737607800000|2025-01-23 04:50:00|||||||||120
1737608100000|2025-01-23 04:55:00|||||||||280
1737608400000|2025-01-23 05:00:00|||||||||110
1737608700000|2025-01-23 05:05:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|98
1737609000000|2025-01-23 05:10:00|||||||||87
1737609300000|2025-01-23 05:15:00|||||||||213
1737609600000|2025-01-23 05:20:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|112
1737609900000|2025-01-23 05:25:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|565
1737610200000|2025-01-23 05:30:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|454
1737610500000|2025-01-23 05:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|139
1737610800000|2025-01-23 05:40:00|||||||||411
1737611100000|2025-01-23 05:45:00|||||||||53
1737611400000|2025-01-23 05:50:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|118
1737611700000|2025-01-23 05:55:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|130
1737612000000|2025-01-23 06:00:00|10611.5|10609.5|10611.5|10609.5|10611.5|10609.5|10610.8|10608.8|187
1737612300000|2025-01-23 06:05:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|115
1737612600000|2025-01-23 06:10:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|235
1737612900000|2025-01-23 06:15:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|68
1737613200000|2025-01-23 06:20:00|||||||||203
1737613800000|2025-01-23 06:30:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|633
1737614100000|2025-01-23 06:35:00|||||||||77
1737614400000|2025-01-23 06:40:00|||||||||2
1737614700000|2025-01-23 06:45:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|358
1737615000000|2025-01-23 06:50:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|115
1737615300000|2025-01-23 06:55:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|147
1737615600000|2025-01-23 07:00:00|10612.3|10610.3|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|228
1737615900000|2025-01-23 07:05:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|311
1737616200000|2025-01-23 07:10:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|758
1737616500000|2025-01-23 07:15:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|516
1737616800000|2025-01-23 07:20:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|804
1737617100000|2025-01-23 07:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|428
1737617400000|2025-01-23 07:30:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|392
1737617700000|2025-01-23 07:35:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|322
1737618000000|2025-01-23 07:40:00|||||||||7
1737618300000|2025-01-23 07:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|954
1737618600000|2025-01-23 07:50:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|906
1737618900000|2025-01-23 07:55:00|10615.1|10613.1|10614.7|10612.7|10615.1|10613.1|10614.7|10612.7|210
1737619200000|2025-01-23 08:00:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|1995
1737619500000|2025-01-23 08:05:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|706
1737619800000|2025-01-23 08:10:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|1517
1737620100000|2025-01-23 08:15:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10612.3|10610.3|260
1737620400000|2025-01-23 08:20:00|10613.9|10611.9|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|832
1737620700000|2025-01-23 08:25:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|522
1737621000000|2025-01-23 08:30:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|1147
1737621300000|2025-01-23 08:35:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610|10608|1396
1737621600000|2025-01-23 08:40:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|369
1737621900000|2025-01-23 08:45:00|||||||||480
1737622200000|2025-01-23 08:50:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|433
1737622500000|2025-01-23 08:55:00|10610|10608|10610.8|10608.8|10611.5|10609.5|10610|10608|1447
1737622800000|2025-01-23 09:00:00|||||||||420
1737623100000|2025-01-23 09:05:00|10610|10608|10610|10608|10610|10608|10610|10608|879
1737623400000|2025-01-23 09:10:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10609.2|10607.2|1548
1737623700000|2025-01-23 09:15:00|10609.2|10607.2|10607.6|10605.6|10610|10608|10607.6|10605.6|1617
1737624000000|2025-01-23 09:20:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|2907
1737624300000|2025-01-23 09:25:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1401
1737624600000|2025-01-23 09:30:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|1256
1737624900000|2025-01-23 09:35:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1207
1737625200000|2025-01-23 09:40:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|649
1737625500000|2025-01-23 09:45:00|10606.9|10604.9|10606.1|10604.1|10607.6|10605.6|10606.1|10604.1|598
1737625800000|2025-01-23 09:50:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|929
1737626100000|2025-01-23 09:55:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|1880
1737626400000|2025-01-23 10:00:00|10608|10606|10608.4|10606.4|10609.2|10607.2|10608|10606|1613
1737626700000|2025-01-23 10:05:00|10608|10606|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1092
1737627000000|2025-01-23 10:10:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|495
1737627300000|2025-01-23 10:15:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|418
1737627600000|2025-01-23 10:20:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1511
1737627900000|2025-01-23 10:25:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2541
1737628200000|2025-01-23 10:30:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|938
1737628500000|2025-01-23 10:35:00|10604.5|10602.5|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1616
1737628800000|2025-01-23 10:40:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10603.7|10601.7|1146
1737629100000|2025-01-23 10:45:00|10603.7|10601.7|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|740
1737629400000|2025-01-23 10:50:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|891
1737629700000|2025-01-23 10:55:00|||||||||575
1737630000000|2025-01-23 11:00:00|||||||||485
1737630300000|2025-01-23 11:05:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10603.7|10601.7|1275
1737630600000|2025-01-23 11:10:00|10603|10601|10603|10601|10603|10601|10603|10601|1948
1737630900000|2025-01-23 11:15:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|1450
1737631200000|2025-01-23 11:20:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|1967
1737631500000|2025-01-23 11:25:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10602.2|10600.2|969
1737631800000|2025-01-23 11:30:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|276
1737632100000|2025-01-23 11:35:00|10601.8|10599.8|10604.5|10602.5|10604.5|10602.5|10601.8|10599.8|2805
1737632400000|2025-01-23 11:40:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|670
1737632700000|2025-01-23 11:45:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|492
1737633000000|2025-01-23 11:50:00|||||||||376
1737633300000|2025-01-23 11:55:00|10604.5|10602.5|10603|10601|10604.5|10602.5|10603|10601|2037
1737633600000|2025-01-23 12:00:00|10603.7|10601.7|10604.5|10602.5|10604.9|10602.9|10603.7|10601.7|2473
1737633900000|2025-01-23 12:05:00|10604.1|10602.1|10601.4|10599.4|10604.5|10602.5|10601|10599|4371
1737634200000|2025-01-23 12:10:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|2045
1737634500000|2025-01-23 12:15:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599|10597|1599
1737634800000|2025-01-23 12:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1279
1737635100000|2025-01-23 12:25:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|1066
1737635400000|2025-01-23 12:30:00|10600.2|10598.2|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1085
1737635700000|2025-01-23 12:35:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|634
1737636000000|2025-01-23 12:40:00|10601.4|10599.4|10601.4|10599.4|10603|10601|10601.4|10599.4|3079
1737636300000|2025-01-23 12:45:00|10600.6|10598.6|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|1720
1737636600000|2025-01-23 12:50:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|2137
1737636900000|2025-01-23 12:55:00|10600.6|10598.6|10599|10597|10600.6|10598.6|10599|10597|1654
1737637200000|2025-01-23 13:00:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10598.3|10596.3|4375
1737637500000|2025-01-23 13:05:00|10601|10599|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|4588
1737637800000|2025-01-23 13:10:00|10601|10599|10600.6|10598.6|10601.4|10599.4|10599|10597|2463
1737638100000|2025-01-23 13:15:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|2031
1737638400000|2025-01-23 13:20:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|1880
1737638700000|2025-01-23 13:25:00|10602.2|10600.2|10603|10601|10603.7|10601.7|10602.2|10600.2|5601
1737639000000|2025-01-23 13:30:00|10603.3|10601.3|10606.1|10604.1|10606.1|10604.1|10601.4|10599.4|9257
1737639300000|2025-01-23 13:35:00|10606.9|10604.9|10608.4|10606.4|10608.4|10606.4|10606.1|10604.1|6386
1737639600000|2025-01-23 13:40:00|10609.2|10607.2|10606.9|10604.9|10610.8|10608.8|10606.9|10604.9|4290
1737639900000|2025-01-23 13:45:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|3733
1737640200000|2025-01-23 13:50:00|10605.7|10603.7|10606.9|10604.9|10608.4|10606.4|10605.3|10603.3|2527
1737640500000|2025-01-23 13:55:00|10606.5|10604.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|3115
1737640800000|2025-01-23 14:00:00|10606.9|10604.9|10605.3|10603.3|10607.6|10605.6|10603.7|10601.7|3829
1737641100000|2025-01-23 14:05:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|4598
1737641400000|2025-01-23 14:10:00|10603|10601|10601.4|10599.4|10603|10601|10600.6|10598.6|2710
1737641700000|2025-01-23 14:15:00|10600.6|10598.6|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|4506
1737642000000|2025-01-23 14:20:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10598.3|10596.3|2091
1737642300000|2025-01-23 14:25:00|10598.3|10596.3|10595.1|10593.1|10599|10597|10595.1|10593.1|6492
1737642600000|2025-01-23 14:30:00|10595.9|10593.9|10598.3|10596.3|10598.3|10596.3|10595.1|10593.1|7464
1737642900000|2025-01-23 14:35:00|10599|10597|10600.6|10598.6|10600.6|10598.6|10598.3|10596.3|3782
1737643200000|2025-01-23 14:40:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10600.6|10598.6|6105
1737643500000|2025-01-23 14:45:00|10603|10601|10601.4|10599.4|10603|10601|10600.6|10598.6|4478
1737643800000|2025-01-23 14:50:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599|10597|5196
1737644100000|2025-01-23 14:55:00|10601.4|10599.4|10599.8|10597.8|10601.4|10599.4|10599.8|10597.8|3235
1737644400000|2025-01-23 15:00:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10599.8|10597.8|3384
1737644700000|2025-01-23 15:05:00|10599.8|10597.8|10602.2|10600.2|10603|10601|10599.8|10597.8|3517
1737645000000|2025-01-23 15:10:00|10603|10601|10603|10601|10603.7|10601.7|10602.2|10600.2|2000
1737645300000|2025-01-23 15:15:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|3755
1737645600000|2025-01-23 15:20:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599|10597|1986
1737645900000|2025-01-23 15:25:00|10599|10597|10599|10597|10600.6|10598.6|10599|10597|2101
1737646200000|2025-01-23 15:30:00|10598.3|10596.3|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|1490
1737646500000|2025-01-23 15:35:00|10600.6|10598.6|10603|10601|10603|10601|10599.8|10597.8|5362
1737646800000|2025-01-23 15:40:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|3058
1737647100000|2025-01-23 15:45:00|10601|10599|10599|10597|10601|10599|10598.3|10596.3|3351
1737647400000|2025-01-23 15:50:00|10599.8|10597.8|10600.6|10598.6|10601.4|10599.4|10599|10597|3439
1737647700000|2025-01-23 15:55:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|5568
1737648000000|2025-01-23 16:00:00|10599.8|10597.8|10598.3|10596.3|10601.4|10599.4|10598.3|10596.3|3017
1737648300000|2025-01-23 16:05:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10598.3|10596.3|3803
1737648600000|2025-01-23 16:10:00|10599|10597|10603.7|10601.7|10604.5|10602.5|10595.9|10593.9|10901
1737648900000|2025-01-23 16:15:00|10603|10601|10603.7|10601.7|10607.6|10605.6|10602.2|10600.2|11091
1737649200000|2025-01-23 16:20:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10604.5|10602.5|3731
1737649500000|2025-01-23 16:25:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.1|10604.1|6423
1737649800000|2025-01-23 16:30:00|10606.9|10604.9|10608.4|10606.4|10609.2|10607.2|10606.1|10604.1|3840
1737650100000|2025-01-23 16:35:00|10607.6|10605.6|10606.9|10604.9|10609.2|10607.2|10605.3|10603.3|5126
1737650400000|2025-01-23 16:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|6631
1737650700000|2025-01-23 16:45:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|2473
1737651000000|2025-01-23 16:50:00|10610|10608|10606.9|10604.9|10610|10608|10605.3|10603.3|5048
1737651300000|2025-01-23 16:55:00|10607.6|10605.6|10604.5|10602.5|10607.6|10605.6|10604.5|10602.5|4079
1737651600000|2025-01-23 17:00:00|10605.3|10603.3|10603|10601|10605.3|10603.3|10602.2|10600.2|4862
1737651900000|2025-01-23 17:05:00|10603.7|10601.7|10601.4|10599.4|10603.7|10601.7|10601.4|10599.4|5052
1737652200000|2025-01-23 17:10:00|10602.2|10600.2|10603.7|10601.7|10603.7|10601.7|10601.4|10599.4|4898
1737652500000|2025-01-23 17:15:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|2638
1737652800000|2025-01-23 17:20:00|10603|10601|10604.5|10602.5|10604.5|10602.5|10603|10601|1103
1737653100000|2025-01-23 17:25:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|887
1737653400000|2025-01-23 17:30:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10604.5|10602.5|5589
1737653700000|2025-01-23 17:35:00|10606.1|10604.1|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|3598
1737654000000|2025-01-23 17:40:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|1404
1737654300000|2025-01-23 17:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1016
1737654600000|2025-01-23 17:50:00|10609.2|10607.2|10607.6|10605.6|10610|10608|10607.6|10605.6|2613
1737654900000|2025-01-23 17:55:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|3046
1737655200000|2025-01-23 18:00:00|10608.4|10606.4|10606.1|10604.1|10608.4|10606.4|10605.3|10603.3|6330
1737655500000|2025-01-23 18:05:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|3255
1737655800000|2025-01-23 18:10:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|2005
1737656100000|2025-01-23 18:15:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1818
1737656400000|2025-01-23 18:20:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|3114
1737656700000|2025-01-23 18:25:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|4906
1737657000000|2025-01-23 18:30:00|10607.6|10605.6|10606.1|10604.1|10607.6|10605.6|10605.3|10603.3|1818
1737657300000|2025-01-23 18:35:00|10606.9|10604.9|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|1353
1737657600000|2025-01-23 18:40:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|1335
1737657900000|2025-01-23 18:45:00|10606.5|10604.5|10605.3|10603.3|10606.5|10604.5|10605.3|10603.3|755
1737658200000|2025-01-23 18:50:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|1335
1737658500000|2025-01-23 18:55:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10605.3|10603.3|510
1737658800000|2025-01-23 19:00:00|10605.7|10603.7|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|2407
1737659100000|2025-01-23 19:05:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|1259
1737659400000|2025-01-23 19:10:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1529
1737659700000|2025-01-23 19:15:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1597
1737660000000|2025-01-23 19:20:00|10606.1|10604.1|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|2415
1737660300000|2025-01-23 19:25:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|925
1737660600000|2025-01-23 19:30:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|3240
1737660900000|2025-01-23 19:35:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|806
1737661200000|2025-01-23 19:40:00|10608.4|10606.4|10606.9|10604.9|10608.4|10606.4|10606.9|10604.9|1428
1737661500000|2025-01-23 19:45:00|10607.6|10605.6|10608.4|10606.4|10609.2|10607.2|10606.9|10604.9|3145
1737661800000|2025-01-23 19:50:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|772
1737662100000|2025-01-23 19:55:00|10610|10608|10607.6|10605.6|10610|10608|10607.6|10605.6|5017
1737662400000|2025-01-23 20:00:00|10608.4|10606.4|10605.3|10603.3|10608.4|10606.4|10605.3|10603.3|3500
1737662700000|2025-01-23 20:05:00|10606.1|10604.1|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|3923
1737663000000|2025-01-23 20:10:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1858
1737663300000|2025-01-23 20:15:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1235
1737663600000|2025-01-23 20:20:00|10606.9|10604.9|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|775
1737663900000|2025-01-23 20:25:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|1458
1737664200000|2025-01-23 20:30:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|3216
1737664500000|2025-01-23 20:35:00|10607.6|10605.6|10606.9|10604.9|10608.4|10606.4|10606.1|10604.1|1585
1737664800000|2025-01-23 20:40:00|10607.6|10605.6|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|2280
1737665100000|2025-01-23 20:45:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|1518
1737665400000|2025-01-23 20:50:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|1342
1737665700000|2025-01-23 20:55:00|10605.3|10603.3|10606.1|10604.1|10606.1|10604.1|10605.3|10603.3|5037
1737666000000|2025-01-23 21:00:00|10605.3|10603.3|10604.5|10602.5|10605.3|10603.3|10604.5|10602.5|2742
1737666300000|2025-01-23 21:05:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1100
1737666600000|2025-01-23 21:10:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|1299
1737666900000|2025-01-23 21:15:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|2216
1737667200000|2025-01-23 21:20:00|10604.5|10602.5|10605.3|10603.3|10605.3|10603.3|10604.5|10602.5|1975
1737667500000|2025-01-23 21:25:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10603.7|10601.7|1711
1737667800000|2025-01-23 21:30:00|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|10605.3|10603.3|1257
1737668100000|2025-01-23 21:35:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1000
1737668400000|2025-01-23 21:40:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10605.3|10603.3|1306
1737668700000|2025-01-23 21:45:00|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|10604.5|10602.5|2160
1737669000000|2025-01-23 21:50:00|||||||||1582
1737669300000|2025-01-23 21:55:00|||||||||1137
1737673200000|2025-01-23 23:00:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|420
1737673500000|2025-01-23 23:05:00|||||||||135
1737673800000|2025-01-23 23:10:00|||||||||25
1737674100000|2025-01-23 23:15:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.9|10604.9|356
1737674400000|2025-01-23 23:20:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|146
1737674700000|2025-01-23 23:25:00|||||||||58
1737675000000|2025-01-23 23:30:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|126
1737675600000|2025-01-23 23:40:00|||||||||399
1737675900000|2025-01-23 23:45:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|248
1737676200000|2025-01-23 23:50:00|10608|10606|10607.6|10605.6|10608|10606|10607.6|10605.6|129
1737676500000|2025-01-23 23:55:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|310
1737676800000|2025-01-24 00:00:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|231
1737677100000|2025-01-24 00:05:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|246
1737677400000|2025-01-24 00:10:00|||||||||51
1737677700000|2025-01-24 00:15:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|106
1737678000000|2025-01-24 00:20:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|328
1737678300000|2025-01-24 00:25:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|2669
1737678600000|2025-01-24 00:30:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|1212
1737678900000|2025-01-24 00:35:00|||||||||763
1737679200000|2025-01-24 00:40:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|103
1737679500000|2025-01-24 00:45:00|||||||||189
1737679800000|2025-01-24 00:50:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|372
1737680100000|2025-01-24 00:55:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|498
1737680400000|2025-01-24 01:00:00|10608|10606|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|1675
1737680700000|2025-01-24 01:05:00|10609.2|10607.2|10609.2|10607.2|10609.2|10607.2|10608.4|10606.4|622
1737681000000|2025-01-24 01:10:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|734
1737681300000|2025-01-24 01:15:00|10610.8|10608.8|10610|10608|10610.8|10608.8|10610|10608|342
1737681600000|2025-01-24 01:20:00|||||||||200
1737681900000|2025-01-24 01:25:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|355
1737682200000|2025-01-24 01:30:00|10610|10608|10610|10608|10610|10608|10610|10608|273
1737682500000|2025-01-24 01:35:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|400
1737682800000|2025-01-24 01:40:00|10610.4|10608.4|10611.5|10609.5|10611.5|10609.5|10610|10608|235
1737683100000|2025-01-24 01:45:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|964
1737683400000|2025-01-24 01:50:00|||||||||468
1737683700000|2025-01-24 01:55:00|||||||||277
1737684000000|2025-01-24 02:00:00|||||||||597
1737684300000|2025-01-24 02:05:00|||||||||458
1737684600000|2025-01-24 02:10:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|871
1737684900000|2025-01-24 02:15:00|10613.9|10611.9|10617|10615|10618.6|10616.6|10613.9|10611.9|6097
1737685200000|2025-01-24 02:20:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|2309
1737685500000|2025-01-24 02:25:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1334
1737685800000|2025-01-24 02:30:00|10615.8|10613.8|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|1047
1737686100000|2025-01-24 02:35:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|993
1737686400000|2025-01-24 02:40:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|546
1737686700000|2025-01-24 02:45:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|628
1737687000000|2025-01-24 02:50:00|||||||||237
1737687300000|2025-01-24 02:55:00|10616.6|10614.6|10617|10615|10617|10615|10616.2|10614.2|625
1737687600000|2025-01-24 03:00:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|973
1737687900000|2025-01-24 03:05:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|133
1737688200000|2025-01-24 03:10:00|10617|10615|10617|10615|10617|10615|10616.2|10614.2|642
1737688500000|2025-01-24 03:15:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|793
1737688800000|2025-01-24 03:20:00|10615.8|10613.8|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|230
1737689100000|2025-01-24 03:25:00|10616.2|10614.2|10616.2|10614.2|10617|10615|10615.5|10613.5|408
1737689400000|2025-01-24 03:30:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|806
1737689700000|2025-01-24 03:35:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10615.5|10613.5|314
1737690000000|2025-01-24 03:40:00|10615.5|10613.5|10617|10615|10617.8|10615.8|10615.5|10613.5|901
1737690300000|2025-01-24 03:45:00|10617.4|10615.4|10617.8|10615.8|10618.6|10616.6|10617.4|10615.4|426
1737690600000|2025-01-24 03:50:00|||||||||59
1737690900000|2025-01-24 03:55:00|||||||||281
1737691200000|2025-01-24 04:00:00|10617|10615|10617|10615|10617|10615|10617|10615|233
1737691500000|2025-01-24 04:05:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|74
1737691800000|2025-01-24 04:10:00|10617|10615|10617|10615|10617|10615|10617|10615|446
1737692100000|2025-01-24 04:15:00|10616.6|10614.6|10616.2|10614.2|10617|10615|10616.2|10614.2|334
1737692400000|2025-01-24 04:20:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|399
1737692700000|2025-01-24 04:25:00|10616.2|10614.2|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|141
1737693000000|2025-01-24 04:30:00|||||||||34
1737693300000|2025-01-24 04:35:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|177
1737693600000|2025-01-24 04:40:00|||||||||268
1737693900000|2025-01-24 04:45:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|215
1737694200000|2025-01-24 04:50:00|||||||||378
1737694800000|2025-01-24 05:00:00|10613.9|10611.9|10615.5|10613.5|10615.5|10613.5|10613.9|10611.9|331
1737695100000|2025-01-24 05:05:00|||||||||55
1737695400000|2025-01-24 05:10:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|274
1737695700000|2025-01-24 05:15:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|583
1737696000000|2025-01-24 05:20:00|||||||||49
1737696300000|2025-01-24 05:25:00|||||||||211
1737696600000|2025-01-24 05:30:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|17
1737696900000|2025-01-24 05:35:00|10613.5|10611.5|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|272
1737697200000|2025-01-24 05:40:00|10613.9|10611.9|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|323
1737697500000|2025-01-24 05:45:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|74
1737697800000|2025-01-24 05:50:00|||||||||64
1737698100000|2025-01-24 05:55:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10614.7|10612.7|1284
1737698400000|2025-01-24 06:00:00|10615.1|10613.1|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|680
1737698700000|2025-01-24 06:05:00|10617|10615|10617|10615|10617|10615|10617|10615|1322
1737699000000|2025-01-24 06:10:00|||||||||321
1737699300000|2025-01-24 06:15:00|10616.6|10614.6|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|641
1737699600000|2025-01-24 06:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|396
1737699900000|2025-01-24 06:25:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|326
1737700200000|2025-01-24 06:30:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|577
1737700500000|2025-01-24 06:35:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|537
1737700800000|2025-01-24 06:40:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|2350
1737701100000|2025-01-24 06:45:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1214
1737701400000|2025-01-24 06:50:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|555
1737701700000|2025-01-24 06:55:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|476
1737702000000|2025-01-24 07:00:00|10618.6|10616.6|10617.8|10615.8|10618.6|10616.6|10617|10615|653
1737702300000|2025-01-24 07:05:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|746
1737702600000|2025-01-24 07:10:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|1070
1737702900000|2025-01-24 07:15:00|||||||||65
1737703200000|2025-01-24 07:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|297
1737703500000|2025-01-24 07:25:00|10617.8|10615.8|10617|10615|10617.8|10615.8|10617|10615|207
1737703800000|2025-01-24 07:30:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617.8|10615.8|760
1737704100000|2025-01-24 07:35:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|860
1737704400000|2025-01-24 07:40:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|658
1737704700000|2025-01-24 07:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|961
1737705000000|2025-01-24 07:50:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|937
1737705300000|2025-01-24 07:55:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|556
1737705600000|2025-01-24 08:00:00|10614.7|10612.7|10618.6|10616.6|10618.6|10616.6|10614.7|10612.7|1374
1737705900000|2025-01-24 08:05:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1447
1737706200000|2025-01-24 08:10:00|10617|10615|10620.9|10618.9|10620.9|10618.9|10617|10615|3661
1737706500000|2025-01-24 08:15:00|10620.5|10618.5|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|2261
1737706800000|2025-01-24 08:20:00|10620.1|10618.1|10622.5|10620.5|10622.5|10620.5|10620.1|10618.1|940
1737707100000|2025-01-24 08:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|1277
1737707400000|2025-01-24 08:30:00|10619.4|10617.4|10616.2|10614.2|10619.4|10617.4|10615.5|10613.5|4229
1737707700000|2025-01-24 08:35:00|10617|10615|10617|10615|10618.6|10616.6|10616.2|10614.2|1261
1737708000000|2025-01-24 08:40:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1293
1737708300000|2025-01-24 08:45:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|1254
1737708600000|2025-01-24 08:50:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1228
1737708900000|2025-01-24 08:55:00|10613.1|10611.1|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|4017
1737709200000|2025-01-24 09:00:00|10615.5|10613.5|10616.2|10614.2|10616.2|10614.2|10614.7|10612.7|2132
1737709500000|2025-01-24 09:05:00|10615.5|10613.5|10617|10615|10617|10615|10615.5|10613.5|459
1737709800000|2025-01-24 09:10:00|10616.2|10614.2|10617|10615|10617|10615|10616.2|10614.2|365
1737710100000|2025-01-24 09:15:00|10616.2|10614.2|10618.6|10616.6|10618.6|10616.6|10616.2|10614.2|934
1737710400000|2025-01-24 09:20:00|10617.8|10615.8|10618.6|10616.6|10618.6|10616.6|10617.8|10615.8|825
1737710700000|2025-01-24 09:25:00|10617.8|10615.8|10617.8|10615.8|10618.6|10616.6|10617|10615|1100
1737711000000|2025-01-24 09:30:00|10617|10615|10613.9|10611.9|10617|10615|10613.9|10611.9|1776
1737711300000|2025-01-24 09:35:00|10614.7|10612.7|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|2707
1737711600000|2025-01-24 09:40:00|10612.3|10610.3|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|2011
1737711900000|2025-01-24 09:45:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10611.5|10609.5|1094
1737712200000|2025-01-24 09:50:00|10611.5|10609.5|10612.3|10610.3|10612.7|10610.7|10611.5|10609.5|497
1737712500000|2025-01-24 09:55:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10610.8|10608.8|1161
1737712800000|2025-01-24 10:00:00|10612.3|10610.3|10611.5|10609.5|10613.1|10611.1|10611.5|10609.5|946
1737713100000|2025-01-24 10:05:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|442
1737713400000|2025-01-24 10:10:00|10611.5|10609.5|10611.5|10609.5|10612.3|10610.3|10610.8|10608.8|294
1737713700000|2025-01-24 10:15:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2513
1737714000000|2025-01-24 10:20:00|10610|10608|10611.5|10609.5|10611.5|10609.5|10610|10608|2368
1737714300000|2025-01-24 10:25:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|823
1737714600000|2025-01-24 10:30:00|10611.5|10609.5|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|425
1737714900000|2025-01-24 10:35:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|407
1737715200000|2025-01-24 10:40:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10612.3|10610.3|463
1737715500000|2025-01-24 10:45:00|10612.3|10610.3|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|318
1737715800000|2025-01-24 10:50:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10612.3|10610.3|383
1737716100000|2025-01-24 10:55:00|10611.5|10609.5|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|421
1737716400000|2025-01-24 11:00:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|559
1737716700000|2025-01-24 11:05:00|10612.3|10610.3|10611.5|10609.5|10612.3|10610.3|10611.5|10609.5|228
1737717000000|2025-01-24 11:10:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|540
1737717300000|2025-01-24 11:15:00|10613.1|10611.1|10612.3|10610.3|10613.1|10611.1|10611.5|10609.5|1004
1737717600000|2025-01-24 11:20:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|610
1737717900000|2025-01-24 11:25:00|10611.5|10609.5|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|1307
1737718200000|2025-01-24 11:30:00|10611.5|10609.5|10610.8|10608.8|10612.3|10610.3|10610.8|10608.8|1869
1737718500000|2025-01-24 11:35:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|1081
1737718800000|2025-01-24 11:40:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10607.6|10605.6|2060
1737719100000|2025-01-24 11:45:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|405
1737719400000|2025-01-24 11:50:00|10609.2|10607.2|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|406
1737719700000|2025-01-24 11:55:00|10609.2|10607.2|10607.6|10605.6|10609.2|10607.2|10607.6|10605.6|659
1737720000000|2025-01-24 12:00:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10607.6|10605.6|1672
1737720300000|2025-01-24 12:05:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|780
1737720600000|2025-01-24 12:10:00|10608.4|10606.4|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|658
1737720900000|2025-01-24 12:15:00|10610|10608|10609.2|10607.2|10610|10608|10609.2|10607.2|485
1737721200000|2025-01-24 12:20:00|10610|10608|10610.8|10608.8|10610.8|10608.8|10609.2|10607.2|519
1737721500000|2025-01-24 12:25:00|10610|10608|10610|10608|10611.5|10609.5|10610|10608|665
1737721800000|2025-01-24 12:30:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10609.2|10607.2|287
1737722100000|2025-01-24 12:35:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1030
1737722400000|2025-01-24 12:40:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|1889
1737722700000|2025-01-24 12:45:00|10606.9|10604.9|10606.9|10604.9|10607.6|10605.6|10606.9|10604.9|921
1737723000000|2025-01-24 12:50:00|10606.1|10604.1|10606.9|10604.9|10607.6|10605.6|10606.1|10604.1|1219
1737723300000|2025-01-24 12:55:00|10607.3|10605.3|10607.6|10605.6|10607.6|10605.6|10606.1|10604.1|2529
1737723600000|2025-01-24 13:00:00|10606.9|10604.9|10606.9|10604.9|10606.9|10604.9|10606.1|10604.1|2798
1737723900000|2025-01-24 13:05:00|10606.1|10604.1|10606.1|10604.1|10606.9|10604.9|10606.1|10604.1|3783
1737724200000|2025-01-24 13:10:00|10605.3|10603.3|10606.9|10604.9|10607.6|10605.6|10605.3|10603.3|506
1737724500000|2025-01-24 13:15:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|4686
1737724800000|2025-01-24 13:20:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|1964
1737725100000|2025-01-24 13:25:00|10610.8|10608.8|10610.8|10608.8|10610.8|10608.8|10610|10608|2501
1737725400000|2025-01-24 13:30:00|10610|10608|10610|10608|10610.8|10608.8|10610|10608|2089
1737725700000|2025-01-24 13:35:00|10610.8|10608.8|10610.8|10608.8|10611.5|10609.5|10610|10608|2699
1737726000000|2025-01-24 13:40:00|10610|10608|10609.2|10607.2|10610|10608|10608.4|10606.4|2962
1737726300000|2025-01-24 13:45:00|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|10608.4|10606.4|1099
1737726600000|2025-01-24 13:50:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|4874
1737726900000|2025-01-24 13:55:00|10607.6|10605.6|10609.2|10607.2|10609.2|10607.2|10607.6|10605.6|1619
1737727200000|2025-01-24 14:00:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10608.4|10606.4|1340
1737727500000|2025-01-24 14:05:00|10607.6|10605.6|10608.4|10606.4|10608.4|10606.4|10606.9|10604.9|2594
1737727800000|2025-01-24 14:10:00|10607.6|10605.6|10607.6|10605.6|10608.4|10606.4|10607.6|10605.6|2614
1737728100000|2025-01-24 14:15:00|10608.4|10606.4|10610|10608|10610|10608|10608.4|10606.4|3389
1737728400000|2025-01-24 14:20:00|10609.2|10607.2|10605.3|10603.3|10609.2|10607.2|10604.5|10602.5|3384
1737728700000|2025-01-24 14:25:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|1246
1737729000000|2025-01-24 14:30:00|10604.5|10602.5|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|4687
1737729300000|2025-01-24 14:35:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|3337
1737729600000|2025-01-24 14:40:00|10604.5|10602.5|10603.7|10601.7|10606.1|10604.1|10603|10601|6308
1737729900000|2025-01-24 14:45:00|10612.3|10610.3|10608.4|10606.4|10617|10615|10606.9|10604.9|15194
1737730200000|2025-01-24 14:50:00|10607.6|10605.6|10607.6|10605.6|10610|10608|10607.6|10605.6|6449
1737730500000|2025-01-24 14:55:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10606.9|10604.9|3435
1737730800000|2025-01-24 15:00:00|10610.8|10608.8|10612.3|10610.3|10613.1|10611.1|10608.4|10606.4|5654
1737731100000|2025-01-24 15:05:00|10613.1|10611.1|10616.2|10614.2|10616.2|10614.2|10613.1|10611.1|4513
1737731400000|2025-01-24 15:10:00|10617|10615|10617|10615|10617|10615|10614.7|10612.7|5381
1737731700000|2025-01-24 15:15:00|10616.2|10614.2|10616.2|10614.2|10617.8|10615.8|10615.5|10613.5|3501
1737732000000|2025-01-24 15:20:00|10615.5|10613.5|10615.5|10613.5|10616.2|10614.2|10613.9|10611.9|5504
1737732300000|2025-01-24 15:25:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10614.7|10612.7|2737
1737732600000|2025-01-24 15:30:00|10616.2|10614.2|10617.8|10615.8|10618.6|10616.6|10616.2|10614.2|8695
1737732900000|2025-01-24 15:35:00|10618.6|10616.6|10619.4|10617.4|10620.1|10618.1|10617.8|10615.8|8646
1737733200000|2025-01-24 15:40:00|10619.8|10617.8|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|42953
1737733500000|2025-01-24 15:45:00|10618.6|10616.6|10620.1|10618.1|10620.1|10618.1|10617.8|10615.8|6291
1737733800000|2025-01-24 15:50:00|10620.9|10618.9|10624|10622|10626.4|10624.4|10620.1|10618.1|17443
1737734100000|2025-01-24 15:55:00|10624.8|10622.8|10624.8|10622.8|10627.2|10625.2|10624.8|10622.8|12703
1737734400000|2025-01-24 16:00:00|10625.6|10623.6|10623.3|10621.3|10626.4|10624.4|10623.3|10621.3|14247
1737734700000|2025-01-24 16:05:00|10624|10622|10622.5|10620.5|10624|10622|10621.7|10619.7|2849
1737735000000|2025-01-24 16:10:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|2629
1737735300000|2025-01-24 16:15:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10622.5|10620.5|2975
1737735600000|2025-01-24 16:20:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|862
1737735900000|2025-01-24 16:25:00|10622.9|10620.9|10623.3|10621.3|10624|10622|10622.5|10620.5|1598
1737736200000|2025-01-24 16:30:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1773
1737736500000|2025-01-24 16:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1426
1737736800000|2025-01-24 16:40:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|3630
1737737100000|2025-01-24 16:45:00|10621.7|10619.7|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|1908
1737737400000|2025-01-24 16:50:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|4368
1737737700000|2025-01-24 16:55:00|10621.7|10619.7|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|5743
1737738000000|2025-01-24 17:00:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1961
1737738300000|2025-01-24 17:05:00|10624|10622|10624|10622|10625.6|10623.6|10624|10622|2144
1737738600000|2025-01-24 17:10:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1728
1737738900000|2025-01-24 17:15:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|1504
1737739200000|2025-01-24 17:20:00|10624|10622|10621.7|10619.7|10624|10622|10621.7|10619.7|1708
1737739500000|2025-01-24 17:25:00|10622.5|10620.5|10620.9|10618.9|10622.5|10620.5|10620.9|10618.9|2557
1737739800000|2025-01-24 17:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1509
1737740100000|2025-01-24 17:35:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|1060
1737740400000|2025-01-24 17:40:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|2849
1737740700000|2025-01-24 17:45:00|10619.4|10617.4|10618.6|10616.6|10620.1|10618.1|10618.6|10616.6|3260
1737741000000|2025-01-24 17:50:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|943
1737741300000|2025-01-24 17:55:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1493
1737741600000|2025-01-24 18:00:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|2448
1737741900000|2025-01-24 18:05:00|10617|10615|10617|10615|10617.8|10615.8|10617|10615|1427
1737742200000|2025-01-24 18:10:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|536
1737742500000|2025-01-24 18:15:00|10617|10615|10616.2|10614.2|10617|10615|10616.2|10614.2|1086
1737742800000|2025-01-24 18:20:00|10617|10615|10615.5|10613.5|10617|10615|10614.7|10612.7|1129
1737743100000|2025-01-24 18:25:00|10614.7|10612.7|10615.5|10613.5|10616.2|10614.2|10614.7|10612.7|3824
1737743400000|2025-01-24 18:30:00|10616.2|10614.2|10613.9|10611.9|10616.2|10614.2|10613.9|10611.9|1268
1737743700000|2025-01-24 18:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|2535
1737744000000|2025-01-24 18:40:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1057
1737744300000|2025-01-24 18:45:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1444
1737744600000|2025-01-24 18:50:00|||||||||317
1737744900000|2025-01-24 18:55:00|10613.1|10611.1|10613.1|10611.1|10613.9|10611.9|10613.1|10611.1|867
1737745200000|2025-01-24 19:00:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|1105
1737745500000|2025-01-24 19:05:00|||||||||1170
1737745800000|2025-01-24 19:10:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|794
1737746100000|2025-01-24 19:15:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10613.9|10611.9|2685
1737746400000|2025-01-24 19:20:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1636
1737746700000|2025-01-24 19:25:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|905
1737747000000|2025-01-24 19:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1030
1737747300000|2025-01-24 19:35:00|10614.7|10612.7|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|669
1737747600000|2025-01-24 19:40:00|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|10616.2|10614.2|1150
1737747900000|2025-01-24 19:45:00|||||||||794
1737748200000|2025-01-24 19:50:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|1396
1737748500000|2025-01-24 19:55:00|10615.8|10613.8|10615.5|10613.5|10617|10615|10614.7|10612.7|7824
1737748800000|2025-01-24 20:00:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|4452
1737749100000|2025-01-24 20:05:00|||||||||1241
1737749400000|2025-01-24 20:10:00|10613.1|10611.1|10613.9|10611.9|10614.7|10612.7|10613.1|10611.1|512
1737749700000|2025-01-24 20:15:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10613.9|10611.9|2570
1737750000000|2025-01-24 20:20:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|504
1737750300000|2025-01-24 20:25:00|||||||||490
1737750600000|2025-01-24 20:30:00|10614.7|10612.7|10613.9|10611.9|10614.7|10612.7|10613.9|10611.9|1105
1737750900000|2025-01-24 20:35:00|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|10613.1|10611.1|625
1737751200000|2025-01-24 20:40:00|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|10613.9|10611.9|461
1737751500000|2025-01-24 20:45:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10613.9|10611.9|1944
1737751800000|2025-01-24 20:50:00|10615.5|10613.5|10615.5|10613.5|10615.5|10613.5|10614.7|10612.7|2874
1737752100000|2025-01-24 20:55:00|10616.2|10614.2|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|4436
1737752400000|2025-01-24 21:00:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10616.2|10614.2|1631
1737752700000|2025-01-24 21:05:00|||||||||183
1737753000000|2025-01-24 21:10:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|1654
1737753300000|2025-01-24 21:15:00|10617|10615|10617.8|10615.8|10617.8|10615.8|10617|10615|791
1737753600000|2025-01-24 21:20:00|||||||||176
1737753900000|2025-01-24 21:25:00|||||||||279
1737754200000|2025-01-24 21:30:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|475
1737754500000|2025-01-24 21:35:00|||||||||568
1737754800000|2025-01-24 21:40:00|||||||||1234
1737755100000|2025-01-24 21:45:00|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|10617.8|10615.8|1773
1737755400000|2025-01-24 21:50:00|10617|10615|10617|10615|10617|10615|10617|10615|1721
1737755700000|2025-01-24 21:55:00|10616.2|10614.2|10615.5|10613.5|10616.2|10614.2|10615.5|10613.5|2988
1737932400000|2025-01-26 23:00:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617|10615|2551
1737932700000|2025-01-26 23:05:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|718
1737933000000|2025-01-26 23:10:00|10619.4|10617.4|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|2340
1737933300000|2025-01-26 23:15:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|449
1737933600000|2025-01-26 23:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1121
1737933900000|2025-01-26 23:25:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|193
1737934200000|2025-01-26 23:30:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|493
1737934500000|2025-01-26 23:35:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|696
1737934800000|2025-01-26 23:40:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|978
1737935100000|2025-01-26 23:45:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|262
1737935400000|2025-01-26 23:50:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|390
1737935700000|2025-01-26 23:55:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|75
1737932400000|2025-01-26 23:00:00|10618.6|10616.6|10618.6|10616.6|10619.4|10617.4|10617|10615|2551
1737932700000|2025-01-26 23:05:00|10619.4|10617.4|10618.6|10616.6|10619.4|10617.4|10617.8|10615.8|718
1737933000000|2025-01-26 23:10:00|10619.4|10617.4|10622.5|10620.5|10622.5|10620.5|10619.4|10617.4|2340
1737933300000|2025-01-26 23:15:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|449
1737933600000|2025-01-26 23:20:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1121
1737933900000|2025-01-26 23:25:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|193
1737934200000|2025-01-26 23:30:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|493
1737934500000|2025-01-26 23:35:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|696
1737934800000|2025-01-26 23:40:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|978
1737935100000|2025-01-26 23:45:00|10622.9|10620.9|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|262
1737935400000|2025-01-26 23:50:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|390
1737935700000|2025-01-26 23:55:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|75
1737936000000|2025-01-27 00:00:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|647
1737936300000|2025-01-27 00:05:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|278
1737936600000|2025-01-27 00:10:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|245
1737936900000|2025-01-27 00:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1688
1737937200000|2025-01-27 00:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|597
1737937500000|2025-01-27 00:25:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|212
1737937800000|2025-01-27 00:30:00|||||||||332
1737938100000|2025-01-27 00:35:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|787
1737938400000|2025-01-27 00:40:00|10622.5|10620.5|10624|10622|10624.8|10622.8|10622.5|10620.5|1075
1737938700000|2025-01-27 00:45:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1618
1737939000000|2025-01-27 00:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|295
1737939300000|2025-01-27 00:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|676
1737939600000|2025-01-27 01:00:00|10625.6|10623.6|10628|10626|10628|10626|10625.6|10623.6|2135
1737939900000|2025-01-27 01:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|424
1737940200000|2025-01-27 01:10:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|800
1737940500000|2025-01-27 01:15:00|10628|10626|10628|10626|10628|10626|10628|10626|609
1737940800000|2025-01-27 01:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|663
1737941100000|2025-01-27 01:25:00|10628|10626|10626.4|10624.4|10628.7|10626.7|10625.6|10623.6|924
1737941400000|2025-01-27 01:30:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|373
1737941700000|2025-01-27 01:35:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|405
1737942000000|2025-01-27 01:40:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|310
1737942300000|2025-01-27 01:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|621
1737942600000|2025-01-27 01:50:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.1|10627.1|1290
1737942900000|2025-01-27 01:55:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|330
1737943200000|2025-01-27 02:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|302
1737943500000|2025-01-27 02:05:00|10629.5|10627.5|10628|10626|10629.5|10627.5|10628|10626|1141
1737943800000|2025-01-27 02:10:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|668
1737944100000|2025-01-27 02:15:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|1011
1737944400000|2025-01-27 02:20:00|||||||||146
1737944700000|2025-01-27 02:25:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|775
1737945000000|2025-01-27 02:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|313
1737945300000|2025-01-27 02:35:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|266
1737945600000|2025-01-27 02:40:00|||||||||124
1737945900000|2025-01-27 02:45:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|318
1737946200000|2025-01-27 02:50:00|||||||||625
1737946500000|2025-01-27 02:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|975
1737946800000|2025-01-27 03:00:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|522
1737947100000|2025-01-27 03:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|178
1737947400000|2025-01-27 03:10:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|828
1737947700000|2025-01-27 03:15:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1491
1737948000000|2025-01-27 03:20:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|615
1737948300000|2025-01-27 03:25:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|246
1737948600000|2025-01-27 03:30:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|377
1737948900000|2025-01-27 03:35:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|1329
1737949200000|2025-01-27 03:40:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|152
1737949500000|2025-01-27 03:45:00|||||||||902
1737949800000|2025-01-27 03:50:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10624|10622|665
1737950100000|2025-01-27 03:55:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|170
1737950400000|2025-01-27 04:00:00|||||||||41
1737950700000|2025-01-27 04:05:00|||||||||18
1737951000000|2025-01-27 04:10:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|91
1737951300000|2025-01-27 04:15:00|||||||||75
1737951600000|2025-01-27 04:20:00|||||||||20
1737951900000|2025-01-27 04:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|148
1737952200000|2025-01-27 04:30:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|187
1737952500000|2025-01-27 04:35:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|1068
1737952800000|2025-01-27 04:40:00|10626.8|10624.8|10626.4|10624.4|10626.8|10624.8|10626.4|10624.4|407
1737953100000|2025-01-27 04:45:00|||||||||57
1737953400000|2025-01-27 04:50:00|||||||||111
1737953700000|2025-01-27 04:55:00|||||||||241
1737954000000|2025-01-27 05:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|109
1737954300000|2025-01-27 05:05:00|||||||||324
1737954600000|2025-01-27 05:10:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|186
1737954900000|2025-01-27 05:15:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|563
1737955200000|2025-01-27 05:20:00|||||||||46
1737955500000|2025-01-27 05:25:00|10628|10626|10628|10626|10628|10626|10628|10626|1326
1737955800000|2025-01-27 05:30:00|||||||||379
1737956100000|2025-01-27 05:35:00|10627.6|10625.6|10627.2|10625.2|10627.6|10625.6|10627.2|10625.2|123
1737956400000|2025-01-27 05:40:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|1252
1737956700000|2025-01-27 05:45:00|10628|10626|10628|10626|10628|10626|10628|10626|166
1737957000000|2025-01-27 05:50:00|10628.7|10626.7|10628.3|10626.3|10628.7|10626.7|10628|10626|559
1737957300000|2025-01-27 05:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|122
1737957600000|2025-01-27 06:00:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|183
1737957900000|2025-01-27 06:05:00|||||||||160
1737958200000|2025-01-27 06:10:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|822
1737958800000|2025-01-27 06:20:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|246
1737959100000|2025-01-27 06:25:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|301
1737959400000|2025-01-27 06:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|265
1737959700000|2025-01-27 06:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|419
1737960000000|2025-01-27 06:40:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|612
1737960300000|2025-01-27 06:45:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|758
1737960600000|2025-01-27 06:50:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|1344
1737960900000|2025-01-27 06:55:00|10631.1|10629.1|10634.2|10632.2|10634.2|10632.2|10631.1|10629.1|2576
1737961200000|2025-01-27 07:00:00|10635|10633|10635|10633|10636.5|10634.5|10635|10633|3142
1737961500000|2025-01-27 07:05:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|2790
1737961800000|2025-01-27 07:10:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|576
1737962100000|2025-01-27 07:15:00|10636.5|10634.5|10639.7|10637.7|10639.7|10637.7|10636.5|10634.5|2263
1737962400000|2025-01-27 07:20:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|2509
1737962700000|2025-01-27 07:25:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10640.5|10638.5|2038
1737963000000|2025-01-27 07:30:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10640.5|10638.5|1490
1737963300000|2025-01-27 07:35:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10638.1|10636.1|1379
1737963600000|2025-01-27 07:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1270
1737963900000|2025-01-27 07:45:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|2077
1737964200000|2025-01-27 07:50:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1824
1737964500000|2025-01-27 07:55:00|10641.2|10639.2|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|3069
1737964800000|2025-01-27 08:00:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|7089
1737965100000|2025-01-27 08:05:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|3085
1737965400000|2025-01-27 08:10:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2937
1737965700000|2025-01-27 08:15:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|3114
1737966000000|2025-01-27 08:20:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1018
1737966300000|2025-01-27 08:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|2262
1737966600000|2025-01-27 08:30:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10646.7|10644.7|4358
1737966900000|2025-01-27 08:35:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|3040
1737967200000|2025-01-27 08:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|2817
1737967500000|2025-01-27 08:45:00|10646.7|10644.7|10648.3|10646.3|10649|10647|10646.7|10644.7|1567
1737967800000|2025-01-27 08:50:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10646.7|10644.7|1757
1737968100000|2025-01-27 08:55:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1634
1737968400000|2025-01-27 09:00:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10649.8|10647.8|5475
1737968700000|2025-01-27 09:05:00|10653.7|10651.7|10657.6|10655.6|10660|10658|10653.7|10651.7|4903
1737969000000|2025-01-27 09:10:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|5033
1737969300000|2025-01-27 09:15:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|1375
1737969600000|2025-01-27 09:20:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|2053
1737969900000|2025-01-27 09:25:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|3227
1737970200000|2025-01-27 09:30:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10650.6|10648.6|4003
1737970500000|2025-01-27 09:35:00|10651.4|10649.4|10651.4|10649.4|10653|10651|10651.4|10649.4|1939
1737970800000|2025-01-27 09:40:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1891
1737971100000|2025-01-27 09:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1289
1737971400000|2025-01-27 09:50:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1154
1737971700000|2025-01-27 09:55:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1206
1737972000000|2025-01-27 10:00:00|10652.2|10650.2|10653|10651|10655.3|10653.3|10652.2|10650.2|2507
1737972300000|2025-01-27 10:05:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|2205
1737972600000|2025-01-27 10:10:00|10654.1|10652.1|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1181
1737972900000|2025-01-27 10:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1992
1737973200000|2025-01-27 10:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|5882
1737973500000|2025-01-27 10:25:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3076
1737973800000|2025-01-27 10:30:00|10658.4|10656.4|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|3296
1737974100000|2025-01-27 10:35:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2151
1737974400000|2025-01-27 10:40:00|10657.6|10655.6|10660.8|10658.8|10661.5|10659.5|10657.6|10655.6|2351
1737974700000|2025-01-27 10:45:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|2915
1737975000000|2025-01-27 10:50:00|10660.8|10658.8|10662.3|10660.3|10664.7|10662.7|10660.8|10658.8|8243
1737975300000|2025-01-27 10:55:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|3793
1737975600000|2025-01-27 11:00:00|10663.9|10661.9|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|7178
1737975900000|2025-01-27 11:05:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|5412
1737976200000|2025-01-27 11:10:00|10663.1|10661.1|10667.8|10665.8|10668.6|10666.6|10662.3|10660.3|5177
1737976500000|2025-01-27 11:15:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|3644
1737976800000|2025-01-27 11:20:00|10667.8|10665.8|10667|10665|10670.1|10668.1|10667|10665|3165
1737977100000|2025-01-27 11:25:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|1957
1737977400000|2025-01-27 11:30:00|10668.6|10666.6|10665.5|10663.5|10669.4|10667.4|10665.5|10663.5|2369
1737977700000|2025-01-27 11:35:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.1|10661.1|7022
1737978000000|2025-01-27 11:40:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|4241
1737978300000|2025-01-27 11:45:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|3167
1737978600000|2025-01-27 11:50:00|10663.9|10661.9|10667|10665|10667.8|10665.8|10663.9|10661.9|6327
1737978900000|2025-01-27 11:55:00|10666.2|10664.2|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|3596
1737979200000|2025-01-27 12:00:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1541
1737979500000|2025-01-27 12:05:00|10667|10665|10664.7|10662.7|10667.8|10665.8|10664.7|10662.7|2320
1737979800000|2025-01-27 12:10:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|2117
1737980100000|2025-01-27 12:15:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|2687
1737980400000|2025-01-27 12:20:00|10664.7|10662.7|10660.8|10658.8|10664.7|10662.7|10660.8|10658.8|3251
1737980700000|2025-01-27 12:25:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|6991
1737981000000|2025-01-27 12:30:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10660|10658|2720
1737981300000|2025-01-27 12:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|2376
1737981600000|2025-01-27 12:40:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|4802
1737981900000|2025-01-27 12:45:00|10660.4|10658.4|10659.2|10657.2|10660.4|10658.4|10658.4|10656.4|4824
1737982200000|2025-01-27 12:50:00|10660|10658|10658.4|10656.4|10660|10658|10657.6|10655.6|3513
1737982500000|2025-01-27 12:55:00|10659.2|10657.2|10656.1|10654.1|10659.2|10657.2|10654.5|10652.5|6776
1737982800000|2025-01-27 13:00:00|10655.3|10653.3|10659.2|10657.2|10660.8|10658.8|10655.3|10653.3|8244
1737983100000|2025-01-27 13:05:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|4339
1737983400000|2025-01-27 13:10:00|10658.4|10656.4|10653.7|10651.7|10659.2|10657.2|10653|10651|9679
1737983700000|2025-01-27 13:15:00|10653|10651|10653|10651|10654.5|10652.5|10651.4|10649.4|4633
1737984000000|2025-01-27 13:20:00|10652.2|10650.2|10650.6|10648.6|10653|10651|10650.6|10648.6|4856
1737984300000|2025-01-27 13:25:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|8226
1737984600000|2025-01-27 13:30:00|10648.3|10646.3|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|6893
1737984900000|2025-01-27 13:35:00|10652.2|10650.2|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|6604
1737985200000|2025-01-27 13:40:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649|10647|4676
1737985500000|2025-01-27 13:45:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|4791
1737985800000|2025-01-27 13:50:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|4107
1737986100000|2025-01-27 13:55:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|4514
1737986400000|2025-01-27 14:00:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10652.2|10650.2|4870
1737986700000|2025-01-27 14:05:00|10653.7|10651.7|10657.6|10655.6|10657.6|10655.6|10653.7|10651.7|5414
1737987000000|2025-01-27 14:10:00|10658.4|10656.4|10656.9|10654.9|10660.8|10658.8|10656.9|10654.9|8344
1737987300000|2025-01-27 14:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|4351
1737987600000|2025-01-27 14:20:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|4688
1737987900000|2025-01-27 14:25:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|4993
1737988200000|2025-01-27 14:30:00|10655.3|10653.3|10650.6|10648.6|10655.3|10653.3|10650.6|10648.6|6893
1737988500000|2025-01-27 14:35:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10648.3|10646.3|9104
1737988800000|2025-01-27 14:40:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|5627
1737989100000|2025-01-27 14:45:00|10650.6|10648.6|10647.5|10645.5|10651.4|10649.4|10646.7|10644.7|6582
1737989400000|2025-01-27 14:50:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|6368
1737989700000|2025-01-27 14:55:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|7918
1737990000000|2025-01-27 15:00:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10641.2|10639.2|12180
1737990300000|2025-01-27 15:05:00|10643.6|10641.6|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|5172
1737990600000|2025-01-27 15:10:00|10643.2|10641.2|10644.4|10642.4|10645.9|10643.9|10643.2|10641.2|5158
1737990900000|2025-01-27 15:15:00|10643.6|10641.6|10648.3|10646.3|10649|10647|10643.6|10641.6|6535
1737991200000|2025-01-27 15:20:00|10649|10647|10645.1|10643.1|10649|10647|10644.4|10642.4|11039
1737991500000|2025-01-27 15:25:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|4486
1737991800000|2025-01-27 15:30:00|10644.4|10642.4|10638.9|10636.9|10644.4|10642.4|10638.9|10636.9|15345
1737992100000|2025-01-27 15:35:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|4293
1737992400000|2025-01-27 15:40:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|3572
1737992700000|2025-01-27 15:45:00|10639.7|10637.7|10642|10640|10642.8|10640.8|10639.7|10637.7|7965
1737993000000|2025-01-27 15:50:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|5595
1737993300000|2025-01-27 15:55:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|6294
1737993600000|2025-01-27 16:00:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10640.5|10638.5|6227
1737993900000|2025-01-27 16:05:00|10642|10640|10644.4|10642.4|10644.8|10642.8|10642|10640|3030
1737994200000|2025-01-27 16:10:00|10643.6|10641.6|10645.1|10643.1|10645.9|10643.9|10643.6|10641.6|2322
1737994500000|2025-01-27 16:15:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2229
1737994800000|2025-01-27 16:20:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|2667
1737995100000|2025-01-27 16:25:00|10645.9|10643.9|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|3219
1737995400000|2025-01-27 16:30:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|4928
1737995700000|2025-01-27 16:35:00|10646.7|10644.7|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|3479
1737996000000|2025-01-27 16:40:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|3404
1737996300000|2025-01-27 16:45:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|6117
1737996600000|2025-01-27 16:50:00|10645.1|10643.1|10649|10647|10649.8|10647.8|10645.1|10643.1|1918
1737996900000|2025-01-27 16:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10647.5|10645.5|4823
1737997200000|2025-01-27 17:00:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1587
1737997500000|2025-01-27 17:05:00|10647.5|10645.5|10646.7|10644.7|10649|10647|10646.7|10644.7|2737
1737997800000|2025-01-27 17:10:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|1212
1737998100000|2025-01-27 17:15:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1728
1737998400000|2025-01-27 17:20:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.1|10643.1|2559
1737998700000|2025-01-27 17:25:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|2854
1737999000000|2025-01-27 17:30:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|6863
1737999300000|2025-01-27 17:35:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|5846
1737999600000|2025-01-27 17:40:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|6708
1737999900000|2025-01-27 17:45:00|10651.8|10649.8|10653.7|10651.7|10654.1|10652.1|10651.8|10649.8|8281
1738000200000|2025-01-27 17:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|9233
1738000500000|2025-01-27 17:55:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|9253
1738000800000|2025-01-27 18:00:00|10653|10651|10657.6|10655.6|10658.4|10656.4|10653|10651|11814
1738001100000|2025-01-27 18:05:00|10658.4|10656.4|10660|10658|10660|10658|10656.9|10654.9|8418
1738001400000|2025-01-27 18:10:00|10659.2|10657.2|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|6472
1738001700000|2025-01-27 18:15:00|10658.4|10656.4|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|4328
1738002000000|2025-01-27 18:20:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|2743
1738002300000|2025-01-27 18:25:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|4539
1738002600000|2025-01-27 18:30:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1577
1738002900000|2025-01-27 18:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|3353
1738003200000|2025-01-27 18:40:00|10655.3|10653.3|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|2120
1738003500000|2025-01-27 18:45:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1995
1738003800000|2025-01-27 18:50:00|10655.3|10653.3|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|3903
1738004100000|2025-01-27 18:55:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2507
1738004400000|2025-01-27 19:00:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|2830
1738004700000|2025-01-27 19:05:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|1962
1738005000000|2025-01-27 19:10:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|3943
1738005300000|2025-01-27 19:15:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|6829
1738005600000|2025-01-27 19:20:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|699
1738005900000|2025-01-27 19:25:00|10649.8|10647.8|10646.7|10644.7|10650.6|10648.6|10646.7|10644.7|3665
1738006200000|2025-01-27 19:30:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|4663
1738006500000|2025-01-27 19:35:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649|10647|1058
1738006800000|2025-01-27 19:40:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3092
1738007100000|2025-01-27 19:45:00|10651.4|10649.4|10654.5|10652.5|10654.5|10652.5|10651.4|10649.4|3996
1738007400000|2025-01-27 19:50:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|4108
1738007700000|2025-01-27 19:55:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|10501
1738008000000|2025-01-27 20:00:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|3112
1738008300000|2025-01-27 20:05:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2993
1738008600000|2025-01-27 20:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2758
1738008900000|2025-01-27 20:15:00|10656.1|10654.1|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|1964
1738009200000|2025-01-27 20:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|3008
1738009500000|2025-01-27 20:25:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1822
1738009800000|2025-01-27 20:30:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|2592
1738010100000|2025-01-27 20:35:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|4690
1738010400000|2025-01-27 20:40:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3368
1738010700000|2025-01-27 20:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|4682
1738011000000|2025-01-27 20:50:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2774
1738011300000|2025-01-27 20:55:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|4318
1738011600000|2025-01-27 21:00:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|3575
1738011900000|2025-01-27 21:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|927
1738012200000|2025-01-27 21:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2716
1738012500000|2025-01-27 21:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|3251
1738012800000|2025-01-27 21:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1839
1738013100000|2025-01-27 21:25:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1053
1738013400000|2025-01-27 21:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|3463
1738013700000|2025-01-27 21:35:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1425
1738014000000|2025-01-27 21:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1648
1738014300000|2025-01-27 21:45:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|2486
1738014600000|2025-01-27 21:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1476
1738014900000|2025-01-27 21:55:00|||||||||1000
1738018800000|2025-01-27 23:00:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|713
1738019100000|2025-01-27 23:05:00|10653|10651|10651.4|10649.4|10653|10651|10651.4|10649.4|682
1738019400000|2025-01-27 23:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|166
1738019700000|2025-01-27 23:15:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1237
1738020000000|2025-01-27 23:20:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|809
1738020300000|2025-01-27 23:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|398
1738020600000|2025-01-27 23:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|133
1738020900000|2025-01-27 23:35:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2119
1738021200000|2025-01-27 23:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|211
1738021500000|2025-01-27 23:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|845
1738021800000|2025-01-27 23:50:00|||||||||473
1738022100000|2025-01-27 23:55:00|||||||||50
1738022400000|2025-01-28 00:00:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|585
1738022700000|2025-01-28 00:05:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10642.8|10640.8|1907
1738023000000|2025-01-28 00:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|704
1738023300000|2025-01-28 00:15:00|10643.6|10641.6|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|1112
1738023600000|2025-01-28 00:20:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.8|10642.8|278
1738023900000|2025-01-28 00:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|448
1738024200000|2025-01-28 00:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|735
1738024500000|2025-01-28 00:35:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|144
1738024800000|2025-01-28 00:40:00|||||||||22
1738025100000|2025-01-28 00:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|130
1738025400000|2025-01-28 00:50:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|230
1738025700000|2025-01-28 00:55:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|436
1738026000000|2025-01-28 01:00:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|577
1738026300000|2025-01-28 01:05:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|758
1738026600000|2025-01-28 01:10:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|449
1738026900000|2025-01-28 01:15:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|182
1738027200000|2025-01-28 01:20:00|10645.9|10643.9|10645.9|10643.9|10646.3|10644.3|10645.1|10643.1|230
1738027500000|2025-01-28 01:25:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|38
1738027800000|2025-01-28 01:30:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1503
1738028100000|2025-01-28 01:35:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1418
1738028400000|2025-01-28 01:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|131
1738028700000|2025-01-28 01:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|399
1738029000000|2025-01-28 01:50:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|409
1738029300000|2025-01-28 01:55:00|10646.7|10644.7|10644.4|10642.4|10646.7|10644.7|10642|10640|2657
1738029600000|2025-01-28 02:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1025
1738029900000|2025-01-28 02:05:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|1879
1738030200000|2025-01-28 02:10:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|941
1738030500000|2025-01-28 02:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|360
1738030800000|2025-01-28 02:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|328
1738031100000|2025-01-28 02:25:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|179
1738031400000|2025-01-28 02:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|405
1738031700000|2025-01-28 02:35:00|||||||||474
1738032000000|2025-01-28 02:40:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|300
1738032300000|2025-01-28 02:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|124
1738032600000|2025-01-28 02:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|200
1738032900000|2025-01-28 02:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|81
1738033200000|2025-01-28 03:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|296
1738033500000|2025-01-28 03:05:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|110
1738033800000|2025-01-28 03:10:00|10644.8|10642.8|10644.4|10642.4|10644.8|10642.8|10644.4|10642.4|134
1738034100000|2025-01-28 03:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|274
1738034400000|2025-01-28 03:20:00|||||||||53
1738034700000|2025-01-28 03:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|105
1738035000000|2025-01-28 03:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|219
1738035300000|2025-01-28 03:35:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|128
1738035600000|2025-01-28 03:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|406
1738035900000|2025-01-28 03:45:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|925
1738036200000|2025-01-28 03:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1169
1738036500000|2025-01-28 03:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|378
1738036800000|2025-01-28 04:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|224
1738037100000|2025-01-28 04:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|293
1738037400000|2025-01-28 04:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|111
1738037700000|2025-01-28 04:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|188
1738038000000|2025-01-28 04:20:00|||||||||301
1738038300000|2025-01-28 04:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|231
1738038600000|2025-01-28 04:30:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|181
1738038900000|2025-01-28 04:35:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|805
1738039200000|2025-01-28 04:40:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|178
1738039500000|2025-01-28 04:45:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|132
1738039800000|2025-01-28 04:50:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|223
1738040100000|2025-01-28 04:55:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|460
1738040400000|2025-01-28 05:00:00|||||||||433
1738040700000|2025-01-28 05:05:00|||||||||26
1738041000000|2025-01-28 05:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|709
1738041300000|2025-01-28 05:15:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|44
1738041600000|2025-01-28 05:20:00|||||||||45
1738041900000|2025-01-28 05:25:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.5|10643.5|281
1738042200000|2025-01-28 05:30:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|282
1738042500000|2025-01-28 05:35:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|22
1738042800000|2025-01-28 05:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.5|10643.5|265
1738043100000|2025-01-28 05:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|438
1738043400000|2025-01-28 05:50:00|||||||||569
1738043700000|2025-01-28 05:55:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|173
1738044000000|2025-01-28 06:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1372
1738044300000|2025-01-28 06:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|83
1738044600000|2025-01-28 06:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|152
1738044900000|2025-01-28 06:15:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|498
1738045200000|2025-01-28 06:20:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|394
1738045500000|2025-01-28 06:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|36
1738045800000|2025-01-28 06:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|205
1738046100000|2025-01-28 06:35:00|||||||||140
1738046400000|2025-01-28 06:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|781
1738046700000|2025-01-28 06:45:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|782
1738047000000|2025-01-28 06:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|85
1738047300000|2025-01-28 06:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|285
1738047600000|2025-01-28 07:00:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|680
1738047900000|2025-01-28 07:05:00|10645.1|10643.1|10647.5|10645.5|10648.3|10646.3|10645.1|10643.1|823
1738048200000|2025-01-28 07:10:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|564
1738048500000|2025-01-28 07:15:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|522
1738048800000|2025-01-28 07:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1400
1738049100000|2025-01-28 07:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|464
1738049400000|2025-01-28 07:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|153
1738049700000|2025-01-28 07:35:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|696
1738050000000|2025-01-28 07:40:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|578
1738050300000|2025-01-28 07:45:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1231
1738050600000|2025-01-28 07:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1723
1738050900000|2025-01-28 07:55:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|1373
1738051200000|2025-01-28 08:00:00|10642.8|10640.8|10639.7|10637.7|10642.8|10640.8|10639.7|10637.7|6461
1738051500000|2025-01-28 08:05:00|10640.5|10638.5|10642|10640|10642.8|10640.8|10640.5|10638.5|2136
1738051800000|2025-01-28 08:10:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|1991
1738052100000|2025-01-28 08:15:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10640.5|10638.5|2045
1738052400000|2025-01-28 08:20:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|1173
1738052700000|2025-01-28 08:25:00|10640.5|10638.5|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|1541
1738053000000|2025-01-28 08:30:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|542
1738053300000|2025-01-28 08:35:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|590
1738053600000|2025-01-28 08:40:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|804
1738053900000|2025-01-28 08:45:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|523
1738054200000|2025-01-28 08:50:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|692
1738054500000|2025-01-28 08:55:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1081
1738054800000|2025-01-28 09:00:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|802
1738055100000|2025-01-28 09:05:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|1540
1738055400000|2025-01-28 09:10:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|546
1738055700000|2025-01-28 09:15:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|554
1738056000000|2025-01-28 09:20:00|10639.7|10637.7|10636.5|10634.5|10639.7|10637.7|10636.5|10634.5|2082
1738056300000|2025-01-28 09:25:00|10635.8|10633.8|10639.7|10637.7|10639.7|10637.7|10635.8|10633.8|1372
1738056600000|2025-01-28 09:30:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|715
1738056900000|2025-01-28 09:35:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|1039
1738057200000|2025-01-28 09:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|380
1738057500000|2025-01-28 09:45:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|343
1738057800000|2025-01-28 09:50:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2208
1738058100000|2025-01-28 09:55:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1305
1738058400000|2025-01-28 10:00:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|336
1738058700000|2025-01-28 10:05:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1534
1738059000000|2025-01-28 10:10:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|706
1738059300000|2025-01-28 10:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|196
1738059600000|2025-01-28 10:20:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|737
1738059900000|2025-01-28 10:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|167
1738060200000|2025-01-28 10:30:00|10643.2|10641.2|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|612
1738060500000|2025-01-28 10:35:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|956
1738060800000|2025-01-28 10:40:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|494
1738061100000|2025-01-28 10:45:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|201
1738061400000|2025-01-28 10:50:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|632
1738061700000|2025-01-28 10:55:00|||||||||42
1738062000000|2025-01-28 11:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|615
1738062300000|2025-01-28 11:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|982
1738062600000|2025-01-28 11:10:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|826
1738062900000|2025-01-28 11:15:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|274
1738063200000|2025-01-28 11:20:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|194
1738063500000|2025-01-28 11:25:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|544
1738063800000|2025-01-28 11:30:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|428
1738064100000|2025-01-28 11:35:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|968
1738064400000|2025-01-28 11:40:00|||||||||1282
1738064700000|2025-01-28 11:45:00|||||||||272
1738065000000|2025-01-28 11:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|232
1738065300000|2025-01-28 11:55:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|547
1738065600000|2025-01-28 12:00:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10639.7|10637.7|721
1738065900000|2025-01-28 12:05:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|177
1738066200000|2025-01-28 12:10:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|2598
1738066500000|2025-01-28 12:15:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|270
1738066800000|2025-01-28 12:20:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|2360
1738067100000|2025-01-28 12:25:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|1868
1738067400000|2025-01-28 12:30:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|3796
1738067700000|2025-01-28 12:35:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|3443
1738068000000|2025-01-28 12:40:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|2140
1738068300000|2025-01-28 12:45:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|2391
1738068600000|2025-01-28 12:50:00|10644.4|10642.4|10643.6|10641.6|10644.8|10642.8|10642.8|10640.8|1607
1738068900000|2025-01-28 12:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|2073
1738069200000|2025-01-28 13:00:00|10644.4|10642.4|10642|10640|10644.4|10642.4|10642|10640|2017
1738069500000|2025-01-28 13:05:00|10641.2|10639.2|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2556
1738069800000|2025-01-28 13:10:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2205
1738070100000|2025-01-28 13:15:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|935
1738070400000|2025-01-28 13:20:00|10642|10640|10645.9|10643.9|10646.7|10644.7|10642|10640|2634
1738070700000|2025-01-28 13:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|8031
1738071000000|2025-01-28 13:30:00|10647.9|10645.9|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|5508
1738071300000|2025-01-28 13:35:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2485
1738071600000|2025-01-28 13:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1090
1738071900000|2025-01-28 13:45:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1771
1738072200000|2025-01-28 13:50:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|3577
1738072500000|2025-01-28 13:55:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|2323
1738072800000|2025-01-28 14:00:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|1631
1738073100000|2025-01-28 14:05:00|10645.9|10643.9|10642|10640|10645.9|10643.9|10641.2|10639.2|3704
1738073400000|2025-01-28 14:10:00|10641.2|10639.2|10644.4|10642.4|10644.4|10642.4|10641.2|10639.2|3528
1738073700000|2025-01-28 14:15:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.6|10639.6|2670
1738074000000|2025-01-28 14:20:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|3152
1738074300000|2025-01-28 14:25:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1844
1738074600000|2025-01-28 14:30:00|10641.2|10639.2|10645.9|10643.9|10646.7|10644.7|10641.2|10639.2|3081
1738074900000|2025-01-28 14:35:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|3979
1738075200000|2025-01-28 14:40:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10646.7|10644.7|4184
1738075500000|2025-01-28 14:45:00|10650.6|10648.6|10651.4|10649.4|10653|10651|10647.5|10645.5|22768
1738075800000|2025-01-28 14:50:00|10650.6|10648.6|10649|10647|10652.2|10650.2|10649|10647|5277
1738076100000|2025-01-28 14:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|3054
1738076400000|2025-01-28 15:00:00|10649.4|10647.4|10645.1|10643.1|10649.8|10647.8|10645.1|10643.1|3082
1738076700000|2025-01-28 15:05:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.9|10643.9|3466
1738077000000|2025-01-28 15:10:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|2125
1738077300000|2025-01-28 15:15:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|3963
1738077600000|2025-01-28 15:20:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10642.8|10640.8|3075
1738077900000|2025-01-28 15:25:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|881
1738078200000|2025-01-28 15:30:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2841
1738078500000|2025-01-28 15:35:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1498
1738078800000|2025-01-28 15:40:00|10642|10640|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|1849
1738079100000|2025-01-28 15:45:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|2570
1738079400000|2025-01-28 15:50:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2275
1738079700000|2025-01-28 15:55:00|10641.2|10639.2|10638.9|10636.9|10641.2|10639.2|10638.9|10636.9|2229
1738080000000|2025-01-28 16:00:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10637.3|10635.3|3376
1738080300000|2025-01-28 16:05:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|2445
1738080600000|2025-01-28 16:10:00|10639.3|10637.3|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1870
1738080900000|2025-01-28 16:15:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|1545
1738081200000|2025-01-28 16:20:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10638.9|10636.9|2552
1738081500000|2025-01-28 16:25:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|1718
1738081800000|2025-01-28 16:30:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|3409
1738082100000|2025-01-28 16:35:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10640.5|10638.5|1764
1738082400000|2025-01-28 16:40:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|969
1738082700000|2025-01-28 16:45:00|10640.5|10638.5|10639.7|10637.7|10641.2|10639.2|10638.9|10636.9|1209
1738083000000|2025-01-28 16:50:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|2050
1738083300000|2025-01-28 16:55:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|680
1738083600000|2025-01-28 17:00:00|10642|10640|10640.5|10638.5|10642|10640|10640.5|10638.5|1628
1738083900000|2025-01-28 17:05:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2603
1738084200000|2025-01-28 17:10:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|2708
1738084500000|2025-01-28 17:15:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|2592
1738084800000|2025-01-28 17:20:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|2263
1738085100000|2025-01-28 17:25:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1085
1738085400000|2025-01-28 17:30:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|674
1738085700000|2025-01-28 17:35:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2033
1738086000000|2025-01-28 17:40:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|2140
1738086300000|2025-01-28 17:45:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|2066
1738086600000|2025-01-28 17:50:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|1892
1738086900000|2025-01-28 17:55:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|4602
1738087200000|2025-01-28 18:00:00|10642.8|10640.8|10645.9|10643.9|10645.9|10643.9|10641.6|10639.6|3469
1738087500000|2025-01-28 18:05:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1995
1738087800000|2025-01-28 18:10:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1954
1738088100000|2025-01-28 18:15:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|972
1738088400000|2025-01-28 18:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|9930
1738088700000|2025-01-28 18:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|2132
1738089000000|2025-01-28 18:30:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|2120
1738089300000|2025-01-28 18:35:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|1536
1738089600000|2025-01-28 18:40:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1794
1738089900000|2025-01-28 18:45:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2600
1738090200000|2025-01-28 18:50:00|10647.1|10645.1|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1064
1738090500000|2025-01-28 18:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|784
1738090800000|2025-01-28 19:00:00|10645.9|10643.9|10645.9|10643.9|10646.3|10644.3|10645.1|10643.1|2592
1738091100000|2025-01-28 19:05:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|2199
1738091400000|2025-01-28 19:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|1977
1738091700000|2025-01-28 19:15:00|10644.8|10642.8|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|867
1738092000000|2025-01-28 19:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|1059
1738092300000|2025-01-28 19:25:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|8295
1738092600000|2025-01-28 19:30:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1077
1738092900000|2025-01-28 19:35:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|480
1738093200000|2025-01-28 19:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|2149
1738093500000|2025-01-28 19:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1344
1738093800000|2025-01-28 19:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1324
1738094100000|2025-01-28 19:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|7154
1738094400000|2025-01-28 20:00:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|5029
1738094700000|2025-01-28 20:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|1501
1738095000000|2025-01-28 20:10:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|2897
1738095300000|2025-01-28 20:15:00|10650.6|10648.6|10653|10651|10653|10651|10650.6|10648.6|3004
1738095600000|2025-01-28 20:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|3289
1738095900000|2025-01-28 20:25:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|16030
1738096200000|2025-01-28 20:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2144
1738096500000|2025-01-28 20:35:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|3193
1738096800000|2025-01-28 20:40:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|1638
1738097100000|2025-01-28 20:45:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|3032
1738097400000|2025-01-28 20:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|4779
1738097700000|2025-01-28 20:55:00|10656.9|10654.9|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|8673
1738098000000|2025-01-28 21:00:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|5475
1738098300000|2025-01-28 21:05:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|3288
1738098600000|2025-01-28 21:10:00|||||||||1303
1738098900000|2025-01-28 21:15:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|16111
1738099200000|2025-01-28 21:20:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1844
1738099500000|2025-01-28 21:25:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|1434
1738099800000|2025-01-28 21:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1868
1738100100000|2025-01-28 21:35:00|10655.7|10653.7|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2729
1738100400000|2025-01-28 21:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|577
1738100700000|2025-01-28 21:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|3268
1738101000000|2025-01-28 21:50:00|||||||||1770
1738101300000|2025-01-28 21:55:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.5|10654.5|2512
1738105200000|2025-01-28 23:00:00|10655.7|10653.7|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|375
1738105500000|2025-01-28 23:05:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|291
1738105800000|2025-01-28 23:10:00|||||||||166
1738106100000|2025-01-28 23:15:00|||||||||1
1738106400000|2025-01-28 23:20:00|||||||||525
1738106700000|2025-01-28 23:25:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|277
1738107000000|2025-01-28 23:30:00|||||||||683
1738107300000|2025-01-28 23:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|373
1738107600000|2025-01-28 23:40:00|||||||||51
1738107900000|2025-01-28 23:45:00|||||||||201
1738108200000|2025-01-28 23:50:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|788
1738108500000|2025-01-28 23:55:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|1253
1738108800000|2025-01-29 00:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1365
1738109100000|2025-01-29 00:05:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|157
1738109400000|2025-01-29 00:10:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|774
1738109700000|2025-01-29 00:15:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|235
1738110000000|2025-01-29 00:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|662
1738110300000|2025-01-29 00:25:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|467
1738110600000|2025-01-29 00:30:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|1306
1738110900000|2025-01-29 00:35:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|866
1738111200000|2025-01-29 00:40:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|241
1738111500000|2025-01-29 00:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|451
1738111800000|2025-01-29 00:50:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|372
1738112100000|2025-01-29 00:55:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|242
1738112400000|2025-01-29 01:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|267
1738112700000|2025-01-29 01:05:00|||||||||2
1738113000000|2025-01-29 01:10:00|||||||||33
1738113300000|2025-01-29 01:15:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|131
1738113600000|2025-01-29 01:20:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|230
1738113900000|2025-01-29 01:25:00|||||||||75
1738114200000|2025-01-29 01:30:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|63
1738114500000|2025-01-29 01:35:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|225
1738114800000|2025-01-29 01:40:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|137
1738115100000|2025-01-29 01:45:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|156
1738115400000|2025-01-29 01:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|51
1738115700000|2025-01-29 01:55:00|||||||||6
1738116000000|2025-01-29 02:00:00|||||||||131
1738116300000|2025-01-29 02:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|254
1738116600000|2025-01-29 02:10:00|||||||||10
1738116900000|2025-01-29 02:15:00|||||||||631
1738117200000|2025-01-29 02:20:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|264
1738117800000|2025-01-29 02:30:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|327
1738118100000|2025-01-29 02:35:00|||||||||3
1738118400000|2025-01-29 02:40:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|534
1738118700000|2025-01-29 02:45:00|||||||||83
1738119000000|2025-01-29 02:50:00|10661.2|10659.2|10660.8|10658.8|10661.2|10659.2|10660.8|10658.8|75
1738119300000|2025-01-29 02:55:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|291
1738119600000|2025-01-29 03:00:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|173
1738119900000|2025-01-29 03:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|83
1738120200000|2025-01-29 03:10:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|107
1738120500000|2025-01-29 03:15:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|67
1738120800000|2025-01-29 03:20:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|205
1738121100000|2025-01-29 03:25:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|139
1738121400000|2025-01-29 03:30:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|289
1738121700000|2025-01-29 03:35:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|35
1738122000000|2025-01-29 03:40:00|||||||||4
1738122300000|2025-01-29 03:45:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|69
1738122600000|2025-01-29 03:50:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1386
1738122900000|2025-01-29 03:55:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|147
1738123500000|2025-01-29 04:05:00|||||||||13
1738123800000|2025-01-29 04:10:00|||||||||119
1738124100000|2025-01-29 04:15:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|809
1738124400000|2025-01-29 04:20:00|||||||||76
1738124700000|2025-01-29 04:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|477
1738125000000|2025-01-29 04:30:00|10661.2|10659.2|10661.5|10659.5|10661.5|10659.5|10661.2|10659.2|78
1738125900000|2025-01-29 04:45:00|||||||||1
1738126200000|2025-01-29 04:50:00|||||||||11
1738126800000|2025-01-29 05:00:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|52
1738127100000|2025-01-29 05:05:00|||||||||56
1738127400000|2025-01-29 05:10:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|6
1738127700000|2025-01-29 05:15:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1042
1738128000000|2025-01-29 05:20:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|161
1738128300000|2025-01-29 05:25:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|926
1738128600000|2025-01-29 05:30:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|75
1738128900000|2025-01-29 05:35:00|||||||||3
1738129200000|2025-01-29 05:40:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|922
1738129500000|2025-01-29 05:45:00|||||||||213
1738129800000|2025-01-29 05:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|336
1738130100000|2025-01-29 05:55:00|||||||||92
1738130400000|2025-01-29 06:00:00|||||||||744
1738130700000|2025-01-29 06:05:00|||||||||494
1738131000000|2025-01-29 06:10:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|346
1738131300000|2025-01-29 06:15:00|||||||||4
1738131600000|2025-01-29 06:20:00|||||||||21
1738131900000|2025-01-29 06:25:00|10660|10658|10660|10658|10660.8|10658.8|10660|10658|66
1738132200000|2025-01-29 06:30:00|||||||||11
1738132500000|2025-01-29 06:35:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10660|10658|82
1738132800000|2025-01-29 06:40:00|||||||||6
1738133100000|2025-01-29 06:45:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|471
1738133400000|2025-01-29 06:50:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|206
1738133700000|2025-01-29 06:55:00|10660|10658|10660|10658|10660|10658|10660|10658|316
1738134000000|2025-01-29 07:00:00|10660.8|10658.8|10662.3|10660.3|10662.7|10660.7|10660.8|10658.8|1487
1738134300000|2025-01-29 07:05:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|713
1738134600000|2025-01-29 07:10:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|359
1738134900000|2025-01-29 07:15:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|159
1738135200000|2025-01-29 07:20:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|1096
1738135500000|2025-01-29 07:25:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|330
1738135800000|2025-01-29 07:30:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|514
1738136100000|2025-01-29 07:35:00|||||||||29
1738136400000|2025-01-29 07:40:00|||||||||270
1738136700000|2025-01-29 07:45:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1300
1738137000000|2025-01-29 07:50:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|59
1738137300000|2025-01-29 07:55:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1012
1738137600000|2025-01-29 08:00:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1274
1738137900000|2025-01-29 08:05:00|10662.7|10660.7|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2156
1738138200000|2025-01-29 08:10:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1147
1738138500000|2025-01-29 08:15:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|1290
1738138800000|2025-01-29 08:20:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|883
1738139100000|2025-01-29 08:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|549
1738139400000|2025-01-29 08:30:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|577
1738139700000|2025-01-29 08:35:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|622
1738140000000|2025-01-29 08:40:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|664
1738140300000|2025-01-29 08:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|23537
1738140600000|2025-01-29 08:50:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|410
1738140900000|2025-01-29 08:55:00|||||||||964
1738141200000|2025-01-29 09:00:00|10663.1|10661.1|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|407
1738141500000|2025-01-29 09:05:00|10661.9|10659.9|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1740
1738141800000|2025-01-29 09:10:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10659.2|10657.2|1194
1738142100000|2025-01-29 09:15:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|647
1738142400000|2025-01-29 09:20:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1010
1738142700000|2025-01-29 09:25:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|1655
1738143000000|2025-01-29 09:30:00|10660.8|10658.8|10660|10658|10660.8|10658.8|10659.2|10657.2|734
1738143300000|2025-01-29 09:35:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1315
1738143600000|2025-01-29 09:40:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|795
1738143900000|2025-01-29 09:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1176
1738144200000|2025-01-29 09:50:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|1576
1738144500000|2025-01-29 09:55:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|2051
1738144800000|2025-01-29 10:00:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|1731
1738145100000|2025-01-29 10:05:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|739
1738145400000|2025-01-29 10:10:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|546
1738145700000|2025-01-29 10:15:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|819
1738146000000|2025-01-29 10:20:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|429
1738146300000|2025-01-29 10:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|415
1738146600000|2025-01-29 10:30:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|369
1738146900000|2025-01-29 10:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|600
1738147200000|2025-01-29 10:40:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|620
1738147500000|2025-01-29 10:45:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|901
1738147800000|2025-01-29 10:50:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|307
1738148100000|2025-01-29 10:55:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|744
1738148400000|2025-01-29 11:00:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|583
1738148700000|2025-01-29 11:05:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|601
1738149000000|2025-01-29 11:10:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2471
1738149300000|2025-01-29 11:15:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|382
1738149600000|2025-01-29 11:20:00|||||||||1520
1738149900000|2025-01-29 11:25:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1044
1738150200000|2025-01-29 11:30:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|705
1738150500000|2025-01-29 11:35:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2089
1738150800000|2025-01-29 11:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1275
1738151100000|2025-01-29 11:45:00|||||||||680
1738151400000|2025-01-29 11:50:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1821
1738151700000|2025-01-29 11:55:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1206
1738152000000|2025-01-29 12:00:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|1336
1738152300000|2025-01-29 12:05:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|929
1738152600000|2025-01-29 12:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|2861
1738152900000|2025-01-29 12:15:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1682
1738153200000|2025-01-29 12:20:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1294
1738153500000|2025-01-29 12:25:00|10658.4|10656.4|10659.2|10657.2|10660|10658|10657.6|10655.6|992
1738153800000|2025-01-29 12:30:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1435
1738154100000|2025-01-29 12:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|1215
1738154400000|2025-01-29 12:40:00|10659.2|10657.2|10660|10658|10660|10658|10658.4|10656.4|1503
1738154700000|2025-01-29 12:45:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|6085
1738155000000|2025-01-29 12:50:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|3586
1738155300000|2025-01-29 12:55:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10660|10658|1117
1738155600000|2025-01-29 13:00:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|3195
1738155900000|2025-01-29 13:05:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|2567
1738156200000|2025-01-29 13:10:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|1583
1738156500000|2025-01-29 13:15:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10658.4|10656.4|1960
1738156800000|2025-01-29 13:20:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|2432
1738157100000|2025-01-29 13:25:00|10658.4|10656.4|10660.8|10658.8|10660.8|10658.8|10658.4|10656.4|1828
1738157400000|2025-01-29 13:30:00|10660|10658|10662.3|10660.3|10662.3|10660.3|10659.2|10657.2|1689
1738157700000|2025-01-29 13:35:00|10661.5|10659.5|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|7102
1738158000000|2025-01-29 13:40:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660|10658|2765
1738158300000|2025-01-29 13:45:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|2967
1738158600000|2025-01-29 13:50:00|10660|10658|10660|10658|10660.8|10658.8|10659.2|10657.2|3697
1738158900000|2025-01-29 13:55:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10659.2|10657.2|1768
1738159200000|2025-01-29 14:00:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660|10658|2253
1738159500000|2025-01-29 14:05:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|1690
1738159800000|2025-01-29 14:10:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10658.4|10656.4|2374
1738160100000|2025-01-29 14:15:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|2872
1738160400000|2025-01-29 14:20:00|10659.2|10657.2|10660|10658|10660.8|10658.8|10658.4|10656.4|2524
1738160700000|2025-01-29 14:25:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10660|10658|1715
1738161000000|2025-01-29 14:30:00|10660|10658|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|4237
1738161300000|2025-01-29 14:35:00|10659.2|10657.2|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|3617
1738161600000|2025-01-29 14:40:00|10656.1|10654.1|10659.2|10657.2|10659.2|10657.2|10656.1|10654.1|2242
1738161900000|2025-01-29 14:45:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10657.6|10655.6|3314
1738162200000|2025-01-29 14:50:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10658.4|10656.4|5586
1738162500000|2025-01-29 14:55:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|4834
1738162800000|2025-01-29 15:00:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10656.9|10654.9|3152
1738163100000|2025-01-29 15:05:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3647
1738163400000|2025-01-29 15:10:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3838
1738163700000|2025-01-29 15:15:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3111
1738164000000|2025-01-29 15:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|2351
1738164300000|2025-01-29 15:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3327
1738164600000|2025-01-29 15:30:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|2913
1738164900000|2025-01-29 15:35:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1798
1738165200000|2025-01-29 15:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|3628
1738165500000|2025-01-29 15:45:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|2896
1738165800000|2025-01-29 15:50:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1852
1738166100000|2025-01-29 15:55:00|10654.5|10652.5|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|3019
1738166400000|2025-01-29 16:00:00|10653|10651|10653|10651|10654.5|10652.5|10653|10651|3913
1738166700000|2025-01-29 16:05:00|10652.2|10650.2|10653|10651|10653|10651|10651.4|10649.4|3896
1738167000000|2025-01-29 16:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|3489
1738167300000|2025-01-29 16:15:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|3113
1738167600000|2025-01-29 16:20:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|4382
1738167900000|2025-01-29 16:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649|10647|4167
1738168200000|2025-01-29 16:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1862
1738168500000|2025-01-29 16:35:00|10649.8|10647.8|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|1562
1738168800000|2025-01-29 16:40:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|1861
1738169100000|2025-01-29 16:45:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|948
1738169400000|2025-01-29 16:50:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|3675
1738169700000|2025-01-29 16:55:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|3842
1738170000000|2025-01-29 17:00:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|2595
1738170300000|2025-01-29 17:05:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1723
1738170600000|2025-01-29 17:10:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|1588
1738170900000|2025-01-29 17:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|2938
1738171200000|2025-01-29 17:20:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|1618
1738171500000|2025-01-29 17:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2309
1738171800000|2025-01-29 17:30:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|4359
1738172100000|2025-01-29 17:35:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1104
1738172400000|2025-01-29 17:40:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|737
1738172700000|2025-01-29 17:45:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|2502
1738173000000|2025-01-29 17:50:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|3952
1738173300000|2025-01-29 17:55:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|2456
1738173600000|2025-01-29 18:00:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|4505
1738173900000|2025-01-29 18:05:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|2147
1738174200000|2025-01-29 18:10:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|2018
1738174500000|2025-01-29 18:15:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|855
1738174800000|2025-01-29 18:20:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|2155
1738175100000|2025-01-29 18:25:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|729
1738175400000|2025-01-29 18:30:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1986
1738175700000|2025-01-29 18:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|3530
1738176000000|2025-01-29 18:40:00|10649|10647|10647.5|10645.5|10649|10647|10647.5|10645.5|2109
1738176300000|2025-01-29 18:45:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|3488
1738176600000|2025-01-29 18:50:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|3428
1738176900000|2025-01-29 18:55:00|10645.9|10643.9|10647.1|10645.1|10647.5|10645.5|10645.5|10643.5|5776
1738177200000|2025-01-29 19:00:00|10646.7|10644.7|10634.2|10632.2|10649.4|10647.4|10632.6|10630.6|12758
1738177500000|2025-01-29 19:05:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10629.5|10627.5|13302
1738177800000|2025-01-29 19:10:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|7840
1738178100000|2025-01-29 19:15:00|10632.6|10630.6|10632.6|10630.6|10634.2|10632.2|10631.9|10629.9|8777
1738178400000|2025-01-29 19:20:00|10633.4|10631.4|10632.6|10630.6|10635|10633|10632.6|10630.6|6672
1738178700000|2025-01-29 19:25:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10630.3|10628.3|4110
1738179000000|2025-01-29 19:30:00|10634.2|10632.2|10632.6|10630.6|10635.8|10633.8|10629.5|10627.5|12155
1738179300000|2025-01-29 19:35:00|10631.9|10629.9|10636.2|10634.2|10636.5|10634.5|10627.2|10625.2|13787
1738179600000|2025-01-29 19:40:00|10636.5|10634.5|10639.7|10637.7|10642|10640|10636.5|10634.5|12696
1738179900000|2025-01-29 19:45:00|10638.9|10636.9|10639.7|10637.7|10642|10640|10636.5|10634.5|8445
1738180200000|2025-01-29 19:50:00|10640.5|10638.5|10643.6|10641.6|10645.1|10643.1|10639.7|10637.7|9326
1738180500000|2025-01-29 19:55:00|10642.8|10640.8|10645.9|10643.9|10648.3|10646.3|10642.8|10640.8|10000
1738180800000|2025-01-29 20:00:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10643.6|10641.6|9073
1738181100000|2025-01-29 20:05:00|10644.4|10642.4|10645.1|10643.1|10646.7|10644.7|10643.6|10641.6|7192
1738181400000|2025-01-29 20:10:00|10645.9|10643.9|10644.4|10642.4|10649.8|10647.8|10643.6|10641.6|11361
1738181700000|2025-01-29 20:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|11617
1738182000000|2025-01-29 20:20:00|10645.9|10643.9|10649|10647|10649.8|10647.8|10645.5|10643.5|5865
1738182300000|2025-01-29 20:25:00|10648.3|10646.3|10646.7|10644.7|10649.8|10647.8|10646.7|10644.7|3556
1738182600000|2025-01-29 20:30:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|3496
1738182900000|2025-01-29 20:35:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|1719
1738183200000|2025-01-29 20:40:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|2565
1738183500000|2025-01-29 20:45:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1360
1738183800000|2025-01-29 20:50:00|10644.4|10642.4|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|2034
1738184100000|2025-01-29 20:55:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|7512
1738184400000|2025-01-29 21:00:00|10647.5|10645.5|10649|10647|10649|10647|10645.9|10643.9|5904
1738184700000|2025-01-29 21:05:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649|10647|2512
1738185000000|2025-01-29 21:10:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|3987
1738185300000|2025-01-29 21:15:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|1448
1738185600000|2025-01-29 21:20:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|2738
1738185900000|2025-01-29 21:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|2661
1738186200000|2025-01-29 21:30:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|877
1738186500000|2025-01-29 21:35:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|2954
1738186800000|2025-01-29 21:40:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1387
1738187100000|2025-01-29 21:45:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|2148
1738187400000|2025-01-29 21:50:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|2103
1738187700000|2025-01-29 21:55:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1820
1738191600000|2025-01-29 23:00:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|736
1738191900000|2025-01-29 23:05:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|270
1738192200000|2025-01-29 23:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|184
1738192500000|2025-01-29 23:15:00|||||||||1
1738192800000|2025-01-29 23:20:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.8|10649.8|82
1738193100000|2025-01-29 23:25:00|||||||||13
1738193400000|2025-01-29 23:30:00|||||||||212
1738193700000|2025-01-29 23:35:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10651.4|10649.4|588
1738194000000|2025-01-29 23:40:00|||||||||116
1738194300000|2025-01-29 23:45:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|146
1738194600000|2025-01-29 23:50:00|||||||||297
1738194900000|2025-01-29 23:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|147
1738195200000|2025-01-30 00:00:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.2|10648.2|306
1738195500000|2025-01-30 00:05:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|372
1738195800000|2025-01-30 00:10:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|496
1738196100000|2025-01-30 00:15:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|587
1738196400000|2025-01-30 00:20:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|197
1738196700000|2025-01-30 00:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|107
1738197000000|2025-01-30 00:30:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|268
1738197300000|2025-01-30 00:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|102
1738197600000|2025-01-30 00:40:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|86
1738197900000|2025-01-30 00:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|194
1738198200000|2025-01-30 00:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|301
1738198500000|2025-01-30 00:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|234
1738198800000|2025-01-30 01:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|381
1738199100000|2025-01-30 01:05:00|||||||||230
1738199400000|2025-01-30 01:10:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|552
1738199700000|2025-01-30 01:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|557
1738200000000|2025-01-30 01:20:00|||||||||61
1738200300000|2025-01-30 01:25:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|408
1738200600000|2025-01-30 01:30:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|117
1738200900000|2025-01-30 01:35:00|||||||||89
1738201200000|2025-01-30 01:40:00|||||||||215
1738201500000|2025-01-30 01:45:00|||||||||90
1738201800000|2025-01-30 01:50:00|||||||||44
1738202100000|2025-01-30 01:55:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|776
1738202400000|2025-01-30 02:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|2310
1738202700000|2025-01-30 02:05:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|572
1738203000000|2025-01-30 02:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|119
1738203300000|2025-01-30 02:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|82
1738203600000|2025-01-30 02:20:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|317
1738203900000|2025-01-30 02:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|35
1738204200000|2025-01-30 02:30:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|169
1738204500000|2025-01-30 02:35:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|200
1738204800000|2025-01-30 02:40:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|53
1738205100000|2025-01-30 02:45:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|136
1738205400000|2025-01-30 02:50:00|||||||||18
1738205700000|2025-01-30 02:55:00|||||||||33
1738206000000|2025-01-30 03:00:00|10651|10649|10651.4|10649.4|10651.4|10649.4|10651|10649|135
1738206300000|2025-01-30 03:05:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|82
1738206600000|2025-01-30 03:10:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|31
1738206900000|2025-01-30 03:15:00|||||||||60
1738207200000|2025-01-30 03:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|171
1738207500000|2025-01-30 03:25:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|121
1738207800000|2025-01-30 03:30:00|||||||||138
1738208100000|2025-01-30 03:35:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|183
1738208400000|2025-01-30 03:40:00|||||||||36
1738208700000|2025-01-30 03:45:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|120
1738209000000|2025-01-30 03:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|109
1738209300000|2025-01-30 03:55:00|||||||||18
1738209600000|2025-01-30 04:00:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|45
1738209900000|2025-01-30 04:05:00|||||||||18
1738210200000|2025-01-30 04:10:00|||||||||378
1738210500000|2025-01-30 04:15:00|10653|10651|10653|10651|10653|10651|10653|10651|110
1738210800000|2025-01-30 04:20:00|||||||||293
1738211100000|2025-01-30 04:25:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|362
1738211400000|2025-01-30 04:30:00|10653|10651|10653|10651|10653|10651|10653|10651|101
1738211700000|2025-01-30 04:35:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|41
1738212000000|2025-01-30 04:40:00|||||||||29
1738212300000|2025-01-30 04:45:00|||||||||102
1738212600000|2025-01-30 04:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|21
1738212900000|2025-01-30 04:55:00|||||||||11
1738213200000|2025-01-30 05:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|77
1738213500000|2025-01-30 05:05:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|110
1738213800000|2025-01-30 05:10:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|244
1738214100000|2025-01-30 05:15:00|||||||||37
1738214400000|2025-01-30 05:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|790
1738214700000|2025-01-30 05:25:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|131
1738215000000|2025-01-30 05:30:00|||||||||266
1738215300000|2025-01-30 05:35:00|||||||||24
1738215600000|2025-01-30 05:40:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|322
1738215900000|2025-01-30 05:45:00|||||||||57
1738216200000|2025-01-30 05:50:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|253
1738216500000|2025-01-30 05:55:00|10656.9|10654.9|10656.9|10654.9|10657.3|10655.3|10656.9|10654.9|1062
1738216800000|2025-01-30 06:00:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|132
1738217100000|2025-01-30 06:05:00|||||||||10
1738217400000|2025-01-30 06:10:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|360
1738217700000|2025-01-30 06:15:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|386
1738218000000|2025-01-30 06:20:00|||||||||284
1738218300000|2025-01-30 06:25:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.9|10652.9|85
1738218600000|2025-01-30 06:30:00|||||||||10
1738218900000|2025-01-30 06:35:00|||||||||86
1738219200000|2025-01-30 06:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|163
1738219500000|2025-01-30 06:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|23
1738219800000|2025-01-30 06:50:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|152
1738220100000|2025-01-30 06:55:00|||||||||207
1738220400000|2025-01-30 07:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|260
1738220700000|2025-01-30 07:05:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|481
1738221000000|2025-01-30 07:10:00|||||||||52
1738221300000|2025-01-30 07:15:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|709
1738221600000|2025-01-30 07:20:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|390
1738221900000|2025-01-30 07:25:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|616
1738222200000|2025-01-30 07:30:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|579
1738222500000|2025-01-30 07:35:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|231
1738222800000|2025-01-30 07:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|208
1738223100000|2025-01-30 07:45:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|329
1738223400000|2025-01-30 07:50:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|780
1738223700000|2025-01-30 07:55:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|533
1738224000000|2025-01-30 08:00:00|10654.5|10652.5|10656.1|10654.1|10657.6|10655.6|10653.7|10651.7|2234
1738224300000|2025-01-30 08:05:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|1015
1738224600000|2025-01-30 08:10:00|10656.1|10654.1|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|922
1738224900000|2025-01-30 08:15:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|752
1738225200000|2025-01-30 08:20:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|605
1738225500000|2025-01-30 08:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|374
1738225800000|2025-01-30 08:30:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|577
1738226100000|2025-01-30 08:35:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|538
1738226400000|2025-01-30 08:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|749
1738226700000|2025-01-30 08:45:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|293
1738227000000|2025-01-30 08:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|429
1738227300000|2025-01-30 08:55:00|10656.9|10654.9|10659.2|10657.2|10660|10658|10656.9|10654.9|1268
1738227600000|2025-01-30 09:00:00|10660|10658|10660|10658|10661.5|10659.5|10659.2|10657.2|2038
1738227900000|2025-01-30 09:05:00|10660.8|10658.8|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1089
1738228200000|2025-01-30 09:10:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|240
1738228500000|2025-01-30 09:15:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|956
1738228800000|2025-01-30 09:20:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|2009
1738229100000|2025-01-30 09:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|198
1738229400000|2025-01-30 09:30:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|668
1738229700000|2025-01-30 09:35:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|658
1738230000000|2025-01-30 09:40:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|1980
1738230300000|2025-01-30 09:45:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|163
1738230600000|2025-01-30 09:50:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|415
1738230900000|2025-01-30 09:55:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|465
1738231200000|2025-01-30 10:00:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1058
1738231500000|2025-01-30 10:05:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|379
1738231800000|2025-01-30 10:10:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|926
1738232100000|2025-01-30 10:15:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|1875
1738232400000|2025-01-30 10:20:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|357
1738232700000|2025-01-30 10:25:00|10661.2|10659.2|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|611
1738233000000|2025-01-30 10:30:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|604
1738233300000|2025-01-30 10:35:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|171
1738233600000|2025-01-30 10:40:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1113
1738233900000|2025-01-30 10:45:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|772
1738234200000|2025-01-30 10:50:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|634
1738234500000|2025-01-30 10:55:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|289
1738234800000|2025-01-30 11:00:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660|10658|226
1738235100000|2025-01-30 11:05:00|10660|10658|10660.8|10658.8|10660.8|10658.8|10660|10658|593
1738235400000|2025-01-30 11:10:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|588
1738235700000|2025-01-30 11:15:00|10660|10658|10660|10658|10660|10658|10660|10658|60
1738236000000|2025-01-30 11:20:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|210
1738236300000|2025-01-30 11:25:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|228
1738236600000|2025-01-30 11:30:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|363
1738236900000|2025-01-30 11:35:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|549
1738237200000|2025-01-30 11:40:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|248
1738237500000|2025-01-30 11:45:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|200
1738237800000|2025-01-30 11:50:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|806
1738238100000|2025-01-30 11:55:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|3055
1738238400000|2025-01-30 12:00:00|10661.5|10659.5|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|2157
1738238700000|2025-01-30 12:05:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|281
1738239000000|2025-01-30 12:10:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|8074
1738239300000|2025-01-30 12:15:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|983
1738239600000|2025-01-30 12:20:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|2895
1738239900000|2025-01-30 12:25:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10666.2|10664.2|3547
1738240200000|2025-01-30 12:30:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|1364
1738240500000|2025-01-30 12:35:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2681
1738240800000|2025-01-30 12:40:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|4348
1738241100000|2025-01-30 12:45:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10666.2|10664.2|11560
1738241400000|2025-01-30 12:50:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|3328
1738241700000|2025-01-30 12:55:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|1968
1738242000000|2025-01-30 13:00:00|10665.5|10663.5|10666.2|10664.2|10667|10665|10665.5|10663.5|4036
1738242300000|2025-01-30 13:05:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|3143
1738242600000|2025-01-30 13:10:00|10667|10665|10667|10665|10667.8|10665.8|10666.2|10664.2|2918
1738242900000|2025-01-30 13:15:00|10666.2|10664.2|10668.6|10666.6|10669.4|10667.4|10666.2|10664.2|3919
1738243200000|2025-01-30 13:20:00|10667.8|10665.8|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|5983
1738243500000|2025-01-30 13:25:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|3502
1738243800000|2025-01-30 13:30:00|10663.9|10661.9|10661.5|10659.5|10666.6|10664.6|10660|10658|16738
1738244100000|2025-01-30 13:35:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10656.9|10654.9|8360
1738244400000|2025-01-30 13:40:00|10660.8|10658.8|10659.2|10657.2|10661.5|10659.5|10658.4|10656.4|3780
1738244700000|2025-01-30 13:45:00|10660|10658|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|2048
1738245000000|2025-01-30 13:50:00|10662.3|10660.3|10663.9|10661.9|10665.5|10663.5|10661.5|10659.5|4268
1738245300000|2025-01-30 13:55:00|10664.7|10662.7|10662.3|10660.3|10666.2|10664.2|10662.3|10660.3|4623
1738245600000|2025-01-30 14:00:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10659.2|10657.2|3814
1738245900000|2025-01-30 14:05:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|3238
1738246200000|2025-01-30 14:10:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|5086
1738246500000|2025-01-30 14:15:00|10660|10658|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|1722
1738246800000|2025-01-30 14:20:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|2778
1738247100000|2025-01-30 14:25:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|2401
1738247400000|2025-01-30 14:30:00|10656.9|10654.9|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|2931
1738247700000|2025-01-30 14:35:00|10658|10656|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|4750
1738248000000|2025-01-30 14:40:00|10656.1|10654.1|10660.8|10658.8|10661.5|10659.5|10656.1|10654.1|3571
1738248300000|2025-01-30 14:45:00|10660|10658|10657.6|10655.6|10660|10658|10656.9|10654.9|4044
1738248600000|2025-01-30 14:50:00|10657.3|10655.3|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|3150
1738248900000|2025-01-30 14:55:00|10657.6|10655.6|10661.5|10659.5|10662.3|10660.3|10656.9|10654.9|5723
1738249200000|2025-01-30 15:00:00|10662.3|10660.3|10663.9|10661.9|10665.5|10663.5|10661.5|10659.5|3150
1738249500000|2025-01-30 15:05:00|10663.1|10661.1|10660|10658|10663.1|10661.1|10660|10658|6273
1738249800000|2025-01-30 15:10:00|10660.8|10658.8|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|2554
1738250100000|2025-01-30 15:15:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|3395
1738250400000|2025-01-30 15:20:00|10660.8|10658.8|10660|10658|10662.3|10660.3|10660|10658|1192
1738250700000|2025-01-30 15:25:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|1304
1738251000000|2025-01-30 15:30:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660|10658|2279
1738251300000|2025-01-30 15:35:00|10662.3|10660.3|10660|10658|10662.3|10660.3|10660|10658|1901
1738251600000|2025-01-30 15:40:00|10659.2|10657.2|10657.6|10655.6|10660.8|10658.8|10657.6|10655.6|4791
1738251900000|2025-01-30 15:45:00|10657.3|10655.3|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|4470
1738252200000|2025-01-30 15:50:00|10654.5|10652.5|10653.7|10651.7|10656.1|10654.1|10653|10651|3283
1738252500000|2025-01-30 15:55:00|10653|10651|10655.3|10653.3|10655.3|10653.3|10653|10651|6779
1738252800000|2025-01-30 16:00:00|10654.5|10652.5|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|8109
1738253100000|2025-01-30 16:05:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|4489
1738253400000|2025-01-30 16:10:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1979
1738253700000|2025-01-30 16:15:00|10656.9|10654.9|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|1950
1738254000000|2025-01-30 16:20:00|10656.1|10654.1|10653|10651|10656.1|10654.1|10653|10651|2030
1738254300000|2025-01-30 16:25:00|10652.2|10650.2|10653.7|10651.7|10655.3|10653.3|10652.2|10650.2|2305
1738254600000|2025-01-30 16:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653|10651|1855
1738254900000|2025-01-30 16:35:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1990
1738255200000|2025-01-30 16:40:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|1685
1738255500000|2025-01-30 16:45:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1839
1738255800000|2025-01-30 16:50:00|10656.1|10654.1|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|1425
1738256100000|2025-01-30 16:55:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|1246
1738256400000|2025-01-30 17:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|3616
1738256700000|2025-01-30 17:05:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|1588
1738257000000|2025-01-30 17:10:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1600
1738257300000|2025-01-30 17:15:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|1793
1738257600000|2025-01-30 17:20:00|10655.3|10653.3|10657.6|10655.6|10658.4|10656.4|10655.3|10653.3|7687
1738257900000|2025-01-30 17:25:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2591
1738258200000|2025-01-30 17:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|2805
1738258500000|2025-01-30 17:35:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|2119
1738258800000|2025-01-30 17:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1420
1738259100000|2025-01-30 17:45:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1402
1738259400000|2025-01-30 17:50:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|2237
1738259700000|2025-01-30 17:55:00|10658|10656|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|2062
1738260000000|2025-01-30 18:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3322
1738260300000|2025-01-30 18:05:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|1374
1738260600000|2025-01-30 18:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2078
1738260900000|2025-01-30 18:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|885
1738261200000|2025-01-30 18:20:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1239
1738261500000|2025-01-30 18:25:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1350
1738261800000|2025-01-30 18:30:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|1010
1738262100000|2025-01-30 18:35:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1812
1738262400000|2025-01-30 18:40:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2012
1738262700000|2025-01-30 18:45:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1478
1738263000000|2025-01-30 18:50:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1542
1738263300000|2025-01-30 18:55:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|2003
1738263600000|2025-01-30 19:00:00|10658.4|10656.4|10660|10658|10660|10658|10658.4|10656.4|2690
1738263900000|2025-01-30 19:05:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|2457
1738264200000|2025-01-30 19:10:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|3253
1738264500000|2025-01-30 19:15:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|5170
1738264800000|2025-01-30 19:20:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|1364
1738265100000|2025-01-30 19:25:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|2517
1738265400000|2025-01-30 19:30:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2428
1738265700000|2025-01-30 19:35:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1508
1738266000000|2025-01-30 19:40:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|1128
1738266300000|2025-01-30 19:45:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660.8|10658.8|1497
1738266600000|2025-01-30 19:50:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|2255
1738266900000|2025-01-30 19:55:00|10660.8|10658.8|10662.3|10660.3|10663.1|10661.1|10660|10658|5350
1738267200000|2025-01-30 20:00:00|10663.1|10661.1|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|4018
1738267500000|2025-01-30 20:05:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1368
1738267800000|2025-01-30 20:10:00|10661.5|10659.5|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|1297
1738268100000|2025-01-30 20:15:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1495
1738268400000|2025-01-30 20:20:00|10661.5|10659.5|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|2332
1738268700000|2025-01-30 20:25:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|1463
1738269000000|2025-01-30 20:30:00|10662.3|10660.3|10661.5|10659.5|10663.1|10661.1|10661.5|10659.5|3444
1738269300000|2025-01-30 20:35:00|10660.8|10658.8|10655.3|10653.3|10661.5|10659.5|10655.3|10653.3|8749
1738269600000|2025-01-30 20:40:00|10654.5|10652.5|10655.3|10653.3|10657.6|10655.6|10654.5|10652.5|6977
1738269900000|2025-01-30 20:45:00|10654.5|10652.5|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|6035
1738270200000|2025-01-30 20:50:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10653.7|10651.7|7160
1738270500000|2025-01-30 20:55:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10654.5|10652.5|7476
1738270800000|2025-01-30 21:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|4512
1738271100000|2025-01-30 21:05:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|3506
1738271400000|2025-01-30 21:10:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2027
1738271700000|2025-01-30 21:15:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|11704
1738272000000|2025-01-30 21:20:00|10653|10651|10653|10651|10653|10651|10653|10651|1758
1738272300000|2025-01-30 21:25:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1006
1738272600000|2025-01-30 21:30:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|4357
1738272900000|2025-01-30 21:35:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|900
1738273200000|2025-01-30 21:40:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|3381
1738273500000|2025-01-30 21:45:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2849
1738273800000|2025-01-30 21:50:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1560
1738274100000|2025-01-30 21:55:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1799
1738278000000|2025-01-30 23:00:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|139
1738278300000|2025-01-30 23:05:00|||||||||250
1738278600000|2025-01-30 23:10:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|176
1738278900000|2025-01-30 23:15:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|26
1738279200000|2025-01-30 23:20:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|181
1738279500000|2025-01-30 23:25:00|||||||||1
1738279800000|2025-01-30 23:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|279
1738280100000|2025-01-30 23:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|198
1738280400000|2025-01-30 23:40:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|181
1738280700000|2025-01-30 23:45:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|223
1738281000000|2025-01-30 23:50:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|185
1738281300000|2025-01-30 23:55:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|308
1738281600000|2025-01-31 00:00:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|210
1738281900000|2025-01-31 00:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|366
1738282200000|2025-01-31 00:10:00|||||||||68
1738282500000|2025-01-31 00:15:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|362
1738282800000|2025-01-31 00:20:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1411
1738283100000|2025-01-31 00:25:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|878
1738283400000|2025-01-31 00:30:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|1498
1738283700000|2025-01-31 00:35:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|245
1738284000000|2025-01-31 00:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|260
1738284300000|2025-01-31 00:45:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|548
1738284600000|2025-01-31 00:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|322
1738284900000|2025-01-31 00:55:00|||||||||75
1738285200000|2025-01-31 01:00:00|10649.8|10647.8|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|512
1738285500000|2025-01-31 01:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|116
1738285800000|2025-01-31 01:10:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|355
1738286100000|2025-01-31 01:15:00|||||||||116
1738286400000|2025-01-31 01:20:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|214
1738286700000|2025-01-31 01:25:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1437
1738287000000|2025-01-31 01:30:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|705
1738287300000|2025-01-31 01:35:00|||||||||249
1738287600000|2025-01-31 01:40:00|10649.4|10647.4|10649|10647|10649.8|10647.8|10648.3|10646.3|1766
1738287900000|2025-01-31 01:45:00|10648.7|10646.7|10649|10647|10649|10647|10648.3|10646.3|380
1738288200000|2025-01-31 01:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|554
1738288500000|2025-01-31 01:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|129
1738288800000|2025-01-31 02:00:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|391
1738289100000|2025-01-31 02:05:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|142
1738289400000|2025-01-31 02:10:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|1266
1738289700000|2025-01-31 02:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|361
1738290000000|2025-01-31 02:20:00|10651.4|10649.4|10652.6|10650.6|10653|10651|10651.4|10649.4|613
1738290300000|2025-01-31 02:25:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|201
1738290600000|2025-01-31 02:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|794
1738290900000|2025-01-31 02:35:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|254
1738291200000|2025-01-31 02:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|20
1738291500000|2025-01-31 02:45:00|||||||||153
1738291800000|2025-01-31 02:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|667
1738292100000|2025-01-31 02:55:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|212
1738292400000|2025-01-31 03:00:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|248
1738292700000|2025-01-31 03:05:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|57
1738293000000|2025-01-31 03:10:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|81
1738293300000|2025-01-31 03:15:00|||||||||501
1738293600000|2025-01-31 03:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1805
1738293900000|2025-01-31 03:25:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|407
1738294200000|2025-01-31 03:30:00|||||||||332
1738294500000|2025-01-31 03:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|507
1738294800000|2025-01-31 03:40:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|388
1738295100000|2025-01-31 03:45:00|||||||||104
1738295400000|2025-01-31 03:50:00|||||||||145
1738295700000|2025-01-31 03:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|764
1738296000000|2025-01-31 04:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|507
1738296300000|2025-01-31 04:05:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|80
1738296600000|2025-01-31 04:10:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|405
1738296900000|2025-01-31 04:15:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|431
1738297200000|2025-01-31 04:20:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|280
1738297500000|2025-01-31 04:25:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|54
1738297800000|2025-01-31 04:30:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|431
1738298100000|2025-01-31 04:35:00|||||||||209
1738298400000|2025-01-31 04:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|60
1738298700000|2025-01-31 04:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|123
1738299000000|2025-01-31 04:50:00|||||||||52
1738299300000|2025-01-31 04:55:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|137
1738299600000|2025-01-31 05:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|355
1738299900000|2025-01-31 05:05:00|||||||||677
1738300200000|2025-01-31 05:10:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|686
1738300500000|2025-01-31 05:15:00|||||||||62
1738300800000|2025-01-31 05:20:00|10647.9|10645.9|10647.5|10645.5|10647.9|10645.9|10647.5|10645.5|129
1738301100000|2025-01-31 05:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|308
1738301400000|2025-01-31 05:30:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|453
1738301700000|2025-01-31 05:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|881
1738302000000|2025-01-31 05:40:00|||||||||53
1738302300000|2025-01-31 05:45:00|||||||||79
1738302600000|2025-01-31 05:50:00|||||||||128
1738302900000|2025-01-31 05:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|512
1738303200000|2025-01-31 06:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|246
1738303500000|2025-01-31 06:05:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|618
1738303800000|2025-01-31 06:10:00|||||||||37
1738304100000|2025-01-31 06:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|85
1738304400000|2025-01-31 06:20:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|607
1738304700000|2025-01-31 06:25:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|43
1738305000000|2025-01-31 06:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|209
1738305300000|2025-01-31 06:35:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1246
1738305600000|2025-01-31 06:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|323
1738305900000|2025-01-31 06:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|89
1738306200000|2025-01-31 06:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|901
1738306500000|2025-01-31 06:55:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|262
1738306800000|2025-01-31 07:00:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|1289
1738307100000|2025-01-31 07:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|276
1738307400000|2025-01-31 07:10:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.9|10643.9|473
1738307700000|2025-01-31 07:15:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|340
1738308000000|2025-01-31 07:20:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|245
1738308300000|2025-01-31 07:25:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|707
1738308600000|2025-01-31 07:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|530
1738308900000|2025-01-31 07:35:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|1531
1738309200000|2025-01-31 07:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1199
1738309500000|2025-01-31 07:45:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|1721
1738309800000|2025-01-31 07:50:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|460
1738310100000|2025-01-31 07:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|403
1738310400000|2025-01-31 08:00:00|10650.2|10648.2|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|917
1738310700000|2025-01-31 08:05:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|1068
1738311000000|2025-01-31 08:10:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|349
1738311300000|2025-01-31 08:15:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|269
1738311600000|2025-01-31 08:20:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10649|10647|731
1738311900000|2025-01-31 08:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|310
1738312200000|2025-01-31 08:30:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|424
1738312500000|2025-01-31 08:35:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|726
1738312800000|2025-01-31 08:40:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|382
1738313100000|2025-01-31 08:45:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649|10647|403
1738313400000|2025-01-31 08:50:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|900
1738313700000|2025-01-31 08:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1500
1738314000000|2025-01-31 09:00:00|10653|10651|10656.1|10654.1|10658.4|10656.4|10653|10651|6250
1738314300000|2025-01-31 09:05:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|2178
1738314600000|2025-01-31 09:10:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|1676
1738314900000|2025-01-31 09:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|567
1738315200000|2025-01-31 09:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1410
1738315500000|2025-01-31 09:25:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|550
1738315800000|2025-01-31 09:30:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|635
1738316100000|2025-01-31 09:35:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1990
1738316400000|2025-01-31 09:40:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|930
1738316700000|2025-01-31 09:45:00|10654.5|10652.5|10653.7|10651.7|10655.3|10653.3|10653|10651|555
1738317000000|2025-01-31 09:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|398
1738317300000|2025-01-31 09:55:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|497
1738317600000|2025-01-31 10:00:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|932
1738317900000|2025-01-31 10:05:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653|10651|905
1738318200000|2025-01-31 10:10:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1565
1738318500000|2025-01-31 10:15:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|815
1738318800000|2025-01-31 10:20:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|934
1738319100000|2025-01-31 10:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|464
1738319400000|2025-01-31 10:30:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|767
1738319700000|2025-01-31 10:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|619
1738320000000|2025-01-31 10:40:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|418
1738320300000|2025-01-31 10:45:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|350
1738320600000|2025-01-31 10:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|1769
1738320900000|2025-01-31 10:55:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|720
1738321200000|2025-01-31 11:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|1359
1738321500000|2025-01-31 11:05:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|938
1738321800000|2025-01-31 11:10:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|153
1738322100000|2025-01-31 11:15:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|675
1738322400000|2025-01-31 11:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|888
1738322700000|2025-01-31 11:25:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|1049
1738323000000|2025-01-31 11:30:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2315
1738323300000|2025-01-31 11:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|361
1738323600000|2025-01-31 11:40:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|1065
1738323900000|2025-01-31 11:45:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1229
1738324200000|2025-01-31 11:50:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|393
1738324500000|2025-01-31 11:55:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|914
1738324800000|2025-01-31 12:00:00|||||||||489
1738325100000|2025-01-31 12:05:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1990
1738325400000|2025-01-31 12:10:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|581
1738325700000|2025-01-31 12:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|414
1738326000000|2025-01-31 12:20:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|267
1738326300000|2025-01-31 12:25:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1815
1738326600000|2025-01-31 12:30:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|514
1738326900000|2025-01-31 12:35:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1214
1738327200000|2025-01-31 12:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1524
1738327500000|2025-01-31 12:45:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1153
1738327800000|2025-01-31 12:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10655.3|10653.3|1506
1738328100000|2025-01-31 12:55:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1930
1738328400000|2025-01-31 13:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|2316
1738328700000|2025-01-31 13:05:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|3771
1738329000000|2025-01-31 13:10:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|4195
1738329300000|2025-01-31 13:15:00|10658.4|10656.4|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|2569
1738329600000|2025-01-31 13:20:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1896
1738329900000|2025-01-31 13:25:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|4976
1738330200000|2025-01-31 13:30:00|10658.4|10656.4|10650.6|10648.6|10658.4|10656.4|10650.6|10648.6|12151
1738330500000|2025-01-31 13:35:00|10649.8|10647.8|10654.5|10652.5|10654.5|10652.5|10648.3|10646.3|11208
1738330800000|2025-01-31 13:40:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|4363
1738331100000|2025-01-31 13:45:00|10654.5|10652.5|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|4842
1738331400000|2025-01-31 13:50:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2184
1738331700000|2025-01-31 13:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3000
1738332000000|2025-01-31 14:00:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3695
1738332300000|2025-01-31 14:05:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3251
1738332600000|2025-01-31 14:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|4866
1738332900000|2025-01-31 14:15:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1937
1738333200000|2025-01-31 14:20:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|4662
1738333500000|2025-01-31 14:25:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.1|10654.1|2625
1738333800000|2025-01-31 14:30:00|10657.6|10655.6|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|5513
1738334100000|2025-01-31 14:35:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10660|10658|4246
1738334400000|2025-01-31 14:40:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|3794
1738334700000|2025-01-31 14:45:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|3362
1738335000000|2025-01-31 14:50:00|10664.7|10662.7|10663.1|10661.1|10664.7|10662.7|10662.3|10660.3|3513
1738335300000|2025-01-31 14:55:00|10663.9|10661.9|10664.7|10662.7|10665.5|10663.5|10663.1|10661.1|5084
1738335600000|2025-01-31 15:00:00|10663.9|10661.9|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|8656
1738335900000|2025-01-31 15:05:00|10660.8|10658.8|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|3599
1738336200000|2025-01-31 15:10:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|6491
1738336500000|2025-01-31 15:15:00|10661.5|10659.5|10661.5|10659.5|10663.1|10661.1|10660.8|10658.8|5363
1738336800000|2025-01-31 15:20:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|3874
1738337100000|2025-01-31 15:25:00|10660|10658|10658.4|10656.4|10660|10658|10658.4|10656.4|3275
1738337400000|2025-01-31 15:30:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|2777
1738337700000|2025-01-31 15:35:00|10658.4|10656.4|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|4028
1738338000000|2025-01-31 15:40:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|4641
1738338300000|2025-01-31 15:45:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|2002
1738338600000|2025-01-31 15:50:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10658.4|10656.4|4363
1738338900000|2025-01-31 15:55:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|1634
1738339200000|2025-01-31 16:00:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2526
1738339500000|2025-01-31 16:05:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2514
1738339800000|2025-01-31 16:10:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|3431
1738340100000|2025-01-31 16:15:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|4734
1738340400000|2025-01-31 16:20:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|5820
1738340700000|2025-01-31 16:25:00|10660|10658|10659.2|10657.2|10660|10658|10658.4|10656.4|6638
1738341000000|2025-01-31 16:30:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|3755
1738341300000|2025-01-31 16:35:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|4027
1738341600000|2025-01-31 16:40:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|4450
1738341900000|2025-01-31 16:45:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1460
1738342200000|2025-01-31 16:50:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|2424
1738342500000|2025-01-31 16:55:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|3060
1738342800000|2025-01-31 17:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|2219
1738343100000|2025-01-31 17:05:00|10658.8|10656.8|10660.8|10658.8|10661.5|10659.5|10656.9|10654.9|6508
1738343400000|2025-01-31 17:10:00|10661.5|10659.5|10658.4|10656.4|10661.5|10659.5|10658.4|10656.4|3538
1738343700000|2025-01-31 17:15:00|10657.6|10655.6|10659.2|10657.2|10660|10658|10657.6|10655.6|4022
1738344000000|2025-01-31 17:20:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|3215
1738344300000|2025-01-31 17:25:00|10660|10658|10661.5|10659.5|10661.5|10659.5|10660|10658|4918
1738344600000|2025-01-31 17:30:00|10660.8|10658.8|10660|10658|10661.5|10659.5|10659.2|10657.2|2382
1738344900000|2025-01-31 17:35:00|10659.2|10657.2|10660.8|10658.8|10660.8|10658.8|10659.2|10657.2|1738
1738345200000|2025-01-31 17:40:00|10661.5|10659.5|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|2037
1738345500000|2025-01-31 17:45:00|10662.3|10660.3|10662.3|10660.3|10662.3|10660.3|10661.5|10659.5|1621
1738345800000|2025-01-31 17:50:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|2661
1738346100000|2025-01-31 17:55:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10661.5|10659.5|2178
1738346400000|2025-01-31 18:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|2266
1738346700000|2025-01-31 18:05:00|10660.8|10658.8|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2218
1738347000000|2025-01-31 18:10:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|1390
1738347300000|2025-01-31 18:15:00|10658.4|10656.4|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|2725
1738347600000|2025-01-31 18:20:00|10654.5|10652.5|10654.5|10652.5|10658.4|10656.4|10654.5|10652.5|7434
1738347900000|2025-01-31 18:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|3450
1738348200000|2025-01-31 18:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|2603
1738348500000|2025-01-31 18:35:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|2860
1738348800000|2025-01-31 18:40:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|4021
1738349100000|2025-01-31 18:45:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10652.2|10650.2|1808
1738349400000|2025-01-31 18:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|3067
1738349700000|2025-01-31 18:55:00|10650.6|10648.6|10649|10647|10651.4|10649.4|10649|10647|4277
1738350000000|2025-01-31 19:00:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|1623
1738350300000|2025-01-31 19:05:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|4853
1738350600000|2025-01-31 19:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1898
1738350900000|2025-01-31 19:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1936
1738351200000|2025-01-31 19:20:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1483
1738351500000|2025-01-31 19:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|3979
1738351800000|2025-01-31 19:30:00|10651.4|10649.4|10648.3|10646.3|10652.2|10650.2|10647.5|10645.5|8322
1738352100000|2025-01-31 19:35:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|2636
1738352400000|2025-01-31 19:40:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|2508
1738352700000|2025-01-31 19:45:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|4705
1738353000000|2025-01-31 19:50:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|5004
1738353300000|2025-01-31 19:55:00|10643.2|10641.2|10639.7|10637.7|10643.2|10641.2|10639.7|10637.7|10001
1738353600000|2025-01-31 20:00:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|10238
1738353900000|2025-01-31 20:05:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|4207
1738354200000|2025-01-31 20:10:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|3830
1738354500000|2025-01-31 20:15:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|3678
1738354800000|2025-01-31 20:20:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2942
1738355100000|2025-01-31 20:25:00|10641.2|10639.2|10640.5|10638.5|10642|10640|10638.9|10636.9|5525
1738355400000|2025-01-31 20:30:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1925
1738355700000|2025-01-31 20:35:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|2098
1738356000000|2025-01-31 20:40:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|3831
1738356300000|2025-01-31 20:45:00|10638.1|10636.1|10642.8|10640.8|10642.8|10640.8|10638.1|10636.1|10757
1738356600000|2025-01-31 20:50:00|10642|10640|10644.4|10642.4|10645.1|10643.1|10642|10640|12687
1738356900000|2025-01-31 20:55:00|10645.1|10643.1|10656.1|10654.1|10656.1|10654.1|10644.4|10642.4|39467
1738357200000|2025-01-31 21:00:00|10655.3|10653.3|10656.1|10654.1|10657.6|10655.6|10653.7|10651.7|23576
1738357500000|2025-01-31 21:05:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|17417
1738357800000|2025-01-31 21:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|9034
1738358100000|2025-01-31 21:15:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|5170
1738358400000|2025-01-31 21:20:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|6080
1738358700000|2025-01-31 21:25:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|3501
1738359000000|2025-01-31 21:30:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|4273
1738359300000|2025-01-31 21:35:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|4383
1738359600000|2025-01-31 21:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|3160
1738359900000|2025-01-31 21:45:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653|10651|1508
1738360200000|2025-01-31 21:50:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1756
1738360500000|2025-01-31 21:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2701
1738537200000|2025-02-02 23:00:00|10638.1|10636.1|10635.8|10633.8|10642|10640|10632.6|10630.6|9927
1738537500000|2025-02-02 23:05:00|10637.3|10635.3|10627.2|10625.2|10638.9|10636.9|10624.8|10622.8|7984
1738537800000|2025-02-02 23:10:00|10626.4|10624.4|10627.2|10625.2|10629.5|10627.5|10624.8|10622.8|4717
1738538100000|2025-02-02 23:15:00|10626.4|10624.4|10629.5|10627.5|10629.5|10627.5|10624.8|10622.8|2795
1738538400000|2025-02-02 23:20:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10627.2|10625.2|4604
1738538700000|2025-02-02 23:25:00|10630.3|10628.3|10628|10626|10631.1|10629.1|10627.2|10625.2|1576
1738539000000|2025-02-02 23:30:00|10628.7|10626.7|10629.9|10627.9|10630.3|10628.3|10628|10626|1256
1738539300000|2025-02-02 23:35:00|10629.5|10627.5|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|2469
1738539600000|2025-02-02 23:40:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10630.3|10628.3|7286
1738539900000|2025-02-02 23:45:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10629.5|10627.5|3842
1738540200000|2025-02-02 23:50:00|10631.9|10629.9|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|4862
1738540500000|2025-02-02 23:55:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|891
1738540800000|2025-02-03 00:00:00|10631.1|10629.1|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|3498
1738541100000|2025-02-03 00:05:00|10632.6|10630.6|10633.4|10631.4|10635|10633|10631.9|10629.9|2219
1738541400000|2025-02-03 00:10:00|10634.2|10632.2|10635|10633|10635.8|10633.8|10634.2|10632.2|898
1738541700000|2025-02-03 00:15:00|10634.2|10632.2|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|3212
1738542000000|2025-02-03 00:20:00|10638.1|10636.1|10642|10640|10642|10640|10637.3|10635.3|4375
1738542300000|2025-02-03 00:25:00|10641.2|10639.2|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|3302
1738542600000|2025-02-03 00:30:00|10640.5|10638.5|10638.5|10636.5|10641.2|10639.2|10638.1|10636.1|2520
1738542900000|2025-02-03 00:35:00|10638.9|10636.9|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|932
1738543200000|2025-02-03 00:40:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|1181
1738543500000|2025-02-03 00:45:00|10639.3|10637.3|10642|10640|10642|10640|10638.9|10636.9|1664
1738543800000|2025-02-03 00:50:00|10642.8|10640.8|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|3146
1738544100000|2025-02-03 00:55:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1457
1738544400000|2025-02-03 01:00:00|10645.9|10643.9|10649|10647|10649|10647|10645.9|10643.9|3300
1738544700000|2025-02-03 01:05:00|10648.3|10646.3|10653|10651|10653|10651|10648.3|10646.3|3371
1738545000000|2025-02-03 01:10:00|10653.7|10651.7|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|3748
1738545300000|2025-02-03 01:15:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|1740
1738545600000|2025-02-03 01:20:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|1362
1738545900000|2025-02-03 01:25:00|10645.9|10643.9|10644.8|10642.8|10648.3|10646.3|10644.4|10642.4|2231
1738546200000|2025-02-03 01:30:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|709
1738546500000|2025-02-03 01:35:00|10646.7|10644.7|10645.5|10643.5|10646.7|10644.7|10645.1|10643.1|971
1738546800000|2025-02-03 01:40:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10644.4|10642.4|1255
1738547100000|2025-02-03 01:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|968
1738547400000|2025-02-03 01:50:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10645.9|10643.9|1238
1738547700000|2025-02-03 01:55:00|10647.5|10645.5|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|630
1738548000000|2025-02-03 02:00:00|10649.4|10647.4|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|436
1738548300000|2025-02-03 02:05:00|10649|10647|10647.9|10645.9|10649|10647|10647.5|10645.5|609
1738548600000|2025-02-03 02:10:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|1031
1738548900000|2025-02-03 02:15:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|638
1738549200000|2025-02-03 02:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|552
1738549500000|2025-02-03 02:25:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|778
1738549800000|2025-02-03 02:30:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10648.3|10646.3|1009
1738550100000|2025-02-03 02:35:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|1227
1738550400000|2025-02-03 02:40:00|10652.2|10650.2|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|2653
1738550700000|2025-02-03 02:45:00|10653|10651|10653.7|10651.7|10655.3|10653.3|10653|10651|2658
1738551000000|2025-02-03 02:50:00|10654.5|10652.5|10658.4|10656.4|10658.4|10656.4|10654.5|10652.5|3146
1738551300000|2025-02-03 02:55:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|2019
1738551600000|2025-02-03 03:00:00|10655.3|10653.3|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|947
1738551900000|2025-02-03 03:05:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1140
1738552200000|2025-02-03 03:10:00|10655.3|10653.3|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|2200
1738552500000|2025-02-03 03:15:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|969
1738552800000|2025-02-03 03:20:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|713
1738553100000|2025-02-03 03:25:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|807
1738553400000|2025-02-03 03:30:00|10654.5|10652.5|10653|10651|10655.3|10653.3|10653|10651|652
1738553700000|2025-02-03 03:35:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|351
1738554000000|2025-02-03 03:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|500
1738554300000|2025-02-03 03:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|239
1738554600000|2025-02-03 03:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|492
1738554900000|2025-02-03 03:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|465
1738555200000|2025-02-03 04:00:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|1497
1738555500000|2025-02-03 04:05:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|2893
1738555800000|2025-02-03 04:10:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1111
1738556100000|2025-02-03 04:15:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|593
1738556400000|2025-02-03 04:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|195
1738556700000|2025-02-03 04:25:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|372
1738557000000|2025-02-03 04:30:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|458
1738557300000|2025-02-03 04:35:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|310
1738557600000|2025-02-03 04:40:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|440
1738557900000|2025-02-03 04:45:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|493
1738558200000|2025-02-03 04:50:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|228
1738558500000|2025-02-03 04:55:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|548
1738558800000|2025-02-03 05:00:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|339
1738559100000|2025-02-03 05:05:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|305
1738559400000|2025-02-03 05:10:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|293
1738559700000|2025-02-03 05:15:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|325
1738560000000|2025-02-03 05:20:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|50
1738560300000|2025-02-03 05:25:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|553
1738560600000|2025-02-03 05:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|362
1738560900000|2025-02-03 05:35:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|295
1738561200000|2025-02-03 05:40:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|375
1738561500000|2025-02-03 05:45:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10651.4|10649.4|669
1738561800000|2025-02-03 05:50:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|453
1738562100000|2025-02-03 05:55:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|200
1738562400000|2025-02-03 06:00:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|274
1738562700000|2025-02-03 06:05:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|635
1738563000000|2025-02-03 06:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|527
1738563300000|2025-02-03 06:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|408
1738563600000|2025-02-03 06:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|235
1738563900000|2025-02-03 06:25:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|528
1738564200000|2025-02-03 06:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|640
1738564500000|2025-02-03 06:35:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|244
1738564800000|2025-02-03 06:40:00|10651|10649|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1403
1738565100000|2025-02-03 06:45:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|2118
1738565400000|2025-02-03 06:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|1188
1738565700000|2025-02-03 06:55:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|1757
1738566000000|2025-02-03 07:00:00|10650.6|10648.6|10647.5|10645.5|10650.6|10648.6|10646.7|10644.7|1891
1738566300000|2025-02-03 07:05:00|10646.7|10644.7|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|1274
1738566600000|2025-02-03 07:10:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|2929
1738566900000|2025-02-03 07:15:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|1897
1738567200000|2025-02-03 07:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1699
1738567500000|2025-02-03 07:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1796
1738567800000|2025-02-03 07:30:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|1263
1738568100000|2025-02-03 07:35:00|10645.1|10643.1|10641.2|10639.2|10645.9|10643.9|10641.2|10639.2|3503
1738568400000|2025-02-03 07:40:00|10642|10640|10640.5|10638.5|10642|10640|10639.7|10637.7|5040
1738568700000|2025-02-03 07:45:00|10639.7|10637.7|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|4554
1738569000000|2025-02-03 07:50:00|10639.7|10637.7|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|3097
1738569300000|2025-02-03 07:55:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10637.3|10635.3|3381
1738569600000|2025-02-03 08:00:00|10638.1|10636.1|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|3414
1738569900000|2025-02-03 08:05:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10635|10633|7186
1738570200000|2025-02-03 08:10:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10634.2|10632.2|2331
1738570500000|2025-02-03 08:15:00|10634.2|10632.2|10637.3|10635.3|10638.1|10636.1|10634.2|10632.2|5148
1738570800000|2025-02-03 08:20:00|10636.5|10634.5|10641.2|10639.2|10641.2|10639.2|10636.5|10634.5|2805
1738571100000|2025-02-03 08:25:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|3522
1738571400000|2025-02-03 08:30:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1730
1738571700000|2025-02-03 08:35:00|10639.7|10637.7|10638.1|10636.1|10641.2|10639.2|10635.8|10633.8|2647
1738572000000|2025-02-03 08:40:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|2343
1738572300000|2025-02-03 08:45:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|2034
1738572600000|2025-02-03 08:50:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|3782
1738572900000|2025-02-03 08:55:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|3267
1738573200000|2025-02-03 09:00:00|10635.8|10633.8|10637.3|10635.3|10638.9|10636.9|10635.8|10633.8|2806
1738573500000|2025-02-03 09:05:00|10636.5|10634.5|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|1697
1738573800000|2025-02-03 09:10:00|10637.3|10635.3|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|2965
1738574100000|2025-02-03 09:15:00|10636.5|10634.5|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|1066
1738574400000|2025-02-03 09:20:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|2128
1738574700000|2025-02-03 09:25:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|1341
1738575000000|2025-02-03 09:30:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|4512
1738575300000|2025-02-03 09:35:00|10639.7|10637.7|10642.8|10640.8|10642.8|10640.8|10639.7|10637.7|4922
1738575600000|2025-02-03 09:40:00|10642|10640|10645.1|10643.1|10645.1|10643.1|10642|10640|3308
1738575900000|2025-02-03 09:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642.8|10640.8|2287
1738576200000|2025-02-03 09:50:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1214
1738576500000|2025-02-03 09:55:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1126
1738576800000|2025-02-03 10:00:00|10643.6|10641.6|10642|10640|10644.4|10642.4|10641.2|10639.2|1507
1738577100000|2025-02-03 10:05:00|10641.6|10639.6|10641.2|10639.2|10642|10640|10640.5|10638.5|1701
1738577400000|2025-02-03 10:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|1225
1738577700000|2025-02-03 10:15:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1085
1738578000000|2025-02-03 10:20:00|10641.2|10639.2|10637.3|10635.3|10642|10640|10637.3|10635.3|2499
1738578300000|2025-02-03 10:25:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|2242
1738578600000|2025-02-03 10:30:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|1756
1738578900000|2025-02-03 10:35:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1722
1738579200000|2025-02-03 10:40:00|10638.9|10636.9|10636.5|10634.5|10639.7|10637.7|10635.8|10633.8|2755
1738579500000|2025-02-03 10:45:00|10635.8|10633.8|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|2179
1738579800000|2025-02-03 10:50:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|2529
1738580100000|2025-02-03 10:55:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1457
1738580400000|2025-02-03 11:00:00|10635|10633|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|1509
1738580700000|2025-02-03 11:05:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10635|10633|1306
1738581000000|2025-02-03 11:10:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1842
1738581300000|2025-02-03 11:15:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|463
1738581600000|2025-02-03 11:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|1513
1738581900000|2025-02-03 11:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|460
1738582200000|2025-02-03 11:30:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1917
1738582500000|2025-02-03 11:35:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10635|10633|2077
1738582800000|2025-02-03 11:40:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|532
1738583100000|2025-02-03 11:45:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|379
1738583400000|2025-02-03 11:50:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|1331
1738583700000|2025-02-03 11:55:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2259
1738584000000|2025-02-03 12:00:00|10640.5|10638.5|10642|10640|10642|10640|10638.9|10636.9|1459
1738584300000|2025-02-03 12:05:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|2723
1738584600000|2025-02-03 12:10:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642|10640|2152
1738584900000|2025-02-03 12:15:00|10644.4|10642.4|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|3335
1738585200000|2025-02-03 12:20:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.1|10643.1|1865
1738585500000|2025-02-03 12:25:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1950
1738585800000|2025-02-03 12:30:00|10650.6|10648.6|10653.7|10651.7|10653.7|10651.7|10650.6|10648.6|5809
1738586100000|2025-02-03 12:35:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|3193
1738586400000|2025-02-03 12:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|3670
1738586700000|2025-02-03 12:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|1838
1738587000000|2025-02-03 12:50:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|1159
1738587300000|2025-02-03 12:55:00|10652.2|10650.2|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|5281
1738587600000|2025-02-03 13:00:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|6844
1738587900000|2025-02-03 13:05:00|10656.9|10654.9|10652.2|10650.2|10657.6|10655.6|10651.4|10649.4|7752
1738588200000|2025-02-03 13:10:00|10653|10651|10653|10651|10653.7|10651.7|10652.2|10650.2|4292
1738588500000|2025-02-03 13:15:00|10652.2|10650.2|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|3192
1738588800000|2025-02-03 13:20:00|10654.5|10652.5|10657.6|10655.6|10657.6|10655.6|10653.7|10651.7|6704
1738589100000|2025-02-03 13:25:00|10656.9|10654.9|10655.3|10653.3|10658.4|10656.4|10655.3|10653.3|5481
1738589400000|2025-02-03 13:30:00|10656.1|10654.1|10652.2|10650.2|10656.1|10654.1|10652.2|10650.2|7901
1738589700000|2025-02-03 13:35:00|10651.4|10649.4|10649|10647|10652.2|10650.2|10648.3|10646.3|4995
1738590000000|2025-02-03 13:40:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|6031
1738590300000|2025-02-03 13:45:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10642.8|10640.8|5795
1738590600000|2025-02-03 13:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|1891
1738590900000|2025-02-03 13:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|2907
1738591200000|2025-02-03 14:00:00|10649|10647|10649.8|10647.8|10650.6|10648.6|10647.5|10645.5|2706
1738591500000|2025-02-03 14:05:00|10649|10647|10651.4|10649.4|10653|10651|10649|10647|4235
1738591800000|2025-02-03 14:10:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10649.8|10647.8|3980
1738592100000|2025-02-03 14:15:00|10652.2|10650.2|10651.4|10649.4|10654.5|10652.5|10650.6|10648.6|6371
1738592400000|2025-02-03 14:20:00|10650.6|10648.6|10653|10651|10653.7|10651.7|10650.6|10648.6|3780
1738592700000|2025-02-03 14:25:00|10653.7|10651.7|10653.7|10651.7|10656.1|10654.1|10652.2|10650.2|3339
1738593000000|2025-02-03 14:30:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10651.4|10649.4|5585
1738593300000|2025-02-03 14:35:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10653|10651|3514
1738593600000|2025-02-03 14:40:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|3423
1738593900000|2025-02-03 14:45:00|10655.3|10653.3|10652.2|10650.2|10655.3|10653.3|10652.2|10650.2|5409
1738594200000|2025-02-03 14:50:00|10653|10651|10653|10651|10654.5|10652.5|10650.6|10648.6|3455
1738594500000|2025-02-03 14:55:00|10653.3|10651.3|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|3290
1738594800000|2025-02-03 15:00:00|10645.9|10643.9|10652.2|10650.2|10652.2|10650.2|10645.1|10643.1|8865
1738595100000|2025-02-03 15:05:00|10651.4|10649.4|10660.8|10658.8|10662.3|10660.3|10650.6|10648.6|10714
1738595400000|2025-02-03 15:10:00|10661.5|10659.5|10664.7|10662.7|10667.8|10665.8|10661.5|10659.5|9780
1738595700000|2025-02-03 15:15:00|10663.9|10661.9|10672.5|10670.5|10674|10672|10663.9|10661.9|18473
1738596000000|2025-02-03 15:20:00|10673.3|10671.3|10655.3|10653.3|10673.3|10671.3|10653|10651|21679
1738596300000|2025-02-03 15:25:00|10654.5|10652.5|10653.7|10651.7|10656.9|10654.9|10649|10647|21640
1738596600000|2025-02-03 15:30:00|10653|10651|10650.6|10648.6|10655.3|10653.3|10646.7|10644.7|16808
1738596900000|2025-02-03 15:35:00|10649.8|10647.8|10651.4|10649.4|10656.1|10654.1|10649.8|10647.8|10747
1738597200000|2025-02-03 15:40:00|10652.2|10650.2|10645.9|10643.9|10653|10651|10645.1|10643.1|8477
1738597500000|2025-02-03 15:45:00|10646.7|10644.7|10652.2|10650.2|10652.2|10650.2|10645.9|10643.9|6501
1738597800000|2025-02-03 15:50:00|10653|10651|10650.6|10648.6|10653|10651|10649|10647|3541
1738598100000|2025-02-03 15:55:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10645.9|10643.9|3803
1738598400000|2025-02-03 16:00:00|10650.6|10648.6|10654.5|10652.5|10656.1|10654.1|10648.3|10646.3|6564
1738598700000|2025-02-03 16:05:00|10655.3|10653.3|10656.1|10654.1|10658.4|10656.4|10654.5|10652.5|7538
1738599000000|2025-02-03 16:10:00|10655.3|10653.3|10658.4|10656.4|10660|10658|10654.5|10652.5|4238
1738599300000|2025-02-03 16:15:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|4499
1738599600000|2025-02-03 16:20:00|10658.4|10656.4|10658.4|10656.4|10660|10658|10656.1|10654.1|2949
1738599900000|2025-02-03 16:25:00|10659.2|10657.2|10660|10658|10660|10658|10657.6|10655.6|3319
1738600200000|2025-02-03 16:30:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10656.9|10654.9|3239
1738600500000|2025-02-03 16:35:00|10657.6|10655.6|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|4123
1738600800000|2025-02-03 16:40:00|10655.7|10653.7|10654.5|10652.5|10656.1|10654.1|10653|10651|3258
1738601100000|2025-02-03 16:45:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|2618
1738601400000|2025-02-03 16:50:00|10653.7|10651.7|10650.6|10648.6|10653.7|10651.7|10650.6|10648.6|3001
1738601700000|2025-02-03 16:55:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|3428
1738602000000|2025-02-03 17:00:00|10652.2|10650.2|10653.7|10651.7|10655.3|10653.3|10649.8|10647.8|2667
1738602300000|2025-02-03 17:05:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10650.6|10648.6|2911
1738602600000|2025-02-03 17:10:00|10651.4|10649.4|10649|10647|10652.2|10650.2|10649|10647|1963
1738602900000|2025-02-03 17:15:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|2422
1738603200000|2025-02-03 17:20:00|10647.5|10645.5|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|2203
1738603500000|2025-02-03 17:25:00|10645.1|10643.1|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|2256
1738603800000|2025-02-03 17:30:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2638
1738604100000|2025-02-03 17:35:00|10645.9|10643.9|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|3819
1738604400000|2025-02-03 17:40:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1775
1738604700000|2025-02-03 17:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|962
1738605000000|2025-02-03 17:50:00|10648.3|10646.3|10648.3|10646.3|10649.8|10647.8|10647.5|10645.5|1737
1738605300000|2025-02-03 17:55:00|10649|10647|10651.4|10649.4|10654.5|10652.5|10647.5|10645.5|11351
1738605600000|2025-02-03 18:00:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|3105
1738605900000|2025-02-03 18:05:00|10653.7|10651.7|10650.6|10648.6|10654.5|10652.5|10649.8|10647.8|2895
1738606200000|2025-02-03 18:10:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|1529
1738606500000|2025-02-03 18:15:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10647.5|10645.5|3008
1738606800000|2025-02-03 18:20:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|3124
1738607100000|2025-02-03 18:25:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|3909
1738607400000|2025-02-03 18:30:00|10645.5|10643.5|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|2587
1738607700000|2025-02-03 18:35:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|7811
1738608000000|2025-02-03 18:40:00|10642|10640|10642|10640|10642|10640|10642|10640|2955
1738608300000|2025-02-03 18:45:00|10641.2|10639.2|10642|10640|10642.4|10640.4|10640.5|10638.5|3540
1738608600000|2025-02-03 18:50:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|1558
1738608900000|2025-02-03 18:55:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|786
1738609200000|2025-02-03 19:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|2413
1738609500000|2025-02-03 19:05:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|1967
1738609800000|2025-02-03 19:10:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|4528
1738610100000|2025-02-03 19:15:00|10639.7|10637.7|10637.3|10635.3|10639.7|10637.7|10636.5|10634.5|3860
1738610400000|2025-02-03 19:20:00|10636.5|10634.5|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|3516
1738610700000|2025-02-03 19:25:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|3184
1738611000000|2025-02-03 19:30:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|3339
1738611300000|2025-02-03 19:35:00|10635.8|10633.8|10639.7|10637.7|10639.7|10637.7|10635|10633|4282
1738611600000|2025-02-03 19:40:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|2209
1738611900000|2025-02-03 19:45:00|10638.1|10636.1|10639.7|10637.7|10640.5|10638.5|10637.3|10635.3|2595
1738612200000|2025-02-03 19:50:00|10640.5|10638.5|10640.5|10638.5|10642|10640|10639.7|10637.7|2107
1738612500000|2025-02-03 19:55:00|10641.2|10639.2|10640.5|10638.5|10642.8|10640.8|10639.7|10637.7|4437
1738612800000|2025-02-03 20:00:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|4072
1738613100000|2025-02-03 20:05:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|1588
1738613400000|2025-02-03 20:10:00|10638.9|10636.9|10640.5|10638.5|10641.2|10639.2|10638.9|10636.9|1658
1738613700000|2025-02-03 20:15:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1253
1738614000000|2025-02-03 20:20:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1063
1738614300000|2025-02-03 20:25:00|10638.9|10636.9|10642|10640|10642|10640|10638.9|10636.9|2162
1738614600000|2025-02-03 20:30:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|1200
1738614900000|2025-02-03 20:35:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1081
1738615200000|2025-02-03 20:40:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|1047
1738615500000|2025-02-03 20:45:00|10643.6|10641.6|10641.2|10639.2|10643.6|10641.6|10641.2|10639.2|2634
1738615800000|2025-02-03 20:50:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|2251
1738616100000|2025-02-03 20:55:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|2665
1738616400000|2025-02-03 21:00:00|10642.8|10640.8|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|3442
1738616700000|2025-02-03 21:05:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1024
1738617000000|2025-02-03 21:10:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1874
1738617300000|2025-02-03 21:15:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10642.8|10640.8|2084
1738617600000|2025-02-03 21:20:00|10643.6|10641.6|10638.9|10636.9|10643.6|10641.6|10638.1|10636.1|4615
1738617900000|2025-02-03 21:25:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1198
1738618200000|2025-02-03 21:30:00|10638.9|10636.9|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|1514
1738618500000|2025-02-03 21:35:00|10639.7|10637.7|10633.4|10631.4|10639.7|10637.7|10633.4|10631.4|6246
1738618800000|2025-02-03 21:40:00|10634.2|10632.2|10639.7|10637.7|10640.5|10638.5|10634.2|10632.2|4963
1738619100000|2025-02-03 21:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|1863
1738619400000|2025-02-03 21:50:00|10640.1|10638.1|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|1722
1738619700000|2025-02-03 21:55:00|10639.7|10637.7|10638.9|10636.9|10640.5|10638.5|10638.1|10636.1|2983
1738623600000|2025-02-03 23:00:00|10636.5|10634.5|10634.6|10632.6|10637.3|10635.3|10634.2|10632.2|1113
1738623900000|2025-02-03 23:05:00|10635|10633|10635|10633|10635|10633|10635|10633|20
1738624200000|2025-02-03 23:10:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|240
1738624500000|2025-02-03 23:15:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|710
1738624800000|2025-02-03 23:20:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|374
1738625100000|2025-02-03 23:25:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|245
1738625400000|2025-02-03 23:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10636.5|10634.5|1130
1738625700000|2025-02-03 23:35:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|216
1738626000000|2025-02-03 23:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|350
1738626300000|2025-02-03 23:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|946
1738626600000|2025-02-03 23:50:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|243
1738626900000|2025-02-03 23:55:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|400
1738627200000|2025-02-04 00:00:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|420
1738627500000|2025-02-04 00:05:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|179
1738627800000|2025-02-04 00:10:00|10633.4|10631.4|10633.8|10631.8|10634.2|10632.2|10633.4|10631.4|539
1738628100000|2025-02-04 00:15:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1104
1738628400000|2025-02-04 00:20:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|707
1738628700000|2025-02-04 00:25:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|201
1738629000000|2025-02-04 00:30:00|10635|10633|10635.4|10633.4|10635.8|10633.8|10635|10633|699
1738629300000|2025-02-04 00:35:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|728
1738629600000|2025-02-04 00:40:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|932
1738629900000|2025-02-04 00:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|299
1738630200000|2025-02-04 00:50:00|||||||||218
1738630500000|2025-02-04 00:55:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|206
1738630800000|2025-02-04 01:00:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635|10633|687
1738631100000|2025-02-04 01:05:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|303
1738631400000|2025-02-04 01:10:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1408
1738631700000|2025-02-04 01:15:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635|10633|573
1738632000000|2025-02-04 01:20:00|10635.8|10633.8|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|516
1738632300000|2025-02-04 01:25:00|10636.2|10634.2|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|646
1738632600000|2025-02-04 01:30:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|299
1738632900000|2025-02-04 01:35:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|440
1738633200000|2025-02-04 01:40:00|10636.2|10634.2|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|623
1738633500000|2025-02-04 01:45:00|10636.5|10634.5|10634.2|10632.2|10636.5|10634.5|10634.2|10632.2|76
1738633800000|2025-02-04 01:50:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|1044
1738634100000|2025-02-04 01:55:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|2356
1738634400000|2025-02-04 02:00:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|669
1738634700000|2025-02-04 02:05:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|499
1738635000000|2025-02-04 02:10:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|411
1738635300000|2025-02-04 02:15:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|524
1738635600000|2025-02-04 02:20:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|281
1738635900000|2025-02-04 02:25:00|||||||||306
1738636200000|2025-02-04 02:30:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|449
1738636500000|2025-02-04 02:35:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|344
1738636800000|2025-02-04 02:40:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|584
1738637100000|2025-02-04 02:45:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|280
1738637400000|2025-02-04 02:50:00|||||||||22
1738637700000|2025-02-04 02:55:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|59
1738638000000|2025-02-04 03:00:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|269
1738638300000|2025-02-04 03:05:00|||||||||1
1738638900000|2025-02-04 03:15:00|10635|10633|10635|10633|10635|10633|10635|10633|429
1738639200000|2025-02-04 03:20:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|153
1738639500000|2025-02-04 03:25:00|10635.4|10633.4|10635|10633|10635.8|10633.8|10635|10633|476
1738639800000|2025-02-04 03:30:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|514
1738640100000|2025-02-04 03:35:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|893
1738640400000|2025-02-04 03:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1077
1738640700000|2025-02-04 03:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|1458
1738641000000|2025-02-04 03:50:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|66
1738641300000|2025-02-04 03:55:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|652
1738641600000|2025-02-04 04:00:00|||||||||19
1738641900000|2025-02-04 04:05:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|409
1738642200000|2025-02-04 04:10:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|174
1738642500000|2025-02-04 04:15:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|498
1738642800000|2025-02-04 04:20:00|||||||||720
1738643100000|2025-02-04 04:25:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1113
1738643400000|2025-02-04 04:30:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|440
1738643700000|2025-02-04 04:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|262
1738644000000|2025-02-04 04:40:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|501
1738644300000|2025-02-04 04:45:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|92
1738644600000|2025-02-04 04:50:00|||||||||84
1738644900000|2025-02-04 04:55:00|10635|10633|10635|10633|10635|10633|10635|10633|279
1738645200000|2025-02-04 05:00:00|10635.8|10633.8|10639.7|10637.7|10640.5|10638.5|10635.8|10633.8|2455
1738645500000|2025-02-04 05:05:00|10640.5|10638.5|10643.6|10641.6|10645.1|10643.1|10639.7|10637.7|3721
1738645800000|2025-02-04 05:10:00|10643.2|10641.2|10638.9|10636.9|10643.2|10641.2|10638.1|10636.1|1975
1738646100000|2025-02-04 05:15:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|752
1738646400000|2025-02-04 05:20:00|10638.1|10636.1|10638.1|10636.1|10639.7|10637.7|10638.1|10636.1|640
1738646700000|2025-02-04 05:25:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|1112
1738647000000|2025-02-04 05:30:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|239
1738647300000|2025-02-04 05:35:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|190
1738647600000|2025-02-04 05:40:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|538
1738647900000|2025-02-04 05:45:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10635|10633|347
1738648200000|2025-02-04 05:50:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|837
1738648500000|2025-02-04 05:55:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|560
1738648800000|2025-02-04 06:00:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|2452
1738649100000|2025-02-04 06:05:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|1087
1738649400000|2025-02-04 06:10:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|308
1738649700000|2025-02-04 06:15:00|10633|10631|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|777
1738650000000|2025-02-04 06:20:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1299
1738650300000|2025-02-04 06:25:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|1111
1738650600000|2025-02-04 06:30:00|10632.3|10630.3|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|1071
1738650900000|2025-02-04 06:35:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|872
1738651200000|2025-02-04 06:40:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|160
1738651500000|2025-02-04 06:45:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|351
1738651800000|2025-02-04 06:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|418
1738652100000|2025-02-04 06:55:00|10633|10631|10631.9|10629.9|10633|10631|10631.1|10629.1|1335
1738652400000|2025-02-04 07:00:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|639
1738652700000|2025-02-04 07:05:00|10632.3|10630.3|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|648
1738653000000|2025-02-04 07:10:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|278
1738653300000|2025-02-04 07:15:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|571
1738653600000|2025-02-04 07:20:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|652
1738653900000|2025-02-04 07:25:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|469
1738654200000|2025-02-04 07:30:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|2105
1738654500000|2025-02-04 07:35:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|1271
1738654800000|2025-02-04 07:40:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1286
1738655100000|2025-02-04 07:45:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1387
1738655400000|2025-02-04 07:50:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|1769
1738655700000|2025-02-04 07:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|2033
1738656000000|2025-02-04 08:00:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|3322
1738656300000|2025-02-04 08:05:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1133
1738656600000|2025-02-04 08:10:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1249
1738656900000|2025-02-04 08:15:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|2474
1738657200000|2025-02-04 08:20:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2339
1738657500000|2025-02-04 08:25:00|10631.9|10629.9|10633.4|10631.4|10635|10633|10631.9|10629.9|2936
1738657800000|2025-02-04 08:30:00|10634.2|10632.2|10637.3|10635.3|10637.3|10635.3|10633.4|10631.4|2467
1738658100000|2025-02-04 08:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|618
1738658400000|2025-02-04 08:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|1638
1738658700000|2025-02-04 08:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635|10633|848
1738659000000|2025-02-04 08:50:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635|10633|1456
1738659300000|2025-02-04 08:55:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|161
1738659600000|2025-02-04 09:00:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|1470
1738659900000|2025-02-04 09:05:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|1577
1738660200000|2025-02-04 09:10:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10635|10633|1122
1738660500000|2025-02-04 09:15:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1665
1738660800000|2025-02-04 09:20:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1420
1738661100000|2025-02-04 09:25:00|10635.8|10633.8|10638.1|10636.1|10638.1|10636.1|10635.8|10633.8|930
1738661400000|2025-02-04 09:30:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1223
1738661700000|2025-02-04 09:35:00|10638.9|10636.9|10635.8|10633.8|10638.9|10636.9|10635.8|10633.8|2264
1738662000000|2025-02-04 09:40:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|405
1738662300000|2025-02-04 09:45:00|10633.4|10631.4|10635|10633|10635|10633|10633.4|10631.4|648
1738662600000|2025-02-04 09:50:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|831
1738662900000|2025-02-04 09:55:00|10634.2|10632.2|10632.6|10630.6|10635|10633|10631.9|10629.9|3950
1738663200000|2025-02-04 10:00:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|1078
1738663500000|2025-02-04 10:05:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|941
1738663800000|2025-02-04 10:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1521
1738664100000|2025-02-04 10:15:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|1723
1738664400000|2025-02-04 10:20:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|554
1738664700000|2025-02-04 10:25:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|769
1738665000000|2025-02-04 10:30:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|374
1738665300000|2025-02-04 10:35:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|480
1738665600000|2025-02-04 10:40:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|442
1738665900000|2025-02-04 10:45:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|743
1738666200000|2025-02-04 10:50:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|458
1738666500000|2025-02-04 10:55:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|309
1738666800000|2025-02-04 11:00:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|978
1738667100000|2025-02-04 11:05:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10634.6|10632.6|786
1738667400000|2025-02-04 11:10:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10633.4|10631.4|577
1738667700000|2025-02-04 11:15:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|405
1738668000000|2025-02-04 11:20:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|404
1738668300000|2025-02-04 11:25:00|10635|10633|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|1958
1738668600000|2025-02-04 11:30:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|1377
1738668900000|2025-02-04 11:35:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|599
1738669200000|2025-02-04 11:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|590
1738669500000|2025-02-04 11:45:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|927
1738669800000|2025-02-04 11:50:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|449
1738670100000|2025-02-04 11:55:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|437
1738670400000|2025-02-04 12:00:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|1061
1738670700000|2025-02-04 12:05:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|1035
1738671000000|2025-02-04 12:10:00|10632.6|10630.6|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|946
1738671300000|2025-02-04 12:15:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1969
1738671600000|2025-02-04 12:20:00|10629.5|10627.5|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|2563
1738671900000|2025-02-04 12:25:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|2528
1738672200000|2025-02-04 12:30:00|10633.4|10631.4|10635|10633|10635|10633|10632.6|10630.6|2070
1738672500000|2025-02-04 12:35:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|1469
1738672800000|2025-02-04 12:40:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10632.6|10630.6|931
1738673100000|2025-02-04 12:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1638
1738673400000|2025-02-04 12:50:00|10634.2|10632.2|10631.9|10629.9|10634.2|10632.2|10631.9|10629.9|2816
1738673700000|2025-02-04 12:55:00|10631.1|10629.1|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2956
1738674000000|2025-02-04 13:00:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|4644
1738674300000|2025-02-04 13:05:00|10629.1|10627.1|10631.1|10629.1|10631.1|10629.1|10629.1|10627.1|1685
1738674600000|2025-02-04 13:10:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2124
1738674900000|2025-02-04 13:15:00|10632.6|10630.6|10635|10633|10635|10633|10631.9|10629.9|5699
1738675200000|2025-02-04 13:20:00|10634.2|10632.2|10631.1|10629.1|10635|10633|10631.1|10629.1|3100
1738675500000|2025-02-04 13:25:00|10630.3|10628.3|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|2727
1738675800000|2025-02-04 13:30:00|10628.7|10626.7|10628|10626|10629.5|10627.5|10628|10626|2844
1738676100000|2025-02-04 13:35:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628|10626|1621
1738676400000|2025-02-04 13:40:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|1590
1738676700000|2025-02-04 13:45:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|3575
1738677000000|2025-02-04 13:50:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|5176
1738677300000|2025-02-04 13:55:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|3356
1738677600000|2025-02-04 14:00:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628|10626|5048
1738677900000|2025-02-04 14:05:00|10628.7|10626.7|10631.9|10629.9|10631.9|10629.9|10628|10626|3920
1738678200000|2025-02-04 14:10:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1482
1738678500000|2025-02-04 14:15:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|2833
1738678800000|2025-02-04 14:20:00|10631.9|10629.9|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|2452
1738679100000|2025-02-04 14:25:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10633.4|10631.4|3579
1738679400000|2025-02-04 14:30:00|10635|10633|10635|10633|10637.3|10635.3|10635|10633|5552
1738679700000|2025-02-04 14:35:00|10635.8|10633.8|10638.9|10636.9|10638.9|10636.9|10635|10633|5443
1738680000000|2025-02-04 14:40:00|10639.7|10637.7|10638.9|10636.9|10641.2|10639.2|10638.1|10636.1|6505
1738680300000|2025-02-04 14:45:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|3510
1738680600000|2025-02-04 14:50:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|5696
1738680900000|2025-02-04 14:55:00|10641.6|10639.6|10640.8|10638.8|10642.8|10640.8|10640.5|10638.5|5755
1738681200000|2025-02-04 15:00:00|10641.2|10639.2|10648.3|10646.3|10651|10649|10640.5|10638.5|13134
1738681500000|2025-02-04 15:05:00|10647.5|10645.5|10645.1|10643.1|10648.3|10646.3|10642.8|10640.8|8613
1738681800000|2025-02-04 15:10:00|10645.9|10643.9|10644.4|10642.4|10648.3|10646.3|10643.6|10641.6|10950
1738682100000|2025-02-04 15:15:00|10645.1|10643.1|10647.5|10645.5|10648.3|10646.3|10643.6|10641.6|4364
1738682400000|2025-02-04 15:20:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10645.9|10643.9|4742
1738682700000|2025-02-04 15:25:00|10647.5|10645.5|10643.6|10641.6|10647.5|10645.5|10643.6|10641.6|9191
1738683000000|2025-02-04 15:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10642|10640|6570
1738683300000|2025-02-04 15:35:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|2880
1738683600000|2025-02-04 15:40:00|10645.9|10643.9|10643.6|10641.6|10646.7|10644.7|10643.6|10641.6|4599
1738683900000|2025-02-04 15:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1724
1738684200000|2025-02-04 15:50:00|10645.1|10643.1|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|4632
1738684500000|2025-02-04 15:55:00|10649|10647|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|7353
1738684800000|2025-02-04 16:00:00|10649|10647|10653|10651|10653.7|10651.7|10648.3|10646.3|7926
1738685100000|2025-02-04 16:05:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|3462
1738685400000|2025-02-04 16:10:00|10653|10651|10650.6|10648.6|10653|10651|10649.8|10647.8|4126
1738685700000|2025-02-04 16:15:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10650.6|10648.6|2229
1738686000000|2025-02-04 16:20:00|10652.6|10650.6|10652.2|10650.2|10653|10651|10650.6|10648.6|5207
1738686300000|2025-02-04 16:25:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|4349
1738686600000|2025-02-04 16:30:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|3166
1738686900000|2025-02-04 16:35:00|10653.7|10651.7|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|3533
1738687200000|2025-02-04 16:40:00|10651.4|10649.4|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|2099
1738687500000|2025-02-04 16:45:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|2152
1738687800000|2025-02-04 16:50:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|2156
1738688100000|2025-02-04 16:55:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2566
1738688400000|2025-02-04 17:00:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1753
1738688700000|2025-02-04 17:05:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|3167
1738689000000|2025-02-04 17:10:00|10651.4|10649.4|10653.7|10651.7|10653.7|10651.7|10651.4|10649.4|2327
1738689300000|2025-02-04 17:15:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|5063
1738689600000|2025-02-04 17:20:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|3163
1738689900000|2025-02-04 17:25:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|4534
1738690200000|2025-02-04 17:30:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3563
1738690500000|2025-02-04 17:35:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|1126
1738690800000|2025-02-04 17:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2415
1738691100000|2025-02-04 17:45:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10653.7|10651.7|1253
1738691400000|2025-02-04 17:50:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|3017
1738691700000|2025-02-04 17:55:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2292
1738692000000|2025-02-04 18:00:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2189
1738692300000|2025-02-04 18:05:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|977
1738692600000|2025-02-04 18:10:00|10654.5|10652.5|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|1685
1738692900000|2025-02-04 18:15:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|1713
1738693200000|2025-02-04 18:20:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|2347
1738693500000|2025-02-04 18:25:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1042
1738693800000|2025-02-04 18:30:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|2227
1738694100000|2025-02-04 18:35:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|511
1738694400000|2025-02-04 18:40:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1582
1738694700000|2025-02-04 18:45:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|2842
1738695000000|2025-02-04 18:50:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3755
1738695300000|2025-02-04 18:55:00|10656.1|10654.1|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2489
1738695600000|2025-02-04 19:00:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|3056
1738695900000|2025-02-04 19:05:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2227
1738696200000|2025-02-04 19:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2862
1738696500000|2025-02-04 19:15:00|10657.3|10655.3|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|2719
1738696800000|2025-02-04 19:20:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|7937
1738697100000|2025-02-04 19:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1019
1738697400000|2025-02-04 19:30:00|10659.2|10657.2|10660|10658|10660|10658|10659.2|10657.2|3341
1738697700000|2025-02-04 19:35:00|10659.2|10657.2|10656.9|10654.9|10660|10658|10656.9|10654.9|3808
1738698000000|2025-02-04 19:40:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|3827
1738698300000|2025-02-04 19:45:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10655.3|10653.3|5588
1738698600000|2025-02-04 19:50:00|10655.3|10653.3|10656.9|10654.9|10657.6|10655.6|10655.3|10653.3|1726
1738698900000|2025-02-04 19:55:00|10656.1|10654.1|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|9320
1738699200000|2025-02-04 20:00:00|10657.6|10655.6|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|5153
1738699500000|2025-02-04 20:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2844
1738699800000|2025-02-04 20:10:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|1384
1738700100000|2025-02-04 20:15:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|917
1738700400000|2025-02-04 20:20:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|491
1738700700000|2025-02-04 20:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1013
1738701000000|2025-02-04 20:30:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1031
1738701300000|2025-02-04 20:35:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|1367
1738701600000|2025-02-04 20:40:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|1702
1738701900000|2025-02-04 20:45:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|3810
1738702200000|2025-02-04 20:50:00|10657.6|10655.6|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|3521
1738702500000|2025-02-04 20:55:00|10657.6|10655.6|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|4208
1738702800000|2025-02-04 21:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3395
1738703100000|2025-02-04 21:05:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|2014
1738703400000|2025-02-04 21:10:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1418
1738703700000|2025-02-04 21:15:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|997
1738704000000|2025-02-04 21:20:00|10654.9|10652.9|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|2050
1738704300000|2025-02-04 21:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2465
1738704600000|2025-02-04 21:30:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2611
1738704900000|2025-02-04 21:35:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|2403
1738705200000|2025-02-04 21:40:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|3711
1738705500000|2025-02-04 21:45:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|3143
1738705800000|2025-02-04 21:50:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|1224
1738706100000|2025-02-04 21:55:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|2204
1738710000000|2025-02-04 23:00:00|10654.9|10652.9|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|509
1738710300000|2025-02-04 23:05:00|||||||||3
1738710600000|2025-02-04 23:10:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|329
1738710900000|2025-02-04 23:15:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|838
1738711200000|2025-02-04 23:20:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|307
1738711500000|2025-02-04 23:25:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|45
1738711800000|2025-02-04 23:30:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|448
1738712100000|2025-02-04 23:35:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|35
1738712400000|2025-02-04 23:40:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|253
1738712700000|2025-02-04 23:45:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|216
1738713000000|2025-02-04 23:50:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|185
1738713300000|2025-02-04 23:55:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|815
1738713600000|2025-02-05 00:00:00|10653|10651|10653|10651|10653|10651|10653|10651|21
1738713900000|2025-02-05 00:05:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|573
1738714200000|2025-02-05 00:10:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1127
1738714500000|2025-02-05 00:15:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|362
1738714800000|2025-02-05 00:20:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|214
1738715100000|2025-02-05 00:25:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|692
1738715400000|2025-02-05 00:30:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|2259
1738715700000|2025-02-05 00:35:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|403
1738716000000|2025-02-05 00:40:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|172
1738716300000|2025-02-05 00:45:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|227
1738716600000|2025-02-05 00:50:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|990
1738716900000|2025-02-05 00:55:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|623
1738717200000|2025-02-05 01:00:00|10652.2|10650.2|10653|10651|10653.7|10651.7|10652.2|10650.2|1144
1738717500000|2025-02-05 01:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|331
1738717800000|2025-02-05 01:10:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|449
1738718100000|2025-02-05 01:15:00|10654.5|10652.5|10653|10651|10654.5|10652.5|10653|10651|246
1738718400000|2025-02-05 01:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|631
1738718700000|2025-02-05 01:25:00|10654.1|10652.1|10654.5|10652.5|10655.3|10653.3|10654.1|10652.1|1047
1738719000000|2025-02-05 01:30:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|241
1738719300000|2025-02-05 01:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|125
1738719600000|2025-02-05 01:40:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|285
1738719900000|2025-02-05 01:45:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|864
1738720200000|2025-02-05 01:50:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|219
1738720500000|2025-02-05 01:55:00|||||||||88
1738720800000|2025-02-05 02:00:00|10655.7|10653.7|10656.1|10654.1|10656.1|10654.1|10655.7|10653.7|311
1738721100000|2025-02-05 02:05:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|344
1738721400000|2025-02-05 02:10:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|311
1738721700000|2025-02-05 02:15:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|474
1738722000000|2025-02-05 02:20:00|10656.5|10654.5|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|166
1738722300000|2025-02-05 02:25:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|528
1738722600000|2025-02-05 02:30:00|10655.7|10653.7|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2066
1738722900000|2025-02-05 02:35:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|341
1738723200000|2025-02-05 02:40:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1561
1738723500000|2025-02-05 02:45:00|10655.3|10653.3|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|319
1738723800000|2025-02-05 02:50:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|762
1738724100000|2025-02-05 02:55:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|386
1738724400000|2025-02-05 03:00:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|652
1738724700000|2025-02-05 03:05:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|203
1738725000000|2025-02-05 03:10:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|274
1738725300000|2025-02-05 03:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|93
1738725600000|2025-02-05 03:20:00|||||||||4
1738725900000|2025-02-05 03:25:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|199
1738726200000|2025-02-05 03:30:00|10656.9|10654.9|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|198
1738726500000|2025-02-05 03:35:00|10657.3|10655.3|10657.6|10655.6|10657.6|10655.6|10656.9|10654.9|221
1738726800000|2025-02-05 03:40:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|188
1738727100000|2025-02-05 03:45:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|552
1738727400000|2025-02-05 03:50:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|377
1738727700000|2025-02-05 03:55:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|162
1738728000000|2025-02-05 04:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|226
1738728300000|2025-02-05 04:05:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|53
1738728600000|2025-02-05 04:10:00|10658.4|10656.4|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|514
1738728900000|2025-02-05 04:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|703
1738729200000|2025-02-05 04:20:00|||||||||5
1738729500000|2025-02-05 04:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|214
1738729800000|2025-02-05 04:30:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|367
1738730100000|2025-02-05 04:35:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10658.4|10656.4|82
1738730400000|2025-02-05 04:40:00|||||||||5
1738730700000|2025-02-05 04:45:00|||||||||1
1738731000000|2025-02-05 04:50:00|||||||||154
1738731300000|2025-02-05 04:55:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|890
1738731600000|2025-02-05 05:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|121
1738731900000|2025-02-05 05:05:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|268
1738732200000|2025-02-05 05:10:00|||||||||9
1738732500000|2025-02-05 05:15:00|||||||||7
1738732800000|2025-02-05 05:20:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|128
1738733100000|2025-02-05 05:25:00|||||||||50
1738733400000|2025-02-05 05:30:00|||||||||75
1738733700000|2025-02-05 05:35:00|||||||||124
1738734000000|2025-02-05 05:40:00|||||||||35
1738734300000|2025-02-05 05:45:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|261
1738734600000|2025-02-05 05:50:00|||||||||70
1738734900000|2025-02-05 05:55:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|324
1738735200000|2025-02-05 06:00:00|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|10657.6|10655.6|23
1738735500000|2025-02-05 06:05:00|10658|10656|10657.6|10655.6|10658|10656|10656.9|10654.9|497
1738735800000|2025-02-05 06:10:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|270
1738736100000|2025-02-05 06:15:00|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|10658.4|10656.4|548
1738736400000|2025-02-05 06:20:00|10658.8|10656.8|10660|10658|10660|10658|10658.4|10656.4|568
1738736700000|2025-02-05 06:25:00|10659.2|10657.2|10661.5|10659.5|10661.5|10659.5|10659.2|10657.2|665
1738737000000|2025-02-05 06:30:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|517
1738737300000|2025-02-05 06:35:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|421
1738737600000|2025-02-05 06:40:00|||||||||99
1738737900000|2025-02-05 06:45:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|2172
1738738200000|2025-02-05 06:50:00|||||||||718
1738738500000|2025-02-05 06:55:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10661.5|10659.5|1263
1738738800000|2025-02-05 07:00:00|10662.3|10660.3|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|738
1738739100000|2025-02-05 07:05:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|258
1738739400000|2025-02-05 07:10:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|430
1738739700000|2025-02-05 07:15:00|10660|10658|10660|10658|10660|10658|10660|10658|1006
1738740000000|2025-02-05 07:20:00|||||||||24
1738740300000|2025-02-05 07:25:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660|10658|963
1738740600000|2025-02-05 07:30:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|500
1738740900000|2025-02-05 07:35:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|5818
1738741200000|2025-02-05 07:40:00|10662.3|10660.3|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|3728
1738741500000|2025-02-05 07:45:00|10663.9|10661.9|10666.2|10664.2|10667|10665|10663.1|10661.1|5042
1738741800000|2025-02-05 07:50:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|1471
1738742100000|2025-02-05 07:55:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|828
1738742400000|2025-02-05 08:00:00|10663.1|10661.1|10664.7|10662.7|10664.7|10662.7|10663.1|10661.1|1645
1738742700000|2025-02-05 08:05:00|10663.9|10661.9|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|909
1738743000000|2025-02-05 08:10:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10662.3|10660.3|457
1738743300000|2025-02-05 08:15:00|10662.3|10660.3|10662.3|10660.3|10663.1|10661.1|10661.5|10659.5|975
1738743600000|2025-02-05 08:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|739
1738743900000|2025-02-05 08:25:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|944
1738744200000|2025-02-05 08:30:00|10663.9|10661.9|10663.9|10661.9|10664.7|10662.7|10663.1|10661.1|649
1738744500000|2025-02-05 08:35:00|10664.7|10662.7|10665.5|10663.5|10667|10665|10664.7|10662.7|1965
1738744800000|2025-02-05 08:40:00|10666.2|10664.2|10667|10665|10667.8|10665.8|10665.5|10663.5|558
1738745100000|2025-02-05 08:45:00|10666.2|10664.2|10666.2|10664.2|10667|10665|10665.5|10663.5|904
1738745400000|2025-02-05 08:50:00|10667|10665|10667|10665|10667|10665|10666.2|10664.2|763
1738745700000|2025-02-05 08:55:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|518
1738746000000|2025-02-05 09:00:00|10667.4|10665.4|10668.6|10666.6|10668.6|10666.6|10667|10665|4632
1738746300000|2025-02-05 09:05:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|2181
1738746600000|2025-02-05 09:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|591
1738746900000|2025-02-05 09:15:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|1334
1738747200000|2025-02-05 09:20:00|10668.2|10666.2|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|526
1738747500000|2025-02-05 09:25:00|10668.6|10666.6|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|764
1738747800000|2025-02-05 09:30:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1267
1738748100000|2025-02-05 09:35:00|10669.8|10667.8|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2394
1738748400000|2025-02-05 09:40:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1409
1738748700000|2025-02-05 09:45:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1576
1738749000000|2025-02-05 09:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1063
1738749300000|2025-02-05 09:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|955
1738749600000|2025-02-05 10:00:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|518
1738749900000|2025-02-05 10:05:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|2929
1738750200000|2025-02-05 10:10:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1612
1738750500000|2025-02-05 10:15:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|295
1738750800000|2025-02-05 10:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2391
1738751100000|2025-02-05 10:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|802
1738751400000|2025-02-05 10:30:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|1421
1738751700000|2025-02-05 10:35:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|822
1738752000000|2025-02-05 10:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|213
1738752300000|2025-02-05 10:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|453
1738752600000|2025-02-05 10:50:00|||||||||53
1738752900000|2025-02-05 10:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1509
1738753200000|2025-02-05 11:00:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1776
1738753500000|2025-02-05 11:05:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|618
1738753800000|2025-02-05 11:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2045
1738754100000|2025-02-05 11:15:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|820
1738754400000|2025-02-05 11:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|886
1738754700000|2025-02-05 11:25:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1756
1738755000000|2025-02-05 11:30:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|388
1738755300000|2025-02-05 11:35:00|||||||||147
1738755600000|2025-02-05 11:40:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|2203
1738755900000|2025-02-05 11:45:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1207
1738756200000|2025-02-05 11:50:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|2016
1738756500000|2025-02-05 11:55:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1483
1738756800000|2025-02-05 12:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|1353
1738757100000|2025-02-05 12:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|5795
1738757400000|2025-02-05 12:10:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|3435
1738757700000|2025-02-05 12:15:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|930
1738758000000|2025-02-05 12:20:00|10674.4|10672.4|10674|10672|10674.8|10672.8|10673.3|10671.3|2344
1738758300000|2025-02-05 12:25:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|3334
1738758600000|2025-02-05 12:30:00|10675.6|10673.6|10675.6|10673.6|10676.4|10674.4|10675.6|10673.6|1433
1738758900000|2025-02-05 12:35:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|2365
1738759200000|2025-02-05 12:40:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|3065
1738759500000|2025-02-05 12:45:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|6769
1738759800000|2025-02-05 12:50:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|6341
1738760100000|2025-02-05 12:55:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10676.8|10674.8|1421
1738760400000|2025-02-05 13:00:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|4210
1738760700000|2025-02-05 13:05:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|5317
1738761000000|2025-02-05 13:10:00|10678|10676|10679.9|10677.9|10680.3|10678.3|10678|10676|8991
1738761300000|2025-02-05 13:15:00|10679.5|10677.5|10675.6|10673.6|10679.9|10677.9|10674|10672|10916
1738761600000|2025-02-05 13:20:00|10676.4|10674.4|10678.7|10676.7|10678.7|10676.7|10673.3|10671.3|8390
1738761900000|2025-02-05 13:25:00|10678|10676|10678.3|10676.3|10679.5|10677.5|10676.4|10674.4|6496
1738762200000|2025-02-05 13:30:00|10678|10676|10677.2|10675.2|10684.2|10682.2|10676.4|10674.4|9593
1738762500000|2025-02-05 13:35:00|10676.4|10674.4|10678|10676|10678.7|10676.7|10676.4|10674.4|7058
1738762800000|2025-02-05 13:40:00|10677.2|10675.2|10678|10676|10678.7|10676.7|10676.4|10674.4|5280
1738763100000|2025-02-05 13:45:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10674.8|10672.8|4172
1738763400000|2025-02-05 13:50:00|10675.6|10673.6|10672.5|10670.5|10675.6|10673.6|10671.7|10669.7|4900
1738763700000|2025-02-05 13:55:00|10673.3|10671.3|10670.9|10668.9|10673.3|10671.3|10670.9|10668.9|9029
1738764000000|2025-02-05 14:00:00|10671.7|10669.7|10667.8|10665.8|10671.7|10669.7|10667|10665|8332
1738764300000|2025-02-05 14:05:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10667.8|10665.8|5322
1738764600000|2025-02-05 14:10:00|10670.9|10668.9|10673.3|10671.3|10673.3|10671.3|10670.1|10668.1|5957
1738764900000|2025-02-05 14:15:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2572
1738765200000|2025-02-05 14:20:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10670.9|10668.9|5316
1738765500000|2025-02-05 14:25:00|10672.5|10670.5|10675.6|10673.6|10675.6|10673.6|10671.7|10669.7|5700
1738765800000|2025-02-05 14:30:00|10674.8|10672.8|10676.4|10674.4|10678|10676|10674.8|10672.8|8040
1738766100000|2025-02-05 14:35:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674|10672|2365
1738766400000|2025-02-05 14:40:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3078
1738766700000|2025-02-05 14:45:00|10677.2|10675.2|10681.1|10679.1|10681.1|10679.1|10674.8|10672.8|4671
1738767000000|2025-02-05 14:50:00|10680.7|10678.7|10679.5|10677.5|10681.1|10679.1|10678|10676|8116
1738767300000|2025-02-05 14:55:00|10680.3|10678.3|10679.1|10677.1|10680.3|10678.3|10678|10676|5820
1738767600000|2025-02-05 15:00:00|10686.9|10684.9|10690.5|10688.5|10693.6|10691.6|10686.2|10684.2|21479
1738767900000|2025-02-05 15:05:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10686.5|10684.5|12038
1738768200000|2025-02-05 15:10:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685.8|10683.8|12620
1738768500000|2025-02-05 15:15:00|10688.1|10686.1|10690.5|10688.5|10692.8|10690.8|10688.1|10686.1|8550
1738768800000|2025-02-05 15:20:00|10691.2|10689.2|10686.5|10684.5|10691.2|10689.2|10685|10683|7294
1738769100000|2025-02-05 15:25:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10685|10683|4524
1738769400000|2025-02-05 15:30:00|10688.1|10686.1|10687.3|10685.3|10690.5|10688.5|10687.3|10685.3|3289
1738769700000|2025-02-05 15:35:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|3877
1738770000000|2025-02-05 15:40:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|2735
1738770300000|2025-02-05 15:45:00|10688.9|10686.9|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|4078
1738770600000|2025-02-05 15:50:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685|10683|5293
1738770900000|2025-02-05 15:55:00|10687.3|10685.3|10688.1|10686.1|10689.7|10687.7|10687.3|10685.3|1753
1738771200000|2025-02-05 16:00:00|10688.9|10686.9|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|4158
1738771500000|2025-02-05 16:05:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10689.7|10687.7|4638
1738771800000|2025-02-05 16:10:00|10690.5|10688.5|10688.9|10686.9|10690.5|10688.5|10688.1|10686.1|4369
1738772100000|2025-02-05 16:15:00|10688.1|10686.1|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|3434
1738772400000|2025-02-05 16:20:00|10691.2|10689.2|10692|10690|10692|10690|10689.7|10687.7|802
1738772700000|2025-02-05 16:25:00|10691.2|10689.2|10689.7|10687.7|10692|10690|10689.7|10687.7|1833
1738773000000|2025-02-05 16:30:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|1651
1738773300000|2025-02-05 16:35:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|2067
1738773600000|2025-02-05 16:40:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|2586
1738773900000|2025-02-05 16:45:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.9|10686.9|2944
1738774200000|2025-02-05 16:50:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10688.1|10686.1|2089
1738774500000|2025-02-05 16:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|3341
1738774800000|2025-02-05 17:00:00|10690.1|10688.1|10692.8|10690.8|10692.8|10690.8|10690.1|10688.1|1196
1738775100000|2025-02-05 17:05:00|10693.6|10691.6|10691.2|10689.2|10693.6|10691.6|10690.5|10688.5|3667
1738775400000|2025-02-05 17:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|4116
1738775700000|2025-02-05 17:15:00|10693.6|10691.6|10692|10690|10693.6|10691.6|10692|10690|2083
1738776000000|2025-02-05 17:20:00|10691.2|10689.2|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|7293
1738776300000|2025-02-05 17:25:00|10689.7|10687.7|10688.9|10686.9|10690.5|10688.5|10688.9|10686.9|1497
1738776600000|2025-02-05 17:30:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3486
1738776900000|2025-02-05 17:35:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2634
1738777200000|2025-02-05 17:40:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|1846
1738777500000|2025-02-05 17:45:00|10687.3|10685.3|10690.5|10688.5|10690.5|10688.5|10686.5|10684.5|5396
1738777800000|2025-02-05 17:50:00|10691.2|10689.2|10691.2|10689.2|10692|10690|10690.5|10688.5|1828
1738778100000|2025-02-05 17:55:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2047
1738778400000|2025-02-05 18:00:00|10690.5|10688.5|10690.5|10688.5|10692|10690|10689.7|10687.7|3659
1738778700000|2025-02-05 18:05:00|10691.2|10689.2|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|2902
1738779000000|2025-02-05 18:10:00|10688.9|10686.9|10689.7|10687.7|10689.7|10687.7|10688.9|10686.9|396
1738779300000|2025-02-05 18:15:00|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|10690.5|10688.5|1140
1738779600000|2025-02-05 18:20:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|1069
1738779900000|2025-02-05 18:25:00|10691.2|10689.2|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|2347
1738780200000|2025-02-05 18:30:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|798
1738780500000|2025-02-05 18:35:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|1401
1738780800000|2025-02-05 18:40:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|876
1738781100000|2025-02-05 18:45:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|2423
1738781400000|2025-02-05 18:50:00|10694.4|10692.4|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|2243
1738781700000|2025-02-05 18:55:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|4151
1738782000000|2025-02-05 19:00:00|10695.9|10693.9|10693.6|10691.6|10695.9|10693.9|10693.6|10691.6|2696
1738782300000|2025-02-05 19:05:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|1609
1738782600000|2025-02-05 19:10:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|4580
1738782900000|2025-02-05 19:15:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|2528
1738783200000|2025-02-05 19:20:00|10692|10690|10692|10690|10692|10690|10692|10690|1742
1738783500000|2025-02-05 19:25:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|2340
1738783800000|2025-02-05 19:30:00|10691.2|10689.2|10690.5|10688.5|10691.2|10689.2|10688.9|10686.9|4896
1738784100000|2025-02-05 19:35:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10688.1|10686.1|3143
1738784400000|2025-02-05 19:40:00|10687.3|10685.3|10687.3|10685.3|10688.1|10686.1|10687.3|10685.3|2122
1738784700000|2025-02-05 19:45:00|10688.1|10686.1|10685.8|10683.8|10688.9|10686.9|10685.8|10683.8|4935
1738785000000|2025-02-05 19:50:00|10686.5|10684.5|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|4120
1738785300000|2025-02-05 19:55:00|10686.9|10684.9|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|10102
1738785600000|2025-02-05 20:00:00|10685.8|10683.8|10685.8|10683.8|10687.3|10685.3|10685|10683|3435
1738785900000|2025-02-05 20:05:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10685|10683|2571
1738786200000|2025-02-05 20:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1090
1738786500000|2025-02-05 20:15:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|1255
1738786800000|2025-02-05 20:20:00|10686.5|10684.5|10685.8|10683.8|10686.5|10684.5|10685.8|10683.8|2255
1738787100000|2025-02-05 20:25:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10685.8|10683.8|2483
1738787400000|2025-02-05 20:30:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10685|10683|2908
1738787700000|2025-02-05 20:35:00|10688.1|10686.1|10686.5|10684.5|10688.1|10686.1|10685.8|10683.8|3665
1738788000000|2025-02-05 20:40:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|1453
1738788300000|2025-02-05 20:45:00|10685.8|10683.8|10683.4|10681.4|10685.8|10683.8|10683.4|10681.4|2839
1738788600000|2025-02-05 20:50:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10684.2|10682.2|2258
1738788900000|2025-02-05 20:55:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|5476
1738789200000|2025-02-05 21:00:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2462
1738789500000|2025-02-05 21:05:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1747
1738789800000|2025-02-05 21:10:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10682.6|10680.6|2965
1738790100000|2025-02-05 21:15:00|||||||||2571
1738790400000|2025-02-05 21:20:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10682.6|10680.6|4700
1738790700000|2025-02-05 21:25:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|2056
1738791000000|2025-02-05 21:30:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|2931
1738791300000|2025-02-05 21:35:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|3918
1738791600000|2025-02-05 21:40:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|1368
1738791900000|2025-02-05 21:45:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|2593
1738792200000|2025-02-05 21:50:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|3149
1738792500000|2025-02-05 21:55:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|2490
1738796400000|2025-02-05 23:00:00|10685.8|10683.8|10684.2|10682.2|10686.2|10684.2|10684.2|10682.2|255
1738796700000|2025-02-05 23:05:00|10683.4|10681.4|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|773
1738797000000|2025-02-05 23:10:00|10681.1|10679.1|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|1326
1738797300000|2025-02-05 23:15:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10680.3|10678.3|295
1738797600000|2025-02-05 23:20:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|520
1738797900000|2025-02-05 23:25:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|570
1738798200000|2025-02-05 23:30:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|220
1738798500000|2025-02-05 23:35:00|||||||||217
1738798800000|2025-02-05 23:40:00|||||||||48
1738799100000|2025-02-05 23:45:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|135
1738799400000|2025-02-05 23:50:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|389
1738799700000|2025-02-05 23:55:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|277
1738800000000|2025-02-06 00:00:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|336
1738800300000|2025-02-06 00:05:00|10681.9|10679.9|10681.9|10679.9|10682.6|10680.6|10681.1|10679.1|260
1738800600000|2025-02-06 00:10:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|372
1738800900000|2025-02-06 00:15:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|827
1738801200000|2025-02-06 00:20:00|10680.3|10678.3|10681.1|10679.1|10681.1|10679.1|10680.3|10678.3|2599
1738801500000|2025-02-06 00:25:00|10681.9|10679.9|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|393
1738801800000|2025-02-06 00:30:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|264
1738802100000|2025-02-06 00:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|157
1738802400000|2025-02-06 00:40:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|149
1738802700000|2025-02-06 00:45:00|10683|10681|10681.9|10679.9|10683|10681|10681.1|10679.1|397
1738803000000|2025-02-06 00:50:00|10681.1|10679.1|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|594
1738803300000|2025-02-06 00:55:00|||||||||92
1738803600000|2025-02-06 01:00:00|10681.5|10679.5|10681.9|10679.9|10681.9|10679.9|10681.1|10679.1|315
1738803900000|2025-02-06 01:05:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|590
1738804200000|2025-02-06 01:10:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|198
1738804500000|2025-02-06 01:15:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|275
1738804800000|2025-02-06 01:20:00|10685|10683|10685|10683|10685.8|10683.8|10684.2|10682.2|702
1738805100000|2025-02-06 01:25:00|||||||||142
1738805400000|2025-02-06 01:30:00|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|10685.8|10683.8|445
1738805700000|2025-02-06 01:35:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|327
1738806000000|2025-02-06 01:40:00|||||||||207
1738806300000|2025-02-06 01:45:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|1087
1738806600000|2025-02-06 01:50:00|10685|10683|10685.8|10683.8|10685.8|10683.8|10685|10683|778
1738806900000|2025-02-06 01:55:00|||||||||398
1738807200000|2025-02-06 02:00:00|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|10686.5|10684.5|172
1738807500000|2025-02-06 02:05:00|10687.3|10685.3|10686.5|10684.5|10687.3|10685.3|10685.8|10683.8|479
1738807800000|2025-02-06 02:10:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|436
1738808100000|2025-02-06 02:15:00|10685|10683|10685|10683|10685.8|10683.8|10685|10683|1140
1738808400000|2025-02-06 02:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|324
1738808700000|2025-02-06 02:25:00|10685|10683|10684.2|10682.2|10685|10683|10684.2|10682.2|137
1738809000000|2025-02-06 02:30:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|43
1738809300000|2025-02-06 02:35:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|1102
1738809600000|2025-02-06 02:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|150
1738809900000|2025-02-06 02:45:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|612
1738810200000|2025-02-06 02:50:00|||||||||500
1738810500000|2025-02-06 02:55:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|371
1738810800000|2025-02-06 03:00:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|421
1738811100000|2025-02-06 03:05:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|178
1738811400000|2025-02-06 03:10:00|10683.4|10681.4|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|511
1738811700000|2025-02-06 03:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|100
1738812000000|2025-02-06 03:20:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|127
1738812300000|2025-02-06 03:25:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|69
1738812600000|2025-02-06 03:30:00|10684.2|10682.2|10684.2|10682.2|10684.2|10682.2|10683.4|10681.4|312
1738812900000|2025-02-06 03:35:00|10685|10683|10683.4|10681.4|10685|10683|10683.4|10681.4|687
1738813200000|2025-02-06 03:40:00|10684.2|10682.2|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|128
1738813500000|2025-02-06 03:45:00|||||||||254
1738813800000|2025-02-06 03:50:00|10683|10681|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|744
1738814100000|2025-02-06 03:55:00|10682.6|10680.6|10681.9|10679.9|10682.6|10680.6|10681.9|10679.9|325
1738814400000|2025-02-06 04:00:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|908
1738814700000|2025-02-06 04:05:00|||||||||499
1738815000000|2025-02-06 04:10:00|||||||||103
1738815300000|2025-02-06 04:15:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|306
1738815600000|2025-02-06 04:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|108
1738815900000|2025-02-06 04:25:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|348
1738816200000|2025-02-06 04:30:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|265
1738816500000|2025-02-06 04:35:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|37
1738816800000|2025-02-06 04:40:00|10684.2|10682.2|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|172
1738817100000|2025-02-06 04:45:00|||||||||18
1738817400000|2025-02-06 04:50:00|||||||||28
1738817700000|2025-02-06 04:55:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|701
1738818000000|2025-02-06 05:00:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|271
1738818300000|2025-02-06 05:05:00|||||||||37
1738818600000|2025-02-06 05:10:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|1938
1738818900000|2025-02-06 05:15:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|540
1738819200000|2025-02-06 05:20:00|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|10679.5|10677.5|326
1738819500000|2025-02-06 05:25:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|1082
1738819800000|2025-02-06 05:30:00|10680.3|10678.3|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|234
1738820100000|2025-02-06 05:35:00|10678.7|10676.7|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|67
1738820400000|2025-02-06 05:40:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|339
1738820700000|2025-02-06 05:45:00|||||||||23
1738821000000|2025-02-06 05:50:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10678|10676|591
1738821300000|2025-02-06 05:55:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|428
1738821600000|2025-02-06 06:00:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|165
1738821900000|2025-02-06 06:05:00|10679.1|10677.1|10679.5|10677.5|10679.5|10677.5|10678.7|10676.7|575
1738822200000|2025-02-06 06:10:00|||||||||107
1738822500000|2025-02-06 06:15:00|10680.3|10678.3|10680.3|10678.3|10680.3|10678.3|10679.5|10677.5|269
1738822800000|2025-02-06 06:20:00|10679.5|10677.5|10679.5|10677.5|10680.3|10678.3|10679.5|10677.5|329
1738823100000|2025-02-06 06:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|273
1738823400000|2025-02-06 06:30:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10678|10676|332
1738823700000|2025-02-06 06:35:00|||||||||106
1738824000000|2025-02-06 06:40:00|||||||||163
1738824300000|2025-02-06 06:45:00|10678|10676|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|567
1738824600000|2025-02-06 06:50:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|648
1738824900000|2025-02-06 06:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|1262
1738825200000|2025-02-06 07:00:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10677.2|10675.2|981
1738825500000|2025-02-06 07:05:00|||||||||251
1738825800000|2025-02-06 07:10:00|10678|10676|10677.2|10675.2|10678|10676|10677.2|10675.2|921
1738826100000|2025-02-06 07:15:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|828
1738826400000|2025-02-06 07:20:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|248
1738826700000|2025-02-06 07:25:00|10677.6|10675.6|10678|10676|10678|10676|10677.2|10675.2|1076
1738827000000|2025-02-06 07:30:00|10678.7|10676.7|10679.5|10677.5|10679.5|10677.5|10678|10676|1168
1738827300000|2025-02-06 07:35:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|482
1738827600000|2025-02-06 07:40:00|10677.2|10675.2|10676.4|10674.4|10678|10676|10676.4|10674.4|1611
1738827900000|2025-02-06 07:45:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|1820
1738828200000|2025-02-06 07:50:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|2027
1738828500000|2025-02-06 07:55:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1220
1738828800000|2025-02-06 08:00:00|10677.2|10675.2|10676.4|10674.4|10678.7|10676.7|10676.4|10674.4|3666
1738829100000|2025-02-06 08:05:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|1459
1738829400000|2025-02-06 08:10:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|1774
1738829700000|2025-02-06 08:15:00|10675.6|10673.6|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2015
1738830000000|2025-02-06 08:20:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1722
1738830300000|2025-02-06 08:25:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10671.7|10669.7|2276
1738830600000|2025-02-06 08:30:00|10670.9|10668.9|10672.5|10670.5|10672.5|10670.5|10670.9|10668.9|3106
1738830900000|2025-02-06 08:35:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1964
1738831200000|2025-02-06 08:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1513
1738831500000|2025-02-06 08:45:00|10671.7|10669.7|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|592
1738831800000|2025-02-06 08:50:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1624
1738832100000|2025-02-06 08:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|1564
1738832400000|2025-02-06 09:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2592
1738832700000|2025-02-06 09:05:00|10674|10672|10672.5|10670.5|10674|10672|10671.7|10669.7|1287
1738833000000|2025-02-06 09:10:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|562
1738833300000|2025-02-06 09:15:00|||||||||264
1738833600000|2025-02-06 09:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|569
1738833900000|2025-02-06 09:25:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|1427
1738834200000|2025-02-06 09:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|606
1738834500000|2025-02-06 09:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1121
1738834800000|2025-02-06 09:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|645
1738835100000|2025-02-06 09:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1208
1738835400000|2025-02-06 09:50:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10673.3|10671.3|4237
1738835700000|2025-02-06 09:55:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|3423
1738836000000|2025-02-06 10:00:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|1658
1738836300000|2025-02-06 10:05:00|10675.6|10673.6|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|1866
1738836600000|2025-02-06 10:10:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1121
1738836900000|2025-02-06 10:15:00|10675.6|10673.6|10674|10672|10675.6|10673.6|10674|10672|1609
1738837200000|2025-02-06 10:20:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|2685
1738837500000|2025-02-06 10:25:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|2577
1738837800000|2025-02-06 10:30:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1159
1738838100000|2025-02-06 10:35:00|10676.4|10674.4|10674|10672|10676.4|10674.4|10674|10672|1432
1738838400000|2025-02-06 10:40:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|867
1738838700000|2025-02-06 10:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|758
1738839000000|2025-02-06 10:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1134
1738839300000|2025-02-06 10:55:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|2181
1738839600000|2025-02-06 11:00:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|399
1738839900000|2025-02-06 11:05:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10673.3|10671.3|815
1738840200000|2025-02-06 11:10:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|1584
1738840500000|2025-02-06 11:15:00|10673.3|10671.3|10674|10672|10674|10672|10672.5|10670.5|1129
1738840800000|2025-02-06 11:20:00|10673.7|10671.7|10674|10672|10674|10672|10673.3|10671.3|1421
1738841100000|2025-02-06 11:25:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|710
1738841400000|2025-02-06 11:30:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|1200
1738841700000|2025-02-06 11:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1701
1738842000000|2025-02-06 11:40:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|828
1738842300000|2025-02-06 11:45:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676|10674|2402
1738842600000|2025-02-06 11:50:00|10676.4|10674.4|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|1895
1738842900000|2025-02-06 11:55:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|1394
1738843200000|2025-02-06 12:00:00|10676.4|10674.4|10678|10676|10680.3|10678.3|10675.6|10673.6|5515
1738843500000|2025-02-06 12:05:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10678|10676|3051
1738843800000|2025-02-06 12:10:00|10678|10676|10678|10676|10678.7|10676.7|10677.2|10675.2|2403
1738844100000|2025-02-06 12:15:00|10677.2|10675.2|10674.8|10672.8|10678|10676|10674.8|10672.8|2966
1738844400000|2025-02-06 12:20:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10673.3|10671.3|3373
1738844700000|2025-02-06 12:25:00|10674|10672|10674.8|10672.8|10675.6|10673.6|10673.3|10671.3|1513
1738845000000|2025-02-06 12:30:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10675.6|10673.6|3051
1738845300000|2025-02-06 12:35:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|1721
1738845600000|2025-02-06 12:40:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1675
1738845900000|2025-02-06 12:45:00|10676.4|10674.4|10674|10672|10677.2|10675.2|10674|10672|1011
1738846200000|2025-02-06 12:50:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1207
1738846500000|2025-02-06 12:55:00|10676|10674|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|2107
1738846800000|2025-02-06 13:00:00|10675.6|10673.6|10669.4|10667.4|10676.4|10674.4|10668.6|10666.6|9362
1738847100000|2025-02-06 13:05:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10668.6|10666.6|7344
1738847400000|2025-02-06 13:10:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10669.4|10667.4|9013
1738847700000|2025-02-06 13:15:00|10672.9|10670.9|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|3386
1738848000000|2025-02-06 13:20:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|5530
1738848300000|2025-02-06 13:25:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|4613
1738848600000|2025-02-06 13:30:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10673.7|10671.7|9583
1738848900000|2025-02-06 13:35:00|10674.8|10672.8|10677.2|10675.2|10678|10676|10674|10672|3957
1738849200000|2025-02-06 13:40:00|10678|10676|10678|10676|10678.7|10676.7|10676.4|10674.4|3736
1738849500000|2025-02-06 13:45:00|10677.2|10675.2|10678|10676|10681.9|10679.9|10677.2|10675.2|6741
1738849800000|2025-02-06 13:50:00|10678.7|10676.7|10678|10676|10680.3|10678.3|10677.2|10675.2|3369
1738850100000|2025-02-06 13:55:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10676.4|10674.4|5585
1738850400000|2025-02-06 14:00:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10675.6|10673.6|3299
1738850700000|2025-02-06 14:05:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674|10672|4550
1738851000000|2025-02-06 14:10:00|10675.6|10673.6|10672.5|10670.5|10677.2|10675.2|10671.7|10669.7|7502
1738851300000|2025-02-06 14:15:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|3822
1738851600000|2025-02-06 14:20:00|10672.5|10670.5|10669.4|10667.4|10672.5|10670.5|10668.6|10666.6|3726
1738851900000|2025-02-06 14:25:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|5851
1738852200000|2025-02-06 14:30:00|10672.5|10670.5|10670.9|10668.9|10672.5|10670.5|10670.1|10668.1|5215
1738852500000|2025-02-06 14:35:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|5258
1738852800000|2025-02-06 14:40:00|10671.7|10669.7|10674.8|10672.8|10674.8|10672.8|10670.1|10668.1|15141
1738853100000|2025-02-06 14:45:00|10674|10672|10669.4|10667.4|10675.6|10673.6|10669.4|10667.4|6317
1738853400000|2025-02-06 14:50:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|7796
1738853700000|2025-02-06 14:55:00|10670.9|10668.9|10673.3|10671.3|10674|10672|10670.9|10668.9|6212
1738854000000|2025-02-06 15:00:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10672.5|10670.5|2908
1738854300000|2025-02-06 15:05:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|8443
1738854600000|2025-02-06 15:10:00|10675.6|10673.6|10678|10676|10678|10676|10675.6|10673.6|2406
1738854900000|2025-02-06 15:15:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10678.7|10676.7|5318
1738855200000|2025-02-06 15:20:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10678|10676|5117
1738855500000|2025-02-06 15:25:00|10678.7|10676.7|10674|10672|10678.7|10676.7|10674|10672|10310
1738855800000|2025-02-06 15:30:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1770
1738856100000|2025-02-06 15:35:00|10672.5|10670.5|10677.2|10675.2|10678|10676|10670.9|10668.9|5289
1738856400000|2025-02-06 15:40:00|10678|10676|10674|10672|10678|10676|10674|10672|5068
1738856700000|2025-02-06 15:45:00|10674.8|10672.8|10676.4|10674.4|10677.2|10675.2|10674.8|10672.8|2847
1738857000000|2025-02-06 15:50:00|10675.6|10673.6|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|3322
1738857300000|2025-02-06 15:55:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|2962
1738857600000|2025-02-06 16:00:00|10675.6|10673.6|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|1765
1738857900000|2025-02-06 16:05:00|10675.6|10673.6|10670.9|10668.9|10675.6|10673.6|10670.1|10668.1|3751
1738858200000|2025-02-06 16:10:00|10671.3|10669.3|10673.3|10671.3|10674|10672|10670.9|10668.9|2914
1738858500000|2025-02-06 16:15:00|10674|10672|10671.7|10669.7|10674|10672|10671.7|10669.7|851
1738858800000|2025-02-06 16:20:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10670.1|10668.1|3253
1738859100000|2025-02-06 16:25:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10669.4|10667.4|2184
1738859400000|2025-02-06 16:30:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|2869
1738859700000|2025-02-06 16:35:00|10671.7|10669.7|10669.4|10667.4|10671.7|10669.7|10667|10665|4968
1738860000000|2025-02-06 16:40:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1913
1738860300000|2025-02-06 16:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|2006
1738860600000|2025-02-06 16:50:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|3356
1738860900000|2025-02-06 16:55:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10666.2|10664.2|4080
1738861200000|2025-02-06 17:00:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|3047
1738861500000|2025-02-06 17:05:00|10667|10665|10668.6|10666.6|10669.4|10667.4|10667|10665|2401
1738861800000|2025-02-06 17:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1695
1738862100000|2025-02-06 17:15:00|10667.8|10665.8|10668.6|10666.6|10670.1|10668.1|10667.8|10665.8|4039
1738862400000|2025-02-06 17:20:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|802
1738862700000|2025-02-06 17:25:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|595
1738863000000|2025-02-06 17:30:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10667.8|10665.8|1253
1738863300000|2025-02-06 17:35:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|3482
1738863600000|2025-02-06 17:40:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|714
1738863900000|2025-02-06 17:45:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1792
1738864200000|2025-02-06 17:50:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|3793
1738864500000|2025-02-06 17:55:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|1608
1738864800000|2025-02-06 18:00:00|10673.3|10671.3|10674|10672|10674.8|10672.8|10673.3|10671.3|5635
1738865100000|2025-02-06 18:05:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|1537
1738865400000|2025-02-06 18:10:00|10674.8|10672.8|10675.6|10673.6|10676.4|10674.4|10674.8|10672.8|3971
1738865700000|2025-02-06 18:15:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|4706
1738866000000|2025-02-06 18:20:00|10677.2|10675.2|10674.8|10672.8|10677.2|10675.2|10674.8|10672.8|3341
1738866300000|2025-02-06 18:25:00|10675.6|10673.6|10678|10676|10678|10676|10674.8|10672.8|4736
1738866600000|2025-02-06 18:30:00|10677.2|10675.2|10675.6|10673.6|10678|10676|10675.6|10673.6|7104
1738866900000|2025-02-06 18:35:00|10676.4|10674.4|10678|10676|10678|10676|10675.6|10673.6|1915
1738867200000|2025-02-06 18:40:00|10678.7|10676.7|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|1002
1738867500000|2025-02-06 18:45:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10677.2|10675.2|1650
1738867800000|2025-02-06 18:50:00|10678|10676|10678|10676|10678.7|10676.7|10678|10676|1098
1738868100000|2025-02-06 18:55:00|10678.3|10676.3|10679.5|10677.5|10679.5|10677.5|10678|10676|2644
1738868400000|2025-02-06 19:00:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|3612
1738868700000|2025-02-06 19:05:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|2566
1738869000000|2025-02-06 19:10:00|10678|10676|10676.4|10674.4|10678|10676|10676.4|10674.4|1740
1738869300000|2025-02-06 19:15:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|453
1738869600000|2025-02-06 19:20:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|2585
1738869900000|2025-02-06 19:25:00|10674|10672|10674.8|10672.8|10674.8|10672.8|10674|10672|1526
1738870200000|2025-02-06 19:30:00|10675.6|10673.6|10676.4|10674.4|10677.2|10675.2|10675.6|10673.6|3631
1738870500000|2025-02-06 19:35:00|10677.2|10675.2|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|2082
1738870800000|2025-02-06 19:40:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674.8|10672.8|996
1738871100000|2025-02-06 19:45:00|10677.2|10675.2|10676.4|10674.4|10677.2|10675.2|10676.4|10674.4|1124
1738871400000|2025-02-06 19:50:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|3488
1738871700000|2025-02-06 19:55:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|8209
1738872000000|2025-02-06 20:00:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|4553
1738872300000|2025-02-06 20:05:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|2530
1738872600000|2025-02-06 20:10:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|1023
1738872900000|2025-02-06 20:15:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|2735
1738873200000|2025-02-06 20:20:00|10674|10672|10674|10672|10674.8|10672.8|10674|10672|1506
1738873500000|2025-02-06 20:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|1731
1738873800000|2025-02-06 20:30:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2761
1738874100000|2025-02-06 20:35:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|1915
1738874400000|2025-02-06 20:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3611
1738874700000|2025-02-06 20:45:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10671.7|10669.7|2787
1738875000000|2025-02-06 20:50:00|10673.7|10671.7|10674|10672|10674.8|10672.8|10673.3|10671.3|3175
1738875300000|2025-02-06 20:55:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|2492
1738875600000|2025-02-06 21:00:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|3544
1738875900000|2025-02-06 21:05:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|2158
1738876200000|2025-02-06 21:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|221
1738876500000|2025-02-06 21:15:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|1557
1738876800000|2025-02-06 21:20:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|2169
1738877100000|2025-02-06 21:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1575
1738877400000|2025-02-06 21:30:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2458
1738877700000|2025-02-06 21:35:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1002
1738878000000|2025-02-06 21:40:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1516
1738878300000|2025-02-06 21:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|2016
1738878600000|2025-02-06 21:50:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|3349
1738878900000|2025-02-06 21:55:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.1|10670.1|3106
1738882800000|2025-02-06 23:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|345
1738883100000|2025-02-06 23:05:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|90
1738883400000|2025-02-06 23:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|269
1738883700000|2025-02-06 23:15:00|||||||||187
1738884000000|2025-02-06 23:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|109
1738884300000|2025-02-06 23:25:00|||||||||3
1738884600000|2025-02-06 23:30:00|||||||||126
1738884900000|2025-02-06 23:35:00|||||||||35
1738885200000|2025-02-06 23:40:00|||||||||116
1738885500000|2025-02-06 23:45:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|413
1738886100000|2025-02-06 23:55:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|251
1738886400000|2025-02-07 00:00:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|334
1738886700000|2025-02-07 00:05:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10672.5|10670.5|387
1738887000000|2025-02-07 00:10:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|271
1738887300000|2025-02-07 00:15:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|228
1738887600000|2025-02-07 00:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|682
1738887900000|2025-02-07 00:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|289
1738888200000|2025-02-07 00:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|27
1738888500000|2025-02-07 00:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|326
1738888800000|2025-02-07 00:40:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|807
1738889100000|2025-02-07 00:45:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|345
1738889400000|2025-02-07 00:50:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|207
1738889700000|2025-02-07 00:55:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|303
1738890000000|2025-02-07 01:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|492
1738890300000|2025-02-07 01:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|278
1738890600000|2025-02-07 01:10:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|434
1738890900000|2025-02-07 01:15:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|360
1738891200000|2025-02-07 01:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|302
1738891500000|2025-02-07 01:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|74
1738891800000|2025-02-07 01:30:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|96
1738892100000|2025-02-07 01:35:00|10670.9|10668.9|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|1234
1738892400000|2025-02-07 01:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|683
1738892700000|2025-02-07 01:45:00|||||||||119
1738893000000|2025-02-07 01:50:00|10668.6|10666.6|10670.9|10668.9|10670.9|10668.9|10668.6|10666.6|1725
1738893300000|2025-02-07 01:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|141
1738893600000|2025-02-07 02:00:00|||||||||44
1738893900000|2025-02-07 02:05:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|162
1738894200000|2025-02-07 02:10:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|388
1738894500000|2025-02-07 02:15:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|140
1738894800000|2025-02-07 02:20:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|101
1738895100000|2025-02-07 02:25:00|||||||||19
1738895400000|2025-02-07 02:30:00|||||||||53
1738895700000|2025-02-07 02:35:00|||||||||25
1738896000000|2025-02-07 02:40:00|10669.8|10667.8|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|407
1738896300000|2025-02-07 02:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|359
1738896600000|2025-02-07 02:50:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|186
1738896900000|2025-02-07 02:55:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|523
1738897200000|2025-02-07 03:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|189
1738897500000|2025-02-07 03:05:00|10670.5|10668.5|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|83
1738897800000|2025-02-07 03:10:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|25
1738898100000|2025-02-07 03:15:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|346
1738898400000|2025-02-07 03:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|686
1738898700000|2025-02-07 03:25:00|10670.1|10668.1|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|129
1738899000000|2025-02-07 03:30:00|||||||||61
1738899300000|2025-02-07 03:35:00|||||||||78
1738899600000|2025-02-07 03:40:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|564
1738899900000|2025-02-07 03:45:00|||||||||120
1738900200000|2025-02-07 03:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|185
1738900500000|2025-02-07 03:55:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|673
1738900800000|2025-02-07 04:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|272
1738901100000|2025-02-07 04:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|107
1738901400000|2025-02-07 04:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|58
1738901700000|2025-02-07 04:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|455
1738902000000|2025-02-07 04:20:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|321
1738902300000|2025-02-07 04:25:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|66
1738902600000|2025-02-07 04:30:00|||||||||1
1738902900000|2025-02-07 04:35:00|||||||||182
1738903200000|2025-02-07 04:40:00|||||||||155
1738903500000|2025-02-07 04:45:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|93
1738903800000|2025-02-07 04:50:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|138
1738904400000|2025-02-07 05:00:00|||||||||69
1738904700000|2025-02-07 05:05:00|||||||||839
1738905000000|2025-02-07 05:10:00|10667|10665|10667|10665|10667|10665|10667|10665|346
1738905300000|2025-02-07 05:15:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|147
1738905600000|2025-02-07 05:20:00|||||||||334
1738905900000|2025-02-07 05:25:00|||||||||125
1738906200000|2025-02-07 05:30:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|618
1738906500000|2025-02-07 05:35:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|197
1738906800000|2025-02-07 05:40:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|70
1738907100000|2025-02-07 05:45:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|229
1738907400000|2025-02-07 05:50:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|256
1738907700000|2025-02-07 05:55:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|170
1738908000000|2025-02-07 06:00:00|||||||||77
1738908300000|2025-02-07 06:05:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|235
1738908600000|2025-02-07 06:10:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|111
1738908900000|2025-02-07 06:15:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|389
1738909200000|2025-02-07 06:20:00|||||||||562
1738909500000|2025-02-07 06:25:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|621
1738909800000|2025-02-07 06:30:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|140
1738910100000|2025-02-07 06:35:00|||||||||54
1738910400000|2025-02-07 06:40:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|454
1738910700000|2025-02-07 06:45:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|953
1738911000000|2025-02-07 06:50:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10667|10665|149
1738911300000|2025-02-07 06:55:00|10667|10665|10667|10665|10667|10665|10667|10665|50
1738911600000|2025-02-07 07:00:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10667|10665|590
1738911900000|2025-02-07 07:05:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|1166
1738912200000|2025-02-07 07:10:00|10667.8|10665.8|10667|10665|10667.8|10665.8|10666.2|10664.2|439
1738912500000|2025-02-07 07:15:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|761
1738912800000|2025-02-07 07:20:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|1220
1738913100000|2025-02-07 07:25:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10667|10665|737
1738913400000|2025-02-07 07:30:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1087
1738913700000|2025-02-07 07:35:00|10668.6|10666.6|10667|10665|10668.6|10666.6|10666.2|10664.2|2036
1738914000000|2025-02-07 07:40:00|10666.2|10664.2|10663.9|10661.9|10666.2|10664.2|10663.9|10661.9|1642
1738914300000|2025-02-07 07:45:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.9|10661.9|1254
1738914600000|2025-02-07 07:50:00|10664.7|10662.7|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|2081
1738914900000|2025-02-07 07:55:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|2022
1738915200000|2025-02-07 08:00:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|4352
1738915500000|2025-02-07 08:05:00|10665.5|10663.5|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|3564
1738915800000|2025-02-07 08:10:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|1167
1738916100000|2025-02-07 08:15:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|673
1738916400000|2025-02-07 08:20:00|||||||||915
1738916700000|2025-02-07 08:25:00|10665.5|10663.5|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1332
1738917000000|2025-02-07 08:30:00|10665.1|10663.1|10664.7|10662.7|10665.5|10663.5|10664.7|10662.7|1587
1738917300000|2025-02-07 08:35:00|10665.5|10663.5|10666.2|10664.2|10666.2|10664.2|10665.5|10663.5|606
1738917600000|2025-02-07 08:40:00|10665.5|10663.5|10667|10665|10667|10665|10665.5|10663.5|408
1738917900000|2025-02-07 08:45:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667|10665|2342
1738918200000|2025-02-07 08:50:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|967
1738918500000|2025-02-07 08:55:00|10669.4|10667.4|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|2776
1738918800000|2025-02-07 09:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|4177
1738919100000|2025-02-07 09:05:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1788
1738919400000|2025-02-07 09:10:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|4430
1738919700000|2025-02-07 09:15:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1690
1738920000000|2025-02-07 09:20:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|400
1738920300000|2025-02-07 09:25:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1200
1738920600000|2025-02-07 09:30:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1123
1738920900000|2025-02-07 09:35:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|297
1738921200000|2025-02-07 09:40:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|631
1738921500000|2025-02-07 09:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2205
1738921800000|2025-02-07 09:50:00|10668.6|10666.6|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|1903
1738922100000|2025-02-07 09:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|178
1738922400000|2025-02-07 10:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|1002
1738922700000|2025-02-07 10:05:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|407
1738923000000|2025-02-07 10:10:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|1838
1738923300000|2025-02-07 10:15:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|1206
1738923600000|2025-02-07 10:20:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|625
1738923900000|2025-02-07 10:25:00|||||||||651
1738924200000|2025-02-07 10:30:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10668.6|10666.6|781
1738924500000|2025-02-07 10:35:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|862
1738924800000|2025-02-07 10:40:00|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|10669.4|10667.4|795
1738925100000|2025-02-07 10:45:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|498
1738925400000|2025-02-07 10:50:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|1490
1738925700000|2025-02-07 10:55:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|843
1738926000000|2025-02-07 11:00:00|10670.1|10668.1|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|1593
1738926300000|2025-02-07 11:05:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|603
1738926600000|2025-02-07 11:10:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|367
1738926900000|2025-02-07 11:15:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2511
1738927200000|2025-02-07 11:20:00|||||||||566
1738927500000|2025-02-07 11:25:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|408
1738927800000|2025-02-07 11:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1367
1738928100000|2025-02-07 11:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10669.4|10667.4|263
1738928400000|2025-02-07 11:40:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|985
1738928700000|2025-02-07 11:45:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|897
1738929000000|2025-02-07 11:50:00|10670.1|10668.1|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|291
1738929300000|2025-02-07 11:55:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|659
1738929600000|2025-02-07 12:00:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|1054
1738929900000|2025-02-07 12:05:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1459
1738930200000|2025-02-07 12:10:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|1247
1738930500000|2025-02-07 12:15:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|547
1738930800000|2025-02-07 12:20:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|1375
1738931100000|2025-02-07 12:25:00|10668.6|10666.6|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|2387
1738931400000|2025-02-07 12:30:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10666.2|10664.2|2937
1738931700000|2025-02-07 12:35:00|10667|10665|10666.2|10664.2|10667|10665|10666.2|10664.2|2182
1738932000000|2025-02-07 12:40:00|10666.6|10664.6|10667|10665|10668.6|10666.6|10666.2|10664.2|2371
1738932300000|2025-02-07 12:45:00|10667.8|10665.8|10669.4|10667.4|10669.4|10667.4|10667|10665|4942
1738932600000|2025-02-07 12:50:00|10670.1|10668.1|10667.8|10665.8|10670.1|10668.1|10667.8|10665.8|3085
1738932900000|2025-02-07 12:55:00|10668.2|10666.2|10668.6|10666.6|10670.9|10668.9|10668.2|10666.2|4514
1738933200000|2025-02-07 13:00:00|10669.4|10667.4|10667.8|10665.8|10669.4|10667.4|10667.8|10665.8|2860
1738933500000|2025-02-07 13:05:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10667|10665|1150
1738933800000|2025-02-07 13:10:00|10666.6|10664.6|10667|10665|10667|10665|10665.5|10663.5|3266
1738934100000|2025-02-07 13:15:00|10667.8|10665.8|10667|10665|10668.6|10666.6|10667|10665|4021
1738934400000|2025-02-07 13:20:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10664.7|10662.7|5834
1738934700000|2025-02-07 13:25:00|10665.5|10663.5|10663.9|10661.9|10666.2|10664.2|10663.1|10661.1|5301
1738935000000|2025-02-07 13:30:00|10659.6|10657.6|10656.9|10654.9|10699|10697|10647.5|10645.5|26690
1738935300000|2025-02-07 13:35:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10652.2|10650.2|13363
1738935600000|2025-02-07 13:40:00|10658.4|10656.4|10656.9|10654.9|10660.8|10658.8|10653.7|10651.7|18370
1738935900000|2025-02-07 13:45:00|10656.1|10654.1|10649|10647|10658.4|10656.4|10649|10647|15648
1738936200000|2025-02-07 13:50:00|10648.3|10646.3|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|16050
1738936500000|2025-02-07 13:55:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10645.1|10643.1|13505
1738936800000|2025-02-07 14:00:00|10647.5|10645.5|10645.9|10643.9|10650.6|10648.6|10645.1|10643.1|10310
1738937100000|2025-02-07 14:05:00|10645.1|10643.1|10644.4|10642.4|10647.5|10645.5|10644.4|10642.4|7737
1738937400000|2025-02-07 14:10:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10642.8|10640.8|8630
1738937700000|2025-02-07 14:15:00|10645.9|10643.9|10645.1|10643.1|10647.5|10645.5|10644.4|10642.4|9372
1738938000000|2025-02-07 14:20:00|10644.4|10642.4|10645.9|10643.9|10648.3|10646.3|10643.6|10641.6|8297
1738938300000|2025-02-07 14:25:00|10645.1|10643.1|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|4732
1738938600000|2025-02-07 14:30:00|10647.5|10645.5|10651.4|10649.4|10651.4|10649.4|10647.5|10645.5|6371
1738938900000|2025-02-07 14:35:00|10652.2|10650.2|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|13226
1738939200000|2025-02-07 14:40:00|10651.4|10649.4|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|4052
1738939500000|2025-02-07 14:45:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10646.7|10644.7|3982
1738939800000|2025-02-07 14:50:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|5224
1738940100000|2025-02-07 14:55:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|4152
1738940400000|2025-02-07 15:00:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10642|10640|15019
1738940700000|2025-02-07 15:05:00|10645.1|10643.1|10642.8|10640.8|10645.1|10643.1|10641.2|10639.2|15738
1738941000000|2025-02-07 15:10:00|10642|10640|10641.2|10639.2|10643.6|10641.6|10638.1|10636.1|10877
1738941300000|2025-02-07 15:15:00|10640.5|10638.5|10640.5|10638.5|10643.6|10641.6|10639.7|10637.7|4967
1738941600000|2025-02-07 15:20:00|10639.7|10637.7|10637.3|10635.3|10640.5|10638.5|10637.3|10635.3|13098
1738941900000|2025-02-07 15:25:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|6540
1738942200000|2025-02-07 15:30:00|10636.5|10634.5|10641.2|10639.2|10641.2|10639.2|10635.8|10633.8|7493
1738942500000|2025-02-07 15:35:00|10640.5|10638.5|10638.1|10636.1|10640.5|10638.5|10638.1|10636.1|5187
1738942800000|2025-02-07 15:40:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10636.5|10634.5|3671
1738943100000|2025-02-07 15:45:00|10636.5|10634.5|10639.7|10637.7|10639.7|10637.7|10635.8|10633.8|6628
1738943400000|2025-02-07 15:50:00|10638.9|10636.9|10646.7|10644.7|10647.5|10645.5|10638.9|10636.9|11052
1738943700000|2025-02-07 15:55:00|10647.5|10645.5|10643.6|10641.6|10647.5|10645.5|10642.8|10640.8|17075
1738944000000|2025-02-07 16:00:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10640.5|10638.5|8765
1738944300000|2025-02-07 16:05:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10638.9|10636.9|7454
1738944600000|2025-02-07 16:10:00|10640.5|10638.5|10644.4|10642.4|10645.1|10643.1|10640.5|10638.5|6741
1738944900000|2025-02-07 16:15:00|10645.1|10643.1|10642.8|10640.8|10646.7|10644.7|10640.5|10638.5|13390
1738945200000|2025-02-07 16:20:00|10642|10640|10645.1|10643.1|10645.9|10643.9|10642|10640|6426
1738945500000|2025-02-07 16:25:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|3524
1738945800000|2025-02-07 16:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|4716
1738946100000|2025-02-07 16:35:00|10645.1|10643.1|10649.8|10647.8|10651.4|10649.4|10645.1|10643.1|9634
1738946400000|2025-02-07 16:40:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|5684
1738946700000|2025-02-07 16:45:00|10649|10647|10646.7|10644.7|10649|10647|10646.7|10644.7|5144
1738947000000|2025-02-07 16:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|3037
1738947300000|2025-02-07 16:55:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10643.6|10641.6|2930
1738947600000|2025-02-07 17:00:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10642.8|10640.8|2028
1738947900000|2025-02-07 17:05:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10642|10640|3090
1738948200000|2025-02-07 17:10:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10640.5|10638.5|5473
1738948500000|2025-02-07 17:15:00|10643.6|10641.6|10646.7|10644.7|10647.5|10645.5|10642|10640|7225
1738948800000|2025-02-07 17:20:00|10645.9|10643.9|10647.5|10645.5|10647.5|10645.5|10645.1|10643.1|4181
1738949100000|2025-02-07 17:25:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2302
1738949400000|2025-02-07 17:30:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1921
1738949700000|2025-02-07 17:35:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|1213
1738950000000|2025-02-07 17:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|964
1738950300000|2025-02-07 17:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.2|10641.2|1040
1738950600000|2025-02-07 17:50:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|1706
1738950900000|2025-02-07 17:55:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1984
1738951200000|2025-02-07 18:00:00|10642|10640|10643.6|10641.6|10643.6|10641.6|10642|10640|3167
1738951500000|2025-02-07 18:05:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2407
1738951800000|2025-02-07 18:10:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1462
1738952100000|2025-02-07 18:15:00|10645.9|10643.9|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|1645
1738952400000|2025-02-07 18:20:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|3053
1738952700000|2025-02-07 18:25:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1991
1738953000000|2025-02-07 18:30:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1554
1738953300000|2025-02-07 18:35:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1828
1738953600000|2025-02-07 18:40:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1862
1738953900000|2025-02-07 18:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|1796
1738954200000|2025-02-07 18:50:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|1625
1738954500000|2025-02-07 18:55:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|796
1738954800000|2025-02-07 19:00:00|10647.5|10645.5|10647.5|10645.5|10649|10647|10647.5|10645.5|3682
1738955100000|2025-02-07 19:05:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1539
1738955400000|2025-02-07 19:10:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|1984
1738955700000|2025-02-07 19:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|2424
1738956000000|2025-02-07 19:20:00|10649|10647|10649|10647|10650.6|10648.6|10649|10647|3461
1738956300000|2025-02-07 19:25:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1348
1738956600000|2025-02-07 19:30:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|3924
1738956900000|2025-02-07 19:35:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|925
1738957200000|2025-02-07 19:40:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|805
1738957500000|2025-02-07 19:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1069
1738957800000|2025-02-07 19:50:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1477
1738958100000|2025-02-07 19:55:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|10310
1738958400000|2025-02-07 20:00:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|2907
1738958700000|2025-02-07 20:05:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|2138
1738959000000|2025-02-07 20:10:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2006
1738959300000|2025-02-07 20:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1036
1738959600000|2025-02-07 20:20:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|1192
1738959900000|2025-02-07 20:25:00|10645.9|10643.9|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1219
1738960200000|2025-02-07 20:30:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|969
1738960500000|2025-02-07 20:35:00|||||||||1407
1738960800000|2025-02-07 20:40:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2225
1738961100000|2025-02-07 20:45:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|562
1738961400000|2025-02-07 20:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|420
1738961700000|2025-02-07 20:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|4848
1738962000000|2025-02-07 21:00:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|4174
1738962300000|2025-02-07 21:05:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1846
1738962600000|2025-02-07 21:10:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|2134
1738962900000|2025-02-07 21:15:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|3315
1738963200000|2025-02-07 21:20:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|934
1738963500000|2025-02-07 21:25:00|||||||||827
1738963800000|2025-02-07 21:30:00|||||||||522
1738964100000|2025-02-07 21:35:00|10642|10640|10642|10640|10642|10640|10642|10640|2547
1738964400000|2025-02-07 21:40:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|1163
1738964700000|2025-02-07 21:45:00|||||||||605
1738965000000|2025-02-07 21:50:00|10641.6|10639.6|10642|10640|10642|10640|10641.2|10639.2|883
1738965300000|2025-02-07 21:55:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|4385
1739142000000|2025-02-09 23:00:00|10639.7|10637.7|10643.6|10641.6|10643.6|10641.6|10638.9|10636.9|1538
1739142300000|2025-02-09 23:05:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|835
1739142600000|2025-02-09 23:10:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|837
1739142900000|2025-02-09 23:15:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|228
1739143200000|2025-02-09 23:20:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|343
1739143500000|2025-02-09 23:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|253
1739143800000|2025-02-09 23:30:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|355
1739144100000|2025-02-09 23:35:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|557
1739144400000|2025-02-09 23:40:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|448
1739144700000|2025-02-09 23:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|238
1739145000000|2025-02-09 23:50:00|||||||||381
1739145300000|2025-02-09 23:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|484
1739145600000|2025-02-10 00:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|304
1739145900000|2025-02-10 00:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|1130
1739146200000|2025-02-10 00:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|275
1739146500000|2025-02-10 00:15:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|1256
1739146800000|2025-02-10 00:20:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1067
1739147100000|2025-02-10 00:25:00|||||||||57
1739147400000|2025-02-10 00:30:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|475
1739147700000|2025-02-10 00:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|237
1739148000000|2025-02-10 00:40:00|||||||||239
1739148300000|2025-02-10 00:45:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|150
1739148600000|2025-02-10 00:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|644
1739148900000|2025-02-10 00:55:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|634
1739149200000|2025-02-10 01:00:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|411
1739149500000|2025-02-10 01:05:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|398
1739149800000|2025-02-10 01:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|281
1739150100000|2025-02-10 01:15:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|494
1739150400000|2025-02-10 01:20:00|||||||||3
1739150700000|2025-02-10 01:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|197
1739151000000|2025-02-10 01:30:00|||||||||22
1739151300000|2025-02-10 01:35:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|15
1739151600000|2025-02-10 01:40:00|10644|10642|10643.6|10641.6|10644|10642|10642.8|10640.8|301
1739151900000|2025-02-10 01:45:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|374
1739152200000|2025-02-10 01:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|897
1739152500000|2025-02-10 01:55:00|||||||||328
1739152800000|2025-02-10 02:00:00|||||||||171
1739153100000|2025-02-10 02:05:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|787
1739153400000|2025-02-10 02:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|748
1739153700000|2025-02-10 02:15:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|345
1739154000000|2025-02-10 02:20:00|||||||||103
1739154300000|2025-02-10 02:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|279
1739154600000|2025-02-10 02:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|351
1739154900000|2025-02-10 02:35:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|121
1739155200000|2025-02-10 02:40:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|123
1739155500000|2025-02-10 02:45:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|79
1739155800000|2025-02-10 02:50:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|126
1739156400000|2025-02-10 03:00:00|||||||||10
1739156700000|2025-02-10 03:05:00|||||||||16
1739157000000|2025-02-10 03:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|35
1739157300000|2025-02-10 03:15:00|10644.8|10642.8|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|162
1739157600000|2025-02-10 03:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|102
1739157900000|2025-02-10 03:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|109
1739158200000|2025-02-10 03:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|301
1739158500000|2025-02-10 03:35:00|||||||||184
1739158800000|2025-02-10 03:40:00|||||||||161
1739159100000|2025-02-10 03:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|197
1739159400000|2025-02-10 03:50:00|||||||||11
1739159700000|2025-02-10 03:55:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|620
1739160000000|2025-02-10 04:00:00|||||||||152
1739160300000|2025-02-10 04:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|220
1739160600000|2025-02-10 04:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|57
1739160900000|2025-02-10 04:15:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|215
1739161200000|2025-02-10 04:20:00|||||||||2
1739161500000|2025-02-10 04:25:00|||||||||4
1739161800000|2025-02-10 04:30:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|173
1739162100000|2025-02-10 04:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|42
1739162400000|2025-02-10 04:40:00|||||||||71
1739162700000|2025-02-10 04:45:00|||||||||156
1739163000000|2025-02-10 04:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|54
1739163600000|2025-02-10 05:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|57
1739163900000|2025-02-10 05:05:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|284
1739164200000|2025-02-10 05:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|742
1739164500000|2025-02-10 05:15:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|6
1739164800000|2025-02-10 05:20:00|||||||||213
1739165100000|2025-02-10 05:25:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|206
1739165400000|2025-02-10 05:30:00|||||||||364
1739165700000|2025-02-10 05:35:00|||||||||16
1739166000000|2025-02-10 05:40:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|124
1739166300000|2025-02-10 05:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|124
1739166600000|2025-02-10 05:50:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|299
1739166900000|2025-02-10 05:55:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|246
1739167200000|2025-02-10 06:00:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|302
1739167500000|2025-02-10 06:05:00|||||||||289
1739167800000|2025-02-10 06:10:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|376
1739168100000|2025-02-10 06:15:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|82
1739168400000|2025-02-10 06:20:00|||||||||158
1739168700000|2025-02-10 06:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|150
1739169000000|2025-02-10 06:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|266
1739169300000|2025-02-10 06:35:00|||||||||133
1739169600000|2025-02-10 06:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|321
1739169900000|2025-02-10 06:45:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1021
1739170200000|2025-02-10 06:50:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|285
1739170500000|2025-02-10 06:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|75
1739170800000|2025-02-10 07:00:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|675
1739171100000|2025-02-10 07:05:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|318
1739171400000|2025-02-10 07:10:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|290
1739171700000|2025-02-10 07:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|932
1739172000000|2025-02-10 07:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|650
1739172300000|2025-02-10 07:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|60
1739172600000|2025-02-10 07:30:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|723
1739172900000|2025-02-10 07:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|727
1739173200000|2025-02-10 07:40:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1030
1739173500000|2025-02-10 07:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|214
1739173800000|2025-02-10 07:50:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|274
1739174100000|2025-02-10 07:55:00|10645.9|10643.9|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|776
1739174400000|2025-02-10 08:00:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642|10640|2093
1739174700000|2025-02-10 08:05:00|10642|10640|10642|10640|10643.6|10641.6|10642|10640|488
1739175000000|2025-02-10 08:10:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|1230
1739175300000|2025-02-10 08:15:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|673
1739175600000|2025-02-10 08:20:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|2547
1739175900000|2025-02-10 08:25:00|10637.3|10635.3|10641.2|10639.2|10641.2|10639.2|10637.3|10635.3|2981
1739176200000|2025-02-10 08:30:00|10642|10640|10642|10640|10642.8|10640.8|10640.5|10638.5|5608
1739176500000|2025-02-10 08:35:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|2476
1739176800000|2025-02-10 08:40:00|10643.2|10641.2|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|683
1739177100000|2025-02-10 08:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|642
1739177400000|2025-02-10 08:50:00|10644.8|10642.8|10644.4|10642.4|10644.8|10642.8|10643.6|10641.6|462
1739177700000|2025-02-10 08:55:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|234
1739178000000|2025-02-10 09:00:00|10645.1|10643.1|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|3397
1739178300000|2025-02-10 09:05:00|10647.5|10645.5|10645.1|10643.1|10647.5|10645.5|10645.1|10643.1|5455
1739178600000|2025-02-10 09:10:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|3155
1739178900000|2025-02-10 09:15:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|665
1739179200000|2025-02-10 09:20:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|195
1739179500000|2025-02-10 09:25:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642|10640|658
1739179800000|2025-02-10 09:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|292
1739180100000|2025-02-10 09:35:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|607
1739180400000|2025-02-10 09:40:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|134
1739180700000|2025-02-10 09:45:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1541
1739181000000|2025-02-10 09:50:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|478
1739181300000|2025-02-10 09:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|560
1739181600000|2025-02-10 10:00:00|10645.1|10643.1|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|2312
1739181900000|2025-02-10 10:05:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|811
1739182200000|2025-02-10 10:10:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|191
1739182500000|2025-02-10 10:15:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10642.8|10640.8|498
1739182800000|2025-02-10 10:20:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|281
1739183100000|2025-02-10 10:25:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642|10640|708
1739183400000|2025-02-10 10:30:00|10642|10640|10643.6|10641.6|10644.4|10642.4|10642|10640|1035
1739183700000|2025-02-10 10:35:00|||||||||228
1739184000000|2025-02-10 10:40:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|769
1739184300000|2025-02-10 10:45:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|371
1739184600000|2025-02-10 10:50:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|471
1739184900000|2025-02-10 10:55:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|77
1739185200000|2025-02-10 11:00:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10644.4|10642.4|1709
1739185500000|2025-02-10 11:05:00|10643.6|10641.6|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|709
1739185800000|2025-02-10 11:10:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|958
1739186100000|2025-02-10 11:15:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|2333
1739186400000|2025-02-10 11:20:00|10642|10640|10642|10640|10642|10640|10642|10640|650
1739186700000|2025-02-10 11:25:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1659
1739187000000|2025-02-10 11:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|363
1739187300000|2025-02-10 11:35:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|769
1739187600000|2025-02-10 11:40:00|||||||||431
1739187900000|2025-02-10 11:45:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|351
1739188200000|2025-02-10 11:50:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|899
1739188500000|2025-02-10 11:55:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|355
1739188800000|2025-02-10 12:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|410
1739189100000|2025-02-10 12:05:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10642|10640|2615
1739189400000|2025-02-10 12:10:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642|10640|1261
1739189700000|2025-02-10 12:15:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|724
1739190000000|2025-02-10 12:20:00|10642.8|10640.8|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|1805
1739190300000|2025-02-10 12:25:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|1163
1739190600000|2025-02-10 12:30:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|4329
1739190900000|2025-02-10 12:35:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|507
1739191200000|2025-02-10 12:40:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|815
1739191500000|2025-02-10 12:45:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|592
1739191800000|2025-02-10 12:50:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|894
1739192100000|2025-02-10 12:55:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|2079
1739192400000|2025-02-10 13:00:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1889
1739192700000|2025-02-10 13:05:00|10647.5|10645.5|10648.3|10646.3|10648.7|10646.7|10646.7|10644.7|2508
1739193000000|2025-02-10 13:10:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10647.5|10645.5|2949
1739193300000|2025-02-10 13:15:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|837
1739193600000|2025-02-10 13:20:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10645.1|10643.1|2100
1739193900000|2025-02-10 13:25:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|1500
1739194200000|2025-02-10 13:30:00|10645.9|10643.9|10648.3|10646.3|10649|10647|10645.9|10643.9|2420
1739194500000|2025-02-10 13:35:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|3251
1739194800000|2025-02-10 13:40:00|10648.3|10646.3|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2839
1739195100000|2025-02-10 13:45:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2840
1739195400000|2025-02-10 13:50:00|10647.5|10645.5|10650.6|10648.6|10651.4|10649.4|10647.5|10645.5|4340
1739195700000|2025-02-10 13:55:00|10651|10649|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|4766
1739196000000|2025-02-10 14:00:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|3359
1739196300000|2025-02-10 14:05:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|3041
1739196600000|2025-02-10 14:10:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|2759
1739196900000|2025-02-10 14:15:00|10649|10647|10650.6|10648.6|10651.4|10649.4|10649|10647|1384
1739197200000|2025-02-10 14:20:00|10651.4|10649.4|10652.2|10650.2|10653|10651|10651.4|10649.4|2197
1739197500000|2025-02-10 14:25:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10652.2|10650.2|5076
1739197800000|2025-02-10 14:30:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|13385
1739198100000|2025-02-10 14:35:00|10654.5|10652.5|10654.5|10652.5|10656.9|10654.9|10653.7|10651.7|6239
1739198400000|2025-02-10 14:40:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|1245
1739198700000|2025-02-10 14:45:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|1808
1739199000000|2025-02-10 14:50:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10654.5|10652.5|2066
1739199300000|2025-02-10 14:55:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|2110
1739199600000|2025-02-10 15:00:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10656.1|10654.1|1858
1739199900000|2025-02-10 15:05:00|10657.6|10655.6|10656.9|10654.9|10657.6|10655.6|10656.1|10654.1|3338
1739200200000|2025-02-10 15:10:00|10656.1|10654.1|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|3037
1739200500000|2025-02-10 15:15:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|3157
1739200800000|2025-02-10 15:20:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|1897
1739201100000|2025-02-10 15:25:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2702
1739201400000|2025-02-10 15:30:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10657.6|10655.6|1614
1739201700000|2025-02-10 15:35:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|3187
1739202000000|2025-02-10 15:40:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|4577
1739202300000|2025-02-10 15:45:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|4181
1739202600000|2025-02-10 15:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2244
1739202900000|2025-02-10 15:55:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10657.6|10655.6|5144
1739203200000|2025-02-10 16:00:00|10657.6|10655.6|10656.9|10654.9|10659.2|10657.2|10656.9|10654.9|4775
1739203500000|2025-02-10 16:05:00|10657.6|10655.6|10655.3|10653.3|10657.6|10655.6|10655.3|10653.3|4536
1739203800000|2025-02-10 16:10:00|10656.1|10654.1|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|3508
1739204100000|2025-02-10 16:15:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|4605
1739204400000|2025-02-10 16:20:00|10654.5|10652.5|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|1912
1739204700000|2025-02-10 16:25:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1485
1739205000000|2025-02-10 16:30:00|10656.9|10654.9|10653.7|10651.7|10656.9|10654.9|10653.7|10651.7|5117
1739205300000|2025-02-10 16:35:00|10653.3|10651.3|10653|10651|10653.7|10651.7|10653|10651|1992
1739205600000|2025-02-10 16:40:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|4077
1739205900000|2025-02-10 16:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1379
1739206200000|2025-02-10 16:50:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10653|10651|3580
1739206500000|2025-02-10 16:55:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|2079
1739206800000|2025-02-10 17:00:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1843
1739207100000|2025-02-10 17:05:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|48380
1739207400000|2025-02-10 17:10:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|4404
1739207700000|2025-02-10 17:15:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|3513
1739208000000|2025-02-10 17:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|24989
1739208300000|2025-02-10 17:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|1925
1739208600000|2025-02-10 17:30:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2221
1739208900000|2025-02-10 17:35:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|995
1739209200000|2025-02-10 17:40:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1124
1739209500000|2025-02-10 17:45:00|10650.6|10648.6|10648.3|10646.3|10650.6|10648.6|10647.5|10645.5|4003
1739209800000|2025-02-10 17:50:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|973
1739210100000|2025-02-10 17:55:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|1980
1739210400000|2025-02-10 18:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|840
1739210700000|2025-02-10 18:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|310
1739211000000|2025-02-10 18:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|2118
1739211300000|2025-02-10 18:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|746
1739211600000|2025-02-10 18:20:00|10651.8|10649.8|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1576
1739211900000|2025-02-10 18:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|720
1739212200000|2025-02-10 18:30:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|2789
1739212500000|2025-02-10 18:35:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|757
1739212800000|2025-02-10 18:40:00|10649|10647|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|1768
1739213100000|2025-02-10 18:45:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1854
1739213400000|2025-02-10 18:50:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1330
1739213700000|2025-02-10 18:55:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|551
1739214000000|2025-02-10 19:00:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|9887
1739214300000|2025-02-10 19:05:00|10649|10647|10649|10647|10649|10647|10649|10647|2519
1739214600000|2025-02-10 19:10:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|1312
1739214900000|2025-02-10 19:15:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|669
1739215200000|2025-02-10 19:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|309
1739215500000|2025-02-10 19:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|946
1739215800000|2025-02-10 19:30:00|10649|10647|10647.5|10645.5|10649|10647|10646.7|10644.7|948
1739216100000|2025-02-10 19:35:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|662
1739216400000|2025-02-10 19:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|518
1739216700000|2025-02-10 19:45:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|1882
1739217000000|2025-02-10 19:50:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|4883
1739217300000|2025-02-10 19:55:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|10297
1739217600000|2025-02-10 20:00:00|10649.8|10647.8|10647.5|10645.5|10649.8|10647.8|10647.5|10645.5|4186
1739217900000|2025-02-10 20:05:00|||||||||283
1739218200000|2025-02-10 20:10:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|2121
1739218500000|2025-02-10 20:15:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10644.4|10642.4|3472
1739218800000|2025-02-10 20:20:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|1362
1739219100000|2025-02-10 20:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|472
1739219400000|2025-02-10 20:30:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|2557
1739219700000|2025-02-10 20:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|2179
1739220000000|2025-02-10 20:40:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|3743
1739220300000|2025-02-10 20:45:00|10643.6|10641.6|10642.8|10640.8|10644.4|10642.4|10642.8|10640.8|3387
1739220600000|2025-02-10 20:50:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1123
1739220900000|2025-02-10 20:55:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|4727
1739221200000|2025-02-10 21:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|4873
1739221500000|2025-02-10 21:05:00|||||||||1296
1739221800000|2025-02-10 21:10:00|||||||||797
1739222100000|2025-02-10 21:15:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|2500
1739222400000|2025-02-10 21:20:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1670
1739222700000|2025-02-10 21:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|808
1739223000000|2025-02-10 21:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|1494
1739223300000|2025-02-10 21:35:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|1971
1739223600000|2025-02-10 21:40:00|||||||||283
1739223900000|2025-02-10 21:45:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|2913
1739224200000|2025-02-10 21:50:00|||||||||398
1739224500000|2025-02-10 21:55:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|947
1739228400000|2025-02-10 23:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|635
1739228700000|2025-02-10 23:05:00|||||||||131
1739229000000|2025-02-10 23:10:00|||||||||316
1739229300000|2025-02-10 23:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|749
1739229600000|2025-02-10 23:20:00|10649|10647|10649|10647|10649|10647|10649|10647|96
1739229900000|2025-02-10 23:25:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|1334
1739230200000|2025-02-10 23:30:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10650.2|10648.2|386
1739230500000|2025-02-10 23:35:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|425
1739230800000|2025-02-10 23:40:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|76
1739231100000|2025-02-10 23:45:00|||||||||1
1739231400000|2025-02-10 23:50:00|||||||||276
1739231700000|2025-02-10 23:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|913
1739232000000|2025-02-11 00:00:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|393
1739232300000|2025-02-11 00:05:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|352
1739232600000|2025-02-11 00:10:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|61
1739232900000|2025-02-11 00:15:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|848
1739233200000|2025-02-11 00:20:00|||||||||5
1739233500000|2025-02-11 00:25:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|16
1739233800000|2025-02-11 00:30:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|212
1739234100000|2025-02-11 00:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|474
1739234400000|2025-02-11 00:40:00|||||||||60
1739234700000|2025-02-11 00:45:00|||||||||67
1739235000000|2025-02-11 00:50:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|224
1739235300000|2025-02-11 00:55:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|49
1739235600000|2025-02-11 01:00:00|||||||||45
1739235900000|2025-02-11 01:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|719
1739236200000|2025-02-11 01:10:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|264
1739236500000|2025-02-11 01:15:00|10649|10647|10649|10647|10649|10647|10649|10647|378
1739236800000|2025-02-11 01:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|149
1739237100000|2025-02-11 01:25:00|||||||||6
1739237400000|2025-02-11 01:30:00|||||||||3
1739237700000|2025-02-11 01:35:00|10649|10647|10649|10647|10649|10647|10649|10647|50
1739238000000|2025-02-11 01:40:00|||||||||96
1739238300000|2025-02-11 01:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|22
1739238900000|2025-02-11 01:55:00|10649|10647|10649|10647|10649|10647|10649|10647|511
1739239200000|2025-02-11 02:00:00|||||||||150
1739239500000|2025-02-11 02:05:00|||||||||44
1739239800000|2025-02-11 02:10:00|10649.4|10647.4|10649.8|10647.8|10649.8|10647.8|10649|10647|262
1739240100000|2025-02-11 02:15:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|545
1739240400000|2025-02-11 02:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|86
1739240700000|2025-02-11 02:25:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|19
1739241000000|2025-02-11 02:30:00|||||||||13
1739241300000|2025-02-11 02:35:00|||||||||28
1739241600000|2025-02-11 02:40:00|||||||||237
1739241900000|2025-02-11 02:45:00|10649.4|10647.4|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|373
1739242200000|2025-02-11 02:50:00|10648.7|10646.7|10649|10647|10649|10647|10648.3|10646.3|612
1739242500000|2025-02-11 02:55:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|338
1739242800000|2025-02-11 03:00:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|505
1739243100000|2025-02-11 03:05:00|10649.4|10647.4|10649|10647|10649.8|10647.8|10649|10647|397
1739243400000|2025-02-11 03:10:00|||||||||51
1739243700000|2025-02-11 03:15:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10648.3|10646.3|434
1739244000000|2025-02-11 03:20:00|10648.7|10646.7|10648.3|10646.3|10648.7|10646.7|10648.3|10646.3|122
1739244300000|2025-02-11 03:25:00|||||||||2
1739244600000|2025-02-11 03:30:00|||||||||129
1739244900000|2025-02-11 03:35:00|||||||||123
1739245200000|2025-02-11 03:40:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|592
1739245500000|2025-02-11 03:45:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.9|10645.9|38
1739245800000|2025-02-11 03:50:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|440
1739246100000|2025-02-11 03:55:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|66
1739246400000|2025-02-11 04:00:00|||||||||15
1739246700000|2025-02-11 04:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|565
1739247000000|2025-02-11 04:10:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|89
1739247300000|2025-02-11 04:15:00|||||||||504
1739247600000|2025-02-11 04:20:00|||||||||1
1739247900000|2025-02-11 04:25:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|108
1739248200000|2025-02-11 04:30:00|||||||||13
1739248500000|2025-02-11 04:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|22
1739248800000|2025-02-11 04:40:00|||||||||20
1739249100000|2025-02-11 04:45:00|||||||||125
1739249400000|2025-02-11 04:50:00|||||||||259
1739249700000|2025-02-11 04:55:00|||||||||7
1739250000000|2025-02-11 05:00:00|||||||||2
1739250300000|2025-02-11 05:05:00|||||||||34
1739250600000|2025-02-11 05:10:00|||||||||4
1739250900000|2025-02-11 05:15:00|||||||||1
1739251200000|2025-02-11 05:20:00|||||||||250
1739251500000|2025-02-11 05:25:00|||||||||240
1739251800000|2025-02-11 05:30:00|||||||||6
1739252100000|2025-02-11 05:35:00|||||||||44
1739252400000|2025-02-11 05:40:00|||||||||3
1739252700000|2025-02-11 05:45:00|||||||||53
1739253000000|2025-02-11 05:50:00|||||||||38
1739253300000|2025-02-11 05:55:00|||||||||1
1739253600000|2025-02-11 06:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|251
1739253900000|2025-02-11 06:05:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|12
1739254200000|2025-02-11 06:10:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|157
1739254500000|2025-02-11 06:15:00|10645.1|10643.1|10643.6|10641.6|10645.1|10643.1|10643.6|10641.6|1268
1739254800000|2025-02-11 06:20:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|207
1739255100000|2025-02-11 06:25:00|10642|10640|10642|10640|10642|10640|10642|10640|38
1739255400000|2025-02-11 06:30:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|550
1739255700000|2025-02-11 06:35:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|380
1739256000000|2025-02-11 06:40:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|398
1739256300000|2025-02-11 06:45:00|||||||||60
1739256600000|2025-02-11 06:50:00|||||||||23
1739256900000|2025-02-11 06:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|241
1739257200000|2025-02-11 07:00:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|729
1739257500000|2025-02-11 07:05:00|10641.2|10639.2|10642|10640|10642|10640|10640.5|10638.5|597
1739257800000|2025-02-11 07:10:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|579
1739258100000|2025-02-11 07:15:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|418
1739258400000|2025-02-11 07:20:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|195
1739258700000|2025-02-11 07:25:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|313
1739259000000|2025-02-11 07:30:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10641.2|10639.2|1133
1739259300000|2025-02-11 07:35:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|461
1739259600000|2025-02-11 07:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1056
1739259900000|2025-02-11 07:45:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|572
1739260200000|2025-02-11 07:50:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|909
1739260500000|2025-02-11 07:55:00|10640.5|10638.5|10642|10640|10642|10640|10640.5|10638.5|1199
1739260800000|2025-02-11 08:00:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|796
1739261100000|2025-02-11 08:05:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|1414
1739261400000|2025-02-11 08:10:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10640.5|10638.5|1618
1739261700000|2025-02-11 08:15:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|425
1739262000000|2025-02-11 08:20:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|340
1739262300000|2025-02-11 08:25:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|725
1739262600000|2025-02-11 08:30:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|1139
1739262900000|2025-02-11 08:35:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10642.8|10640.8|752
1739263200000|2025-02-11 08:40:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|842
1739263500000|2025-02-11 08:45:00|10643.6|10641.6|10642|10640|10643.6|10641.6|10641.2|10639.2|797
1739263800000|2025-02-11 08:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|1294
1739264100000|2025-02-11 08:55:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|697
1739264400000|2025-02-11 09:00:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|1908
1739264700000|2025-02-11 09:05:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|817
1739265000000|2025-02-11 09:10:00|10642|10640|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|499
1739265300000|2025-02-11 09:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|543
1739265600000|2025-02-11 09:20:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|441
1739265900000|2025-02-11 09:25:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1343
1739266200000|2025-02-11 09:30:00|10638.9|10636.9|10640.5|10638.5|10640.5|10638.5|10638.9|10636.9|698
1739266500000|2025-02-11 09:35:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|678
1739266800000|2025-02-11 09:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|947
1739267100000|2025-02-11 09:45:00|10640.8|10638.8|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|183
1739267400000|2025-02-11 09:50:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|1012
1739267700000|2025-02-11 09:55:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|747
1739268000000|2025-02-11 10:00:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|473
1739268300000|2025-02-11 10:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|362
1739268600000|2025-02-11 10:10:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|298
1739268900000|2025-02-11 10:15:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|689
1739269200000|2025-02-11 10:20:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1802
1739269500000|2025-02-11 10:25:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1610
1739269800000|2025-02-11 10:30:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|763
1739270100000|2025-02-11 10:35:00|||||||||37
1739270400000|2025-02-11 10:40:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|485
1739270700000|2025-02-11 10:45:00|||||||||216
1739271000000|2025-02-11 10:50:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|784
1739271300000|2025-02-11 10:55:00|||||||||150
1739271600000|2025-02-11 11:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|594
1739271900000|2025-02-11 11:05:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|758
1739272200000|2025-02-11 11:10:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|1135
1739272500000|2025-02-11 11:15:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|566
1739272800000|2025-02-11 11:20:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|354
1739273100000|2025-02-11 11:25:00|||||||||607
1739273400000|2025-02-11 11:30:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|644
1739273700000|2025-02-11 11:35:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|858
1739274000000|2025-02-11 11:40:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|703
1739274300000|2025-02-11 11:45:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1709
1739274600000|2025-02-11 11:50:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|1263
1739274900000|2025-02-11 11:55:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|961
1739275200000|2025-02-11 12:00:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|786
1739275500000|2025-02-11 12:05:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1828
1739275800000|2025-02-11 12:10:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|633
1739276100000|2025-02-11 12:15:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1479
1739276400000|2025-02-11 12:20:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|1406
1739276700000|2025-02-11 12:25:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10633.4|10631.4|1604
1739277000000|2025-02-11 12:30:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1923
1739277300000|2025-02-11 12:35:00|10633.8|10631.8|10634.2|10632.2|10635|10633|10633.8|10631.8|1577
1739277600000|2025-02-11 12:40:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1025
1739277900000|2025-02-11 12:45:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|928
1739278200000|2025-02-11 12:50:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|4612
1739278500000|2025-02-11 12:55:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10633.4|10631.4|2078
1739278800000|2025-02-11 13:00:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|1137
1739279100000|2025-02-11 13:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|2067
1739279400000|2025-02-11 13:10:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2658
1739279700000|2025-02-11 13:15:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2645
1739280000000|2025-02-11 13:20:00|10634.2|10632.2|10635|10633|10635|10633|10634.2|10632.2|1686
1739280300000|2025-02-11 13:25:00|10635.8|10633.8|10634.2|10632.2|10635.8|10633.8|10634.2|10632.2|1782
1739280600000|2025-02-11 13:30:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|2253
1739280900000|2025-02-11 13:35:00|10633.4|10631.4|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|2096
1739281200000|2025-02-11 13:40:00|10631.9|10629.9|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|2866
1739281500000|2025-02-11 13:45:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|3324
1739281800000|2025-02-11 13:50:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|2913
1739282100000|2025-02-11 13:55:00|10630.3|10628.3|10632.6|10630.6|10632.6|10630.6|10630.3|10628.3|4723
1739282400000|2025-02-11 14:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|3443
1739282700000|2025-02-11 14:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|59316
1739283000000|2025-02-11 14:10:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|2236
1739283300000|2025-02-11 14:15:00|10633.4|10631.4|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|1866
1739283600000|2025-02-11 14:20:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2337
1739283900000|2025-02-11 14:25:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|1527
1739284200000|2025-02-11 14:30:00|10633.4|10631.4|10633.4|10631.4|10635|10633|10632.6|10630.6|3562
1739284500000|2025-02-11 14:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|2856
1739284800000|2025-02-11 14:40:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|1626
1739285100000|2025-02-11 14:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|2385
1739285400000|2025-02-11 14:50:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|2288
1739285700000|2025-02-11 14:55:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|2579
1739286000000|2025-02-11 15:00:00|10633.8|10631.8|10631.9|10629.9|10636.5|10634.5|10631.9|10629.9|20470
1739286300000|2025-02-11 15:05:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10631.9|10629.9|1966
1739286600000|2025-02-11 15:10:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|2787
1739286900000|2025-02-11 15:15:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2343
1739287200000|2025-02-11 15:20:00|10633.4|10631.4|10630.3|10628.3|10633.4|10631.4|10629.5|10627.5|7412
1739287500000|2025-02-11 15:25:00|10629.5|10627.5|10631.1|10629.1|10633.4|10631.4|10629.5|10627.5|11040
1739287800000|2025-02-11 15:30:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|4416
1739288100000|2025-02-11 15:35:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|3677
1739288400000|2025-02-11 15:40:00|10628.7|10626.7|10631.1|10629.1|10631.1|10629.1|10628.7|10626.7|3179
1739288700000|2025-02-11 15:45:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|2257
1739289000000|2025-02-11 15:50:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|5189
1739289300000|2025-02-11 15:55:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|3795
1739289600000|2025-02-11 16:00:00|10631.9|10629.9|10631.1|10629.1|10632.6|10630.6|10631.1|10629.1|5396
1739289900000|2025-02-11 16:05:00|10631.9|10629.9|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|6475
1739290200000|2025-02-11 16:10:00|10633.4|10631.4|10635.8|10633.8|10636.5|10634.5|10633.4|10631.4|5499
1739290500000|2025-02-11 16:15:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|8147
1739290800000|2025-02-11 16:20:00|10635.8|10633.8|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|10915
1739291100000|2025-02-11 16:25:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10634.2|10632.2|5507
1739291400000|2025-02-11 16:30:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10634.2|10632.2|3942
1739291700000|2025-02-11 16:35:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|3000
1739292000000|2025-02-11 16:40:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|2476
1739292300000|2025-02-11 16:45:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635|10633|3115
1739292600000|2025-02-11 16:50:00|10635|10633|10633.4|10631.4|10635.8|10633.8|10633.4|10631.4|3989
1739292900000|2025-02-11 16:55:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|2044
1739293200000|2025-02-11 17:00:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|8796
1739293500000|2025-02-11 17:05:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|857
1739293800000|2025-02-11 17:10:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|2378
1739294100000|2025-02-11 17:15:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|892
1739294400000|2025-02-11 17:20:00|10634.2|10632.2|10632.6|10630.6|10634.2|10632.2|10632.6|10630.6|916
1739294700000|2025-02-11 17:25:00|||||||||847
1739295000000|2025-02-11 17:30:00|10633.4|10631.4|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|1774
1739295300000|2025-02-11 17:35:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10631.9|10629.9|581
1739295600000|2025-02-11 17:40:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|498
1739295900000|2025-02-11 17:45:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|3690
1739296200000|2025-02-11 17:50:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|1340
1739296500000|2025-02-11 17:55:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|2199
1739296800000|2025-02-11 18:00:00|10632.6|10630.6|10634.2|10632.2|10635.8|10633.8|10632.6|10630.6|6151
1739297100000|2025-02-11 18:05:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2747
1739297400000|2025-02-11 18:10:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1360
1739297700000|2025-02-11 18:15:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1754
1739298000000|2025-02-11 18:20:00|10634.2|10632.2|10635|10633|10635|10633|10633.4|10631.4|1651
1739298300000|2025-02-11 18:25:00|10634.2|10632.2|10635.8|10633.8|10635.8|10633.8|10634.2|10632.2|3082
1739298600000|2025-02-11 18:30:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|635
1739298900000|2025-02-11 18:35:00|10635.8|10633.8|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|2488
1739299200000|2025-02-11 18:40:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1928
1739299500000|2025-02-11 18:45:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|2119
1739299800000|2025-02-11 18:50:00|10636.5|10634.5|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|778
1739300100000|2025-02-11 18:55:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|4167
1739300400000|2025-02-11 19:00:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1900
1739300700000|2025-02-11 19:05:00|10636.5|10634.5|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1914
1739301000000|2025-02-11 19:10:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|1315
1739301300000|2025-02-11 19:15:00|10634.2|10632.2|10633.4|10631.4|10635|10633|10633.4|10631.4|2646
1739301600000|2025-02-11 19:20:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|3137
1739301900000|2025-02-11 19:25:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|2200
1739302200000|2025-02-11 19:30:00|10632.6|10630.6|10631.9|10629.9|10633.4|10631.4|10631.9|10629.9|4664
1739302500000|2025-02-11 19:35:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10631.9|10629.9|1870
1739302800000|2025-02-11 19:40:00|10635|10633|10635|10633|10635.8|10633.8|10634.2|10632.2|1806
1739303100000|2025-02-11 19:45:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|728
1739303400000|2025-02-11 19:50:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1078
1739303700000|2025-02-11 19:55:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|4484
1739304000000|2025-02-11 20:00:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|2852
1739304300000|2025-02-11 20:05:00|10633.4|10631.4|10634.2|10632.2|10635|10633|10633.4|10631.4|1550
1739304600000|2025-02-11 20:10:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|2548
1739304900000|2025-02-11 20:15:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10633.4|10631.4|2347
1739305200000|2025-02-11 20:20:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1497
1739305500000|2025-02-11 20:25:00|10633.8|10631.8|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|1124
1739305800000|2025-02-11 20:30:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|1364
1739306100000|2025-02-11 20:35:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1763
1739306400000|2025-02-11 20:40:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1598
1739306700000|2025-02-11 20:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|1667
1739307000000|2025-02-11 20:50:00|10632.6|10630.6|10634.2|10632.2|10635|10633|10632.6|10630.6|3026
1739307300000|2025-02-11 20:55:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|3306
1739307600000|2025-02-11 21:00:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|2797
1739307900000|2025-02-11 21:05:00|10635|10633|10635|10633|10635|10633|10634.2|10632.2|1346
1739308200000|2025-02-11 21:10:00|10634.2|10632.2|10634.2|10632.2|10635|10633|10634.2|10632.2|2438
1739308500000|2025-02-11 21:15:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|2374
1739308800000|2025-02-11 21:20:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|3051
1739309100000|2025-02-11 21:25:00|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|10634.2|10632.2|891
1739309400000|2025-02-11 21:30:00|||||||||897
1739309700000|2025-02-11 21:35:00|||||||||1107
1739310000000|2025-02-11 21:40:00|10633.4|10631.4|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|3379
1739310300000|2025-02-11 21:45:00|||||||||2473
1739310600000|2025-02-11 21:50:00|10634.2|10632.2|10633.8|10631.8|10634.2|10632.2|10633.4|10631.4|2915
1739310900000|2025-02-11 21:55:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|2002
1739314800000|2025-02-11 23:00:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|259
1739315100000|2025-02-11 23:05:00|||||||||511
1739315400000|2025-02-11 23:10:00|||||||||112
1739315700000|2025-02-11 23:15:00|10633.4|10631.4|10634.2|10632.2|10634.2|10632.2|10633.4|10631.4|161
1739316000000|2025-02-11 23:20:00|||||||||72
1739316300000|2025-02-11 23:25:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|154
1739316600000|2025-02-11 23:30:00|10632.6|10630.6|10632.6|10630.6|10633.4|10631.4|10632.6|10630.6|154
1739316900000|2025-02-11 23:35:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|282
1739317200000|2025-02-11 23:40:00|||||||||24
1739317500000|2025-02-11 23:45:00|||||||||3
1739317800000|2025-02-11 23:50:00|||||||||37
1739318100000|2025-02-11 23:55:00|||||||||14
1739318400000|2025-02-12 00:00:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|147
1739318700000|2025-02-12 00:05:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|53
1739319000000|2025-02-12 00:10:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|176
1739319300000|2025-02-12 00:15:00|||||||||568
1739319600000|2025-02-12 00:20:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|119
1739319900000|2025-02-12 00:25:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|337
1739320200000|2025-02-12 00:30:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|694
1739320500000|2025-02-12 00:35:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|694
1739320800000|2025-02-12 00:40:00|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|10633.4|10631.4|26
1739321100000|2025-02-12 00:45:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|291
1739321400000|2025-02-12 00:50:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|183
1739321700000|2025-02-12 00:55:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10633.4|10631.4|122
1739322000000|2025-02-12 01:00:00|10632.6|10630.6|10634.2|10632.2|10634.2|10632.2|10632.6|10630.6|206
1739322300000|2025-02-12 01:05:00|10635|10633|10635|10633|10636.5|10634.5|10634.2|10632.2|1541
1739322600000|2025-02-12 01:10:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|882
1739322900000|2025-02-12 01:15:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|130
1739323200000|2025-02-12 01:20:00|||||||||52
1739323500000|2025-02-12 01:25:00|10635.4|10633.4|10634.2|10632.2|10635.4|10633.4|10634.2|10632.2|790
1739323800000|2025-02-12 01:30:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|351
1739324100000|2025-02-12 01:35:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|78
1739324400000|2025-02-12 01:40:00|10635|10633|10634.2|10632.2|10635|10633|10633.4|10631.4|710
1739324700000|2025-02-12 01:45:00|10635|10633|10634.2|10632.2|10635|10633|10634.2|10632.2|351
1739325000000|2025-02-12 01:50:00|10635|10633|10633.4|10631.4|10635|10633|10633.4|10631.4|1090
1739325300000|2025-02-12 01:55:00|||||||||296
1739325600000|2025-02-12 02:00:00|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|10632.6|10630.6|146
1739325900000|2025-02-12 02:05:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.9|10629.9|549
1739326200000|2025-02-12 02:10:00|||||||||190
1739326500000|2025-02-12 02:15:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|409
1739326800000|2025-02-12 02:20:00|10631.1|10629.1|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|1030
1739327100000|2025-02-12 02:25:00|||||||||130
1739327400000|2025-02-12 02:30:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|252
1739327700000|2025-02-12 02:35:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|346
1739328000000|2025-02-12 02:40:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|80
1739328300000|2025-02-12 02:45:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|116
1739328600000|2025-02-12 02:50:00|||||||||248
1739328900000|2025-02-12 02:55:00|||||||||90
1739329200000|2025-02-12 03:00:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|488
1739329500000|2025-02-12 03:05:00|||||||||150
1739329800000|2025-02-12 03:10:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|494
1739330100000|2025-02-12 03:15:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|754
1739330400000|2025-02-12 03:20:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|192
1739330700000|2025-02-12 03:25:00|10630.3|10628.3|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|2375
1739331000000|2025-02-12 03:30:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1578
1739331300000|2025-02-12 03:35:00|||||||||51
1739331600000|2025-02-12 03:40:00|10628|10626|10628|10626|10628|10626|10628|10626|243
1739331900000|2025-02-12 03:45:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|131
1739332200000|2025-02-12 03:50:00|||||||||86
1739332500000|2025-02-12 03:55:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|378
1739332800000|2025-02-12 04:00:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|434
1739333100000|2025-02-12 04:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|1300
1739333400000|2025-02-12 04:10:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1312
1739333700000|2025-02-12 04:15:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|332
1739334000000|2025-02-12 04:20:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|574
1739334300000|2025-02-12 04:25:00|||||||||139
1739334600000|2025-02-12 04:30:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|130
1739334900000|2025-02-12 04:35:00|||||||||460
1739335200000|2025-02-12 04:40:00|||||||||472
1739335500000|2025-02-12 04:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|417
1739335800000|2025-02-12 04:50:00|10628|10626|10628|10626|10628|10626|10628|10626|725
1739336100000|2025-02-12 04:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|260
1739336400000|2025-02-12 05:00:00|||||||||43
1739336700000|2025-02-12 05:05:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|212
1739337000000|2025-02-12 05:10:00|10628|10626|10628|10626|10628|10626|10628|10626|72
1739337300000|2025-02-12 05:15:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1639
1739337600000|2025-02-12 05:20:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|78
1739337900000|2025-02-12 05:25:00|||||||||121
1739338200000|2025-02-12 05:30:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|142
1739338500000|2025-02-12 05:35:00|||||||||24
1739338800000|2025-02-12 05:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|201
1739339100000|2025-02-12 05:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|136
1739339400000|2025-02-12 05:50:00|||||||||1087
1739339700000|2025-02-12 05:55:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|221
1739340000000|2025-02-12 06:00:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|239
1739340300000|2025-02-12 06:05:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|106
1739340600000|2025-02-12 06:10:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|719
1739340900000|2025-02-12 06:15:00|10628|10626|10628|10626|10628|10626|10628|10626|65
1739341200000|2025-02-12 06:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|598
1739341500000|2025-02-12 06:25:00|||||||||124
1739342100000|2025-02-12 06:35:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|337
1739342400000|2025-02-12 06:40:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|151
1739342700000|2025-02-12 06:45:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|723
1739343000000|2025-02-12 06:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|910
1739343300000|2025-02-12 06:55:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1124
1739343600000|2025-02-12 07:00:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|733
1739343900000|2025-02-12 07:05:00|||||||||160
1739344200000|2025-02-12 07:10:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|399
1739344500000|2025-02-12 07:15:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|416
1739344800000|2025-02-12 07:20:00|||||||||120
1739345100000|2025-02-12 07:25:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|498
1739345400000|2025-02-12 07:30:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|344
1739345700000|2025-02-12 07:35:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|338
1739346000000|2025-02-12 07:40:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|404
1739346300000|2025-02-12 07:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|652
1739346600000|2025-02-12 07:50:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|677
1739346900000|2025-02-12 07:55:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|393
1739347200000|2025-02-12 08:00:00|10628.7|10626.7|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|1086
1739347500000|2025-02-12 08:05:00|10628|10626|10627.2|10625.2|10628|10626|10627.2|10625.2|500
1739347800000|2025-02-12 08:10:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10626.4|10624.4|1566
1739348100000|2025-02-12 08:15:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|380
1739348400000|2025-02-12 08:20:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10627.2|10625.2|891
1739348700000|2025-02-12 08:25:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|582
1739349000000|2025-02-12 08:30:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|1204
1739349300000|2025-02-12 08:35:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|430
1739349600000|2025-02-12 08:40:00|||||||||87
1739349900000|2025-02-12 08:45:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|985
1739350200000|2025-02-12 08:50:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1217
1739350500000|2025-02-12 08:55:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|631
1739350800000|2025-02-12 09:00:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|617
1739351100000|2025-02-12 09:05:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|702
1739351400000|2025-02-12 09:10:00|||||||||100
1739351700000|2025-02-12 09:15:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|2562
1739352000000|2025-02-12 09:20:00|10630.7|10628.7|10631.1|10629.1|10631.9|10629.9|10630.7|10628.7|2437
1739352300000|2025-02-12 09:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|624
1739352600000|2025-02-12 09:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|692
1739352900000|2025-02-12 09:35:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|149
1739353200000|2025-02-12 09:40:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|680
1739353500000|2025-02-12 09:45:00|10629.5|10627.5|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|532
1739353800000|2025-02-12 09:50:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1399
1739354100000|2025-02-12 09:55:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|584
1739354400000|2025-02-12 10:00:00|||||||||334
1739354700000|2025-02-12 10:05:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|820
1739355000000|2025-02-12 10:10:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|649
1739355300000|2025-02-12 10:15:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|387
1739355600000|2025-02-12 10:20:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|424
1739355900000|2025-02-12 10:25:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|965
1739356200000|2025-02-12 10:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|138
1739356500000|2025-02-12 10:35:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|385
1739356800000|2025-02-12 10:40:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|601
1739357100000|2025-02-12 10:45:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1240
1739357400000|2025-02-12 10:50:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|731
1739357700000|2025-02-12 10:55:00|10630.7|10628.7|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|2502
1739358000000|2025-02-12 11:00:00|10631.9|10629.9|10632.6|10630.6|10633.4|10631.4|10631.9|10629.9|1182
1739358300000|2025-02-12 11:05:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|2159
1739358600000|2025-02-12 11:10:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|422
1739358900000|2025-02-12 11:15:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|415
1739359200000|2025-02-12 11:20:00|10631.1|10629.1|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|994
1739359500000|2025-02-12 11:25:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|484
1739359800000|2025-02-12 11:30:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|297
1739360100000|2025-02-12 11:35:00|10631.9|10629.9|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|412
1739360400000|2025-02-12 11:40:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|2103
1739360700000|2025-02-12 11:45:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|829
1739361000000|2025-02-12 11:50:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1793
1739361300000|2025-02-12 11:55:00|||||||||716
1739361600000|2025-02-12 12:00:00|10631.9|10629.9|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1064
1739361900000|2025-02-12 12:05:00|10631.1|10629.1|10630.3|10628.3|10631.9|10629.9|10630.3|10628.3|1564
1739362200000|2025-02-12 12:10:00|10631.1|10629.1|10628.7|10626.7|10631.1|10629.1|10628.7|10626.7|2038
1739362500000|2025-02-12 12:15:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|3395
1739362800000|2025-02-12 12:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|2301
1739363100000|2025-02-12 12:25:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2341
1739363400000|2025-02-12 12:30:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|1979
1739363700000|2025-02-12 12:35:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628|10626|1960
1739364000000|2025-02-12 12:40:00|10629.5|10627.5|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|3387
1739364300000|2025-02-12 12:45:00|10629.5|10627.5|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|3865
1739364600000|2025-02-12 12:50:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|3217
1739364900000|2025-02-12 12:55:00|10628.7|10626.7|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|8207
1739365200000|2025-02-12 13:00:00|10629.5|10627.5|10630.3|10628.3|10631.9|10629.9|10629.5|10627.5|4403
1739365500000|2025-02-12 13:05:00|10631.1|10629.1|10629.5|10627.5|10631.1|10629.1|10628.7|10626.7|2061
1739365800000|2025-02-12 13:10:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10629.5|10627.5|3140
1739366100000|2025-02-12 13:15:00|10631.1|10629.1|10634.2|10632.2|10634.2|10632.2|10630.3|10628.3|4533
1739366400000|2025-02-12 13:20:00|10635|10633|10633.4|10631.4|10635.8|10633.8|10632.6|10630.6|17026
1739366700000|2025-02-12 13:25:00|10632.6|10630.6|10636.2|10634.2|10638.1|10636.1|10632.6|10630.6|6982
1739367000000|2025-02-12 13:30:00|10636.5|10634.5|10595.9|10593.9|10645.1|10643.1|10591.2|10589.2|22965
1739367300000|2025-02-12 13:35:00|10595.1|10593.1|10585.8|10583.8|10595.1|10593.1|10585.8|10583.8|23058
1739367600000|2025-02-12 13:40:00|10586.5|10584.5|10590.5|10588.5|10590.5|10588.5|10584.2|10582.2|20920
1739367900000|2025-02-12 13:45:00|10589.7|10587.7|10592|10590|10593.6|10591.6|10589.7|10587.7|13888
1739368200000|2025-02-12 13:50:00|10592.8|10590.8|10589.7|10587.7|10595.9|10593.9|10588.9|10586.9|17293
1739368500000|2025-02-12 13:55:00|10590.1|10588.1|10589.7|10587.7|10591.2|10589.2|10588.1|10586.1|13274
1739368800000|2025-02-12 14:00:00|10588.9|10586.9|10588.9|10586.9|10593.6|10591.6|10588.1|10586.1|12076
1739369100000|2025-02-12 14:05:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|8761
1739369400000|2025-02-12 14:10:00|10589.7|10587.7|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|7640
1739369700000|2025-02-12 14:15:00|10588.1|10586.1|10587.3|10585.3|10590.5|10588.5|10587.3|10585.3|8019
1739370000000|2025-02-12 14:20:00|10588.1|10586.1|10588.9|10586.9|10590.5|10588.5|10585.8|10583.8|10616
1739370300000|2025-02-12 14:25:00|10589.7|10587.7|10594.4|10592.4|10594.4|10592.4|10588.9|10586.9|67551
1739370600000|2025-02-12 14:30:00|10593.6|10591.6|10594.4|10592.4|10595.1|10593.1|10592.8|10590.8|16107
1739370900000|2025-02-12 14:35:00|10593.6|10591.6|10591.2|10589.2|10594.4|10592.4|10591.2|10589.2|15886
1739371200000|2025-02-12 14:40:00|10592|10590|10590.5|10588.5|10592|10590|10588.9|10586.9|6824
1739371500000|2025-02-12 14:45:00|10589.7|10587.7|10588.1|10586.1|10590.5|10588.5|10587.3|10585.3|6144
1739371800000|2025-02-12 14:50:00|10587.3|10585.3|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|6464
1739372100000|2025-02-12 14:55:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10585.8|10583.8|8668
1739372400000|2025-02-12 15:00:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10585|10583|4777
1739372700000|2025-02-12 15:05:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|7167
1739373000000|2025-02-12 15:10:00|10586.5|10584.5|10585|10583|10586.5|10584.5|10585|10583|2877
1739373300000|2025-02-12 15:15:00|10584.2|10582.2|10584.2|10582.2|10585.8|10583.8|10584.2|10582.2|8020
1739373600000|2025-02-12 15:20:00|10585|10583|10585.8|10583.8|10586.5|10584.5|10583.4|10581.4|7781
1739373900000|2025-02-12 15:25:00|10585|10583|10585.8|10583.8|10587.3|10585.3|10584.2|10582.2|5210
1739374200000|2025-02-12 15:30:00|10586.5|10584.5|10585.8|10583.8|10587.3|10585.3|10585|10583|2965
1739374500000|2025-02-12 15:35:00|10585|10583|10585|10583|10586.5|10584.5|10584.2|10582.2|3522
1739374800000|2025-02-12 15:40:00|10585.8|10583.8|10586.5|10584.5|10587.3|10585.3|10585|10583|5192
1739375100000|2025-02-12 15:45:00|10587.3|10585.3|10585.8|10583.8|10587.3|10585.3|10585|10583|3965
1739375400000|2025-02-12 15:50:00|10586.5|10584.5|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|5250
1739375700000|2025-02-12 15:55:00|10586.5|10584.5|10586.5|10584.5|10587.3|10585.3|10586.5|10584.5|5380
1739376000000|2025-02-12 16:00:00|10585.8|10583.8|10585|10583|10586.5|10584.5|10584.2|10582.2|6084
1739376300000|2025-02-12 16:05:00|10584.2|10582.2|10585|10583|10585.8|10583.8|10584.2|10582.2|2806
1739376600000|2025-02-12 16:10:00|10585.8|10583.8|10585.8|10583.8|10586.5|10584.5|10585|10583|7329
1739376900000|2025-02-12 16:15:00|10585|10583|10582.6|10580.6|10585|10583|10582.6|10580.6|5794
1739377200000|2025-02-12 16:20:00|10583.4|10581.4|10584.2|10582.2|10585|10583|10582.6|10580.6|5592
1739377500000|2025-02-12 16:25:00|10585|10583|10585.8|10583.8|10585.8|10583.8|10585|10583|4335
1739377800000|2025-02-12 16:30:00|10585.4|10583.4|10586.5|10584.5|10586.5|10584.5|10584.2|10582.2|6106
1739378100000|2025-02-12 16:35:00|10587.3|10585.3|10587.3|10585.3|10587.3|10585.3|10586.5|10584.5|5645
1739378400000|2025-02-12 16:40:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10585|10583|7520
1739378700000|2025-02-12 16:45:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585|10583|4964
1739379000000|2025-02-12 16:50:00|10585.8|10583.8|10587.3|10585.3|10588.1|10586.1|10585.8|10583.8|3019
1739379300000|2025-02-12 16:55:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|13733
1739379600000|2025-02-12 17:00:00|10588.9|10586.9|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|3714
1739379900000|2025-02-12 17:05:00|10590.5|10588.5|10588.1|10586.1|10591.2|10589.2|10587.3|10585.3|5169
1739380200000|2025-02-12 17:10:00|10588.9|10586.9|10588.9|10586.9|10588.9|10586.9|10588.1|10586.1|3860
1739380500000|2025-02-12 17:15:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|5064
1739380800000|2025-02-12 17:20:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|4499
1739381100000|2025-02-12 17:25:00|10589.7|10587.7|10588.9|10586.9|10591.2|10589.2|10588.9|10586.9|5384
1739381400000|2025-02-12 17:30:00|10589.3|10587.3|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|6937
1739381700000|2025-02-12 17:35:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|4186
1739382000000|2025-02-12 17:40:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|3074
1739382300000|2025-02-12 17:45:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|2474
1739382600000|2025-02-12 17:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|3750
1739382900000|2025-02-12 17:55:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|5251
1739383200000|2025-02-12 18:00:00|10589.7|10587.7|10588.1|10586.1|10590.5|10588.5|10587.3|10585.3|4775
1739383500000|2025-02-12 18:05:00|10587.3|10585.3|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|5699
1739383800000|2025-02-12 18:10:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|1851
1739384100000|2025-02-12 18:15:00|10588.9|10586.9|10586.5|10584.5|10588.9|10586.9|10586.5|10584.5|1418
1739384400000|2025-02-12 18:20:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10585.8|10583.8|3413
1739384700000|2025-02-12 18:25:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|2478
1739385000000|2025-02-12 18:30:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|2153
1739385300000|2025-02-12 18:35:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.9|10586.9|1472
1739385600000|2025-02-12 18:40:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10589.7|10587.7|3214
1739385900000|2025-02-12 18:45:00|10590.5|10588.5|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|1006
1739386200000|2025-02-12 18:50:00|10592|10590|10592|10590|10592|10590|10592|10590|1858
1739386500000|2025-02-12 18:55:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10591.2|10589.2|1649
1739386800000|2025-02-12 19:00:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10590.5|10588.5|1893
1739387100000|2025-02-12 19:05:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|2033
1739387400000|2025-02-12 19:10:00|10588.9|10586.9|10588.1|10586.1|10589.7|10587.7|10588.1|10586.1|1843
1739387700000|2025-02-12 19:15:00|10588.9|10586.9|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|2396
1739388000000|2025-02-12 19:20:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|3780
1739388300000|2025-02-12 19:25:00|||||||||729
1739388600000|2025-02-12 19:30:00|10586.5|10584.5|10588.1|10586.1|10588.1|10586.1|10586.5|10584.5|677
1739388900000|2025-02-12 19:35:00|10588.9|10586.9|10588.9|10586.9|10589.7|10587.7|10588.1|10586.1|2404
1739389200000|2025-02-12 19:40:00|10588.1|10586.1|10588.1|10586.1|10588.9|10586.9|10588.1|10586.1|2117
1739389500000|2025-02-12 19:45:00|10587.3|10585.3|10587.3|10585.3|10588.1|10586.1|10587.3|10585.3|2065
1739389800000|2025-02-12 19:50:00|10588.1|10586.1|10588.1|10586.1|10588.1|10586.1|10587.3|10585.3|4740
1739390100000|2025-02-12 19:55:00|10587.3|10585.3|10588.9|10586.9|10588.9|10586.9|10587.3|10585.3|9329
1739390400000|2025-02-12 20:00:00|10588.1|10586.1|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|10980
1739390700000|2025-02-12 20:05:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|2675
1739391000000|2025-02-12 20:10:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|475
1739391300000|2025-02-12 20:15:00|||||||||1026
1739391600000|2025-02-12 20:20:00|10589.7|10587.7|10590.5|10588.5|10590.5|10588.5|10589.7|10587.7|838
1739391900000|2025-02-12 20:25:00|10589.7|10587.7|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|3897
1739392200000|2025-02-12 20:30:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|949
1739392500000|2025-02-12 20:35:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|2476
1739392800000|2025-02-12 20:40:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|1476
1739393100000|2025-02-12 20:45:00|10591.2|10589.2|10591.2|10589.2|10592|10590|10591.2|10589.2|1891
1739393400000|2025-02-12 20:50:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|2230
1739393700000|2025-02-12 20:55:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10589.7|10587.7|1897
1739394000000|2025-02-12 21:00:00|10590.5|10588.5|10592|10590|10592|10590|10590.5|10588.5|5315
1739394300000|2025-02-12 21:05:00|10591.2|10589.2|10592|10590|10592|10590|10591.2|10589.2|810
1739394600000|2025-02-12 21:10:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|1042
1739394900000|2025-02-12 21:15:00|10592|10590|10592.8|10590.8|10592.8|10590.8|10592|10590|1932
1739395200000|2025-02-12 21:20:00|10593.6|10591.6|10592.8|10590.8|10593.6|10591.6|10592.8|10590.8|2935
1739395500000|2025-02-12 21:25:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|1200
1739395800000|2025-02-12 21:30:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1425
1739396100000|2025-02-12 21:35:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|4100
1739396400000|2025-02-12 21:40:00|||||||||2379
1739396700000|2025-02-12 21:45:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|2717
1739397000000|2025-02-12 21:50:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|2375
1739397300000|2025-02-12 21:55:00|||||||||2704
1739401200000|2025-02-12 23:00:00|10593.2|10591.2|10594.4|10592.4|10594.4|10592.4|10593.2|10591.2|199
1739401500000|2025-02-12 23:05:00|10593.6|10591.6|10593.6|10591.6|10595.1|10593.1|10593.6|10591.6|559
1739401800000|2025-02-12 23:10:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|469
1739402100000|2025-02-12 23:15:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|265
1739402400000|2025-02-12 23:20:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|205
1739402700000|2025-02-12 23:25:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|658
1739403000000|2025-02-12 23:30:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|313
1739403300000|2025-02-12 23:35:00|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|10592.8|10590.8|167
1739403600000|2025-02-12 23:40:00|||||||||33
1739403900000|2025-02-12 23:45:00|||||||||148
1739404200000|2025-02-12 23:50:00|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|10593.6|10591.6|395
1739404500000|2025-02-12 23:55:00|10592.8|10590.8|10593.6|10591.6|10593.6|10591.6|10592.8|10590.8|336
1739404800000|2025-02-13 00:00:00|||||||||244
1739405100000|2025-02-13 00:05:00|||||||||338
1739405400000|2025-02-13 00:10:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|204
1739405700000|2025-02-13 00:15:00|10595.1|10593.1|10595.9|10593.9|10595.9|10593.9|10594.4|10592.4|888
1739406000000|2025-02-13 00:20:00|10595.1|10593.1|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|295
1739406300000|2025-02-13 00:25:00|10593.6|10591.6|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|365
1739406600000|2025-02-13 00:30:00|10593.6|10591.6|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|421
1739406900000|2025-02-13 00:35:00|||||||||83
1739407200000|2025-02-13 00:40:00|10594.4|10592.4|10594.4|10592.4|10594.4|10592.4|10593.6|10591.6|284
1739407500000|2025-02-13 00:45:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|266
1739407800000|2025-02-13 00:50:00|||||||||55
1739408100000|2025-02-13 00:55:00|10594.4|10592.4|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|208
1739408400000|2025-02-13 01:00:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10594.4|10592.4|352
1739408700000|2025-02-13 01:05:00|||||||||280
1739409000000|2025-02-13 01:10:00|10595.1|10593.1|10595.1|10593.1|10595.1|10593.1|10594.4|10592.4|556
1739409300000|2025-02-13 01:15:00|10595.9|10593.9|10596.7|10594.7|10597.5|10595.5|10595.1|10593.1|1709
1739409600000|2025-02-13 01:20:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10596.7|10594.7|560
1739409900000|2025-02-13 01:25:00|10596.7|10594.7|10596.7|10594.7|10597.5|10595.5|10596.7|10594.7|361
1739410200000|2025-02-13 01:30:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|619
1739410500000|2025-02-13 01:35:00|10595.9|10593.9|10596.7|10594.7|10596.7|10594.7|10595.9|10593.9|270
1739410800000|2025-02-13 01:40:00|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|10597.5|10595.5|108
1739411100000|2025-02-13 01:45:00|||||||||799
1739411400000|2025-02-13 01:50:00|10597.9|10595.9|10599|10597|10599|10597|10597.5|10595.5|2895
1739411700000|2025-02-13 01:55:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|455
1739412000000|2025-02-13 02:00:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|602
1739412300000|2025-02-13 02:05:00|10598.3|10596.3|10597.5|10595.5|10598.3|10596.3|10597.5|10595.5|425
1739412600000|2025-02-13 02:10:00|10598.3|10596.3|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|433
1739412900000|2025-02-13 02:15:00|10599|10597|10599|10597|10599|10597|10599|10597|159
1739413200000|2025-02-13 02:20:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|95
1739413500000|2025-02-13 02:25:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|1617
1739413800000|2025-02-13 02:30:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|402
1739414100000|2025-02-13 02:35:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|1868
1739414400000|2025-02-13 02:40:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|469
1739414700000|2025-02-13 02:45:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|513
1739415000000|2025-02-13 02:50:00|||||||||788
1739415300000|2025-02-13 02:55:00|||||||||26
1739415600000|2025-02-13 03:00:00|||||||||601
1739415900000|2025-02-13 03:05:00|||||||||27
1739416200000|2025-02-13 03:10:00|||||||||47
1739416500000|2025-02-13 03:15:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|322
1739416800000|2025-02-13 03:20:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|1280
1739417100000|2025-02-13 03:25:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|791
1739417400000|2025-02-13 03:30:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599|10597|1071
1739417700000|2025-02-13 03:35:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|65
1739418000000|2025-02-13 03:40:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|194
1739418300000|2025-02-13 03:45:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|195
1739418600000|2025-02-13 03:50:00|||||||||204
1739418900000|2025-02-13 03:55:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|353
1739419200000|2025-02-13 04:00:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|94
1739419500000|2025-02-13 04:05:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|70
1739419800000|2025-02-13 04:10:00|||||||||82
1739420400000|2025-02-13 04:20:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|276
1739420700000|2025-02-13 04:25:00|10599|10597|10599|10597|10599|10597|10599|10597|64
1739421000000|2025-02-13 04:30:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10599|10597|418
1739421300000|2025-02-13 04:35:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|268
1739421600000|2025-02-13 04:40:00|||||||||9
1739421900000|2025-02-13 04:45:00|||||||||3
1739422200000|2025-02-13 04:50:00|||||||||304
1739422500000|2025-02-13 04:55:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|137
1739422800000|2025-02-13 05:00:00|10599|10597|10599|10597|10599|10597|10599|10597|299
1739423100000|2025-02-13 05:05:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|100
1739423400000|2025-02-13 05:10:00|10599|10597|10599|10597|10599|10597|10599|10597|33
1739423700000|2025-02-13 05:15:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|156
1739424000000|2025-02-13 05:20:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|158
1739424300000|2025-02-13 05:25:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|186
1739424600000|2025-02-13 05:30:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|340
1739424900000|2025-02-13 05:35:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|334
1739425200000|2025-02-13 05:40:00|||||||||319
1739425500000|2025-02-13 05:45:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|269
1739425800000|2025-02-13 05:50:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|127
1739426100000|2025-02-13 05:55:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|123
1739426400000|2025-02-13 06:00:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|2059
1739426700000|2025-02-13 06:05:00|||||||||27
1739427000000|2025-02-13 06:10:00|10600.6|10598.6|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|649
1739427300000|2025-02-13 06:15:00|10600.6|10598.6|10601.4|10599.4|10601.4|10599.4|10600.6|10598.6|137
1739427600000|2025-02-13 06:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|547
1739427900000|2025-02-13 06:25:00|||||||||507
1739428200000|2025-02-13 06:30:00|||||||||219
1739428500000|2025-02-13 06:35:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|80
1739428800000|2025-02-13 06:40:00|||||||||202
1739429100000|2025-02-13 06:45:00|||||||||72
1739429400000|2025-02-13 06:50:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599.8|10597.8|370
1739429700000|2025-02-13 06:55:00|||||||||55
1739430000000|2025-02-13 07:00:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1155
1739430300000|2025-02-13 07:05:00|10599|10597|10599|10597|10599|10597|10599|10597|370
1739430600000|2025-02-13 07:10:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|960
1739430900000|2025-02-13 07:15:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|801
1739431200000|2025-02-13 07:20:00|10598.3|10596.3|10598.3|10596.3|10599|10597|10598.3|10596.3|1081
1739431500000|2025-02-13 07:25:00|10599|10597|10598.3|10596.3|10599|10597|10598.3|10596.3|1147
1739431800000|2025-02-13 07:30:00|10599|10597|10598.3|10596.3|10599.8|10597.8|10597.5|10595.5|1443
1739432100000|2025-02-13 07:35:00|10597.5|10595.5|10598.3|10596.3|10598.3|10596.3|10597.5|10595.5|1813
1739432400000|2025-02-13 07:40:00|10599|10597|10599|10597|10599|10597|10599|10597|364
1739432700000|2025-02-13 07:45:00|||||||||1168
1739433000000|2025-02-13 07:50:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|1335
1739433300000|2025-02-13 07:55:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10599|10597|2692
1739433600000|2025-02-13 08:00:00|10600.2|10598.2|10599.8|10597.8|10600.6|10598.6|10599|10597|1760
1739433900000|2025-02-13 08:05:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|1156
1739434200000|2025-02-13 08:10:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|616
1739434500000|2025-02-13 08:15:00|10601.4|10599.4|10602.2|10600.2|10603|10601|10601.4|10599.4|3353
1739434800000|2025-02-13 08:20:00|10601.4|10599.4|10603|10601|10603|10601|10601.4|10599.4|1432
1739435100000|2025-02-13 08:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10602.2|10600.2|1905
1739435400000|2025-02-13 08:30:00|10603.7|10601.7|10603.7|10601.7|10603.7|10601.7|10603|10601|1887
1739435700000|2025-02-13 08:35:00|10603|10601|10603.7|10601.7|10604.5|10602.5|10603|10601|1500
1739436000000|2025-02-13 08:40:00|10603|10601|10603.7|10601.7|10603.7|10601.7|10603|10601|607
1739436300000|2025-02-13 08:45:00|10603|10601|10603|10601|10603.7|10601.7|10603|10601|1625
1739436600000|2025-02-13 08:50:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|873
1739436900000|2025-02-13 08:55:00|10603.7|10601.7|10604.5|10602.5|10604.5|10602.5|10603|10601|5500
1739437200000|2025-02-13 09:00:00|10603.7|10601.7|10603|10601|10604.5|10602.5|10603|10601|1461
1739437500000|2025-02-13 09:05:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|2847
1739437800000|2025-02-13 09:10:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|590
1739438100000|2025-02-13 09:15:00|10602.2|10600.2|10603|10601|10603|10601|10602.2|10600.2|384
1739438400000|2025-02-13 09:20:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|820
1739438700000|2025-02-13 09:25:00|10603.7|10601.7|10603|10601|10603.7|10601.7|10603|10601|558
1739439000000|2025-02-13 09:30:00|10602.2|10600.2|10600.6|10598.6|10602.2|10600.2|10600.6|10598.6|1399
1739439300000|2025-02-13 09:35:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|470
1739439600000|2025-02-13 09:40:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599|10597|980
1739439900000|2025-02-13 09:45:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|933
1739440200000|2025-02-13 09:50:00|10601|10599|10599.8|10597.8|10601|10599|10599.8|10597.8|662
1739440500000|2025-02-13 09:55:00|||||||||30
1739440800000|2025-02-13 10:00:00|10599|10597|10599.8|10597.8|10599.8|10597.8|10599|10597|1255
1739441100000|2025-02-13 10:05:00|10599|10597|10599|10597|10599.8|10597.8|10599|10597|473
1739441400000|2025-02-13 10:10:00|10598.3|10596.3|10599|10597|10599|10597|10598.3|10596.3|1073
1739441700000|2025-02-13 10:15:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|422
1739442000000|2025-02-13 10:20:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|606
1739442300000|2025-02-13 10:25:00|10599.8|10597.8|10601.4|10599.4|10601.4|10599.4|10599.8|10597.8|799
1739442600000|2025-02-13 10:30:00|10602.2|10600.2|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|864
1739442900000|2025-02-13 10:35:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1228
1739443200000|2025-02-13 10:40:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|1072
1739443500000|2025-02-13 10:45:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|974
1739443800000|2025-02-13 10:50:00|10603|10601|10602.2|10600.2|10603|10601|10602.2|10600.2|716
1739444100000|2025-02-13 10:55:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|692
1739444400000|2025-02-13 11:00:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|296
1739444700000|2025-02-13 11:05:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|1498
1739445000000|2025-02-13 11:10:00|||||||||322
1739445300000|2025-02-13 11:15:00|10601.4|10599.4|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|284
1739445600000|2025-02-13 11:20:00|||||||||102
1739445900000|2025-02-13 11:25:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|527
1739446200000|2025-02-13 11:30:00|||||||||301
1739446500000|2025-02-13 11:35:00|10602.2|10600.2|10602.2|10600.2|10602.2|10600.2|10601.4|10599.4|647
1739446800000|2025-02-13 11:40:00|10601.4|10599.4|10601.4|10599.4|10602.2|10600.2|10601.4|10599.4|2107
1739447100000|2025-02-13 11:45:00|10602.2|10600.2|10603|10601|10605.3|10603.3|10601.4|10599.4|4489
1739447400000|2025-02-13 11:50:00|10603.7|10601.7|10605.3|10603.3|10605.3|10603.3|10603|10601|2180
1739447700000|2025-02-13 11:55:00|10604.5|10602.5|10603.7|10601.7|10605.3|10603.3|10603|10601|4992
1739448000000|2025-02-13 12:00:00|10603|10601|10603|10601|10604.5|10602.5|10603|10601|6919
1739448300000|2025-02-13 12:05:00|10602.6|10600.6|10601.4|10599.4|10603|10601|10601.4|10599.4|5505
1739448600000|2025-02-13 12:10:00|10602.2|10600.2|10602.2|10600.2|10603|10601|10601.4|10599.4|1214
1739448900000|2025-02-13 12:15:00|10600.6|10598.6|10601.4|10599.4|10602.2|10600.2|10600.6|10598.6|1967
1739449200000|2025-02-13 12:20:00|10602.2|10600.2|10603|10601|10603|10601|10601.4|10599.4|508
1739449500000|2025-02-13 12:25:00|10603.7|10601.7|10602.2|10600.2|10603.7|10601.7|10602.2|10600.2|1039
1739449800000|2025-02-13 12:30:00|10603|10601|10601.4|10599.4|10603|10601|10601.4|10599.4|1291
1739450100000|2025-02-13 12:35:00|||||||||714
1739450400000|2025-02-13 12:40:00|||||||||208
1739450700000|2025-02-13 12:45:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1478
1739451000000|2025-02-13 12:50:00|10601.4|10599.4|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|2839
1739451300000|2025-02-13 12:55:00|10599.8|10597.8|10599.8|10597.8|10600.6|10598.6|10599|10597|2353
1739451600000|2025-02-13 13:00:00|10600.6|10598.6|10600.6|10598.6|10601.4|10599.4|10600.6|10598.6|1664
1739451900000|2025-02-13 13:05:00|10599.8|10597.8|10599|10597|10599.8|10597.8|10598.3|10596.3|2181
1739452200000|2025-02-13 13:10:00|10598.3|10596.3|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|2412
1739452500000|2025-02-13 13:15:00|10600.6|10598.6|10600.6|10598.6|10600.6|10598.6|10599.8|10597.8|2056
1739452800000|2025-02-13 13:20:00|10599.8|10597.8|10599.8|10597.8|10599.8|10597.8|10598.3|10596.3|3199
1739453100000|2025-02-13 13:25:00|10599|10597|10599.8|10597.8|10600.6|10598.6|10598.3|10596.3|7513
1739453400000|2025-02-13 13:30:00|10596.3|10594.3|10605.3|10603.3|10617|10615|10592.8|10590.8|31349
1739453700000|2025-02-13 13:35:00|10606.1|10604.1|10616.2|10614.2|10616.2|10614.2|10604.5|10602.5|34816
1739454000000|2025-02-13 13:40:00|10615.5|10613.5|10613.9|10611.9|10615.5|10613.5|10610.8|10608.8|17748
1739454300000|2025-02-13 13:45:00|10614.7|10612.7|10613.9|10611.9|10615.5|10613.5|10610.8|10608.8|7879
1739454600000|2025-02-13 13:50:00|10614.7|10612.7|10615.5|10613.5|10617|10615|10613.1|10611.1|8195
1739454900000|2025-02-13 13:55:00|10616.2|10614.2|10617|10615|10618.6|10616.6|10615.5|10613.5|8924
1739455200000|2025-02-13 14:00:00|10617.8|10615.8|10612.3|10610.3|10617.8|10615.8|10611.5|10609.5|11550
1739455500000|2025-02-13 14:05:00|10613.1|10611.1|10613.9|10611.9|10616.2|10614.2|10612.3|10610.3|6146
1739455800000|2025-02-13 14:10:00|10614.3|10612.3|10617.8|10615.8|10618.6|10616.6|10614.3|10612.3|6051
1739456100000|2025-02-13 14:15:00|10618.6|10616.6|10618.6|10616.6|10620.9|10618.9|10617.8|10615.8|27372
1739456400000|2025-02-13 14:20:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10616.2|10614.2|54968
1739456700000|2025-02-13 14:25:00|10618.6|10616.6|10617.8|10615.8|10619.4|10617.4|10617|10615|4620
1739457000000|2025-02-13 14:30:00|10617|10615|10618.6|10616.6|10620.1|10618.1|10617|10615|4492
1739457300000|2025-02-13 14:35:00|10617.8|10615.8|10621.7|10619.7|10621.7|10619.7|10617.8|10615.8|7014
1739457600000|2025-02-13 14:40:00|10620.9|10618.9|10620.1|10618.1|10622.5|10620.5|10619.4|10617.4|9312
1739457900000|2025-02-13 14:45:00|10619.4|10617.4|10619.4|10617.4|10620.1|10618.1|10618.6|10616.6|6147
1739458200000|2025-02-13 14:50:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10618.6|10616.6|20511
1739458500000|2025-02-13 14:55:00|10621.7|10619.7|10618.6|10616.6|10621.7|10619.7|10618.6|10616.6|3831
1739458800000|2025-02-13 15:00:00|10619.4|10617.4|10619.4|10617.4|10619.4|10617.4|10617.8|10615.8|7464
1739459100000|2025-02-13 15:05:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|2083
1739459400000|2025-02-13 15:10:00|10620.1|10618.1|10617|10615|10620.9|10618.9|10617|10615|9166
1739459700000|2025-02-13 15:15:00|10617.8|10615.8|10619.4|10617.4|10619.4|10617.4|10617|10615|5271
1739460000000|2025-02-13 15:20:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10619.4|10617.4|5600
1739460300000|2025-02-13 15:25:00|10620.9|10618.9|10620.9|10618.9|10624|10622|10620.1|10618.1|9917
1739460600000|2025-02-13 15:30:00|10621.3|10619.3|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|3806
1739460900000|2025-02-13 15:35:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10622.5|10620.5|8209
1739461200000|2025-02-13 15:40:00|10625.6|10623.6|10624.8|10622.8|10626.4|10624.4|10624|10622|3759
1739461500000|2025-02-13 15:45:00|10625.6|10623.6|10625.6|10623.6|10628|10626|10624.8|10622.8|5985
1739461800000|2025-02-13 15:50:00|10626.4|10624.4|10626.4|10624.4|10628|10626|10625.6|10623.6|4512
1739462100000|2025-02-13 15:55:00|10627.2|10625.2|10626.4|10624.4|10628.7|10626.7|10626.4|10624.4|10593
1739462400000|2025-02-13 16:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|6861
1739462700000|2025-02-13 16:05:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|4782
1739463000000|2025-02-13 16:10:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|2697
1739463300000|2025-02-13 16:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|2901
1739463600000|2025-02-13 16:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|2726
1739463900000|2025-02-13 16:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|3107
1739464200000|2025-02-13 16:30:00|10624.8|10622.8|10622.5|10620.5|10624.8|10622.8|10622.5|10620.5|2579
1739464500000|2025-02-13 16:35:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|5536
1739464800000|2025-02-13 16:40:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|3500
1739465100000|2025-02-13 16:45:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|6445
1739465400000|2025-02-13 16:50:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|1755
1739465700000|2025-02-13 16:55:00|||||||||1754
1739466000000|2025-02-13 17:00:00|10620.1|10618.1|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|2925
1739466300000|2025-02-13 17:05:00|10620.9|10618.9|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|4542
1739466600000|2025-02-13 17:10:00|10620.9|10618.9|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|3455
1739466900000|2025-02-13 17:15:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|2306
1739467200000|2025-02-13 17:20:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|3755
1739467500000|2025-02-13 17:25:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|2088
1739467800000|2025-02-13 17:30:00|||||||||2115
1739468100000|2025-02-13 17:35:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|2624
1739468400000|2025-02-13 17:40:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|3143
1739468700000|2025-02-13 17:45:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|3095
1739469000000|2025-02-13 17:50:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|4518
1739469300000|2025-02-13 17:55:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|4361
1739469600000|2025-02-13 18:00:00|10623.7|10621.7|10624|10622|10624|10622|10622.5|10620.5|7007
1739469900000|2025-02-13 18:05:00|10623.3|10621.3|10620.1|10618.1|10624.8|10622.8|10619.4|10617.4|6852
1739470200000|2025-02-13 18:10:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10618.6|10616.6|4413
1739470500000|2025-02-13 18:15:00|10618.6|10616.6|10620.9|10618.9|10620.9|10618.9|10617.8|10615.8|3154
1739470800000|2025-02-13 18:20:00|10620.1|10618.1|10620.1|10618.1|10620.9|10618.9|10620.1|10618.1|2499
1739471100000|2025-02-13 18:25:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10619.4|10617.4|2379
1739471400000|2025-02-13 18:30:00|10620.1|10618.1|10619.4|10617.4|10622.5|10620.5|10618.6|10616.6|3885
1739471700000|2025-02-13 18:35:00|10620.1|10618.1|10621.7|10619.7|10622.5|10620.5|10620.1|10618.1|1659
1739472000000|2025-02-13 18:40:00|10620.9|10618.9|10622.5|10620.5|10624|10622|10620.1|10618.1|5011
1739472300000|2025-02-13 18:45:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|2000
1739472600000|2025-02-13 18:50:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10621.7|10619.7|3883
1739472900000|2025-02-13 18:55:00|10624|10622|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|6418
1739473200000|2025-02-13 19:00:00|10624|10622|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|6966
1739473500000|2025-02-13 19:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|2013
1739473800000|2025-02-13 19:10:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|27216
1739474100000|2025-02-13 19:15:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|5126
1739474400000|2025-02-13 19:20:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|1604
1739474700000|2025-02-13 19:25:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|5251
1739475000000|2025-02-13 19:30:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|6436
1739475300000|2025-02-13 19:35:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|1461
1739475600000|2025-02-13 19:40:00|10628.7|10626.7|10628|10626|10630.3|10628.3|10627.2|10625.2|2659
1739475900000|2025-02-13 19:45:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10627.2|10625.2|3972
1739476200000|2025-02-13 19:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|2554
1739476500000|2025-02-13 19:55:00|10630.3|10628.3|10627.2|10625.2|10630.3|10628.3|10627.2|10625.2|7079
1739476800000|2025-02-13 20:00:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|6675
1739477100000|2025-02-13 20:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1047
1739477400000|2025-02-13 20:10:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|1133
1739477700000|2025-02-13 20:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|2551
1739478000000|2025-02-13 20:20:00|10626|10624|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1636
1739478300000|2025-02-13 20:25:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1437
1739478600000|2025-02-13 20:30:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1813
1739478900000|2025-02-13 20:35:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1493
1739479200000|2025-02-13 20:40:00|10625.6|10623.6|10624|10622|10625.6|10623.6|10624|10622|1026
1739479500000|2025-02-13 20:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1951
1739479800000|2025-02-13 20:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|3811
1739480100000|2025-02-13 20:55:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|2834
1739480400000|2025-02-13 21:00:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2357
1739480700000|2025-02-13 21:05:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|3628
1739481000000|2025-02-13 21:10:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1455
1739481300000|2025-02-13 21:15:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|1316
1739481600000|2025-02-13 21:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1186
1739481900000|2025-02-13 21:25:00|10624|10622|10624|10622|10624|10622|10624|10622|2715
1739482200000|2025-02-13 21:30:00|||||||||1605
1739482500000|2025-02-13 21:35:00|||||||||670
1739482800000|2025-02-13 21:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|2232
1739483100000|2025-02-13 21:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1868
1739483400000|2025-02-13 21:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|896
1739483700000|2025-02-13 21:55:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|2819
1739487600000|2025-02-13 23:00:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|698
1739487900000|2025-02-13 23:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|741
1739488200000|2025-02-13 23:10:00|||||||||110
1739488500000|2025-02-13 23:15:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|197
1739488800000|2025-02-13 23:20:00|||||||||26
1739489100000|2025-02-13 23:25:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|552
1739489400000|2025-02-13 23:30:00|10626|10624|10625.6|10623.6|10626|10624|10625.6|10623.6|381
1739489700000|2025-02-13 23:35:00|||||||||14
1739490000000|2025-02-13 23:40:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|1028
1739490300000|2025-02-13 23:45:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|727
1739490600000|2025-02-13 23:50:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|446
1739490900000|2025-02-13 23:55:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|201
1739491200000|2025-02-14 00:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|475
1739491500000|2025-02-14 00:05:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|406
1739492100000|2025-02-14 00:15:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|199
1739492400000|2025-02-14 00:20:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|1299
1739492700000|2025-02-14 00:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|601
1739493000000|2025-02-14 00:30:00|||||||||248
1739493300000|2025-02-14 00:35:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|795
1739493600000|2025-02-14 00:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|390
1739493900000|2025-02-14 00:45:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|141
1739494200000|2025-02-14 00:50:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|205
1739494500000|2025-02-14 00:55:00|10623.7|10621.7|10624|10622|10624|10622|10623.3|10621.3|240
1739494800000|2025-02-14 01:00:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|198
1739495100000|2025-02-14 01:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|279
1739495400000|2025-02-14 01:10:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|83
1739495700000|2025-02-14 01:15:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|519
1739496000000|2025-02-14 01:20:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|416
1739496300000|2025-02-14 01:25:00|||||||||113
1739496600000|2025-02-14 01:30:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|257
1739496900000|2025-02-14 01:35:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|125
1739497200000|2025-02-14 01:40:00|||||||||19
1739497500000|2025-02-14 01:45:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|671
1739497800000|2025-02-14 01:50:00|||||||||726
1739498100000|2025-02-14 01:55:00|||||||||325
1739498400000|2025-02-14 02:00:00|||||||||400
1739498700000|2025-02-14 02:05:00|||||||||11
1739499000000|2025-02-14 02:10:00|||||||||251
1739499300000|2025-02-14 02:15:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|177
1739499600000|2025-02-14 02:20:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|364
1739499900000|2025-02-14 02:25:00|||||||||9
1739500200000|2025-02-14 02:30:00|10624|10622|10624|10622|10624|10622|10624|10622|25
1739500500000|2025-02-14 02:35:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|72
1739500800000|2025-02-14 02:40:00|||||||||142
1739501400000|2025-02-14 02:50:00|||||||||1
1739501700000|2025-02-14 02:55:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624|10622|385
1739502000000|2025-02-14 03:00:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|97
1739502300000|2025-02-14 03:05:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|465
1739502600000|2025-02-14 03:10:00|||||||||65
1739502900000|2025-02-14 03:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|478
1739503200000|2025-02-14 03:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|26
1739503500000|2025-02-14 03:25:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|185
1739503800000|2025-02-14 03:30:00|||||||||520
1739504100000|2025-02-14 03:35:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|253
1739504400000|2025-02-14 03:40:00|10624|10622|10624|10622|10624|10622|10624|10622|177
1739504700000|2025-02-14 03:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|123
1739505000000|2025-02-14 03:50:00|||||||||20
1739505300000|2025-02-14 03:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|198
1739505600000|2025-02-14 04:00:00|||||||||12
1739505900000|2025-02-14 04:05:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|151
1739506200000|2025-02-14 04:10:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|161
1739506500000|2025-02-14 04:15:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|469
1739506800000|2025-02-14 04:20:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|175
1739507100000|2025-02-14 04:25:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|172
1739507400000|2025-02-14 04:30:00|||||||||44
1739507700000|2025-02-14 04:35:00|||||||||8
1739508000000|2025-02-14 04:40:00|||||||||60
1739508300000|2025-02-14 04:45:00|||||||||552
1739508600000|2025-02-14 04:50:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|461
1739508900000|2025-02-14 04:55:00|||||||||119
1739509200000|2025-02-14 05:00:00|||||||||29
1739509500000|2025-02-14 05:05:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|238
1739509800000|2025-02-14 05:10:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|80
1739510100000|2025-02-14 05:15:00|||||||||50
1739510400000|2025-02-14 05:20:00|||||||||11
1739510700000|2025-02-14 05:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|712
1739511000000|2025-02-14 05:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|134
1739511300000|2025-02-14 05:35:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|343
1739511600000|2025-02-14 05:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|5
1739511900000|2025-02-14 05:45:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|102
1739512200000|2025-02-14 05:50:00|||||||||2
1739512500000|2025-02-14 05:55:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|36
1739512800000|2025-02-14 06:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|116
1739513100000|2025-02-14 06:05:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|294
1739513400000|2025-02-14 06:10:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|85
1739513700000|2025-02-14 06:15:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|205
1739514000000|2025-02-14 06:20:00|||||||||17
1739514300000|2025-02-14 06:25:00|||||||||30
1739514600000|2025-02-14 06:30:00|||||||||12
1739514900000|2025-02-14 06:35:00|||||||||551
1739515200000|2025-02-14 06:40:00|||||||||75
1739515500000|2025-02-14 06:45:00|||||||||108
1739515800000|2025-02-14 06:50:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|459
1739516100000|2025-02-14 06:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|69
1739516400000|2025-02-14 07:00:00|10625.6|10623.6|10622.5|10620.5|10625.6|10623.6|10622.5|10620.5|1021
1739516700000|2025-02-14 07:05:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|999
1739517000000|2025-02-14 07:10:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|255
1739517300000|2025-02-14 07:15:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|443
1739517600000|2025-02-14 07:20:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|410
1739517900000|2025-02-14 07:25:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|411
1739518200000|2025-02-14 07:30:00|||||||||64
1739518500000|2025-02-14 07:35:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|613
1739518800000|2025-02-14 07:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|198
1739519100000|2025-02-14 07:45:00|10623.3|10621.3|10621.7|10619.7|10623.3|10621.3|10621.7|10619.7|1485
1739519400000|2025-02-14 07:50:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|1827
1739519700000|2025-02-14 07:55:00|10620.9|10618.9|10623.3|10621.3|10623.3|10621.3|10620.9|10618.9|1212
1739520000000|2025-02-14 08:00:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1532
1739520300000|2025-02-14 08:05:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|776
1739520600000|2025-02-14 08:10:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|666
1739520900000|2025-02-14 08:15:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|297
1739521200000|2025-02-14 08:20:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|264
1739521500000|2025-02-14 08:25:00|10624|10622|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|790
1739521800000|2025-02-14 08:30:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|1277
1739522100000|2025-02-14 08:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|360
1739522400000|2025-02-14 08:40:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|659
1739522700000|2025-02-14 08:45:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|1959
1739523000000|2025-02-14 08:50:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|696
1739523300000|2025-02-14 08:55:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10620.9|10618.9|1383
1739523600000|2025-02-14 09:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|409
1739523900000|2025-02-14 09:05:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|992
1739524200000|2025-02-14 09:10:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1019
1739524500000|2025-02-14 09:15:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|789
1739524800000|2025-02-14 09:20:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|2947
1739525100000|2025-02-14 09:25:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|653
1739525400000|2025-02-14 09:30:00|10626.4|10624.4|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|1000
1739525700000|2025-02-14 09:35:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1145
1739526000000|2025-02-14 09:40:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|585
1739526300000|2025-02-14 09:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|723
1739526600000|2025-02-14 09:50:00|10625.6|10623.6|10628|10626|10628.7|10626.7|10625.6|10623.6|647
1739526900000|2025-02-14 09:55:00|10628.7|10626.7|10629.5|10627.5|10630.3|10628.3|10628|10626|1709
1739527200000|2025-02-14 10:00:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|1776
1739527500000|2025-02-14 10:05:00|10629.5|10627.5|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1091
1739527800000|2025-02-14 10:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|228
1739528100000|2025-02-14 10:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|961
1739528400000|2025-02-14 10:20:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|588
1739528700000|2025-02-14 10:25:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|753
1739529000000|2025-02-14 10:30:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1032
1739529300000|2025-02-14 10:35:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|254
1739529600000|2025-02-14 10:40:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|188
1739529900000|2025-02-14 10:45:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|926
1739530200000|2025-02-14 10:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|520
1739530500000|2025-02-14 10:55:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|829
1739530800000|2025-02-14 11:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|928
1739531100000|2025-02-14 11:05:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|304
1739531400000|2025-02-14 11:10:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|609
1739531700000|2025-02-14 11:15:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|640
1739532000000|2025-02-14 11:20:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|205
1739532300000|2025-02-14 11:25:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|742
1739532600000|2025-02-14 11:30:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|593
1739532900000|2025-02-14 11:35:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|198
1739533200000|2025-02-14 11:40:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10627.2|10625.2|538
1739533500000|2025-02-14 11:45:00|10628|10626|10626.4|10624.4|10628|10626|10626.4|10624.4|736
1739533800000|2025-02-14 11:50:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|606
1739534100000|2025-02-14 11:55:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1561
1739534400000|2025-02-14 12:00:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10624.8|10622.8|595
1739534700000|2025-02-14 12:05:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|860
1739535000000|2025-02-14 12:10:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1018
1739535300000|2025-02-14 12:15:00|10625.6|10623.6|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|897
1739535600000|2025-02-14 12:20:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|887
1739535900000|2025-02-14 12:25:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|2666
1739536200000|2025-02-14 12:30:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1823
1739536500000|2025-02-14 12:35:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|2924
1739536800000|2025-02-14 12:40:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|821
1739537100000|2025-02-14 12:45:00|10628|10626|10628|10626|10628|10626|10628|10626|940
1739537400000|2025-02-14 12:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|2786
1739537700000|2025-02-14 12:55:00|10628.7|10626.7|10628|10626|10630.3|10628.3|10628|10626|4249
1739538000000|2025-02-14 13:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|3260
1739538300000|2025-02-14 13:05:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|3294
1739538600000|2025-02-14 13:10:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1010
1739538900000|2025-02-14 13:15:00|10628.7|10626.7|10628|10626|10630.3|10628.3|10628|10626|4475
1739539200000|2025-02-14 13:20:00|10627.2|10625.2|10630.3|10628.3|10630.3|10628.3|10627.2|10625.2|3794
1739539500000|2025-02-14 13:25:00|10631.1|10629.1|10631.5|10629.5|10634.2|10632.2|10630.3|10628.3|7971
1739539800000|2025-02-14 13:30:00|10631.1|10629.1|10643.6|10641.6|10647.1|10645.1|10631.1|10629.1|20389
1739540100000|2025-02-14 13:35:00|10644.4|10642.4|10644.4|10642.4|10645.9|10643.9|10642|10640|12348
1739540400000|2025-02-14 13:40:00|10645.1|10643.1|10647.5|10645.5|10648.3|10646.3|10645.1|10643.1|10057
1739540700000|2025-02-14 13:45:00|10648.3|10646.3|10649.8|10647.8|10650.6|10648.6|10645.1|10643.1|13011
1739541000000|2025-02-14 13:50:00|10649|10647|10652.2|10650.2|10652.2|10650.2|10649|10647|8181
1739541300000|2025-02-14 13:55:00|10653|10651|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|10274
1739541600000|2025-02-14 14:00:00|10651.4|10649.4|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|6480
1739541900000|2025-02-14 14:05:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|6461
1739542200000|2025-02-14 14:10:00|10653.7|10651.7|10655.3|10653.3|10656.1|10654.1|10653.7|10651.7|4897
1739542500000|2025-02-14 14:15:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10653|10651|4435
1739542800000|2025-02-14 14:20:00|10654.5|10652.5|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|5201
1739543100000|2025-02-14 14:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|3879
1739543400000|2025-02-14 14:30:00|10654.1|10652.1|10652.2|10650.2|10654.5|10652.5|10652.2|10650.2|5930
1739543700000|2025-02-14 14:35:00|10653|10651|10653|10651|10653|10651|10650.6|10648.6|3502
1739544000000|2025-02-14 14:40:00|10653.7|10651.7|10649.8|10647.8|10653.7|10651.7|10649.8|10647.8|3333
1739544300000|2025-02-14 14:45:00|10650.6|10648.6|10650.6|10648.6|10653|10651|10649.8|10647.8|5486
1739544600000|2025-02-14 14:50:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|2871
1739544900000|2025-02-14 14:55:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|3789
1739545200000|2025-02-14 15:00:00|10651.4|10649.4|10653|10651|10653.7|10651.7|10651.4|10649.4|2819
1739545500000|2025-02-14 15:05:00|10652.6|10650.6|10650.6|10648.6|10653|10651|10650.6|10648.6|2832
1739545800000|2025-02-14 15:10:00|10651.4|10649.4|10652.2|10650.2|10653.7|10651.7|10651.4|10649.4|4332
1739546100000|2025-02-14 15:15:00|10651.4|10649.4|10653|10651|10653|10651|10651.4|10649.4|2354
1739546400000|2025-02-14 15:20:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10652.2|10650.2|1671
1739546700000|2025-02-14 15:25:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|5303
1739547000000|2025-02-14 15:30:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|5258
1739547300000|2025-02-14 15:35:00|10654.5|10652.5|10656.9|10654.9|10656.9|10654.9|10654.5|10652.5|6027
1739547600000|2025-02-14 15:40:00|10656.1|10654.1|10656.9|10654.9|10656.9|10654.9|10655.3|10653.3|4378
1739547900000|2025-02-14 15:45:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|7936
1739548200000|2025-02-14 15:50:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10656.1|10654.1|4661
1739548500000|2025-02-14 15:55:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|10525
1739548800000|2025-02-14 16:00:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|4156
1739549100000|2025-02-14 16:05:00|10659.2|10657.2|10659.2|10657.2|10659.2|10657.2|10657.6|10655.6|5803
1739549400000|2025-02-14 16:10:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|5839
1739549700000|2025-02-14 16:15:00|10660|10658|10659.2|10657.2|10660|10658|10659.2|10657.2|2582
1739550000000|2025-02-14 16:20:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10659.2|10657.2|7562
1739550300000|2025-02-14 16:25:00|10660|10658|10660.8|10658.8|10661.5|10659.5|10660|10658|3655
1739550600000|2025-02-14 16:30:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10660|10658|2415
1739550900000|2025-02-14 16:35:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660|10658|5695
1739551200000|2025-02-14 16:40:00|10660|10658|10659.2|10657.2|10660.8|10658.8|10659.2|10657.2|2828
1739551500000|2025-02-14 16:45:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1068
1739551800000|2025-02-14 16:50:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2428
1739552100000|2025-02-14 16:55:00|10659.2|10657.2|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|1745
1739552400000|2025-02-14 17:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|1711
1739552700000|2025-02-14 17:05:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|3880
1739553000000|2025-02-14 17:10:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1359
1739553300000|2025-02-14 17:15:00|10656.9|10654.9|10654.5|10652.5|10656.9|10654.9|10654.5|10652.5|4630
1739553600000|2025-02-14 17:20:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|41159
1739553900000|2025-02-14 17:25:00|10653.7|10651.7|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|3887
1739554200000|2025-02-14 17:30:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1365
1739554500000|2025-02-14 17:35:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2035
1739554800000|2025-02-14 17:40:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2919
1739555100000|2025-02-14 17:45:00|10655.3|10653.3|10654.5|10652.5|10656.1|10654.1|10654.5|10652.5|664
1739555400000|2025-02-14 17:50:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2831
1739555700000|2025-02-14 17:55:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|2068
1739556000000|2025-02-14 18:00:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|1538
1739556300000|2025-02-14 18:05:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1447
1739556600000|2025-02-14 18:10:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1402
1739556900000|2025-02-14 18:15:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1419
1739557200000|2025-02-14 18:20:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1350
1739557500000|2025-02-14 18:25:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1695
1739557800000|2025-02-14 18:30:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|1303
1739558100000|2025-02-14 18:35:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|1858
1739558400000|2025-02-14 18:40:00|10654.9|10652.9|10653.7|10651.7|10655.3|10653.3|10653.7|10651.7|1094
1739558700000|2025-02-14 18:45:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1719
1739559000000|2025-02-14 18:50:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|1162
1739559300000|2025-02-14 18:55:00|||||||||3900
1739559600000|2025-02-14 19:00:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|1927
1739559900000|2025-02-14 19:05:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|1735
1739560200000|2025-02-14 19:10:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|1623
1739560500000|2025-02-14 19:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|693
1739560800000|2025-02-14 19:20:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|2320
1739561100000|2025-02-14 19:25:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|2646
1739561400000|2025-02-14 19:30:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|2478
1739561700000|2025-02-14 19:35:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10652.2|10650.2|3285
1739562000000|2025-02-14 19:40:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|705
1739562300000|2025-02-14 19:45:00|10653.7|10651.7|10653|10651|10653.7|10651.7|10653|10651|933
1739562600000|2025-02-14 19:50:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1419
1739562900000|2025-02-14 19:55:00|10653.7|10651.7|10651.4|10649.4|10653.7|10651.7|10651.4|10649.4|7552
1739563200000|2025-02-14 20:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|2394
1739563500000|2025-02-14 20:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|3000
1739563800000|2025-02-14 20:10:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1362
1739564100000|2025-02-14 20:15:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|734
1739564400000|2025-02-14 20:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|658
1739564700000|2025-02-14 20:25:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|2247
1739565000000|2025-02-14 20:30:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|1548
1739565300000|2025-02-14 20:35:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|1503
1739565600000|2025-02-14 20:40:00|10649|10647|10649|10647|10649|10647|10649|10647|2711
1739565900000|2025-02-14 20:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|3494
1739566200000|2025-02-14 20:50:00|||||||||2247
1739566500000|2025-02-14 20:55:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|3495
1739566800000|2025-02-14 21:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|4324
1739567100000|2025-02-14 21:05:00|10649|10647|10649|10647|10649|10647|10649|10647|518
1739567400000|2025-02-14 21:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|879
1739567700000|2025-02-14 21:15:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|750
1739568000000|2025-02-14 21:20:00|||||||||647
1739568300000|2025-02-14 21:25:00|||||||||2891
1739568600000|2025-02-14 21:30:00|||||||||665
1739568900000|2025-02-14 21:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|905
1739569200000|2025-02-14 21:40:00|||||||||418
1739569500000|2025-02-14 21:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|2413
1739569800000|2025-02-14 21:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|1157
1739570100000|2025-02-14 21:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|3769
1739746800000|2025-02-16 23:00:00|10653|10651|10652.2|10650.2|10653|10651|10651|10649|2067
1739747100000|2025-02-16 23:05:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|394
1739747400000|2025-02-16 23:10:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|569
1739747700000|2025-02-16 23:15:00|||||||||475
1739748000000|2025-02-16 23:20:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|1120
1739748300000|2025-02-16 23:25:00|10653|10651|10653|10651|10653|10651|10653|10651|304
1739748600000|2025-02-16 23:30:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|202
1739748900000|2025-02-16 23:35:00|||||||||53
1739749200000|2025-02-16 23:40:00|||||||||18
1739749800000|2025-02-16 23:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|71
1739750100000|2025-02-16 23:55:00|||||||||244
1739750400000|2025-02-17 00:00:00|||||||||85
1739750700000|2025-02-17 00:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|308
1739751000000|2025-02-17 00:10:00|10650.2|10648.2|10649.8|10647.8|10650.2|10648.2|10649.8|10647.8|665
1739751300000|2025-02-17 00:15:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|456
1739751600000|2025-02-17 00:20:00|10649|10647|10649|10647|10649|10647|10649|10647|455
1739751900000|2025-02-17 00:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|314
1739752200000|2025-02-17 00:30:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|1344
1739752500000|2025-02-17 00:35:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|754
1739752800000|2025-02-17 00:40:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|113
1739753100000|2025-02-17 00:45:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|338
1739753400000|2025-02-17 00:50:00|||||||||113
1739753700000|2025-02-17 00:55:00|||||||||35
1739754000000|2025-02-17 01:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|117
1739754300000|2025-02-17 01:05:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|66
1739754600000|2025-02-17 01:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|271
1739754900000|2025-02-17 01:15:00|10647.1|10645.1|10646.7|10644.7|10647.1|10645.1|10646.7|10644.7|37
1739755200000|2025-02-17 01:20:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|487
1739755500000|2025-02-17 01:25:00|||||||||115
1739755800000|2025-02-17 01:30:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|89
1739756100000|2025-02-17 01:35:00|||||||||136
1739756400000|2025-02-17 01:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|1129
1739756700000|2025-02-17 01:45:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|91
1739757000000|2025-02-17 01:50:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|192
1739757300000|2025-02-17 01:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1143
1739757600000|2025-02-17 02:00:00|||||||||511
1739757900000|2025-02-17 02:05:00|||||||||13
1739758200000|2025-02-17 02:10:00|||||||||38
1739758500000|2025-02-17 02:15:00|||||||||54
1739758800000|2025-02-17 02:20:00|||||||||64
1739759100000|2025-02-17 02:25:00|||||||||25
1739759400000|2025-02-17 02:30:00|||||||||21
1739759700000|2025-02-17 02:35:00|||||||||54
1739760000000|2025-02-17 02:40:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|101
1739760300000|2025-02-17 02:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|12
1739760600000|2025-02-17 02:50:00|||||||||7
1739760900000|2025-02-17 02:55:00|||||||||42
1739761200000|2025-02-17 03:00:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|1252
1739761500000|2025-02-17 03:05:00|||||||||77
1739761800000|2025-02-17 03:10:00|||||||||200
1739762100000|2025-02-17 03:15:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|487
1739762400000|2025-02-17 03:20:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|251
1739762700000|2025-02-17 03:25:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|228
1739763000000|2025-02-17 03:30:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|129
1739763300000|2025-02-17 03:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|202
1739763600000|2025-02-17 03:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|55
1739763900000|2025-02-17 03:45:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|79
1739764200000|2025-02-17 03:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|47
1739764500000|2025-02-17 03:55:00|||||||||49
1739764800000|2025-02-17 04:00:00|||||||||44
1739765100000|2025-02-17 04:05:00|||||||||8
1739765400000|2025-02-17 04:10:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|110
1739765700000|2025-02-17 04:15:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|90
1739766000000|2025-02-17 04:20:00|||||||||6
1739766300000|2025-02-17 04:25:00|||||||||3
1739766600000|2025-02-17 04:30:00|||||||||53
1739766900000|2025-02-17 04:35:00|||||||||271
1739767800000|2025-02-17 04:50:00|||||||||7
1739768400000|2025-02-17 05:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|599
1739769000000|2025-02-17 05:10:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|138
1739769300000|2025-02-17 05:15:00|||||||||160
1739769600000|2025-02-17 05:20:00|||||||||1
1739769900000|2025-02-17 05:25:00|||||||||81
1739770200000|2025-02-17 05:30:00|||||||||765
1739770500000|2025-02-17 05:35:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|148
1739770800000|2025-02-17 05:40:00|10645.5|10643.5|10645.5|10643.5|10645.5|10643.5|10645.5|10643.5|1246
1739771100000|2025-02-17 05:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|677
1739771400000|2025-02-17 05:50:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|968
1739771700000|2025-02-17 05:55:00|||||||||254
1739772300000|2025-02-17 06:05:00|||||||||99
1739772600000|2025-02-17 06:10:00|||||||||37
1739772900000|2025-02-17 06:15:00|||||||||88
1739773200000|2025-02-17 06:20:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|48
1739773500000|2025-02-17 06:25:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|975
1739773800000|2025-02-17 06:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|727
1739774100000|2025-02-17 06:35:00|||||||||87
1739774400000|2025-02-17 06:40:00|||||||||160
1739775000000|2025-02-17 06:50:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|225
1739775300000|2025-02-17 06:55:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|418
1739775600000|2025-02-17 07:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|469
1739775900000|2025-02-17 07:05:00|||||||||162
1739776200000|2025-02-17 07:10:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|253
1739776500000|2025-02-17 07:15:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|83
1739776800000|2025-02-17 07:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|85
1739777100000|2025-02-17 07:25:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|460
1739777400000|2025-02-17 07:30:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|2907
1739777700000|2025-02-17 07:35:00|||||||||31
1739778000000|2025-02-17 07:40:00|||||||||121
1739778300000|2025-02-17 07:45:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|420
1739778600000|2025-02-17 07:50:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|952
1739778900000|2025-02-17 07:55:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1970
1739779200000|2025-02-17 08:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|512
1739779500000|2025-02-17 08:05:00|||||||||668
1739779800000|2025-02-17 08:10:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|422
1739780100000|2025-02-17 08:15:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|395
1739780400000|2025-02-17 08:20:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|723
1739780700000|2025-02-17 08:25:00|||||||||20
1739781000000|2025-02-17 08:30:00|||||||||468
1739781300000|2025-02-17 08:35:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1495
1739781600000|2025-02-17 08:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|57
1739781900000|2025-02-17 08:45:00|||||||||59
1739782200000|2025-02-17 08:50:00|||||||||635
1739782500000|2025-02-17 08:55:00|||||||||218
1739782800000|2025-02-17 09:00:00|||||||||61
1739783100000|2025-02-17 09:05:00|||||||||73
1739783400000|2025-02-17 09:10:00|||||||||188
1739783700000|2025-02-17 09:15:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|660
1739784000000|2025-02-17 09:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|134
1739784300000|2025-02-17 09:25:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|522
1739784600000|2025-02-17 09:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|801
1739784900000|2025-02-17 09:35:00|||||||||33
1739785200000|2025-02-17 09:40:00|||||||||60
1739785500000|2025-02-17 09:45:00|||||||||155
1739785800000|2025-02-17 09:50:00|||||||||32
1739786100000|2025-02-17 09:55:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|251
1739786400000|2025-02-17 10:00:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|42
1739786700000|2025-02-17 10:05:00|||||||||306
1739787000000|2025-02-17 10:10:00|||||||||329
1739787300000|2025-02-17 10:15:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|84
1739787600000|2025-02-17 10:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|502
1739787900000|2025-02-17 10:25:00|||||||||338
1739788200000|2025-02-17 10:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|129
1739788500000|2025-02-17 10:35:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|636
1739788800000|2025-02-17 10:40:00|||||||||574
1739789100000|2025-02-17 10:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|962
1739789400000|2025-02-17 10:50:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|270
1739789700000|2025-02-17 10:55:00|||||||||88
1739790000000|2025-02-17 11:00:00|||||||||279
1739790300000|2025-02-17 11:05:00|10647.1|10645.1|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1094
1739790600000|2025-02-17 11:10:00|||||||||487
1739790900000|2025-02-17 11:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1423
1739791200000|2025-02-17 11:20:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|554
1739791500000|2025-02-17 11:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|578
1739791800000|2025-02-17 11:30:00|||||||||461
1739792100000|2025-02-17 11:35:00|||||||||412
1739792400000|2025-02-17 11:40:00|10649|10647|10649|10647|10649|10647|10649|10647|505
1739792700000|2025-02-17 11:45:00|||||||||589
1739793000000|2025-02-17 11:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|419
1739793300000|2025-02-17 11:55:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1220
1739793600000|2025-02-17 12:00:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1441
1739793900000|2025-02-17 12:05:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|258
1739794200000|2025-02-17 12:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|345
1739794500000|2025-02-17 12:15:00|||||||||683
1739794800000|2025-02-17 12:20:00|||||||||536
1739795100000|2025-02-17 12:25:00|||||||||151
1739795400000|2025-02-17 12:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1092
1739795700000|2025-02-17 12:35:00|||||||||356
1739796000000|2025-02-17 12:40:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|517
1739796300000|2025-02-17 12:45:00|||||||||85
1739796600000|2025-02-17 12:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|335
1739796900000|2025-02-17 12:55:00|||||||||6
1739797200000|2025-02-17 13:00:00|||||||||120
1739797500000|2025-02-17 13:05:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|935
1739797800000|2025-02-17 13:10:00|||||||||131
1739798100000|2025-02-17 13:15:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|1057
1739798400000|2025-02-17 13:20:00|10649|10647|10649|10647|10649|10647|10649|10647|841
1739798700000|2025-02-17 13:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1207
1739799000000|2025-02-17 13:30:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|448
1739799300000|2025-02-17 13:35:00|||||||||90
1739799600000|2025-02-17 13:40:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|447
1739799900000|2025-02-17 13:45:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649|10647|1337
1739800200000|2025-02-17 13:50:00|||||||||80
1739800500000|2025-02-17 13:55:00|||||||||6
1739800800000|2025-02-17 14:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|665
1739801100000|2025-02-17 14:05:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|536
1739801400000|2025-02-17 14:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|744
1739801700000|2025-02-17 14:15:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|156
1739802000000|2025-02-17 14:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|98
1739802300000|2025-02-17 14:25:00|||||||||73
1739802600000|2025-02-17 14:30:00|||||||||314
1739802900000|2025-02-17 14:35:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|191
1739803200000|2025-02-17 14:40:00|||||||||282
1739803500000|2025-02-17 14:45:00|||||||||29
1739803800000|2025-02-17 14:50:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|238
1739804100000|2025-02-17 14:55:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|400
1739804400000|2025-02-17 15:00:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|204
1739804700000|2025-02-17 15:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|160
1739805000000|2025-02-17 15:10:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|91
1739805300000|2025-02-17 15:15:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|162
1739805600000|2025-02-17 15:20:00|||||||||114
1739805900000|2025-02-17 15:25:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|1388
1739806200000|2025-02-17 15:30:00|||||||||187
1739806500000|2025-02-17 15:35:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|939
1739806800000|2025-02-17 15:40:00|10649.8|10647.8|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|347
1739807100000|2025-02-17 15:45:00|||||||||9
1739807400000|2025-02-17 15:50:00|||||||||41
1739807700000|2025-02-17 15:55:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|85
1739808000000|2025-02-17 16:00:00|||||||||595
1739808300000|2025-02-17 16:05:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|163
1739808600000|2025-02-17 16:10:00|||||||||151
1739808900000|2025-02-17 16:15:00|||||||||214
1739809200000|2025-02-17 16:20:00|||||||||35
1739809500000|2025-02-17 16:25:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|531
1739809800000|2025-02-17 16:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|66
1739810100000|2025-02-17 16:35:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|146
1739810400000|2025-02-17 16:40:00|||||||||50
1739810700000|2025-02-17 16:45:00|||||||||8
1739811000000|2025-02-17 16:50:00|||||||||1
1739811300000|2025-02-17 16:55:00|||||||||3
1739811600000|2025-02-17 17:00:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|107
1739811900000|2025-02-17 17:05:00|||||||||39
1739812200000|2025-02-17 17:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|143
1739812500000|2025-02-17 17:15:00|||||||||103
1739812800000|2025-02-17 17:20:00|||||||||66
1739813100000|2025-02-17 17:25:00|||||||||60
1739813400000|2025-02-17 17:30:00|||||||||5257
1739813700000|2025-02-17 17:35:00|||||||||246
1739814000000|2025-02-17 17:40:00|||||||||6
1739814300000|2025-02-17 17:45:00|||||||||303
1739814600000|2025-02-17 17:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|142
1739814900000|2025-02-17 17:55:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|929
1739833200000|2025-02-17 23:00:00|10653|10651|10649.8|10647.8|10653|10651|10648.3|10646.3|911
1739833500000|2025-02-17 23:05:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|218
1739833800000|2025-02-17 23:10:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|111
1739834100000|2025-02-17 23:15:00|||||||||153
1739834400000|2025-02-17 23:20:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|405
1739834700000|2025-02-17 23:25:00|||||||||70
1739835000000|2025-02-17 23:30:00|10649|10647|10649|10647|10649|10647|10649|10647|323
1739835300000|2025-02-17 23:35:00|||||||||258
1739835600000|2025-02-17 23:40:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|597
1739835900000|2025-02-17 23:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|178
1739836200000|2025-02-17 23:50:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|408
1739836500000|2025-02-17 23:55:00|||||||||38
1739836800000|2025-02-18 00:00:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|351
1739837100000|2025-02-18 00:05:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|460
1739837400000|2025-02-18 00:10:00|10648.3|10646.3|10649|10647|10649|10647|10647.5|10645.5|584
1739837700000|2025-02-18 00:15:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|600
1739838000000|2025-02-18 00:20:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|77
1739838300000|2025-02-18 00:25:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|501
1739838600000|2025-02-18 00:30:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|254
1739838900000|2025-02-18 00:35:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|2094
1739839200000|2025-02-18 00:40:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|343
1739839500000|2025-02-18 00:45:00|10646.7|10644.7|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1438
1739839800000|2025-02-18 00:50:00|||||||||108
1739840100000|2025-02-18 00:55:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|309
1739840400000|2025-02-18 01:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|66
1739840700000|2025-02-18 01:05:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|585
1739841000000|2025-02-18 01:10:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|564
1739841300000|2025-02-18 01:15:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10644.4|10642.4|380
1739841600000|2025-02-18 01:20:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|493
1739841900000|2025-02-18 01:25:00|||||||||20
1739842200000|2025-02-18 01:30:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|46
1739842500000|2025-02-18 01:35:00|||||||||176
1739842800000|2025-02-18 01:40:00|||||||||125
1739843100000|2025-02-18 01:45:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|554
1739843400000|2025-02-18 01:50:00|||||||||42
1739843700000|2025-02-18 01:55:00|||||||||84
1739844000000|2025-02-18 02:00:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|1279
1739844300000|2025-02-18 02:05:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|32659
1739844600000|2025-02-18 02:10:00|10644|10642|10644.4|10642.4|10644.4|10642.4|10644|10642|529
1739844900000|2025-02-18 02:15:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|184
1739845200000|2025-02-18 02:20:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|328
1739845500000|2025-02-18 02:25:00|10642.8|10640.8|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|602
1739845800000|2025-02-18 02:30:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|208
1739846100000|2025-02-18 02:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|188
1739846400000|2025-02-18 02:40:00|10642|10640|10642|10640|10642|10640|10642|10640|2328
1739846700000|2025-02-18 02:45:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|354
1739847000000|2025-02-18 02:50:00|||||||||1
1739847300000|2025-02-18 02:55:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|513
1739847600000|2025-02-18 03:00:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|252
1739847900000|2025-02-18 03:05:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|392
1739848200000|2025-02-18 03:10:00|||||||||261
1739848500000|2025-02-18 03:15:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|720
1739848800000|2025-02-18 03:20:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|434
1739849100000|2025-02-18 03:25:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|514
1739849400000|2025-02-18 03:30:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|1360
1739849700000|2025-02-18 03:35:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1065
1739850000000|2025-02-18 03:40:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|177
1739850300000|2025-02-18 03:45:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|532
1739850600000|2025-02-18 03:50:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|550
1739850900000|2025-02-18 03:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|618
1739851200000|2025-02-18 04:00:00|10642|10640|10642|10640|10642|10640|10642|10640|90
1739851500000|2025-02-18 04:05:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|161
1739851800000|2025-02-18 04:10:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|108
1739852100000|2025-02-18 04:15:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|59
1739852400000|2025-02-18 04:20:00|||||||||170
1739852700000|2025-02-18 04:25:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|220
1739853000000|2025-02-18 04:30:00|10642.8|10640.8|10640.5|10638.5|10642.8|10640.8|10640.5|10638.5|122
1739853300000|2025-02-18 04:35:00|||||||||122
1739853600000|2025-02-18 04:40:00|||||||||129
1739853900000|2025-02-18 04:45:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|91
1739854200000|2025-02-18 04:50:00|||||||||132
1739854500000|2025-02-18 04:55:00|||||||||455
1739854800000|2025-02-18 05:00:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|465
1739855100000|2025-02-18 05:05:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|400
1739855400000|2025-02-18 05:10:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|83
1739855700000|2025-02-18 05:15:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|169
1739856000000|2025-02-18 05:20:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|857
1739856300000|2025-02-18 05:25:00|||||||||555
1739856600000|2025-02-18 05:30:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|162
1739856900000|2025-02-18 05:35:00|||||||||416
1739857200000|2025-02-18 05:40:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|359
1739857500000|2025-02-18 05:45:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|242
1739857800000|2025-02-18 05:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|708
1739858100000|2025-02-18 05:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|75
1739858400000|2025-02-18 06:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|53
1739858700000|2025-02-18 06:05:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|166
1739859000000|2025-02-18 06:10:00|||||||||76
1739859300000|2025-02-18 06:15:00|||||||||69
1739859600000|2025-02-18 06:20:00|10642|10640|10642|10640|10642|10640|10642|10640|31
1739859900000|2025-02-18 06:25:00|||||||||275
1739860200000|2025-02-18 06:30:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|171
1739860500000|2025-02-18 06:35:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|220
1739860800000|2025-02-18 06:40:00|10642|10640|10642|10640|10642|10640|10642|10640|715
1739861100000|2025-02-18 06:45:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|228
1739861400000|2025-02-18 06:50:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|116
1739861700000|2025-02-18 06:55:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|279
1739862000000|2025-02-18 07:00:00|10641.2|10639.2|10642|10640|10642|10640|10641.2|10639.2|422
1739862300000|2025-02-18 07:05:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|386
1739862600000|2025-02-18 07:10:00|10642|10640|10641.2|10639.2|10642|10640|10640.5|10638.5|935
1739862900000|2025-02-18 07:15:00|10642|10640|10642|10640|10642|10640|10642|10640|37
1739863200000|2025-02-18 07:20:00|||||||||448
1739863500000|2025-02-18 07:25:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|1057
1739863800000|2025-02-18 07:30:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|225
1739864100000|2025-02-18 07:35:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|753
1739864400000|2025-02-18 07:40:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|174
1739864700000|2025-02-18 07:45:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1105
1739865000000|2025-02-18 07:50:00|10642|10640|10642|10640|10642.8|10640.8|10642|10640|680
1739865300000|2025-02-18 07:55:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|664
1739865600000|2025-02-18 08:00:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|2307
1739865900000|2025-02-18 08:05:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1674
1739866200000|2025-02-18 08:10:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|1251
1739866500000|2025-02-18 08:15:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|511
1739866800000|2025-02-18 08:20:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|1169
1739867100000|2025-02-18 08:25:00|10641.2|10639.2|10639.7|10637.7|10641.2|10639.2|10639.7|10637.7|852
1739867400000|2025-02-18 08:30:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|648
1739867700000|2025-02-18 08:35:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|804
1739868000000|2025-02-18 08:40:00|10642|10640|10642|10640|10642|10640|10642|10640|22650
1739868300000|2025-02-18 08:45:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|586
1739868600000|2025-02-18 08:50:00|10642|10640|10640.5|10638.5|10642|10640|10640.5|10638.5|2004
1739868900000|2025-02-18 08:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|134
1739869200000|2025-02-18 09:00:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|227
1739869500000|2025-02-18 09:05:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|580
1739869800000|2025-02-18 09:10:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|2340
1739870100000|2025-02-18 09:15:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|3503
1739870400000|2025-02-18 09:20:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|803
1739870700000|2025-02-18 09:25:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|847
1739871000000|2025-02-18 09:30:00|10642|10640|10642|10640|10642|10640|10642|10640|220
1739871300000|2025-02-18 09:35:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|848
1739871600000|2025-02-18 09:40:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|744
1739871900000|2025-02-18 09:45:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|511
1739872200000|2025-02-18 09:50:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|511
1739872500000|2025-02-18 09:55:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|735
1739872800000|2025-02-18 10:00:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1554
1739873100000|2025-02-18 10:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1722
1739873400000|2025-02-18 10:10:00|||||||||57
1739873700000|2025-02-18 10:15:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|710
1739874000000|2025-02-18 10:20:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10640.5|10638.5|443
1739874300000|2025-02-18 10:25:00|10642|10640|10642|10640|10642|10640|10641.2|10639.2|520
1739874600000|2025-02-18 10:30:00|10641.2|10639.2|10642|10640|10642.8|10640.8|10641.2|10639.2|1287
1739874900000|2025-02-18 10:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642|10640|1695
1739875200000|2025-02-18 10:40:00|10642|10640|10642|10640|10642|10640|10642|10640|251
1739875500000|2025-02-18 10:45:00|10642.8|10640.8|10642|10640|10642.8|10640.8|10642|10640|751
1739875800000|2025-02-18 10:50:00|10642.8|10640.8|10641.2|10639.2|10642.8|10640.8|10641.2|10639.2|1030
1739876100000|2025-02-18 10:55:00|10642|10640|10641.2|10639.2|10642|10640|10641.2|10639.2|549
1739876400000|2025-02-18 11:00:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|1444
1739876700000|2025-02-18 11:05:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|636
1739877000000|2025-02-18 11:10:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|303
1739877300000|2025-02-18 11:15:00|||||||||77
1739877600000|2025-02-18 11:20:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|375
1739877900000|2025-02-18 11:25:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|626
1739878200000|2025-02-18 11:30:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|613
1739878500000|2025-02-18 11:35:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|617
1739878800000|2025-02-18 11:40:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|317
1739879100000|2025-02-18 11:45:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|684
1739879400000|2025-02-18 11:50:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|360
1739879700000|2025-02-18 11:55:00|10638.1|10636.1|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|868
1739880000000|2025-02-18 12:00:00|||||||||1062
1739880300000|2025-02-18 12:05:00|10638.1|10636.1|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|1221
1739880600000|2025-02-18 12:10:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1017
1739880900000|2025-02-18 12:15:00|10638.1|10636.1|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1890
1739881200000|2025-02-18 12:20:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1881
1739881500000|2025-02-18 12:25:00|||||||||347
1739881800000|2025-02-18 12:30:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|1778
1739882100000|2025-02-18 12:35:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|338
1739882400000|2025-02-18 12:40:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635|10633|2280
1739882700000|2025-02-18 12:45:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10635.8|10633.8|820
1739883000000|2025-02-18 12:50:00|10637.3|10635.3|10637.3|10635.3|10638.1|10636.1|10637.3|10635.3|1167
1739883300000|2025-02-18 12:55:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|2778
1739883600000|2025-02-18 13:00:00|10637.3|10635.3|10635|10633|10637.3|10635.3|10635|10633|3347
1739883900000|2025-02-18 13:05:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|1453
1739884200000|2025-02-18 13:10:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635|10633|2577
1739884500000|2025-02-18 13:15:00|10635|10633|10636.5|10634.5|10636.5|10634.5|10635|10633|1292
1739884800000|2025-02-18 13:20:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|4033
1739885100000|2025-02-18 13:25:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|7321
1739885400000|2025-02-18 13:30:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|5739
1739885700000|2025-02-18 13:35:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10636.5|10634.5|2934
1739886000000|2025-02-18 13:40:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|29967
1739886300000|2025-02-18 13:45:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|6195
1739886600000|2025-02-18 13:50:00|10636.9|10634.9|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|5583
1739886900000|2025-02-18 13:55:00|10636.5|10634.5|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1967
1739887200000|2025-02-18 14:00:00|10637.3|10635.3|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|64672
1739887500000|2025-02-18 14:05:00|10637.3|10635.3|10638.1|10636.1|10638.9|10636.9|10635.8|10633.8|5916
1739887800000|2025-02-18 14:10:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10636.5|10634.5|8534
1739888100000|2025-02-18 14:15:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1413
1739888400000|2025-02-18 14:20:00|10635|10633|10636.5|10634.5|10637.3|10635.3|10635|10633|7696
1739888700000|2025-02-18 14:25:00|10637.3|10635.3|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|1105
1739889000000|2025-02-18 14:30:00|10636.5|10634.5|10635|10633|10636.5|10634.5|10635|10633|1756
1739889300000|2025-02-18 14:35:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635|10633|3187
1739889600000|2025-02-18 14:40:00|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|10636.5|10634.5|911
1739889900000|2025-02-18 14:45:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|1667
1739890200000|2025-02-18 14:50:00|10637.3|10635.3|10639.7|10637.7|10639.7|10637.7|10637.3|10635.3|14188
1739890500000|2025-02-18 14:55:00|10638.9|10636.9|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2116
1739890800000|2025-02-18 15:00:00|10640.5|10638.5|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|1703
1739891100000|2025-02-18 15:05:00|10638.9|10636.9|10637.3|10635.3|10638.9|10636.9|10637.3|10635.3|2054
1739891400000|2025-02-18 15:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|3557
1739891700000|2025-02-18 15:15:00|10637.3|10635.3|10638.9|10636.9|10638.9|10636.9|10637.3|10635.3|2868
1739892000000|2025-02-18 15:20:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|1550
1739892300000|2025-02-18 15:25:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|2041
1739892600000|2025-02-18 15:30:00|10638.1|10636.1|10640.5|10638.5|10640.5|10638.5|10638.1|10636.1|4600
1739892900000|2025-02-18 15:35:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|7516
1739893200000|2025-02-18 15:40:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|3179
1739893500000|2025-02-18 15:45:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|4189
1739893800000|2025-02-18 15:50:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|2581
1739894100000|2025-02-18 15:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|2554
1739894400000|2025-02-18 16:00:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1695
1739894700000|2025-02-18 16:05:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|3413
1739895000000|2025-02-18 16:10:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|6719
1739895300000|2025-02-18 16:15:00|10637.3|10635.3|10636.5|10634.5|10638.1|10636.1|10636.5|10634.5|4504
1739895600000|2025-02-18 16:20:00|10636.9|10634.9|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|1193
1739895900000|2025-02-18 16:25:00|10635.8|10633.8|10637.3|10635.3|10637.3|10635.3|10635.8|10633.8|1826
1739896200000|2025-02-18 16:30:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635.8|10633.8|1478
1739896500000|2025-02-18 16:35:00|10635|10633|10635|10633|10635.8|10633.8|10635|10633|758
1739896800000|2025-02-18 16:40:00|10635.8|10633.8|10635|10633|10635.8|10633.8|10635|10633|851
1739897100000|2025-02-18 16:45:00|10634.2|10632.2|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|2593
1739897400000|2025-02-18 16:50:00|10632.6|10630.6|10633.4|10631.4|10634.2|10632.2|10632.6|10630.6|1494
1739897700000|2025-02-18 16:55:00|||||||||559
1739898000000|2025-02-18 17:00:00|10632.6|10630.6|10633.4|10631.4|10633.4|10631.4|10632.6|10630.6|1972
1739898300000|2025-02-18 17:05:00|10632.6|10630.6|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|2028
1739898600000|2025-02-18 17:10:00|10631.1|10629.1|10632.6|10630.6|10632.6|10630.6|10631.1|10629.1|2644
1739898900000|2025-02-18 17:15:00|10631.9|10629.9|10631.9|10629.9|10631.9|10629.9|10631.1|10629.1|3245
1739899200000|2025-02-18 17:20:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1782
1739899500000|2025-02-18 17:25:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10630.3|10628.3|2690
1739899800000|2025-02-18 17:30:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1438
1739900100000|2025-02-18 17:35:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1986
1739900400000|2025-02-18 17:40:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1557
1739900700000|2025-02-18 17:45:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|1354
1739901000000|2025-02-18 17:50:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10630.3|10628.3|1872
1739901300000|2025-02-18 17:55:00|||||||||774
1739901600000|2025-02-18 18:00:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|404
1739901900000|2025-02-18 18:05:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|2095
1739902200000|2025-02-18 18:10:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1731
1739902500000|2025-02-18 18:15:00|10629.5|10627.5|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1267
1739902800000|2025-02-18 18:20:00|||||||||385
1739903100000|2025-02-18 18:25:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|979
1739903400000|2025-02-18 18:30:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|2562
1739903700000|2025-02-18 18:35:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2174
1739904000000|2025-02-18 18:40:00|10627.2|10625.2|10628.7|10626.7|10628.7|10626.7|10627.2|10625.2|6377
1739904300000|2025-02-18 18:45:00|10628|10626|10628.7|10626.7|10628.7|10626.7|10628|10626|3084
1739904600000|2025-02-18 18:50:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|917
1739904900000|2025-02-18 18:55:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|2509
1739905200000|2025-02-18 19:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|4464
1739905500000|2025-02-18 19:05:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1342
1739905800000|2025-02-18 19:10:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1995
1739906100000|2025-02-18 19:15:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1944
1739906400000|2025-02-18 19:20:00|10630.3|10628.3|10628.7|10626.7|10630.3|10628.3|10628.7|10626.7|836
1739906700000|2025-02-18 19:25:00|||||||||4890
1739907000000|2025-02-18 19:30:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1206
1739907300000|2025-02-18 19:35:00|10629.5|10627.5|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|898
1739907600000|2025-02-18 19:40:00|10628|10626|10628|10626|10628|10626|10628|10626|7133
1739907900000|2025-02-18 19:45:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|9600
1739908200000|2025-02-18 19:50:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|77001
1739908500000|2025-02-18 19:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|2950
1739908800000|2025-02-18 20:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|3809
1739909100000|2025-02-18 20:05:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|1662
1739909400000|2025-02-18 20:10:00|||||||||1542
1739909700000|2025-02-18 20:15:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|3319
1739910000000|2025-02-18 20:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|3862
1739910300000|2025-02-18 20:25:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1681
1739910600000|2025-02-18 20:30:00|10623.3|10621.3|10625.6|10623.6|10625.6|10623.6|10623.3|10621.3|18726
1739910900000|2025-02-18 20:35:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|4594
1739911200000|2025-02-18 20:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|2434
1739911500000|2025-02-18 20:45:00|10623.3|10621.3|10624.8|10622.8|10624.8|10622.8|10623.3|10621.3|3446
1739911800000|2025-02-18 20:50:00|10624|10622|10624|10622|10624|10622|10623.3|10621.3|14231
1739912100000|2025-02-18 20:55:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|4660
1739912400000|2025-02-18 21:00:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|32376
1739912700000|2025-02-18 21:05:00|10624|10622|10623.3|10621.3|10624|10622|10623.3|10621.3|2701
1739913000000|2025-02-18 21:10:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1914
1739913300000|2025-02-18 21:15:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|1047
1739913600000|2025-02-18 21:20:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.1|10618.1|2090
1739913900000|2025-02-18 21:25:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|3171
1739914200000|2025-02-18 21:30:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1038
1739914500000|2025-02-18 21:35:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|750
1739914800000|2025-02-18 21:40:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1486
1739915100000|2025-02-18 21:45:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|2669
1739915400000|2025-02-18 21:50:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|2078
1739915700000|2025-02-18 21:55:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|1927
1739919600000|2025-02-18 23:00:00|10621.7|10619.7|10623.3|10621.3|10623.3|10621.3|10621.7|10619.7|1337
1739919900000|2025-02-18 23:05:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|277
1739920200000|2025-02-18 23:10:00|||||||||94
1739920500000|2025-02-18 23:15:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|75
1739920800000|2025-02-18 23:20:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|254
1739921100000|2025-02-18 23:25:00|||||||||100
1739921400000|2025-02-18 23:30:00|||||||||205
1739921700000|2025-02-18 23:35:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|649
1739922000000|2025-02-18 23:40:00|||||||||14
1739922300000|2025-02-18 23:45:00|||||||||198
1739922600000|2025-02-18 23:50:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|168
1739922900000|2025-02-18 23:55:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|245
1739923200000|2025-02-19 00:00:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|124
1739923500000|2025-02-19 00:05:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|348
1739923800000|2025-02-19 00:10:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|189
1739924100000|2025-02-19 00:15:00|10620.9|10618.9|10624.8|10622.8|10624.8|10622.8|10620.9|10618.9|822
1739924400000|2025-02-19 00:20:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|373
1739924700000|2025-02-19 00:25:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|614
1739925000000|2025-02-19 00:30:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|920
1739925300000|2025-02-19 00:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|467
1739925600000|2025-02-19 00:40:00|||||||||157
1739925900000|2025-02-19 00:45:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|328
1739926200000|2025-02-19 00:50:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|47
1739926500000|2025-02-19 00:55:00|||||||||79
1739926800000|2025-02-19 01:00:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|303
1739927100000|2025-02-19 01:05:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|200
1739927400000|2025-02-19 01:10:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624|10622|1176
1739927700000|2025-02-19 01:15:00|||||||||649
1739928000000|2025-02-19 01:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|329
1739928300000|2025-02-19 01:25:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|254
1739928600000|2025-02-19 01:30:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|454
1739928900000|2025-02-19 01:35:00|10624|10622|10624|10622|10624|10622|10624|10622|177
1739929200000|2025-02-19 01:40:00|||||||||70
1739929500000|2025-02-19 01:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|162
1739929800000|2025-02-19 01:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|117
1739930100000|2025-02-19 01:55:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|833
1739930400000|2025-02-19 02:00:00|10624|10622|10624|10622|10624|10622|10624|10622|296
1739930700000|2025-02-19 02:05:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|1080
1739931000000|2025-02-19 02:10:00|10625.2|10623.2|10625.6|10623.6|10625.6|10623.6|10625.2|10623.2|2046
1739931300000|2025-02-19 02:15:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|639
1739931600000|2025-02-19 02:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|273
1739931900000|2025-02-19 02:25:00|||||||||97
1739932200000|2025-02-19 02:30:00|||||||||69
1739932500000|2025-02-19 02:35:00|||||||||149
1739932800000|2025-02-19 02:40:00|||||||||82
1739933100000|2025-02-19 02:45:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|521
1739933400000|2025-02-19 02:50:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|157
1739933700000|2025-02-19 02:55:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|245
1739934000000|2025-02-19 03:00:00|||||||||354
1739934300000|2025-02-19 03:05:00|10624.8|10622.8|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|479
1739934600000|2025-02-19 03:10:00|||||||||23
1739934900000|2025-02-19 03:15:00|||||||||1038
1739935200000|2025-02-19 03:20:00|||||||||131
1739935500000|2025-02-19 03:25:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1725
1739935800000|2025-02-19 03:30:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|703
1739936100000|2025-02-19 03:35:00|||||||||635
1739936400000|2025-02-19 03:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|271
1739936700000|2025-02-19 03:45:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|955
1739937000000|2025-02-19 03:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|53
1739937300000|2025-02-19 03:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|278
1739937600000|2025-02-19 04:00:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|64
1739937900000|2025-02-19 04:05:00|||||||||75
1739938200000|2025-02-19 04:10:00|||||||||1
1739938500000|2025-02-19 04:15:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|476
1739938800000|2025-02-19 04:20:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|45
1739939100000|2025-02-19 04:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1596
1739939400000|2025-02-19 04:30:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|283
1739939700000|2025-02-19 04:35:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|403
1739940000000|2025-02-19 04:40:00|||||||||282
1739940300000|2025-02-19 04:45:00|10625.6|10623.6|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|206
1739940600000|2025-02-19 04:50:00|||||||||1
1739940900000|2025-02-19 04:55:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|180
1739941200000|2025-02-19 05:00:00|||||||||3
1739941500000|2025-02-19 05:05:00|||||||||61
1739941800000|2025-02-19 05:10:00|||||||||68
1739942100000|2025-02-19 05:15:00|||||||||248
1739942700000|2025-02-19 05:25:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|691
1739943000000|2025-02-19 05:30:00|||||||||32
1739943300000|2025-02-19 05:35:00|||||||||101
1739943600000|2025-02-19 05:40:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|87
1739943900000|2025-02-19 05:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|188
1739944200000|2025-02-19 05:50:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10
1739944500000|2025-02-19 05:55:00|||||||||105
1739944800000|2025-02-19 06:00:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|370
1739945100000|2025-02-19 06:05:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|482
1739945400000|2025-02-19 06:10:00|10626.4|10624.4|10627.2|10625.2|10627.2|10625.2|10626.4|10624.4|38
1739945700000|2025-02-19 06:15:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|354
1739946000000|2025-02-19 06:20:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|148
1739946600000|2025-02-19 06:30:00|||||||||3
1739946900000|2025-02-19 06:35:00|||||||||22
1739947200000|2025-02-19 06:40:00|10628|10626|10628|10626|10628|10626|10627.2|10625.2|572
1739947500000|2025-02-19 06:45:00|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|10627.2|10625.2|40
1739947800000|2025-02-19 06:50:00|||||||||116
1739948100000|2025-02-19 06:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|535
1739948400000|2025-02-19 07:00:00|10625.6|10623.6|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|1497
1739948700000|2025-02-19 07:05:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|245
1739949000000|2025-02-19 07:10:00|10624.8|10622.8|10624|10622|10625.6|10623.6|10624|10622|610
1739949300000|2025-02-19 07:15:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1932
1739949600000|2025-02-19 07:20:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|211
1739949900000|2025-02-19 07:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|747
1739950200000|2025-02-19 07:30:00|10624|10622|10624.8|10622.8|10625.6|10623.6|10623.3|10621.3|1919
1739950500000|2025-02-19 07:35:00|10625.6|10623.6|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|313
1739950800000|2025-02-19 07:40:00|10625.6|10623.6|10625.6|10623.6|10626|10624|10625.6|10623.6|385
1739951100000|2025-02-19 07:45:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|387
1739951400000|2025-02-19 07:50:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|206
1739951700000|2025-02-19 07:55:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|1637
1739952000000|2025-02-19 08:00:00|10627.2|10625.2|10626.4|10624.4|10627.2|10625.2|10626.4|10624.4|1150
1739952300000|2025-02-19 08:05:00|10625.6|10623.6|10627.2|10625.2|10627.2|10625.2|10625.6|10623.6|1267
1739952600000|2025-02-19 08:10:00|10626.4|10624.4|10626.4|10624.4|10626.4|10624.4|10625.6|10623.6|447
1739952900000|2025-02-19 08:15:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10623.3|10621.3|721
1739953200000|2025-02-19 08:20:00|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|10622.5|10620.5|1014
1739953500000|2025-02-19 08:25:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|302
1739953800000|2025-02-19 08:30:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|255
1739954100000|2025-02-19 08:35:00|10621.7|10619.7|10622.5|10620.5|10622.5|10620.5|10621.7|10619.7|438
1739954400000|2025-02-19 08:40:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|763
1739954700000|2025-02-19 08:45:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|819
1739955000000|2025-02-19 08:50:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|366
1739955300000|2025-02-19 08:55:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|276
1739955600000|2025-02-19 09:00:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|786
1739955900000|2025-02-19 09:05:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1619
1739956200000|2025-02-19 09:10:00|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|10620.9|10618.9|256
1739956500000|2025-02-19 09:15:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|7665
1739956800000|2025-02-19 09:20:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|530
1739957100000|2025-02-19 09:25:00|10621.3|10619.3|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|2080
1739957400000|2025-02-19 09:30:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|2198
1739957700000|2025-02-19 09:35:00|10622.5|10620.5|10624|10622|10624|10622|10622.5|10620.5|2119
1739958000000|2025-02-19 09:40:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|1510
1739958300000|2025-02-19 09:45:00|10623.3|10621.3|10624|10622|10624|10622|10623.3|10621.3|3547
1739958600000|2025-02-19 09:50:00|10624.4|10622.4|10624|10622|10624.8|10622.8|10623.3|10621.3|1871
1739958900000|2025-02-19 09:55:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|803
1739959200000|2025-02-19 10:00:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|127
1739959500000|2025-02-19 10:05:00|||||||||205
1739959800000|2025-02-19 10:10:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|957
1739960100000|2025-02-19 10:15:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|273
1739960400000|2025-02-19 10:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10621.7|10619.7|85
1739960700000|2025-02-19 10:25:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|2371
1739961000000|2025-02-19 10:30:00|10623.3|10621.3|10624|10622|10624|10622|10622.5|10620.5|14107
1739961300000|2025-02-19 10:35:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|729
1739961600000|2025-02-19 10:40:00|10624|10622|10624|10622|10624.8|10622.8|10624|10622|888
1739961900000|2025-02-19 10:45:00|10624.8|10622.8|10623.3|10621.3|10624.8|10622.8|10623.3|10621.3|366
1739962200000|2025-02-19 10:50:00|10624|10622|10624|10622|10624|10622|10624|10622|385
1739962500000|2025-02-19 10:55:00|10624.8|10622.8|10624.8|10622.8|10624.8|10622.8|10624|10622|1340
1739962800000|2025-02-19 11:00:00|10625.6|10623.6|10623.3|10621.3|10625.6|10623.6|10622.5|10620.5|2739
1739963100000|2025-02-19 11:05:00|10624|10622|10624|10622|10624|10622|10622.5|10620.5|1115
1739963400000|2025-02-19 11:10:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|1980
1739963700000|2025-02-19 11:15:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|2631
1739964000000|2025-02-19 11:20:00|10623.3|10621.3|10622.5|10620.5|10623.3|10621.3|10622.5|10620.5|558
1739964300000|2025-02-19 11:25:00|10623.3|10621.3|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|27834
1739964600000|2025-02-19 11:30:00|10622.5|10620.5|10622.5|10620.5|10623.3|10621.3|10621.7|10619.7|7768
1739964900000|2025-02-19 11:35:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|670
1739965200000|2025-02-19 11:40:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|1176
1739965500000|2025-02-19 11:45:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|77
1739965800000|2025-02-19 11:50:00|10620.9|10618.9|10622.5|10620.5|10622.5|10620.5|10620.9|10618.9|775
1739966100000|2025-02-19 11:55:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10622.5|10620.5|1916
1739966400000|2025-02-19 12:00:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|964
1739966700000|2025-02-19 12:05:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|7105
1739967000000|2025-02-19 12:10:00|10624|10622|10624.8|10622.8|10624.8|10622.8|10624|10622|2074
1739967300000|2025-02-19 12:15:00|10625.6|10623.6|10625.6|10623.6|10625.6|10623.6|10624.8|10622.8|1387
1739967600000|2025-02-19 12:20:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10624.8|10622.8|2882
1739967900000|2025-02-19 12:25:00|10626.4|10624.4|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|430
1739968200000|2025-02-19 12:30:00|10624.8|10622.8|10624.8|10622.8|10625.6|10623.6|10624.8|10622.8|1116
1739968500000|2025-02-19 12:35:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|2141
1739968800000|2025-02-19 12:40:00|||||||||241
1739969100000|2025-02-19 12:45:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|1015
1739969400000|2025-02-19 12:50:00|10624.8|10622.8|10624|10622|10624.8|10622.8|10624|10622|3671
1739969700000|2025-02-19 12:55:00|10623.7|10621.7|10623.3|10621.3|10624|10622|10623.3|10621.3|1341
1739970000000|2025-02-19 13:00:00|10624|10622|10624|10622|10624.8|10622.8|10622.5|10620.5|4796
1739970300000|2025-02-19 13:05:00|10623.3|10621.3|10623.3|10621.3|10624|10622|10623.3|10621.3|1778
1739970600000|2025-02-19 13:10:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|3528
1739970900000|2025-02-19 13:15:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|5836
1739971200000|2025-02-19 13:20:00|10622.5|10620.5|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|3172
1739971500000|2025-02-19 13:25:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.1|10618.1|33911
1739971800000|2025-02-19 13:30:00|10621.7|10619.7|10620.9|10618.9|10621.7|10619.7|10619.4|10617.4|3382
1739972100000|2025-02-19 13:35:00|10621.7|10619.7|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|3160
1739972400000|2025-02-19 13:40:00|10620.9|10618.9|10620.1|10618.1|10621.7|10619.7|10620.1|10618.1|2584
1739972700000|2025-02-19 13:45:00|10620.9|10618.9|10621.7|10619.7|10621.7|10619.7|10620.1|10618.1|2446
1739973000000|2025-02-19 13:50:00|10620.9|10618.9|10620.9|10618.9|10621.7|10619.7|10620.9|10618.9|8593
1739973300000|2025-02-19 13:55:00|10621.7|10619.7|10621.7|10619.7|10621.7|10619.7|10620.9|10618.9|1671
1739973600000|2025-02-19 14:00:00|10620.9|10618.9|10621.7|10619.7|10622.5|10620.5|10620.9|10618.9|3512
1739973900000|2025-02-19 14:05:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|2881
1739974200000|2025-02-19 14:10:00|10622.5|10620.5|10623.3|10621.3|10623.3|10621.3|10622.5|10620.5|1311
1739974500000|2025-02-19 14:15:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|2022
1739974800000|2025-02-19 14:20:00|10624|10622|10623.3|10621.3|10624|10622|10622.5|10620.5|3384
1739975100000|2025-02-19 14:25:00|10622.5|10620.5|10623.3|10621.3|10624|10622|10622.5|10620.5|4421
1739975400000|2025-02-19 14:30:00|10624|10622|10624|10622|10624.8|10622.8|10623.3|10621.3|1885
1739975700000|2025-02-19 14:35:00|10624.8|10622.8|10627.2|10625.2|10628|10626|10624|10622|26569
1739976000000|2025-02-19 14:40:00|10626.4|10624.4|10628|10626|10628|10626|10626.4|10624.4|7415
1739976300000|2025-02-19 14:45:00|10627.2|10625.2|10628|10626|10628|10626|10626.4|10624.4|7935
1739976600000|2025-02-19 14:50:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10627.2|10625.2|6687
1739976900000|2025-02-19 14:55:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|4542
1739977200000|2025-02-19 15:00:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10630.3|10628.3|9478
1739977500000|2025-02-19 15:05:00|10631.1|10629.1|10631.1|10629.1|10631.1|10629.1|10629.5|10627.5|5238
1739977800000|2025-02-19 15:10:00|10631.9|10629.9|10629.5|10627.5|10631.9|10629.9|10629.5|10627.5|3308
1739978100000|2025-02-19 15:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|1454
1739978400000|2025-02-19 15:20:00|10628.7|10626.7|10630.3|10628.3|10631.1|10629.1|10628.7|10626.7|4627
1739978700000|2025-02-19 15:25:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10631.1|10629.1|2762
1739979000000|2025-02-19 15:30:00|10632.6|10630.6|10631.1|10629.1|10632.6|10630.6|10630.3|10628.3|1753
1739979300000|2025-02-19 15:35:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|1716
1739979600000|2025-02-19 15:40:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10629.5|10627.5|4178
1739979900000|2025-02-19 15:45:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1922
1739980200000|2025-02-19 15:50:00|10631.9|10629.9|10631.9|10629.9|10632.6|10630.6|10631.9|10629.9|700
1739980500000|2025-02-19 15:55:00|10632.6|10630.6|10631.1|10629.1|10633.4|10631.4|10631.1|10629.1|5098
1739980800000|2025-02-19 16:00:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|5622
1739981100000|2025-02-19 16:05:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|956
1739981400000|2025-02-19 16:10:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|3150
1739981700000|2025-02-19 16:15:00|10630.3|10628.3|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|5150
1739982000000|2025-02-19 16:20:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10629.5|10627.5|1467
1739982300000|2025-02-19 16:25:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10628.7|10626.7|3471
1739982600000|2025-02-19 16:30:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|2117
1739982900000|2025-02-19 16:35:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|2868
1739983200000|2025-02-19 16:40:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|930
1739983500000|2025-02-19 16:45:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|1565
1739983800000|2025-02-19 16:50:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628.7|10626.7|2207
1739984100000|2025-02-19 16:55:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628.7|10626.7|1907
1739984400000|2025-02-19 17:00:00|10628|10626|10629.5|10627.5|10629.5|10627.5|10628|10626|53025
1739984700000|2025-02-19 17:05:00|10630.3|10628.3|10630.3|10628.3|10630.3|10628.3|10629.5|10627.5|7554
1739985000000|2025-02-19 17:10:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|1447
1739985300000|2025-02-19 17:15:00|10630.3|10628.3|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|2300
1739985600000|2025-02-19 17:20:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|2593
1739985900000|2025-02-19 17:25:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|928
1739986200000|2025-02-19 17:30:00|10628.7|10626.7|10628.7|10626.7|10628.7|10626.7|10628|10626|507
1739986500000|2025-02-19 17:35:00|10628|10626|10628|10626|10628.7|10626.7|10628|10626|2800
1739986800000|2025-02-19 17:40:00|10627.2|10625.2|10628|10626|10628|10626|10627.2|10625.2|3346
1739987100000|2025-02-19 17:45:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|594
1739987400000|2025-02-19 17:50:00|||||||||829
1739987700000|2025-02-19 17:55:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|2210
1739988000000|2025-02-19 18:00:00|10628.7|10626.7|10628|10626|10628.7|10626.7|10628|10626|3976
1739988300000|2025-02-19 18:05:00|10627.2|10625.2|10627.2|10625.2|10628|10626|10626.4|10624.4|4493
1739988600000|2025-02-19 18:10:00|10626.4|10624.4|10625.6|10623.6|10627.2|10625.2|10625.6|10623.6|3389
1739988900000|2025-02-19 18:15:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10626.4|10624.4|3015
1739989200000|2025-02-19 18:20:00|10628.7|10626.7|10629.5|10627.5|10629.5|10627.5|10628|10626|4122
1739989500000|2025-02-19 18:25:00|10628.7|10626.7|10628.7|10626.7|10629.5|10627.5|10628|10626|1454
1739989800000|2025-02-19 18:30:00|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|10629.5|10627.5|2119
1739990100000|2025-02-19 18:35:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|473
1739990400000|2025-02-19 18:40:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10629.5|10627.5|932
1739990700000|2025-02-19 18:45:00|10630.3|10628.3|10631.1|10629.1|10631.1|10629.1|10630.3|10628.3|3495
1739991000000|2025-02-19 18:50:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10631.1|10629.1|1694
1739991300000|2025-02-19 18:55:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|2658
1739991600000|2025-02-19 19:00:00|10629.9|10627.9|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|6406
1739991900000|2025-02-19 19:05:00|10631.1|10629.1|10635|10633|10635.8|10633.8|10630.3|10628.3|13275
1739992200000|2025-02-19 19:10:00|10635.8|10633.8|10637.3|10635.3|10638.1|10636.1|10635|10633|26443
1739992500000|2025-02-19 19:15:00|10638.1|10636.1|10638.1|10636.1|10638.9|10636.9|10636.5|10634.5|72132
1739992800000|2025-02-19 19:20:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10637.3|10635.3|3716
1739993100000|2025-02-19 19:25:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10635.8|10633.8|38371
1739993400000|2025-02-19 19:30:00|10635.8|10633.8|10635.8|10633.8|10636.5|10634.5|10635.8|10633.8|1931
1739993700000|2025-02-19 19:35:00|10635|10633|10638.1|10636.1|10638.1|10636.1|10635|10633|3039
1739994000000|2025-02-19 19:40:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1408
1739994300000|2025-02-19 19:45:00|10637.3|10635.3|10636.5|10634.5|10637.3|10635.3|10636.5|10634.5|2518
1739994600000|2025-02-19 19:50:00|10637.3|10635.3|10637.3|10635.3|10637.3|10635.3|10636.5|10634.5|3938
1739994900000|2025-02-19 19:55:00|10636.5|10634.5|10637.3|10635.3|10638.1|10636.1|10635.8|10633.8|6844
1739995200000|2025-02-19 20:00:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635.8|10633.8|6917
1739995500000|2025-02-19 20:05:00|10635|10633|10637.3|10635.3|10637.3|10635.3|10635|10633|6473
1739995800000|2025-02-19 20:10:00|10638.1|10636.1|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1475
1739996100000|2025-02-19 20:15:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|834
1739996400000|2025-02-19 20:20:00|10637.3|10635.3|10638.1|10636.1|10638.1|10636.1|10637.3|10635.3|1272
1739996700000|2025-02-19 20:25:00|10638.9|10636.9|10638.1|10636.1|10638.9|10636.9|10638.1|10636.1|2964
1739997000000|2025-02-19 20:30:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|4370
1739997300000|2025-02-19 20:35:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|3100
1739997600000|2025-02-19 20:40:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|2596
1739997900000|2025-02-19 20:45:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|2019
1739998200000|2025-02-19 20:50:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|11589
1739998500000|2025-02-19 20:55:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|32131
1739998800000|2025-02-19 21:00:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|14981
1739999100000|2025-02-19 21:05:00|10638.1|10636.1|10638.9|10636.9|10638.9|10636.9|10638.1|10636.1|1555
1739999400000|2025-02-19 21:10:00|10639.7|10637.7|10639.7|10637.7|10640.5|10638.5|10638.9|10636.9|7797
1739999700000|2025-02-19 21:15:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|2035
1740000000000|2025-02-19 21:20:00|||||||||339
1740000300000|2025-02-19 21:25:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|1358
1740000600000|2025-02-19 21:30:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|2492
1740000900000|2025-02-19 21:35:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|1111
1740001200000|2025-02-19 21:40:00|10638.1|10636.1|10639.7|10637.7|10639.7|10637.7|10638.1|10636.1|10462
1740001500000|2025-02-19 21:45:00|10638.9|10636.9|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|1471
1740001800000|2025-02-19 21:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|1945
1740002100000|2025-02-19 21:55:00|10638.9|10636.9|10639.7|10637.7|10639.7|10637.7|10638.9|10636.9|2288
1740006000000|2025-02-19 23:00:00|10638.9|10636.9|10640.1|10638.1|10640.5|10638.5|10638.9|10636.9|596
1740006300000|2025-02-19 23:05:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|743
1740006600000|2025-02-19 23:10:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|686
1740006900000|2025-02-19 23:15:00|10641.2|10639.2|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|403
1740007200000|2025-02-19 23:20:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|125
1740007500000|2025-02-19 23:25:00|||||||||347
1740007800000|2025-02-19 23:30:00|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|10638.9|10636.9|37
1740008100000|2025-02-19 23:35:00|||||||||9
1740008400000|2025-02-19 23:40:00|||||||||13
1740008700000|2025-02-19 23:45:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|895
1740009000000|2025-02-19 23:50:00|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|10639.7|10637.7|357
1740009300000|2025-02-19 23:55:00|||||||||8
1740009600000|2025-02-20 00:00:00|10640.5|10638.5|10639.7|10637.7|10640.5|10638.5|10639.7|10637.7|836
1740009900000|2025-02-20 00:05:00|10640.5|10638.5|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|471
1740010200000|2025-02-20 00:10:00|||||||||24
1740010500000|2025-02-20 00:15:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10639.7|10637.7|307
1740010800000|2025-02-20 00:20:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|252
1740011100000|2025-02-20 00:25:00|||||||||315
1740011400000|2025-02-20 00:30:00|10639.7|10637.7|10638.9|10636.9|10639.7|10637.7|10638.9|10636.9|974
1740011700000|2025-02-20 00:35:00|10639.7|10637.7|10640.5|10638.5|10640.5|10638.5|10639.7|10637.7|195
1740012000000|2025-02-20 00:40:00|10639.7|10637.7|10641.2|10639.2|10641.2|10639.2|10639.7|10637.7|217
1740012300000|2025-02-20 00:45:00|10640.5|10638.5|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|933
1740012600000|2025-02-20 00:50:00|10640.5|10638.5|10640.5|10638.5|10641.2|10639.2|10640.5|10638.5|660
1740012900000|2025-02-20 00:55:00|10641.2|10639.2|10641.2|10639.2|10641.2|10639.2|10640.5|10638.5|250
1740013200000|2025-02-20 01:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10641.2|10639.2|528
1740013500000|2025-02-20 01:05:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|582
1740013800000|2025-02-20 01:10:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|269
1740014100000|2025-02-20 01:15:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|309
1740014400000|2025-02-20 01:20:00|||||||||208
1740014700000|2025-02-20 01:25:00|||||||||286
1740015000000|2025-02-20 01:30:00|10644.4|10642.4|10645.9|10643.9|10645.9|10643.9|10643.6|10641.6|1389
1740015300000|2025-02-20 01:35:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|209
1740015600000|2025-02-20 01:40:00|||||||||871
1740015900000|2025-02-20 01:45:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|313
1740016200000|2025-02-20 01:50:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|256
1740016500000|2025-02-20 01:55:00|||||||||94
1740016800000|2025-02-20 02:00:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|793
1740017100000|2025-02-20 02:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|212
1740017400000|2025-02-20 02:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|189
1740017700000|2025-02-20 02:15:00|10644.8|10642.8|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|200
1740018000000|2025-02-20 02:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|138
1740018300000|2025-02-20 02:25:00|||||||||238
1740018600000|2025-02-20 02:30:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1520
1740018900000|2025-02-20 02:35:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1211
1740019200000|2025-02-20 02:40:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|805
1740019500000|2025-02-20 02:45:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|192
1740019800000|2025-02-20 02:50:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|917
1740020100000|2025-02-20 02:55:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|962
1740020400000|2025-02-20 03:00:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|132
1740020700000|2025-02-20 03:05:00|10645.1|10643.1|10646.7|10644.7|10646.7|10644.7|10645.1|10643.1|1027
1740021000000|2025-02-20 03:10:00|10645.9|10643.9|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1145
1740021300000|2025-02-20 03:15:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|409
1740021600000|2025-02-20 03:20:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|800
1740021900000|2025-02-20 03:25:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|386
1740022200000|2025-02-20 03:30:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|222
1740022500000|2025-02-20 03:35:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|82
1740022800000|2025-02-20 03:40:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|473
1740023100000|2025-02-20 03:45:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|1342
1740023400000|2025-02-20 03:50:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|744
1740023700000|2025-02-20 03:55:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|411
1740024000000|2025-02-20 04:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|147
1740024300000|2025-02-20 04:05:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|151
1740024600000|2025-02-20 04:10:00|10644.4|10642.4|10646.7|10644.7|10646.7|10644.7|10644.4|10642.4|544
1740024900000|2025-02-20 04:15:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|149
1740025200000|2025-02-20 04:20:00|10646.3|10644.3|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|163
1740025500000|2025-02-20 04:25:00|||||||||116
1740025800000|2025-02-20 04:30:00|||||||||116
1740026100000|2025-02-20 04:35:00|||||||||113
1740026400000|2025-02-20 04:40:00|||||||||115
1740026700000|2025-02-20 04:45:00|||||||||102
1740027000000|2025-02-20 04:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|156
1740027300000|2025-02-20 04:55:00|||||||||142
1740027600000|2025-02-20 05:00:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|553
1740027900000|2025-02-20 05:05:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|309
1740028200000|2025-02-20 05:10:00|||||||||52
1740028500000|2025-02-20 05:15:00|||||||||46
1740028800000|2025-02-20 05:20:00|||||||||192
1740029100000|2025-02-20 05:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1714
1740029400000|2025-02-20 05:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|471
1740029700000|2025-02-20 05:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|939
1740030000000|2025-02-20 05:40:00|||||||||269
1740030300000|2025-02-20 05:45:00|||||||||460
1740030600000|2025-02-20 05:50:00|||||||||79
1740030900000|2025-02-20 05:55:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|501
1740031200000|2025-02-20 06:00:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|529
1740031500000|2025-02-20 06:05:00|||||||||188
1740031800000|2025-02-20 06:10:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|547
1740032100000|2025-02-20 06:15:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|223
1740032400000|2025-02-20 06:20:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|246
1740032700000|2025-02-20 06:25:00|10648.7|10646.7|10648.3|10646.3|10649|10647|10648.3|10646.3|294
1740033000000|2025-02-20 06:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|1050
1740033300000|2025-02-20 06:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|587
1740033600000|2025-02-20 06:40:00|||||||||47
1740033900000|2025-02-20 06:45:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|154
1740034200000|2025-02-20 06:50:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|400
1740034500000|2025-02-20 06:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|182
1740034800000|2025-02-20 07:00:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|625
1740035100000|2025-02-20 07:05:00|10647.5|10645.5|10649|10647|10649|10647|10647.5|10645.5|900
1740035400000|2025-02-20 07:10:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10648.3|10646.3|1229
1740035700000|2025-02-20 07:15:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|1873
1740036000000|2025-02-20 07:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|447
1740036300000|2025-02-20 07:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|927
1740036600000|2025-02-20 07:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1130
1740036900000|2025-02-20 07:35:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|221
1740037200000|2025-02-20 07:40:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|891
1740037500000|2025-02-20 07:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|339
1740037800000|2025-02-20 07:50:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|164
1740038100000|2025-02-20 07:55:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|889
1740038400000|2025-02-20 08:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|323
1740038700000|2025-02-20 08:05:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1705
1740039000000|2025-02-20 08:10:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|557
1740039300000|2025-02-20 08:15:00|||||||||242
1740039600000|2025-02-20 08:20:00|10645.5|10643.5|10645.1|10643.1|10645.5|10643.5|10645.1|10643.1|2071
1740039900000|2025-02-20 08:25:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|1618
1740040200000|2025-02-20 08:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|690
1740040500000|2025-02-20 08:35:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|611
1740040800000|2025-02-20 08:40:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|645
1740041100000|2025-02-20 08:45:00|10643.6|10641.6|10645.1|10643.1|10645.1|10643.1|10643.6|10641.6|1512
1740041400000|2025-02-20 08:50:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|541
1740041700000|2025-02-20 08:55:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|216
1740042000000|2025-02-20 09:00:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|1140
1740042300000|2025-02-20 09:05:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10644.4|10642.4|811
1740042600000|2025-02-20 09:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|205
1740042900000|2025-02-20 09:15:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|597
1740043200000|2025-02-20 09:20:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|240
1740043500000|2025-02-20 09:25:00|||||||||225
1740043800000|2025-02-20 09:30:00|||||||||329
1740044100000|2025-02-20 09:35:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|170
1740044400000|2025-02-20 09:40:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|910
1740044700000|2025-02-20 09:45:00|10643.6|10641.6|10644.4|10642.4|10644.4|10642.4|10643.6|10641.6|691
1740045000000|2025-02-20 09:50:00|10643.6|10641.6|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|1006
1740045300000|2025-02-20 09:55:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|216
1740045600000|2025-02-20 10:00:00|||||||||484
1740045900000|2025-02-20 10:05:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|536
1740046200000|2025-02-20 10:10:00|10645.1|10643.1|10645.1|10643.1|10645.1|10643.1|10644.4|10642.4|802
1740046500000|2025-02-20 10:15:00|||||||||127
1740046800000|2025-02-20 10:20:00|10645.5|10643.5|10645.9|10643.9|10645.9|10643.9|10645.5|10643.5|1305
1740047100000|2025-02-20 10:25:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|647
1740047400000|2025-02-20 10:30:00|10645.9|10643.9|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|735
1740047700000|2025-02-20 10:35:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|685
1740048000000|2025-02-20 10:40:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10645.1|10643.1|282
1740048300000|2025-02-20 10:45:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|733
1740048600000|2025-02-20 10:50:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|518
1740048900000|2025-02-20 10:55:00|||||||||249
1740049200000|2025-02-20 11:00:00|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|10644.4|10642.4|310
1740049500000|2025-02-20 11:05:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|875
1740049800000|2025-02-20 11:10:00|10644.4|10642.4|10643.6|10641.6|10644.4|10642.4|10643.6|10641.6|748
1740050100000|2025-02-20 11:15:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|254
1740050400000|2025-02-20 11:20:00|||||||||177
1740050700000|2025-02-20 11:25:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642.8|10640.8|677
1740051000000|2025-02-20 11:30:00|10642.8|10640.8|10642|10640|10643.6|10641.6|10642|10640|556
1740051300000|2025-02-20 11:35:00|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|10642.8|10640.8|46
1740051600000|2025-02-20 11:40:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|581
1740051900000|2025-02-20 11:45:00|10642|10640|10642|10640|10642.8|10640.8|10641.2|10639.2|788
1740052200000|2025-02-20 11:50:00|10641.2|10639.2|10641.2|10639.2|10642|10640|10641.2|10639.2|5534
1740052500000|2025-02-20 11:55:00|10640.5|10638.5|10641.2|10639.2|10642|10640|10640.5|10638.5|1554
1740052800000|2025-02-20 12:00:00|10642|10640|10642.8|10640.8|10642.8|10640.8|10642|10640|1698
1740053100000|2025-02-20 12:05:00|10643.6|10641.6|10648.3|10646.3|10648.3|10646.3|10642.8|10640.8|4914
1740053400000|2025-02-20 12:10:00|10649|10647|10645.9|10643.9|10649|10647|10645.1|10643.1|3324
1740053700000|2025-02-20 12:15:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10644.4|10642.4|1466
1740054000000|2025-02-20 12:20:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|724
1740054300000|2025-02-20 12:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1182
1740054600000|2025-02-20 12:30:00|10645.9|10643.9|10645.1|10643.1|10646.7|10644.7|10645.1|10643.1|1541
1740054900000|2025-02-20 12:35:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|1662
1740055200000|2025-02-20 12:40:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|4294
1740055500000|2025-02-20 12:45:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|494
1740055800000|2025-02-20 12:50:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|3238
1740056100000|2025-02-20 12:55:00|10646.7|10644.7|10649.8|10647.8|10649.8|10647.8|10646.7|10644.7|1434
1740056400000|2025-02-20 13:00:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|9235
1740056700000|2025-02-20 13:05:00|10651.4|10649.4|10649.8|10647.8|10651.4|10649.4|10649|10647|6598
1740057000000|2025-02-20 13:10:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3880
1740057300000|2025-02-20 13:15:00|10650.2|10648.2|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1198
1740057600000|2025-02-20 13:20:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|5011
1740057900000|2025-02-20 13:25:00|10649.8|10647.8|10652.2|10650.2|10652.2|10650.2|10649.8|10647.8|5307
1740058200000|2025-02-20 13:30:00|10651.4|10649.4|10649.8|10647.8|10653|10651|10648.3|10646.3|7466
1740058500000|2025-02-20 13:35:00|10649|10647|10647.5|10645.5|10650.6|10648.6|10646.7|10644.7|6119
1740058800000|2025-02-20 13:40:00|10646.7|10644.7|10647.5|10645.5|10648.3|10646.3|10645.9|10643.9|4947
1740059100000|2025-02-20 13:45:00|10648.3|10646.3|10645.1|10643.1|10648.3|10646.3|10644.4|10642.4|1235
1740059400000|2025-02-20 13:50:00|10644.4|10642.4|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|4198
1740059700000|2025-02-20 13:55:00|10645.1|10643.1|10644.4|10642.4|10645.1|10643.1|10643.6|10641.6|2716
1740060000000|2025-02-20 14:00:00|10643.6|10641.6|10643.6|10641.6|10643.6|10641.6|10642|10640|5928
1740060300000|2025-02-20 14:05:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10642.8|10640.8|2547
1740060600000|2025-02-20 14:10:00|10644.4|10642.4|10642.8|10640.8|10644.4|10642.4|10642|10640|4457
1740060900000|2025-02-20 14:15:00|10642|10640|10642.8|10640.8|10643.6|10641.6|10642|10640|1341
1740061200000|2025-02-20 14:20:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|14533
1740061500000|2025-02-20 14:25:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10644.4|10642.4|1520
1740061800000|2025-02-20 14:30:00|10646.7|10644.7|10646.7|10644.7|10648.3|10646.3|10646.7|10644.7|3737
1740062100000|2025-02-20 14:35:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|3246
1740062400000|2025-02-20 14:40:00|10646.7|10644.7|10649.8|10647.8|10649.8|10647.8|10646.7|10644.7|1894
1740062700000|2025-02-20 14:45:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|4146
1740063000000|2025-02-20 14:50:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|3766
1740063300000|2025-02-20 14:55:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|1854
1740063600000|2025-02-20 15:00:00|10651.4|10649.4|10653|10651|10654.5|10652.5|10651.4|10649.4|24302
1740063900000|2025-02-20 15:05:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|11650
1740064200000|2025-02-20 15:10:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10649.8|10647.8|4520
1740064500000|2025-02-20 15:15:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|7057
1740064800000|2025-02-20 15:20:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649|10647|5320
1740065100000|2025-02-20 15:25:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10648.3|10646.3|3118
1740065400000|2025-02-20 15:30:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|9461
1740065700000|2025-02-20 15:35:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|9614
1740066000000|2025-02-20 15:40:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10647.5|10645.5|9233
1740066300000|2025-02-20 15:45:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|1769
1740066600000|2025-02-20 15:50:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|17969
1740066900000|2025-02-20 15:55:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|3385
1740067200000|2025-02-20 16:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|5283
1740067500000|2025-02-20 16:05:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10649|10647|10167
1740067800000|2025-02-20 16:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10648.3|10646.3|7421
1740068100000|2025-02-20 16:15:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|3614
1740068400000|2025-02-20 16:20:00|10649.8|10647.8|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|5265
1740068700000|2025-02-20 16:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1886
1740069000000|2025-02-20 16:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1471
1740069300000|2025-02-20 16:35:00|10650.6|10648.6|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|5002
1740069600000|2025-02-20 16:40:00|10651.4|10649.4|10649|10647|10651.4|10649.4|10649|10647|2148
1740069900000|2025-02-20 16:45:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|2064
1740070200000|2025-02-20 16:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|5729
1740070500000|2025-02-20 16:55:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|2187
1740070800000|2025-02-20 17:00:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|32104
1740071100000|2025-02-20 17:05:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|3505
1740071400000|2025-02-20 17:10:00|10648.3|10646.3|10649.8|10647.8|10649.8|10647.8|10648.3|10646.3|3175
1740071700000|2025-02-20 17:15:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|4622
1740072000000|2025-02-20 17:20:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649|10647|12956
1740072300000|2025-02-20 17:25:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|1740
1740072600000|2025-02-20 17:30:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3551
1740072900000|2025-02-20 17:35:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3815
1740073200000|2025-02-20 17:40:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|3041
1740073500000|2025-02-20 17:45:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|3137
1740073800000|2025-02-20 17:50:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|13040
1740074100000|2025-02-20 17:55:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|6050
1740074400000|2025-02-20 18:00:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|4951
1740074700000|2025-02-20 18:05:00|||||||||1179
1740075000000|2025-02-20 18:10:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|7783
1740075300000|2025-02-20 18:15:00|10649|10647|10646.7|10644.7|10649|10647|10646.7|10644.7|64835
1740075600000|2025-02-20 18:20:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1736
1740075900000|2025-02-20 18:25:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|4070
1740076200000|2025-02-20 18:30:00|10649|10647|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|1467
1740076500000|2025-02-20 18:35:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|1277
1740076800000|2025-02-20 18:40:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|419
1740077100000|2025-02-20 18:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|2642
1740077400000|2025-02-20 18:50:00|10649|10647|10649.8|10647.8|10649.8|10647.8|10649|10647|3268
1740077700000|2025-02-20 18:55:00|10649|10647|10649|10647|10649.8|10647.8|10649|10647|1420
1740078000000|2025-02-20 19:00:00|10649.8|10647.8|10648.3|10646.3|10649.8|10647.8|10648.3|10646.3|869
1740078300000|2025-02-20 19:05:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|924
1740078600000|2025-02-20 19:10:00|||||||||1024
1740078900000|2025-02-20 19:15:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|2435
1740079200000|2025-02-20 19:20:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|2270
1740079500000|2025-02-20 19:25:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|781
1740079800000|2025-02-20 19:30:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|353
1740080100000|2025-02-20 19:35:00|10649|10647|10648.3|10646.3|10649|10647|10648.3|10646.3|5135
1740080400000|2025-02-20 19:40:00|10649|10647|10649|10647|10649|10647|10649|10647|3171
1740080700000|2025-02-20 19:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|345
1740081000000|2025-02-20 19:50:00|10649|10647|10649|10647|10650.6|10648.6|10649|10647|5288
1740081300000|2025-02-20 19:55:00|10649.8|10647.8|10649|10647|10650.6|10648.6|10648.3|10646.3|7207
1740081600000|2025-02-20 20:00:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|4694
1740081900000|2025-02-20 20:05:00|10648.3|10646.3|10649|10647|10649|10647|10648.3|10646.3|8732
1740082200000|2025-02-20 20:10:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|27223
1740082500000|2025-02-20 20:15:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|3777
1740082800000|2025-02-20 20:20:00|||||||||2390
1740083100000|2025-02-20 20:25:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|2974
1740083400000|2025-02-20 20:30:00|||||||||10377
1740083700000|2025-02-20 20:35:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|3262
1740084000000|2025-02-20 20:40:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|5015
1740084300000|2025-02-20 20:45:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|6108
1740084600000|2025-02-20 20:50:00|10646.7|10644.7|10648.3|10646.3|10648.3|10646.3|10646.7|10644.7|97013
1740084900000|2025-02-20 20:55:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|14139
1740085200000|2025-02-20 21:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|4490
1740085500000|2025-02-20 21:05:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|31289
1740085800000|2025-02-20 21:10:00|||||||||6239
1740086100000|2025-02-20 21:15:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|22226
1740086400000|2025-02-20 21:20:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|8382
1740086700000|2025-02-20 21:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|5679
1740087000000|2025-02-20 21:30:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|3239
1740087300000|2025-02-20 21:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|393
1740087600000|2025-02-20 21:40:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|1080
1740087900000|2025-02-20 21:45:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|5881
1740088200000|2025-02-20 21:50:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|1855
1740088500000|2025-02-20 21:55:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|1647
1740092400000|2025-02-20 23:00:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|10910
1740092700000|2025-02-20 23:05:00|||||||||54
1740093000000|2025-02-20 23:10:00|||||||||219
1740093300000|2025-02-20 23:15:00|||||||||34
1740093600000|2025-02-20 23:20:00|||||||||534
1740093900000|2025-02-20 23:25:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|738
1740094200000|2025-02-20 23:30:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|34
1740094500000|2025-02-20 23:35:00|||||||||153
1740094800000|2025-02-20 23:40:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|136
1740095100000|2025-02-20 23:45:00|||||||||80
1740095400000|2025-02-20 23:50:00|10645.9|10643.9|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|100
1740095700000|2025-02-20 23:55:00|10646.3|10644.3|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|30
1740096000000|2025-02-21 00:00:00|10645.9|10643.9|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|152
1740096300000|2025-02-21 00:05:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|117
1740096600000|2025-02-21 00:10:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|787
1740096900000|2025-02-21 00:15:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|54
1740097200000|2025-02-21 00:20:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|207
1740097500000|2025-02-21 00:25:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|20
1740097800000|2025-02-21 00:30:00|10645.1|10643.1|10645.9|10643.9|10645.9|10643.9|10645.1|10643.1|102
1740098100000|2025-02-21 00:35:00|10646.7|10644.7|10646.7|10644.7|10646.7|10644.7|10645.9|10643.9|429
1740098400000|2025-02-21 00:40:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|99
1740098700000|2025-02-21 00:45:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10646.7|10644.7|274
1740099000000|2025-02-21 00:50:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|229
1740099300000|2025-02-21 00:55:00|10646.7|10644.7|10645.9|10643.9|10646.7|10644.7|10645.9|10643.9|174
1740099600000|2025-02-21 01:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|223
1740099900000|2025-02-21 01:05:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|447
1740100200000|2025-02-21 01:10:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10646.7|10644.7|358
1740100500000|2025-02-21 01:15:00|10647.9|10645.9|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|212
1740100800000|2025-02-21 01:20:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|170
1740101100000|2025-02-21 01:25:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|296
1740101400000|2025-02-21 01:30:00|10647.9|10645.9|10648.3|10646.3|10648.3|10646.3|10647.9|10645.9|412
1740101700000|2025-02-21 01:35:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|117
1740102000000|2025-02-21 01:40:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|343
1740102300000|2025-02-21 01:45:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|283
1740102600000|2025-02-21 01:50:00|10649|10647|10651.4|10649.4|10651.4|10649.4|10649|10647|1348
1740102900000|2025-02-21 01:55:00|10650.6|10648.6|10649|10647|10650.6|10648.6|10649|10647|706
1740103200000|2025-02-21 02:00:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|92
1740103500000|2025-02-21 02:05:00|10649.8|10647.8|10649.8|10647.8|10649.8|10647.8|10649|10647|54
1740103800000|2025-02-21 02:10:00|||||||||35
1740104100000|2025-02-21 02:15:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|178
1740104400000|2025-02-21 02:20:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|152
1740104700000|2025-02-21 02:25:00|||||||||1575
1740105000000|2025-02-21 02:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|329
1740105300000|2025-02-21 02:35:00|10651.4|10649.4|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|381
1740105600000|2025-02-21 02:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|501
1740105900000|2025-02-21 02:45:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|689
1740106200000|2025-02-21 02:50:00|||||||||81
1740106500000|2025-02-21 02:55:00|||||||||45
1740106800000|2025-02-21 03:00:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|378
1740107100000|2025-02-21 03:05:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|578
1740107400000|2025-02-21 03:10:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|1451
1740107700000|2025-02-21 03:15:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|865
1740108000000|2025-02-21 03:20:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|343
1740108300000|2025-02-21 03:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|615
1740108600000|2025-02-21 03:30:00|10653|10651|10652.2|10650.2|10653|10651|10651.4|10649.4|1055
1740108900000|2025-02-21 03:35:00|10651.4|10649.4|10651.8|10649.8|10652.2|10650.2|10651.4|10649.4|763
1740109200000|2025-02-21 03:40:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|365
1740109500000|2025-02-21 03:45:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|1219
1740109800000|2025-02-21 03:50:00|10653|10651|10652.2|10650.2|10653|10651|10652.2|10650.2|685
1740110100000|2025-02-21 03:55:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|213
1740110400000|2025-02-21 04:00:00|||||||||69
1740110700000|2025-02-21 04:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|323
1740111000000|2025-02-21 04:10:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|2906
1740111300000|2025-02-21 04:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|355
1740111600000|2025-02-21 04:20:00|||||||||193
1740111900000|2025-02-21 04:25:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|104
1740112200000|2025-02-21 04:30:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|104
1740112500000|2025-02-21 04:35:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|321
1740112800000|2025-02-21 04:40:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|529
1740113100000|2025-02-21 04:45:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|623
1740113400000|2025-02-21 04:50:00|||||||||46
1740113700000|2025-02-21 04:55:00|||||||||283
1740114000000|2025-02-21 05:00:00|10655.3|10653.3|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|857
1740114300000|2025-02-21 05:05:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|148
1740114600000|2025-02-21 05:10:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|311
1740114900000|2025-02-21 05:15:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10656.1|10654.1|122
1740115200000|2025-02-21 05:20:00|10655.7|10653.7|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|270
1740115500000|2025-02-21 05:25:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|797
1740115800000|2025-02-21 05:30:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|608
1740116100000|2025-02-21 05:35:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|167
1740116400000|2025-02-21 05:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|644
1740116700000|2025-02-21 05:45:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|106
1740117000000|2025-02-21 05:50:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|224
1740117300000|2025-02-21 05:55:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|697
1740117600000|2025-02-21 06:00:00|||||||||65
1740117900000|2025-02-21 06:05:00|||||||||17
1740118200000|2025-02-21 06:10:00|||||||||249
1740118500000|2025-02-21 06:15:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|409
1740118800000|2025-02-21 06:20:00|10654.5|10652.5|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|425
1740119100000|2025-02-21 06:25:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|268
1740119400000|2025-02-21 06:30:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|989
1740119700000|2025-02-21 06:35:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|758
1740120000000|2025-02-21 06:40:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|514
1740120300000|2025-02-21 06:45:00|10654.1|10652.1|10654.5|10652.5|10654.5|10652.5|10654.1|10652.1|153
1740120600000|2025-02-21 06:50:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|817
1740120900000|2025-02-21 06:55:00|10654.5|10652.5|10656.1|10654.1|10656.1|10654.1|10653.7|10651.7|1599
1740121200000|2025-02-21 07:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|670
1740121500000|2025-02-21 07:05:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10655.3|10653.3|1117
1740121800000|2025-02-21 07:10:00|10656.9|10654.9|10656.9|10654.9|10657.6|10655.6|10656.9|10654.9|467
1740122100000|2025-02-21 07:15:00|10657.6|10655.6|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|479
1740122400000|2025-02-21 07:20:00|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|10655.3|10653.3|427
1740122700000|2025-02-21 07:25:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|575
1740123000000|2025-02-21 07:30:00|10654.9|10652.9|10655.3|10653.3|10655.3|10653.3|10654.5|10652.5|5512
1740123300000|2025-02-21 07:35:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|247
1740123600000|2025-02-21 07:40:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|373
1740123900000|2025-02-21 07:45:00|10653|10651|10653.7|10651.7|10653.7|10651.7|10653|10651|1925
1740124200000|2025-02-21 07:50:00|10653|10651|10654.5|10652.5|10654.5|10652.5|10653|10651|1672
1740124500000|2025-02-21 07:55:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|342
1740124800000|2025-02-21 08:00:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|857
1740125100000|2025-02-21 08:05:00|10654.9|10652.9|10654.5|10652.5|10655.3|10653.3|10654.5|10652.5|4411
1740125400000|2025-02-21 08:10:00|10655.3|10653.3|10654.5|10652.5|10655.3|10653.3|10653.7|10651.7|1071
1740125700000|2025-02-21 08:15:00|10655.3|10653.3|10657.6|10655.6|10660.8|10658.8|10655.3|10653.3|21207
1740126000000|2025-02-21 08:20:00|10656.9|10654.9|10658.4|10656.4|10659.2|10657.2|10656.9|10654.9|2265
1740126300000|2025-02-21 08:25:00|10657.6|10655.6|10658.4|10656.4|10658.4|10656.4|10657.6|10655.6|2309
1740126600000|2025-02-21 08:30:00|10658|10656|10655.3|10653.3|10658|10656|10654.5|10652.5|8628
1740126900000|2025-02-21 08:35:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10654.5|10652.5|2710
1740127200000|2025-02-21 08:40:00|10656.1|10654.1|10655.3|10653.3|10656.1|10654.1|10655.3|10653.3|1032
1740127500000|2025-02-21 08:45:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|40118
1740127800000|2025-02-21 08:50:00|10656.9|10654.9|10655.3|10653.3|10656.9|10654.9|10655.3|10653.3|1841
1740128100000|2025-02-21 08:55:00|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|10654.5|10652.5|4038
1740128400000|2025-02-21 09:00:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|2496
1740128700000|2025-02-21 09:05:00|10653.7|10651.7|10653.7|10651.7|10654.5|10652.5|10653|10651|1506
1740129000000|2025-02-21 09:10:00|10653|10651|10653|10651|10653|10651|10653|10651|182
1740129300000|2025-02-21 09:15:00|10653.7|10651.7|10652.2|10650.2|10653.7|10651.7|10652.2|10650.2|907
1740129600000|2025-02-21 09:20:00|10652.6|10650.6|10651.4|10649.4|10653|10651|10651.4|10649.4|1299
1740129900000|2025-02-21 09:25:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1071
1740130200000|2025-02-21 09:30:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1544
1740130500000|2025-02-21 09:35:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|639
1740130800000|2025-02-21 09:40:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|1054
1740131100000|2025-02-21 09:45:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|5760
1740131400000|2025-02-21 09:50:00|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|10650.6|10648.6|432
1740131700000|2025-02-21 09:55:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10649.8|10647.8|1763
1740132000000|2025-02-21 10:00:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|652
1740132300000|2025-02-21 10:05:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|521
1740132600000|2025-02-21 10:10:00|||||||||305
1740132900000|2025-02-21 10:15:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|4256
1740133200000|2025-02-21 10:20:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|2910
1740133500000|2025-02-21 10:25:00|||||||||384
1740133800000|2025-02-21 10:30:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|120
1740134100000|2025-02-21 10:35:00|10650.6|10648.6|10652.2|10650.2|10652.2|10650.2|10650.6|10648.6|658
1740134400000|2025-02-21 10:40:00|10651.4|10649.4|10651.4|10649.4|10652.2|10650.2|10651.4|10649.4|807
1740134700000|2025-02-21 10:45:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|380
1740135000000|2025-02-21 10:50:00|10650.6|10648.6|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|1160
1740135300000|2025-02-21 10:55:00|10652.2|10650.2|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|940
1740135600000|2025-02-21 11:00:00|10650.6|10648.6|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|910
1740135900000|2025-02-21 11:05:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10650.6|10648.6|714
1740136200000|2025-02-21 11:10:00|10649.8|10647.8|10650.6|10648.6|10650.6|10648.6|10649.8|10647.8|884
1740136500000|2025-02-21 11:15:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|536
1740136800000|2025-02-21 11:20:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|2318
1740137100000|2025-02-21 11:25:00|10651.4|10649.4|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1260
1740137400000|2025-02-21 11:30:00|||||||||1327
1740137700000|2025-02-21 11:35:00|10651.8|10649.8|10652.2|10650.2|10652.2|10650.2|10651.8|10649.8|1058
1740138000000|2025-02-21 11:40:00|10653|10651|10653|10651|10653|10651|10653|10651|1182
1740138300000|2025-02-21 11:45:00|10652.2|10650.2|10653|10651|10653|10651|10652.2|10650.2|3459
1740138600000|2025-02-21 11:50:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10652.2|10650.2|910
1740138900000|2025-02-21 11:55:00|10653|10651|10653|10651|10653|10651|10652.2|10650.2|2434
1740139200000|2025-02-21 12:00:00|10653.7|10651.7|10654.5|10652.5|10654.5|10652.5|10653.7|10651.7|1748
1740139500000|2025-02-21 12:05:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653|10651|2288
1740139800000|2025-02-21 12:10:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|881
1740140100000|2025-02-21 12:15:00|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|10653.7|10651.7|389
1740140400000|2025-02-21 12:20:00|10654.5|10652.5|10653.7|10651.7|10654.5|10652.5|10653.7|10651.7|1633
1740140700000|2025-02-21 12:25:00|10653|10651|10653|10651|10653.7|10651.7|10653|10651|1591
1740141000000|2025-02-21 12:30:00|10652.2|10650.2|10652.2|10650.2|10652.2|10650.2|10651.4|10649.4|1181
1740141300000|2025-02-21 12:35:00|||||||||2012
1740141600000|2025-02-21 12:40:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|2167
1740141900000|2025-02-21 12:45:00|10650.6|10648.6|10649.8|10647.8|10650.6|10648.6|10649.8|10647.8|572
1740142200000|2025-02-21 12:50:00|10649|10647|10650.6|10648.6|10650.6|10648.6|10649|10647|2075
1740142500000|2025-02-21 12:55:00|10651.4|10649.4|10650.6|10648.6|10651.4|10649.4|10649.8|10647.8|2725
1740142800000|2025-02-21 13:00:00|10651.4|10649.4|10651.4|10649.4|10651.4|10649.4|10650.6|10648.6|6241
1740143100000|2025-02-21 13:05:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|4560
1740143400000|2025-02-21 13:10:00|10652.2|10650.2|10650.6|10648.6|10652.2|10650.2|10650.6|10648.6|9527
1740143700000|2025-02-21 13:15:00|10651.4|10649.4|10653|10651|10653|10651|10650.6|10648.6|4125
1740144000000|2025-02-21 13:20:00|10652.2|10650.2|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|3343
1740144300000|2025-02-21 13:25:00|10649.8|10647.8|10649|10647|10649.8|10647.8|10649|10647|1253
1740144600000|2025-02-21 13:30:00|10648.3|10646.3|10648.3|10646.3|10649|10647|10647.5|10645.5|2802
1740144900000|2025-02-21 13:35:00|10649|10647|10647.5|10645.5|10649|10647|10647.5|10645.5|1896
1740145200000|2025-02-21 13:40:00|10648.3|10646.3|10645.9|10643.9|10648.3|10646.3|10645.1|10643.1|5635
1740145500000|2025-02-21 13:45:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|2621
1740145800000|2025-02-21 13:50:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|9051
1740146100000|2025-02-21 13:55:00|10645.1|10643.1|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|6052
1740146400000|2025-02-21 14:00:00|10646.7|10644.7|10649|10647|10649.8|10647.8|10645.9|10643.9|5926
1740146700000|2025-02-21 14:05:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10647.5|10645.5|2174
1740147000000|2025-02-21 14:10:00|10648.3|10646.3|10649|10647|10649|10647|10646.7|10644.7|17394
1740147300000|2025-02-21 14:15:00|10648.3|10646.3|10647.5|10645.5|10648.3|10646.3|10647.5|10645.5|804
1740147600000|2025-02-21 14:20:00|10648.3|10646.3|10648.3|10646.3|10648.3|10646.3|10647.5|10645.5|2572
1740147900000|2025-02-21 14:25:00|10649|10647|10649|10647|10649|10647|10648.3|10646.3|1554
1740148200000|2025-02-21 14:30:00|10649.8|10647.8|10649.8|10647.8|10651.4|10649.4|10649|10647|4914
1740148500000|2025-02-21 14:35:00|10650.6|10648.6|10649.8|10647.8|10651.4|10649.4|10649.8|10647.8|12855
1740148800000|2025-02-21 14:40:00|10650.6|10648.6|10651.4|10649.4|10652.2|10650.2|10650.6|10648.6|4410
1740149100000|2025-02-21 14:45:00|10656.9|10654.9|10661.5|10659.5|10664.7|10662.7|10656.9|10654.9|25341
1740149400000|2025-02-21 14:50:00|10660.8|10658.8|10663.1|10661.1|10663.1|10661.1|10660.8|10658.8|11206
1740149700000|2025-02-21 14:55:00|10662.3|10660.3|10664.7|10662.7|10664.7|10662.7|10662.3|10660.3|13165
1740150000000|2025-02-21 15:00:00|10663.9|10661.9|10665.5|10663.5|10667|10665|10661.5|10659.5|19868
1740150300000|2025-02-21 15:05:00|10666.2|10664.2|10663.1|10661.1|10666.2|10664.2|10662.3|10660.3|9765
1740150600000|2025-02-21 15:10:00|10662.3|10660.3|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|6562
1740150900000|2025-02-21 15:15:00|10663.1|10661.1|10663.1|10661.1|10663.1|10661.1|10661.5|10659.5|7988
1740151200000|2025-02-21 15:20:00|10662.3|10660.3|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|5576
1740151500000|2025-02-21 15:25:00|10663.1|10661.1|10664.7|10662.7|10666.2|10664.2|10663.1|10661.1|11766
1740151800000|2025-02-21 15:30:00|10665.5|10663.5|10663.1|10661.1|10665.5|10663.5|10663.1|10661.1|10787
1740152100000|2025-02-21 15:35:00|10663.9|10661.9|10662.3|10660.3|10664.7|10662.7|10662.3|10660.3|24959
1740152400000|2025-02-21 15:40:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10662.3|10660.3|7201
1740152700000|2025-02-21 15:45:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|7385
1740153000000|2025-02-21 15:50:00|10663.9|10661.9|10665.5|10663.5|10665.5|10663.5|10662.3|10660.3|4207
1740153300000|2025-02-21 15:55:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|8330
1740153600000|2025-02-21 16:00:00|10664.7|10662.7|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|2714
1740153900000|2025-02-21 16:05:00|10664.7|10662.7|10664.7|10662.7|10665.5|10663.5|10663.9|10661.9|3599
1740154200000|2025-02-21 16:10:00|10665.5|10663.5|10663.9|10661.9|10665.5|10663.5|10663.9|10661.9|4763
1740154500000|2025-02-21 16:15:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|2931
1740154800000|2025-02-21 16:20:00|10663.1|10661.1|10662.3|10660.3|10663.1|10661.1|10662.3|10660.3|1995
1740155100000|2025-02-21 16:25:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|3443
1740155400000|2025-02-21 16:30:00|10663.9|10661.9|10662.3|10660.3|10663.9|10661.9|10661.5|10659.5|3570
1740155700000|2025-02-21 16:35:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|4009
1740156000000|2025-02-21 16:40:00|10660.8|10658.8|10662.3|10660.3|10662.3|10660.3|10660.8|10658.8|23960
1740156300000|2025-02-21 16:45:00|10661.5|10659.5|10661.5|10659.5|10662.3|10660.3|10660.8|10658.8|8721
1740156600000|2025-02-21 16:50:00|10660.8|10658.8|10661.5|10659.5|10661.5|10659.5|10660.8|10658.8|2990
1740156900000|2025-02-21 16:55:00|||||||||3857
1740157200000|2025-02-21 17:00:00|10662.3|10660.3|10662.3|10660.3|10663.9|10661.9|10662.3|10660.3|6984
1740157500000|2025-02-21 17:05:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|6295
1740157800000|2025-02-21 17:10:00|10660.8|10658.8|10660.8|10658.8|10661.5|10659.5|10660.8|10658.8|54907
1740158100000|2025-02-21 17:15:00|10661.5|10659.5|10663.9|10661.9|10663.9|10661.9|10661.5|10659.5|41518
1740158400000|2025-02-21 17:20:00|10663.1|10661.1|10663.1|10661.1|10663.9|10661.9|10662.3|10660.3|4155
1740158700000|2025-02-21 17:25:00|10663.9|10661.9|10663.1|10661.1|10663.9|10661.9|10663.1|10661.1|3343
1740159000000|2025-02-21 17:30:00|10662.3|10660.3|10663.9|10661.9|10663.9|10661.9|10662.3|10660.3|2044
1740159300000|2025-02-21 17:35:00|10664.7|10662.7|10666.2|10664.2|10667.8|10665.8|10664.7|10662.7|19809
1740159600000|2025-02-21 17:40:00|10667|10665|10667.8|10665.8|10667.8|10665.8|10666.2|10664.2|52270
1740159900000|2025-02-21 17:45:00|10668.6|10666.6|10669.4|10667.4|10670.1|10668.1|10668.6|10666.6|16403
1740160200000|2025-02-21 17:50:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1628
1740160500000|2025-02-21 17:55:00|10671.3|10669.3|10674|10672|10674|10672|10671.3|10669.3|12185
1740160800000|2025-02-21 18:00:00|10673.3|10671.3|10675.6|10673.6|10675.6|10673.6|10673.3|10671.3|8230
1740161100000|2025-02-21 18:05:00|10674.8|10672.8|10681.1|10679.1|10681.9|10679.9|10674.8|10672.8|9158
1740161400000|2025-02-21 18:10:00|10681.9|10679.9|10681.1|10679.1|10685|10683|10680.3|10678.3|15042
1740161700000|2025-02-21 18:15:00|10680.3|10678.3|10678|10676|10680.3|10678.3|10677.2|10675.2|34424
1740162000000|2025-02-21 18:20:00|10677.2|10675.2|10681.1|10679.1|10681.1|10679.1|10677.2|10675.2|6247
1740162300000|2025-02-21 18:25:00|10680.3|10678.3|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|4153
1740162600000|2025-02-21 18:30:00|10682.6|10680.6|10681.1|10679.1|10682.6|10680.6|10680.3|10678.3|6222
1740162900000|2025-02-21 18:35:00|10681.9|10679.9|10679.5|10677.5|10681.9|10679.9|10678.7|10676.7|3112
1740163200000|2025-02-21 18:40:00|10678.7|10676.7|10681.9|10679.9|10681.9|10679.9|10678.7|10676.7|7147
1740163500000|2025-02-21 18:45:00|10682.6|10680.6|10684.2|10682.2|10685.8|10683.8|10681.1|10679.1|22960
1740163800000|2025-02-21 18:50:00|10685|10683|10681.9|10679.9|10685|10683|10681.9|10679.9|32454
1740164100000|2025-02-21 18:55:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.1|10679.1|7800
1740164400000|2025-02-21 19:00:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|5571
1740164700000|2025-02-21 19:05:00|10684.2|10682.2|10681.9|10679.9|10684.2|10682.2|10681.9|10679.9|4901
1740165000000|2025-02-21 19:10:00|10682.6|10680.6|10685|10683|10685|10683|10682.6|10680.6|4798
1740165300000|2025-02-21 19:15:00|10685.8|10683.8|10685|10683|10686.5|10684.5|10685|10683|3508
1740165600000|2025-02-21 19:20:00|10684.2|10682.2|10685|10683|10685.8|10683.8|10684.2|10682.2|2477
1740165900000|2025-02-21 19:25:00|10685.8|10683.8|10685.8|10683.8|10686.5|10684.5|10685|10683|4640
1740166200000|2025-02-21 19:30:00|10685|10683|10682.6|10680.6|10685|10683|10682.6|10680.6|12521
1740166500000|2025-02-21 19:35:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10681.9|10679.9|4557
1740166800000|2025-02-21 19:40:00|10683.4|10681.4|10682.6|10680.6|10683.4|10681.4|10682.6|10680.6|2564
1740167100000|2025-02-21 19:45:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|5499
1740167400000|2025-02-21 19:50:00|10684.2|10682.2|10683.4|10681.4|10685|10683|10683.4|10681.4|7396
1740167700000|2025-02-21 19:55:00|10682.6|10680.6|10682.6|10680.6|10683.4|10681.4|10681.1|10679.1|11657
1740168000000|2025-02-21 20:00:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10683.4|10681.4|4933
1740168300000|2025-02-21 20:05:00|10683.4|10681.4|10685|10683|10685|10683|10683.4|10681.4|3928
1740168600000|2025-02-21 20:10:00|10684.2|10682.2|10684.2|10682.2|10685|10683|10683.4|10681.4|5327
1740168900000|2025-02-21 20:15:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10683.4|10681.4|3874
1740169200000|2025-02-21 20:20:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10682.6|10680.6|3651
1740169500000|2025-02-21 20:25:00|10682.6|10680.6|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|11163
1740169800000|2025-02-21 20:30:00|10682.6|10680.6|10681.9|10679.9|10683.4|10681.4|10681.9|10679.9|14047
1740170100000|2025-02-21 20:35:00|10682.6|10680.6|10682.6|10680.6|10682.6|10680.6|10681.9|10679.9|1896
1740170400000|2025-02-21 20:40:00|10683.4|10681.4|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|26290
1740170700000|2025-02-21 20:45:00|10681.9|10679.9|10681.1|10679.1|10681.9|10679.9|10681.1|10679.1|6872
1740171000000|2025-02-21 20:50:00|10680.3|10678.3|10680.3|10678.3|10681.1|10679.1|10680.3|10678.3|8149
1740171300000|2025-02-21 20:55:00|10679.5|10677.5|10680.3|10678.3|10681.1|10679.1|10679.5|10677.5|24405
1740171600000|2025-02-21 21:00:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678.7|10676.7|25718
1740171900000|2025-02-21 21:05:00|10679.5|10677.5|10678.7|10676.7|10679.5|10677.5|10678.7|10676.7|5992
1740172200000|2025-02-21 21:10:00|10678|10676|10678.7|10676.7|10679.5|10677.5|10678|10676|28910
1740172500000|2025-02-21 21:15:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10678|10676|17047
1740172800000|2025-02-21 21:20:00|||||||||1700
1740173100000|2025-02-21 21:25:00|10678.7|10676.7|10678|10676|10678.7|10676.7|10678|10676|2526
1740173400000|2025-02-21 21:30:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|2369
1740173700000|2025-02-21 21:35:00|10678|10676|10678|10676|10678|10676|10677.2|10675.2|2427
1740174000000|2025-02-21 21:40:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|1292
1740174300000|2025-02-21 21:45:00|10677.2|10675.2|10678|10676|10678|10676|10677.2|10675.2|7661
1740174600000|2025-02-21 21:50:00|10677.2|10675.2|10676.8|10674.8|10677.2|10675.2|10676.4|10674.4|7355
1740174900000|2025-02-21 21:55:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|33554
1740351600000|2025-02-23 23:00:00|10674|10672|10673.3|10671.3|10676.4|10674.4|10671.7|10669.7|4462
1740351900000|2025-02-23 23:05:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|3216
1740352200000|2025-02-23 23:10:00|10671.7|10669.7|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|359
1740352500000|2025-02-23 23:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1027
1740352800000|2025-02-23 23:20:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|391
1740353100000|2025-02-23 23:25:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|75
1740353400000|2025-02-23 23:30:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|861
1740353700000|2025-02-23 23:35:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10670.9|10668.9|284
1740354000000|2025-02-23 23:40:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|7
1740354300000|2025-02-23 23:45:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|169
1740354600000|2025-02-23 23:50:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|150
1740354900000|2025-02-23 23:55:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|648
1740355200000|2025-02-24 00:00:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|572
1740355500000|2025-02-24 00:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|340
1740355800000|2025-02-24 00:10:00|10672.9|10670.9|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|143
1740356100000|2025-02-24 00:15:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|1399
1740356400000|2025-02-24 00:20:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|1219
1740356700000|2025-02-24 00:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|865
1740357000000|2025-02-24 00:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|450
1740357300000|2025-02-24 00:35:00|10672.9|10670.9|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|312
1740357600000|2025-02-24 00:40:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1317
1740357900000|2025-02-24 00:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|406
1740358200000|2025-02-24 00:50:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|378
1740358500000|2025-02-24 00:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|279
1740358800000|2025-02-24 01:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|668
1740359100000|2025-02-24 01:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|498
1740359400000|2025-02-24 01:10:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|1115
1740359700000|2025-02-24 01:15:00|||||||||161
1740360000000|2025-02-24 01:20:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|356
1740360300000|2025-02-24 01:25:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|967
1740360600000|2025-02-24 01:30:00|10674|10672|10674|10672|10674|10672|10673.3|10671.3|168
1740360900000|2025-02-24 01:35:00|||||||||163
1740361200000|2025-02-24 01:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|81
1740361500000|2025-02-24 01:45:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|171
1740361800000|2025-02-24 01:50:00|||||||||313
1740362100000|2025-02-24 01:55:00|||||||||98
1740362400000|2025-02-24 02:00:00|||||||||170
1740362700000|2025-02-24 02:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|545
1740363000000|2025-02-24 02:10:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|416
1740363300000|2025-02-24 02:15:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1341
1740363600000|2025-02-24 02:20:00|||||||||64
1740363900000|2025-02-24 02:25:00|||||||||1163
1740364200000|2025-02-24 02:30:00|||||||||113
1740364500000|2025-02-24 02:35:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|875
1740364800000|2025-02-24 02:40:00|||||||||65
1740365100000|2025-02-24 02:45:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|67
1740365400000|2025-02-24 02:50:00|||||||||573
1740365700000|2025-02-24 02:55:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|630
1740366000000|2025-02-24 03:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|366
1740366300000|2025-02-24 03:05:00|||||||||849
1740366600000|2025-02-24 03:10:00|||||||||135
1740366900000|2025-02-24 03:15:00|||||||||136
1740367200000|2025-02-24 03:20:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|154
1740367500000|2025-02-24 03:25:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|961
1740367800000|2025-02-24 03:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|336
1740368100000|2025-02-24 03:35:00|||||||||214
1740368400000|2025-02-24 03:40:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|127
1740368700000|2025-02-24 03:45:00|||||||||609
1740369000000|2025-02-24 03:50:00|||||||||484
1740369300000|2025-02-24 03:55:00|||||||||276
1740369600000|2025-02-24 04:00:00|||||||||114
1740369900000|2025-02-24 04:05:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|663
1740370200000|2025-02-24 04:10:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|369
1740370500000|2025-02-24 04:15:00|||||||||201
1740370800000|2025-02-24 04:20:00|||||||||178
1740371100000|2025-02-24 04:25:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|516
1740371400000|2025-02-24 04:30:00|10674|10672|10674|10672|10674|10672|10674|10672|130
1740371700000|2025-02-24 04:35:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|772
1740372000000|2025-02-24 04:40:00|||||||||553
1740372300000|2025-02-24 04:45:00|||||||||62
1740372600000|2025-02-24 04:50:00|||||||||7456
1740372900000|2025-02-24 04:55:00|||||||||137
1740373200000|2025-02-24 05:00:00|||||||||153
1740373500000|2025-02-24 05:05:00|10674|10672|10674|10672|10674|10672|10674|10672|458
1740373800000|2025-02-24 05:10:00|||||||||738
1740374100000|2025-02-24 05:15:00|||||||||60
1740374400000|2025-02-24 05:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|694
1740374700000|2025-02-24 05:25:00|||||||||179
1740375000000|2025-02-24 05:30:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|140
1740375300000|2025-02-24 05:35:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|429
1740375600000|2025-02-24 05:40:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|237
1740375900000|2025-02-24 05:45:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|254
1740376200000|2025-02-24 05:50:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|768
1740376500000|2025-02-24 05:55:00|||||||||94
1740376800000|2025-02-24 06:00:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|6114
1740377100000|2025-02-24 06:05:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|110
1740377400000|2025-02-24 06:10:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|408
1740377700000|2025-02-24 06:15:00|||||||||179
1740378000000|2025-02-24 06:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|568
1740378300000|2025-02-24 06:25:00|||||||||234
1740378600000|2025-02-24 06:30:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|150
1740378900000|2025-02-24 06:35:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.9|10668.9|947
1740379200000|2025-02-24 06:40:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|209
1740379500000|2025-02-24 06:45:00|||||||||544
1740379800000|2025-02-24 06:50:00|10671.3|10669.3|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1534
1740380100000|2025-02-24 06:55:00|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|10670.1|10668.1|682
1740380400000|2025-02-24 07:00:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2078
1740380700000|2025-02-24 07:05:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|781
1740381000000|2025-02-24 07:10:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|1027
1740381300000|2025-02-24 07:15:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|871
1740381600000|2025-02-24 07:20:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10669.4|10667.4|671
1740381900000|2025-02-24 07:25:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.1|10668.1|1180
1740382200000|2025-02-24 07:30:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|895
1740382500000|2025-02-24 07:35:00|10672.5|10670.5|10673.3|10671.3|10673.3|10671.3|10671.7|10669.7|1055
1740382800000|2025-02-24 07:40:00|10674|10672|10673.3|10671.3|10674|10672|10673.3|10671.3|3275
1740383100000|2025-02-24 07:45:00|10674|10672|10672.5|10670.5|10674|10672|10672.5|10670.5|2054
1740383400000|2025-02-24 07:50:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10671.7|10669.7|2330
1740383700000|2025-02-24 07:55:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1008
1740384000000|2025-02-24 08:00:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1488
1740384300000|2025-02-24 08:05:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|1313
1740384600000|2025-02-24 08:10:00|10673.3|10671.3|10674|10672|10674|10672|10671.7|10669.7|2526
1740384900000|2025-02-24 08:15:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674|10672|3674
1740385200000|2025-02-24 08:20:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|1546
1740385500000|2025-02-24 08:25:00|10677.2|10675.2|10677.2|10675.2|10678|10676|10675.6|10673.6|4605
1740385800000|2025-02-24 08:30:00|10676.8|10674.8|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|4124
1740386100000|2025-02-24 08:35:00|10676.4|10674.4|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|1441
1740386400000|2025-02-24 08:40:00|10678|10676|10675.6|10673.6|10678|10676|10675.6|10673.6|11804
1740386700000|2025-02-24 08:45:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|19843
1740387000000|2025-02-24 08:50:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1018
1740387300000|2025-02-24 08:55:00|10674.8|10672.8|10676.4|10674.4|10676.4|10674.4|10674|10672|3397
1740387600000|2025-02-24 09:00:00|10676.8|10674.8|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|8418
1740387900000|2025-02-24 09:05:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1489
1740388200000|2025-02-24 09:10:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|1541
1740388500000|2025-02-24 09:15:00|10674|10672|10675.6|10673.6|10675.6|10673.6|10674|10672|7681
1740388800000|2025-02-24 09:20:00|10674.8|10672.8|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|1707
1740389100000|2025-02-24 09:25:00|10675.6|10673.6|10674.8|10672.8|10675.6|10673.6|10674|10672|1607
1740389400000|2025-02-24 09:30:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|1107
1740389700000|2025-02-24 09:35:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10673.3|10671.3|3417
1740390000000|2025-02-24 09:40:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|1211
1740390300000|2025-02-24 09:45:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10673.3|10671.3|2138
1740390600000|2025-02-24 09:50:00|10674|10672|10674|10672|10674.8|10672.8|10673.3|10671.3|7741
1740390900000|2025-02-24 09:55:00|10673.3|10671.3|10674|10672|10674|10672|10673.3|10671.3|769
1740391200000|2025-02-24 10:00:00|10674.8|10672.8|10675.6|10673.6|10675.6|10673.6|10674.8|10672.8|4655
1740391500000|2025-02-24 10:05:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10674|10672|1249
1740391800000|2025-02-24 10:10:00|10674.8|10672.8|10674|10672|10674.8|10672.8|10674|10672|3747
1740392100000|2025-02-24 10:15:00|10674.8|10672.8|10672.5|10670.5|10674.8|10672.8|10672.5|10670.5|3627
1740392400000|2025-02-24 10:20:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|5569
1740392700000|2025-02-24 10:25:00|10673.3|10671.3|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1208
1740393000000|2025-02-24 10:30:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1132
1740393300000|2025-02-24 10:35:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|2314
1740393600000|2025-02-24 10:40:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|748
1740393900000|2025-02-24 10:45:00|10671.7|10669.7|10670.9|10668.9|10672.5|10670.5|10670.9|10668.9|2091
1740394200000|2025-02-24 10:50:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|2678
1740394500000|2025-02-24 10:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1500
1740394800000|2025-02-24 11:00:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|599
1740395100000|2025-02-24 11:05:00|10672.5|10670.5|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|878
1740395400000|2025-02-24 11:10:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|635
1740395700000|2025-02-24 11:15:00|||||||||1704
1740396000000|2025-02-24 11:20:00|10673.3|10671.3|10673.3|10671.3|10673.3|10671.3|10672.5|10670.5|1403
1740396300000|2025-02-24 11:25:00|10672.5|10670.5|10672.5|10670.5|10673.3|10671.3|10672.5|10670.5|1269
1740396600000|2025-02-24 11:30:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|1243
1740396900000|2025-02-24 11:35:00|10672.5|10670.5|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|857
1740397200000|2025-02-24 11:40:00|10671.7|10669.7|10671.7|10669.7|10672.5|10670.5|10671.7|10669.7|1993
1740397500000|2025-02-24 11:45:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|1721
1740397800000|2025-02-24 11:50:00|||||||||4408
1740398100000|2025-02-24 11:55:00|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|10670.9|10668.9|809
1740398400000|2025-02-24 12:00:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|2328
1740398700000|2025-02-24 12:05:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|10263
1740399000000|2025-02-24 12:10:00|10672.1|10670.1|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|1856
1740399300000|2025-02-24 12:15:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|7771
1740399600000|2025-02-24 12:20:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|962
1740399900000|2025-02-24 12:25:00|10671.7|10669.7|10671.7|10669.7|10671.7|10669.7|10670.9|10668.9|2229
1740400200000|2025-02-24 12:30:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1419
1740400500000|2025-02-24 12:35:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|1340
1740400800000|2025-02-24 12:40:00|10669.4|10667.4|10669.4|10667.4|10670.1|10668.1|10669.4|10667.4|2044
1740401100000|2025-02-24 12:45:00|10668.6|10666.6|10668.6|10666.6|10669.4|10667.4|10668.6|10666.6|1731
1740401400000|2025-02-24 12:50:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|7053
1740401700000|2025-02-24 12:55:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667|10665|44913
1740402000000|2025-02-24 13:00:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10667.8|10665.8|3230
1740402300000|2025-02-24 13:05:00|10668.6|10666.6|10672.5|10670.5|10672.5|10670.5|10667|10665|166079
1740402600000|2025-02-24 13:10:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10670.9|10668.9|36230
1740402900000|2025-02-24 13:15:00|10673.3|10671.3|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|5301
1740403200000|2025-02-24 13:20:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10674.8|10672.8|16570
1740403500000|2025-02-24 13:25:00|10676.4|10674.4|10673.3|10671.3|10677.2|10675.2|10673.3|10671.3|5231
1740403800000|2025-02-24 13:30:00|10672.5|10670.5|10674|10672|10674|10672|10672.5|10670.5|12658
1740404100000|2025-02-24 13:35:00|10673.3|10671.3|10671.7|10669.7|10674|10672|10671.7|10669.7|3152
1740404400000|2025-02-24 13:40:00|10670.9|10668.9|10671.7|10669.7|10671.7|10669.7|10670.1|10668.1|8814
1740404700000|2025-02-24 13:45:00|10670.9|10668.9|10670.1|10668.1|10670.9|10668.9|10670.1|10668.1|4752
1740405000000|2025-02-24 13:50:00|10670.9|10668.9|10670.9|10668.9|10671.7|10669.7|10670.1|10668.1|2457
1740405300000|2025-02-24 13:55:00|10671.7|10669.7|10672.5|10670.5|10672.5|10670.5|10671.7|10669.7|30796
1740405600000|2025-02-24 14:00:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10671.7|10669.7|6573
1740405900000|2025-02-24 14:05:00|10673.3|10671.3|10673.3|10671.3|10674|10672|10672.5|10670.5|10131
1740406200000|2025-02-24 14:10:00|10672.5|10670.5|10670.1|10668.1|10672.5|10670.5|10670.1|10668.1|28114
1740406500000|2025-02-24 14:15:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10669.4|10667.4|5269
1740406800000|2025-02-24 14:20:00|10670.1|10668.1|10670.9|10668.9|10670.9|10668.9|10669.4|10667.4|7023
1740407100000|2025-02-24 14:25:00|10670.1|10668.1|10672.5|10670.5|10672.5|10670.5|10670.1|10668.1|45363
1740407400000|2025-02-24 14:30:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10670.1|10668.1|10362
1740407700000|2025-02-24 14:35:00|10672.5|10670.5|10675.6|10673.6|10676.4|10674.4|10671.7|10669.7|10137
1740408000000|2025-02-24 14:40:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|12732
1740408300000|2025-02-24 14:45:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10676.4|10674.4|11828
1740408600000|2025-02-24 14:50:00|10679.5|10677.5|10681.1|10679.1|10681.9|10679.9|10679.5|10677.5|76825
1740408900000|2025-02-24 14:55:00|10681.9|10679.9|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|19199
1740409200000|2025-02-24 15:00:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.1|10679.1|22322
1740409500000|2025-02-24 15:05:00|10683.4|10681.4|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|25564
1740409800000|2025-02-24 15:10:00|10683.4|10681.4|10682.6|10680.6|10684.2|10682.2|10682.6|10680.6|12336
1740410100000|2025-02-24 15:15:00|10683.4|10681.4|10684.2|10682.2|10685|10683|10681.9|10679.9|7946
1740410400000|2025-02-24 15:20:00|10683.4|10681.4|10683.4|10681.4|10683.4|10681.4|10681.9|10679.9|8767
1740410700000|2025-02-24 15:25:00|10682.6|10680.6|10685|10683|10685.8|10683.8|10682.6|10680.6|11488
1740411000000|2025-02-24 15:30:00|10685.8|10683.8|10687.3|10685.3|10687.3|10685.3|10684.2|10682.2|10168
1740411300000|2025-02-24 15:35:00|10686.5|10684.5|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|8427
1740411600000|2025-02-24 15:40:00|10687.3|10685.3|10691.2|10689.2|10692|10690|10687.3|10685.3|76356
1740411900000|2025-02-24 15:45:00|10690.5|10688.5|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|34319
1740412200000|2025-02-24 15:50:00|10692|10690|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|29330
1740412500000|2025-02-24 15:55:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|16801
1740412800000|2025-02-24 16:00:00|10692.8|10690.8|10691.2|10689.2|10692.8|10690.8|10691.2|10689.2|13652
1740413100000|2025-02-24 16:05:00|10692|10690|10691.2|10689.2|10692|10690|10690.5|10688.5|16790
1740413400000|2025-02-24 16:10:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10691.2|10689.2|6653
1740413700000|2025-02-24 16:15:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10690.5|10688.5|5442
1740414000000|2025-02-24 16:20:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10689.7|10687.7|6677
1740414300000|2025-02-24 16:25:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|18606
1740414600000|2025-02-24 16:30:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|15372
1740414900000|2025-02-24 16:35:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|22258
1740415200000|2025-02-24 16:40:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|6301
1740415500000|2025-02-24 16:45:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|6482
1740415800000|2025-02-24 16:50:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|30869
1740416100000|2025-02-24 16:55:00|10689.7|10687.7|10691.2|10689.2|10691.2|10689.2|10689.7|10687.7|12872
1740416400000|2025-02-24 17:00:00|10692|10690|10688.9|10686.9|10692|10690|10688.9|10686.9|13460
1740416700000|2025-02-24 17:05:00|10688.1|10686.1|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|14052
1740417000000|2025-02-24 17:10:00|10688.1|10686.1|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|19475
1740417300000|2025-02-24 17:15:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|6107
1740417600000|2025-02-24 17:20:00|10687.3|10685.3|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|10206
1740417900000|2025-02-24 17:25:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10686.5|10684.5|6609
1740418200000|2025-02-24 17:30:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|10151
1740418500000|2025-02-24 17:35:00|10690.5|10688.5|10689.7|10687.7|10690.8|10688.8|10689.7|10687.7|9542
1740418800000|2025-02-24 17:40:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10688.1|10686.1|6265
1740419100000|2025-02-24 17:45:00|10687.3|10685.3|10688.9|10686.9|10688.9|10686.9|10687.3|10685.3|26964
1740419400000|2025-02-24 17:50:00|10688.1|10686.1|10690.5|10688.5|10691.2|10689.2|10688.1|10686.1|15921
1740419700000|2025-02-24 17:55:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|8162
1740420000000|2025-02-24 18:00:00|10689.3|10687.3|10692.8|10690.8|10692.8|10690.8|10689.3|10687.3|12352
1740420300000|2025-02-24 18:05:00|10693.6|10691.6|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|8489
1740420600000|2025-02-24 18:10:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|14481
1740420900000|2025-02-24 18:15:00|10694.4|10692.4|10692.8|10690.8|10695.1|10693.1|10692.8|10690.8|17506
1740421200000|2025-02-24 18:20:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10692|10690|7393
1740421500000|2025-02-24 18:25:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692.8|10690.8|8826
1740421800000|2025-02-24 18:30:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|183603
1740422100000|2025-02-24 18:35:00|10695.9|10693.9|10695.1|10693.1|10695.9|10693.9|10695.1|10693.1|14511
1740422400000|2025-02-24 18:40:00|10694.4|10692.4|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|8170
1740422700000|2025-02-24 18:45:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|7178
1740423000000|2025-02-24 18:50:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|5547
1740423300000|2025-02-24 18:55:00|10692|10690|10692.8|10690.8|10692.8|10690.8|10692|10690|16715
1740423600000|2025-02-24 19:00:00|10692|10690|10692|10690|10692.8|10690.8|10691.2|10689.2|5840
1740423900000|2025-02-24 19:05:00|10691.2|10689.2|10692|10690|10692|10690|10690.5|10688.5|7752
1740424200000|2025-02-24 19:10:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|5076
1740424500000|2025-02-24 19:15:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10692.8|10690.8|7045
1740424800000|2025-02-24 19:20:00|10693.6|10691.6|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|9278
1740425100000|2025-02-24 19:25:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|6761
1740425400000|2025-02-24 19:30:00|10692|10690|10690.5|10688.5|10692.8|10690.8|10688.9|10686.9|16945
1740425700000|2025-02-24 19:35:00|10689.7|10687.7|10690.5|10688.5|10690.5|10688.5|10689.7|10687.7|7554
1740426000000|2025-02-24 19:40:00|10689.7|10687.7|10692|10690|10692.8|10690.8|10689.7|10687.7|5008
1740426300000|2025-02-24 19:45:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|8434
1740426600000|2025-02-24 19:50:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|7715
1740426900000|2025-02-24 19:55:00|10694.4|10692.4|10695.1|10693.1|10695.9|10693.9|10693.6|10691.6|17167
1740427200000|2025-02-24 20:00:00|10695.5|10693.5|10695.1|10693.1|10696.7|10694.7|10695.1|10693.1|28548
1740427500000|2025-02-24 20:05:00|10695.9|10693.9|10695.9|10693.9|10695.9|10693.9|10695.1|10693.1|7657
1740427800000|2025-02-24 20:10:00|10696.7|10694.7|10694.4|10692.4|10696.7|10694.7|10694.4|10692.4|5626
1740428100000|2025-02-24 20:15:00|10695.1|10693.1|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|5171
1740428400000|2025-02-24 20:20:00|10695.1|10693.1|10695.1|10693.1|10695.9|10693.9|10694.4|10692.4|3860
1740428700000|2025-02-24 20:25:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|4513
1740429000000|2025-02-24 20:30:00|10695.1|10693.1|10693.6|10691.6|10695.1|10693.1|10693.6|10691.6|3226
1740429300000|2025-02-24 20:35:00|10694.4|10692.4|10693.6|10691.6|10694.4|10692.4|10693.6|10691.6|2821
1740429600000|2025-02-24 20:40:00|10694.4|10692.4|10695.1|10693.1|10695.1|10693.1|10693.6|10691.6|11937
1740429900000|2025-02-24 20:45:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692.8|10690.8|28278
1740430200000|2025-02-24 20:50:00|10692|10690|10693.6|10691.6|10693.6|10691.6|10692|10690|6613
1740430500000|2025-02-24 20:55:00|10692.8|10690.8|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|27749
1740430800000|2025-02-24 21:00:00|10692.8|10690.8|10692|10690|10693.6|10691.6|10692|10690|35349
1740431100000|2025-02-24 21:05:00|10691.2|10689.2|10692|10690|10692.8|10690.8|10691.2|10689.2|5815
1740431400000|2025-02-24 21:10:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|16750
1740431700000|2025-02-24 21:15:00|10691.2|10689.2|10692|10690|10692|10690|10691.2|10689.2|6204
1740432000000|2025-02-24 21:20:00|||||||||2235
1740432300000|2025-02-24 21:25:00|10692.8|10690.8|10692.8|10690.8|10692.8|10690.8|10692|10690|6159
1740432600000|2025-02-24 21:30:00|||||||||1897
1740432900000|2025-02-24 21:35:00|10693.6|10691.6|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|47911
1740433200000|2025-02-24 21:40:00|10692|10690|10692.8|10690.8|10693.6|10691.6|10692|10690|32908
1740433500000|2025-02-24 21:45:00|10692|10690|10692|10690|10692.8|10690.8|10692|10690|4759
1740433800000|2025-02-24 21:50:00|||||||||2492
1740434100000|2025-02-24 21:55:00|||||||||8591
1740438000000|2025-02-24 23:00:00|10690.8|10688.8|10691.2|10689.2|10692|10690|10690.5|10688.5|646
1740438300000|2025-02-24 23:05:00|10692|10690|10692|10690|10692|10690|10692|10690|11
1740438600000|2025-02-24 23:10:00|10691.2|10689.2|10691.2|10689.2|10691.2|10689.2|10690.5|10688.5|398
1740438900000|2025-02-24 23:15:00|10692|10690|10692|10690|10692|10690|10692|10690|49
1740439200000|2025-02-24 23:20:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10692|10690|81
1740439500000|2025-02-24 23:25:00|||||||||34
1740439800000|2025-02-24 23:30:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|1364
1740440100000|2025-02-24 23:35:00|10693.6|10691.6|10693.6|10691.6|10693.6|10691.6|10692.8|10690.8|1089
1740440400000|2025-02-24 23:40:00|10692.8|10690.8|10692.8|10690.8|10693.6|10691.6|10692.8|10690.8|221
1740440700000|2025-02-24 23:45:00|||||||||17
1740441000000|2025-02-24 23:50:00|||||||||12
1740441300000|2025-02-24 23:55:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|878
1740441600000|2025-02-25 00:00:00|10693.6|10691.6|10694.4|10692.4|10694.4|10692.4|10693.6|10691.6|528
1740441900000|2025-02-25 00:05:00|||||||||112
1740442200000|2025-02-25 00:10:00|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|10695.1|10693.1|567
1740442500000|2025-02-25 00:15:00|10694.4|10692.4|10694.4|10692.4|10695.1|10693.1|10694.4|10692.4|815
1740442800000|2025-02-25 00:20:00|10695.1|10693.1|10695.9|10693.9|10695.9|10693.9|10694.4|10692.4|808
1740443100000|2025-02-25 00:25:00|10696.7|10694.7|10697.5|10695.5|10697.5|10695.5|10696.7|10694.7|964
1740443400000|2025-02-25 00:30:00|10697.1|10695.1|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|2451
1740443700000|2025-02-25 00:35:00|||||||||271
1740444000000|2025-02-25 00:40:00|||||||||40
1740444300000|2025-02-25 00:45:00|||||||||260
1740444600000|2025-02-25 00:50:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|395
1740444900000|2025-02-25 00:55:00|10699|10697|10699|10697|10699|10697|10698.3|10696.3|1417
1740445200000|2025-02-25 01:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10698.3|10696.3|1921
1740445500000|2025-02-25 01:05:00|10699|10697|10699|10697|10699.4|10697.4|10699|10697|292
1740445800000|2025-02-25 01:10:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|393
1740446100000|2025-02-25 01:15:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|939
1740446400000|2025-02-25 01:20:00|||||||||1792
1740446700000|2025-02-25 01:25:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|895
1740447000000|2025-02-25 01:30:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|762
1740447300000|2025-02-25 01:35:00|10699|10697|10699|10697|10699|10697|10699|10697|215
1740447600000|2025-02-25 01:40:00|10699.8|10697.8|10699|10697|10699.8|10697.8|10699|10697|270
1740447900000|2025-02-25 01:45:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|489
1740448200000|2025-02-25 01:50:00|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|10698.3|10696.3|408
1740448500000|2025-02-25 01:55:00|10699|10697|10699|10697|10699|10697|10699|10697|987
1740448800000|2025-02-25 02:00:00|||||||||231
1740449100000|2025-02-25 02:05:00|10699.8|10697.8|10699.8|10697.8|10699.8|10697.8|10699|10697|540
1740449400000|2025-02-25 02:10:00|||||||||313
1740449700000|2025-02-25 02:15:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|2694
1740450000000|2025-02-25 02:20:00|10701|10699|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|377
1740450300000|2025-02-25 02:25:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|3460
1740450600000|2025-02-25 02:30:00|||||||||251
1740450900000|2025-02-25 02:35:00|10703.3|10701.3|10705.3|10703.3|10705.3|10703.3|10703.3|10701.3|1718
1740451200000|2025-02-25 02:40:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|1089
1740451500000|2025-02-25 02:45:00|10704.1|10702.1|10703.7|10701.7|10705.3|10703.3|10703.7|10701.7|1518
1740451800000|2025-02-25 02:50:00|10704.5|10702.5|10704.5|10702.5|10704.5|10702.5|10703.7|10701.7|454
1740452100000|2025-02-25 02:55:00|10704.1|10702.1|10704.5|10702.5|10704.5|10702.5|10704.1|10702.1|395
1740452400000|2025-02-25 03:00:00|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|10703.7|10701.7|42
1740452700000|2025-02-25 03:05:00|10703|10701|10703|10701|10703|10701|10703|10701|960
1740453000000|2025-02-25 03:10:00|||||||||71
1740453300000|2025-02-25 03:15:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|479
1740453600000|2025-02-25 03:20:00|||||||||200
1740453900000|2025-02-25 03:25:00|||||||||379
1740454200000|2025-02-25 03:30:00|||||||||30
1740454500000|2025-02-25 03:35:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2099
1740454800000|2025-02-25 03:40:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|499
1740455100000|2025-02-25 03:45:00|||||||||11
1740455400000|2025-02-25 03:50:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|511
1740455700000|2025-02-25 03:55:00|||||||||328
1740456000000|2025-02-25 04:00:00|10700.6|10698.6|10700.6|10698.6|10701.4|10699.4|10700.6|10698.6|1291
1740456300000|2025-02-25 04:05:00|||||||||355
1740456600000|2025-02-25 04:10:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|1156
1740456900000|2025-02-25 04:15:00|||||||||518
1740457200000|2025-02-25 04:20:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|1274
1740457500000|2025-02-25 04:25:00|10703|10701|10702.2|10700.2|10703|10701|10702.2|10700.2|902
1740457800000|2025-02-25 04:30:00|10702.6|10700.6|10703|10701|10703|10701|10702.2|10700.2|1193
1740458100000|2025-02-25 04:35:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|246
1740458400000|2025-02-25 04:40:00|10703.3|10701.3|10703.7|10701.7|10703.7|10701.7|10703.3|10701.3|357
1740458700000|2025-02-25 04:45:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|316
1740459000000|2025-02-25 04:50:00|||||||||495
1740459300000|2025-02-25 04:55:00|||||||||152
1740459600000|2025-02-25 05:00:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|292
1740459900000|2025-02-25 05:05:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|431
1740460200000|2025-02-25 05:10:00|||||||||2331
1740460500000|2025-02-25 05:15:00|||||||||134
1740460800000|2025-02-25 05:20:00|||||||||71
1740461100000|2025-02-25 05:25:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1768
1740461400000|2025-02-25 05:30:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10701.4|10699.4|2823
1740461700000|2025-02-25 05:35:00|10703|10701|10703|10701|10703|10701|10702.2|10700.2|167
1740462000000|2025-02-25 05:40:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|527
1740462300000|2025-02-25 05:45:00|10703.7|10701.7|10703|10701|10703.7|10701.7|10703|10701|384
1740462600000|2025-02-25 05:50:00|10702.2|10700.2|10702.2|10700.2|10703|10701|10702.2|10700.2|404
1740462900000|2025-02-25 05:55:00|10703|10701|10703|10701|10703.7|10701.7|10703|10701|472
1740463200000|2025-02-25 06:00:00|||||||||16
1740463500000|2025-02-25 06:05:00|10702.2|10700.2|10703|10701|10703|10701|10702.2|10700.2|821
1740463800000|2025-02-25 06:10:00|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|10702.2|10700.2|589
1740464100000|2025-02-25 06:15:00|10701.4|10699.4|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|269
1740464400000|2025-02-25 06:20:00|||||||||11
1740464700000|2025-02-25 06:25:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|290
1740465000000|2025-02-25 06:30:00|||||||||744
1740465300000|2025-02-25 06:35:00|10699.8|10697.8|10700.6|10698.6|10700.6|10698.6|10699.8|10697.8|872
1740465600000|2025-02-25 06:40:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10699.8|10697.8|1297
1740465900000|2025-02-25 06:45:00|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|10700.6|10698.6|519
1740466200000|2025-02-25 06:50:00|10701.4|10699.4|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1535
1740466500000|2025-02-25 06:55:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10701.4|10699.4|1642
1740466800000|2025-02-25 07:00:00|10700.6|10698.6|10702.2|10700.2|10702.2|10700.2|10700.6|10698.6|4040
1740467100000|2025-02-25 07:05:00|10703|10701|10703.7|10701.7|10703.7|10701.7|10702.2|10700.2|1514
1740467400000|2025-02-25 07:10:00|10703|10701|10704.5|10702.5|10705.3|10703.3|10703|10701|2277
1740467700000|2025-02-25 07:15:00|10705.3|10703.3|10704.5|10702.5|10705.3|10703.3|10704.5|10702.5|670
1740468000000|2025-02-25 07:20:00|10704.9|10702.9|10707.6|10705.6|10707.6|10705.6|10704.5|10702.5|1558
1740468300000|2025-02-25 07:25:00|10708.4|10706.4|10713.1|10711.1|10713.1|10711.1|10707.6|10705.6|5274
1740468600000|2025-02-25 07:30:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|2969
1740468900000|2025-02-25 07:35:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|2651
1740469200000|2025-02-25 07:40:00|10712.3|10710.3|10713.9|10711.9|10714.7|10712.7|10712.3|10710.3|4828
1740469500000|2025-02-25 07:45:00|10713.1|10711.1|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|2837
1740469800000|2025-02-25 07:50:00|10715.5|10713.5|10717|10715|10717.8|10715.8|10714.7|10712.7|3610
1740470100000|2025-02-25 07:55:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717|10715|2352
1740470400000|2025-02-25 08:00:00|10719.4|10717.4|10718.6|10716.6|10720.9|10718.9|10718.6|10716.6|5454
1740470700000|2025-02-25 08:05:00|10717.8|10715.8|10715.5|10713.5|10717.8|10715.8|10715.5|10713.5|2605
1740471000000|2025-02-25 08:10:00|10716.2|10714.2|10713.9|10711.9|10716.2|10714.2|10713.1|10711.1|1797
1740471300000|2025-02-25 08:15:00|10713.1|10711.1|10716.2|10714.2|10716.2|10714.2|10713.1|10711.1|2412
1740471600000|2025-02-25 08:20:00|10715.5|10713.5|10715.5|10713.5|10715.5|10713.5|10714.7|10712.7|1823
1740471900000|2025-02-25 08:25:00|10714.7|10712.7|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2275
1740472200000|2025-02-25 08:30:00|10714.7|10712.7|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1519
1740472500000|2025-02-25 08:35:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10714.7|10712.7|2528
1740472800000|2025-02-25 08:40:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|1739
1740473100000|2025-02-25 08:45:00|10713.9|10711.9|10715.5|10713.5|10715.5|10713.5|10713.9|10711.9|1484
1740473400000|2025-02-25 08:50:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10715.5|10713.5|3324
1740473700000|2025-02-25 08:55:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|3963
1740474000000|2025-02-25 09:00:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|1380
1740474300000|2025-02-25 09:05:00|10720.1|10718.1|10717|10715|10720.1|10718.1|10717|10715|4847
1740474600000|2025-02-25 09:10:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10716.2|10714.2|4795
1740474900000|2025-02-25 09:15:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|4841
1740475200000|2025-02-25 09:20:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|2291
1740475500000|2025-02-25 09:25:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|4784
1740475800000|2025-02-25 09:30:00|10716.2|10714.2|10717|10715|10717|10715|10715.5|10713.5|2848
1740476100000|2025-02-25 09:35:00|10716.2|10714.2|10716.2|10714.2|10717|10715|10715.5|10713.5|2754
1740476400000|2025-02-25 09:40:00|10715.5|10713.5|10717|10715|10717|10715|10715.5|10713.5|3225
1740476700000|2025-02-25 09:45:00|10716.2|10714.2|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|4701
1740477000000|2025-02-25 09:50:00|10717.8|10715.8|10719.4|10717.4|10719.4|10717.4|10717.8|10715.8|5839
1740477300000|2025-02-25 09:55:00|10719|10717|10720.9|10718.9|10720.9|10718.9|10718.6|10716.6|45255
1740477600000|2025-02-25 10:00:00|10720.1|10718.1|10719.4|10717.4|10720.9|10718.9|10719.4|10717.4|2666
1740477900000|2025-02-25 10:05:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717|10715|4351
1740478200000|2025-02-25 10:10:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10717|10715|3830
1740478500000|2025-02-25 10:15:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10717|10715|6625
1740478800000|2025-02-25 10:20:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717|10715|2045
1740479100000|2025-02-25 10:25:00|10717|10715|10717|10715|10717.8|10715.8|10717|10715|2656
1740479400000|2025-02-25 10:30:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|7693
1740479700000|2025-02-25 10:35:00|10716.2|10714.2|10716.2|10714.2|10716.2|10714.2|10715.5|10713.5|2630
1740480000000|2025-02-25 10:40:00|10715.5|10713.5|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2247
1740480300000|2025-02-25 10:45:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|5334
1740480600000|2025-02-25 10:50:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10715.5|10713.5|2998
1740480900000|2025-02-25 10:55:00|10716.2|10714.2|10715.5|10713.5|10716.2|10714.2|10715.5|10713.5|2348
1740481200000|2025-02-25 11:00:00|10714.7|10712.7|10716.2|10714.2|10716.2|10714.2|10713.9|10711.9|29273
1740481500000|2025-02-25 11:05:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10716.2|10714.2|2099
1740481800000|2025-02-25 11:10:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|1840
1740482100000|2025-02-25 11:15:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|2175
1740482400000|2025-02-25 11:20:00|10719.4|10717.4|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|3072
1740482700000|2025-02-25 11:25:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|7524
1740483000000|2025-02-25 11:30:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|1575
1740483300000|2025-02-25 11:35:00|10717.8|10715.8|10718.6|10716.6|10718.6|10716.6|10717.8|10715.8|4789
1740483600000|2025-02-25 11:40:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10717|10715|3264
1740483900000|2025-02-25 11:45:00|10717.8|10715.8|10717|10715|10717.8|10715.8|10716.2|10714.2|2175
1740484200000|2025-02-25 11:50:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|3864
1740484500000|2025-02-25 11:55:00|10717|10715|10717|10715|10717|10715|10716.2|10714.2|2150
1740484800000|2025-02-25 12:00:00|10716.2|10714.2|10718.6|10716.6|10718.6|10716.6|10716.2|10714.2|1689
1740485100000|2025-02-25 12:05:00|10717.8|10715.8|10720.1|10718.1|10720.1|10718.1|10717|10715|14829
1740485400000|2025-02-25 12:10:00|10720.9|10718.9|10720.9|10718.9|10721.7|10719.7|10720.1|10718.1|81029
1740485700000|2025-02-25 12:15:00|10721.7|10719.7|10724.8|10722.8|10725.6|10723.6|10721.7|10719.7|16050
1740486000000|2025-02-25 12:20:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724|10722|3107
1740486300000|2025-02-25 12:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|24022
1740486600000|2025-02-25 12:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|5189
1740486900000|2025-02-25 12:35:00|10724.8|10722.8|10724|10722|10725.6|10723.6|10724|10722|2734
1740487200000|2025-02-25 12:40:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|3887
1740487500000|2025-02-25 12:45:00|10722.5|10720.5|10722.5|10720.5|10724|10722|10722.5|10720.5|3979
1740487800000|2025-02-25 12:50:00|10722.9|10720.9|10721.7|10719.7|10722.9|10720.9|10721.7|10719.7|4860
1740488100000|2025-02-25 12:55:00|10722.5|10720.5|10721.7|10719.7|10723.3|10721.3|10721.7|10719.7|4893
1740488400000|2025-02-25 13:00:00|10720.9|10718.9|10721.7|10719.7|10722.5|10720.5|10720.1|10718.1|9919
1740488700000|2025-02-25 13:05:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|9939
1740489000000|2025-02-25 13:10:00|10721.7|10719.7|10719.4|10717.4|10722.5|10720.5|10719.4|10717.4|5278
1740489300000|2025-02-25 13:15:00|10720.1|10718.1|10718.6|10716.6|10720.1|10718.1|10718.6|10716.6|29650
1740489600000|2025-02-25 13:20:00|10719.4|10717.4|10718.6|10716.6|10721.7|10719.7|10717.8|10715.8|5765
1740489900000|2025-02-25 13:25:00|10719.4|10717.4|10720.1|10718.1|10720.9|10718.9|10718.6|10716.6|117435
1740490200000|2025-02-25 13:30:00|10719.4|10717.4|10718.6|10716.6|10720.9|10718.9|10717.8|10715.8|24715
1740490500000|2025-02-25 13:35:00|10719.4|10717.4|10724|10722|10724.8|10722.8|10719.4|10717.4|4993
1740490800000|2025-02-25 13:40:00|10724.8|10722.8|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|11109
1740491100000|2025-02-25 13:45:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|29760
1740491400000|2025-02-25 13:50:00|10728.7|10726.7|10731.1|10729.1|10731.9|10729.9|10728|10726|8831
1740491700000|2025-02-25 13:55:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728|10726|9833
1740492000000|2025-02-25 14:00:00|10729.5|10727.5|10726.4|10724.4|10729.5|10727.5|10726.4|10724.4|38101
1740492300000|2025-02-25 14:05:00|10727.2|10725.2|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|8829
1740492600000|2025-02-25 14:10:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|22603
1740492900000|2025-02-25 14:15:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|13315
1740493200000|2025-02-25 14:20:00|10728|10726|10724.8|10722.8|10728|10726|10724.8|10722.8|7996
1740493500000|2025-02-25 14:25:00|10725.6|10723.6|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|10324
1740493800000|2025-02-25 14:30:00|10728|10726|10728|10726|10728.7|10726.7|10727.2|10725.2|17140
1740494100000|2025-02-25 14:35:00|10727.2|10725.2|10723.3|10721.3|10728|10726|10723.3|10721.3|21481
1740494400000|2025-02-25 14:40:00|10724|10722|10723.3|10721.3|10724.8|10722.8|10722.5|10720.5|19632
1740494700000|2025-02-25 14:45:00|10724|10722|10724.8|10722.8|10725.6|10723.6|10724|10722|6525
1740495000000|2025-02-25 14:50:00|10725.6|10723.6|10730.3|10728.3|10731.9|10729.9|10725.6|10723.6|30129
1740495300000|2025-02-25 14:55:00|10729.5|10727.5|10729.9|10727.9|10731.1|10729.1|10728.7|10726.7|12838
1740495600000|2025-02-25 15:00:00|10730.3|10728.3|10734.2|10732.2|10736.5|10734.5|10730.3|10728.3|30708
1740495900000|2025-02-25 15:05:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|20430
1740496200000|2025-02-25 15:10:00|10731.9|10729.9|10735.8|10733.8|10736.5|10734.5|10731.9|10729.9|11316
1740496500000|2025-02-25 15:15:00|10735|10733|10737.3|10735.3|10738.1|10736.1|10735|10733|13956
1740496800000|2025-02-25 15:20:00|10738.1|10736.1|10736.5|10734.5|10739.7|10737.7|10736.5|10734.5|30695
1740497100000|2025-02-25 15:25:00|10737.3|10735.3|10738.9|10736.9|10738.9|10736.9|10735|10733|18459
1740497400000|2025-02-25 15:30:00|10738.1|10736.1|10738.1|10736.1|10739.7|10737.7|10736.5|10734.5|17505
1740497700000|2025-02-25 15:35:00|10738.9|10736.9|10735|10733|10738.9|10736.9|10734.2|10732.2|20773
1740498000000|2025-02-25 15:40:00|10734.2|10732.2|10739.7|10737.7|10741.2|10739.2|10734.2|10732.2|150586
1740498300000|2025-02-25 15:45:00|10740.5|10738.5|10738.9|10736.9|10742.8|10740.8|10738.9|10736.9|74356
1740498600000|2025-02-25 15:50:00|10739.7|10737.7|10735.8|10733.8|10739.7|10737.7|10735.8|10733.8|77032
1740498900000|2025-02-25 15:55:00|10735|10733|10734.2|10732.2|10735|10733|10732.6|10730.6|12661
1740499200000|2025-02-25 16:00:00|10735|10733|10733.4|10731.4|10735|10733|10733.4|10731.4|7921
1740499500000|2025-02-25 16:05:00|10732.6|10730.6|10733.4|10731.4|10734.2|10732.2|10732.6|10730.6|14132
1740499800000|2025-02-25 16:10:00|10732.6|10730.6|10734.2|10732.2|10735|10733|10732.6|10730.6|8126
1740500100000|2025-02-25 16:15:00|10733.4|10731.4|10731.9|10729.9|10734.2|10732.2|10731.1|10729.1|11460
1740500400000|2025-02-25 16:20:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10731.1|10729.1|12208
1740500700000|2025-02-25 16:25:00|10733.4|10731.4|10735.8|10733.8|10736.5|10734.5|10733.4|10731.4|11449
1740501000000|2025-02-25 16:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|10759
1740501300000|2025-02-25 16:35:00|10735.8|10733.8|10735.8|10733.8|10738.9|10736.9|10735.8|10733.8|28880
1740501600000|2025-02-25 16:40:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10735.8|10733.8|7722
1740501900000|2025-02-25 16:45:00|10737.3|10735.3|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|8410
1740502200000|2025-02-25 16:50:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|4812
1740502500000|2025-02-25 16:55:00|10732.3|10730.3|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|12510
1740502800000|2025-02-25 17:00:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|16083
1740503100000|2025-02-25 17:05:00|10731.1|10729.1|10731.1|10729.1|10731.1|10729.1|10730.3|10728.3|6893
1740503400000|2025-02-25 17:10:00|10730.3|10728.3|10732.6|10730.6|10732.6|10730.6|10729.5|10727.5|6774
1740503700000|2025-02-25 17:15:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|3231
1740504000000|2025-02-25 17:20:00|10735|10733|10735|10733|10736.5|10734.5|10734.2|10732.2|15753
1740504300000|2025-02-25 17:25:00|10734.2|10732.2|10733.4|10731.4|10735.8|10733.8|10733.4|10731.4|307108
1740504600000|2025-02-25 17:30:00|10734.2|10732.2|10733.4|10731.4|10735|10733|10732.6|10730.6|18297
1740504900000|2025-02-25 17:35:00|10732.6|10730.6|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|31328
1740505200000|2025-02-25 17:40:00|10731.9|10729.9|10734.2|10732.2|10734.2|10732.2|10731.9|10729.9|126924
1740505500000|2025-02-25 17:45:00|10733.4|10731.4|10735.8|10733.8|10735.8|10733.8|10733.4|10731.4|8783
1740505800000|2025-02-25 17:50:00|10736.5|10734.5|10732.6|10730.6|10736.5|10734.5|10732.6|10730.6|7400
1740506100000|2025-02-25 17:55:00|10733.4|10731.4|10731.9|10729.9|10733.4|10731.4|10731.1|10729.1|38746
1740506400000|2025-02-25 18:00:00|10731.1|10729.1|10733.4|10731.4|10735|10733|10731.1|10729.1|16139
1740506700000|2025-02-25 18:05:00|10732.6|10730.6|10729.5|10727.5|10733.4|10731.4|10728.7|10726.7|30891
1740507000000|2025-02-25 18:10:00|10730.3|10728.3|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|6083
1740507300000|2025-02-25 18:15:00|10729.5|10727.5|10728.7|10726.7|10729.5|10727.5|10728|10726|20951
1740507600000|2025-02-25 18:20:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10728|10726|11279
1740507900000|2025-02-25 18:25:00|10728|10726|10730.3|10728.3|10730.3|10728.3|10728|10726|4759
1740508200000|2025-02-25 18:30:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|5724
1740508500000|2025-02-25 18:35:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|6233
1740508800000|2025-02-25 18:40:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10727.2|10725.2|20097
1740509100000|2025-02-25 18:45:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|97205
1740509400000|2025-02-25 18:50:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|13233
1740509700000|2025-02-25 18:55:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10727.2|10725.2|52508
1740510000000|2025-02-25 19:00:00|10729.5|10727.5|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|39776
1740510300000|2025-02-25 19:05:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|5507
1740510600000|2025-02-25 19:10:00|10731.1|10729.1|10733.4|10731.4|10733.4|10731.4|10731.1|10729.1|4336
1740510900000|2025-02-25 19:15:00|10733|10731|10731.1|10729.1|10733|10731|10730.3|10728.3|8272
1740511200000|2025-02-25 19:20:00|10731.9|10729.9|10732.6|10730.6|10733.4|10731.4|10731.1|10729.1|5008
1740511500000|2025-02-25 19:25:00|10733.4|10731.4|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|5939
1740511800000|2025-02-25 19:30:00|10731.9|10729.9|10731.1|10729.1|10732.6|10730.6|10731.1|10729.1|2176
1740512100000|2025-02-25 19:35:00|10731.9|10729.9|10730.3|10728.3|10731.9|10729.9|10730.3|10728.3|19825
1740512400000|2025-02-25 19:40:00|10731.1|10729.1|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|3676
1740512700000|2025-02-25 19:45:00|10731.9|10729.9|10731.9|10729.9|10732.6|10730.6|10731.9|10729.9|12702
1740513000000|2025-02-25 19:50:00|10732.6|10730.6|10733.4|10731.4|10733.4|10731.4|10731.9|10729.9|14868
1740513300000|2025-02-25 19:55:00|10734.2|10732.2|10735|10733|10735.8|10733.8|10733.4|10731.4|16693
1740513600000|2025-02-25 20:00:00|10734.2|10732.2|10735.8|10733.8|10736.5|10734.5|10734.2|10732.2|14188
1740513900000|2025-02-25 20:05:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|94326
1740514200000|2025-02-25 20:10:00|10738.1|10736.1|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|13979
1740514500000|2025-02-25 20:15:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|5046
1740514800000|2025-02-25 20:20:00|10736.5|10734.5|10735|10733|10736.5|10734.5|10734.2|10732.2|3663
1740515100000|2025-02-25 20:25:00|10735.8|10733.8|10735.8|10733.8|10735.8|10733.8|10735|10733|9758
1740515400000|2025-02-25 20:30:00|10736.5|10734.5|10735.8|10733.8|10736.5|10734.5|10735.8|10733.8|6128
1740515700000|2025-02-25 20:35:00|10735|10733|10736.5|10734.5|10737.3|10735.3|10735|10733|12369
1740516000000|2025-02-25 20:40:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|18156
1740516300000|2025-02-25 20:45:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735|10733|1297
1740516600000|2025-02-25 20:50:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|2181
1740516900000|2025-02-25 20:55:00|10737.3|10735.3|10737.3|10735.3|10737.3|10735.3|10735.8|10733.8|9565
1740517200000|2025-02-25 21:00:00|10736.5|10734.5|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|6569
1740517500000|2025-02-25 21:05:00|10737.3|10735.3|10735.8|10733.8|10737.3|10735.3|10735.8|10733.8|1328
1740517800000|2025-02-25 21:10:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1926
1740518100000|2025-02-25 21:15:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|600
1740518400000|2025-02-25 21:20:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|4679
1740518700000|2025-02-25 21:25:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|29064
1740519000000|2025-02-25 21:30:00|10735|10733|10734.2|10732.2|10735|10733|10734.2|10732.2|1041
1740519300000|2025-02-25 21:35:00|||||||||364
1740519600000|2025-02-25 21:40:00|10735|10733|10735|10733|10735|10733|10735|10733|1655
1740519900000|2025-02-25 21:45:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|2567
1740520200000|2025-02-25 21:50:00|10735|10733|10735.8|10733.8|10735.8|10733.8|10735|10733|1933
1740520500000|2025-02-25 21:55:00|10735|10733|10735|10733|10735.8|10733.8|10735|10733|1649
1740524400000|2025-02-25 23:00:00|10733.8|10731.8|10734.2|10732.2|10735|10733|10731.9|10729.9|566
1740524700000|2025-02-25 23:05:00|10734.6|10732.6|10738.1|10736.1|10738.1|10736.1|10734.2|10732.2|14190
1740525000000|2025-02-25 23:10:00|10738.9|10736.9|10738.5|10736.5|10739.7|10737.7|10738.1|10736.1|1884
1740525300000|2025-02-25 23:15:00|10738.1|10736.1|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|547
1740525600000|2025-02-25 23:20:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10738.1|10736.1|63
1740525900000|2025-02-25 23:25:00|10738.9|10736.9|10738.9|10736.9|10738.9|10736.9|10738.1|10736.1|186
1740526200000|2025-02-25 23:30:00|||||||||28
1740526500000|2025-02-25 23:35:00|||||||||2
1740526800000|2025-02-25 23:40:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|347
1740527100000|2025-02-25 23:45:00|10738.1|10736.1|10737.7|10735.7|10738.1|10736.1|10737.3|10735.3|349
1740527400000|2025-02-25 23:50:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1742
1740527700000|2025-02-25 23:55:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|1095
1740528000000|2025-02-26 00:00:00|10737.7|10735.7|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|485
1740528300000|2025-02-26 00:05:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|267
1740528600000|2025-02-26 00:10:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|643
1740528900000|2025-02-26 00:15:00|10738.9|10736.9|10739.7|10737.7|10739.7|10737.7|10738.1|10736.1|594
1740529200000|2025-02-26 00:20:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1198
1740529500000|2025-02-26 00:25:00|10739.3|10737.3|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|986
1740529800000|2025-02-26 00:30:00|10738.5|10736.5|10738.5|10736.5|10739.7|10737.7|10738.1|10736.1|750
1740530100000|2025-02-26 00:35:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10738.1|10736.1|753
1740530400000|2025-02-26 00:40:00|10739.7|10737.7|10738.1|10736.1|10739.7|10737.7|10738.1|10736.1|555
1740530700000|2025-02-26 00:45:00|10738.5|10736.5|10738.1|10736.1|10738.9|10736.9|10737.3|10735.3|593
1740531000000|2025-02-26 00:50:00|10737.7|10735.7|10738.9|10736.9|10738.9|10736.9|10737.3|10735.3|673
1740531300000|2025-02-26 00:55:00|10739.7|10737.7|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|1176
1740531600000|2025-02-26 01:00:00|10738.1|10736.1|10738.1|10736.1|10738.1|10736.1|10737.3|10735.3|484
1740531900000|2025-02-26 01:05:00|10738.9|10736.9|10738.9|10736.9|10739.7|10737.7|10738.9|10736.9|358
1740532200000|2025-02-26 01:10:00|10739.7|10737.7|10740.5|10738.5|10741.2|10739.2|10739.3|10737.3|2058
1740532500000|2025-02-26 01:15:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10739.7|10737.7|3191
1740532800000|2025-02-26 01:20:00|10739.3|10737.3|10737.3|10735.3|10739.7|10737.7|10737.3|10735.3|3757
1740533100000|2025-02-26 01:25:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10737.3|10735.3|674
1740533400000|2025-02-26 01:30:00|10736.5|10734.5|10736.5|10734.5|10737.3|10735.3|10736.5|10734.5|1837
1740533700000|2025-02-26 01:35:00|10735.8|10733.8|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|376
1740534000000|2025-02-26 01:40:00|10736.9|10734.9|10735.8|10733.8|10736.9|10734.9|10735|10733|375
1740534300000|2025-02-26 01:45:00|10735|10733|10732.6|10730.6|10735|10733|10732.6|10730.6|808
1740534600000|2025-02-26 01:50:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10731.1|10729.1|1464
1740534900000|2025-02-26 01:55:00|10730.3|10728.3|10728|10726|10730.3|10728.3|10727.2|10725.2|1543
1740535200000|2025-02-26 02:00:00|10728.3|10726.3|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|636
1740535500000|2025-02-26 02:05:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|458
1740535800000|2025-02-26 02:10:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|7155
1740536100000|2025-02-26 02:15:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|7153
1740536400000|2025-02-26 02:20:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10725.6|10723.6|492
1740536700000|2025-02-26 02:25:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|667
1740537000000|2025-02-26 02:30:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|367
1740537300000|2025-02-26 02:35:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|550
1740537600000|2025-02-26 02:40:00|10724|10722|10725.2|10723.2|10725.6|10723.6|10724|10722|918
1740537900000|2025-02-26 02:45:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|1251
1740538200000|2025-02-26 02:50:00|10723.3|10721.3|10722.5|10720.5|10723.3|10721.3|10721.7|10719.7|6620
1740538500000|2025-02-26 02:55:00|10722.1|10720.1|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|1534
1740538800000|2025-02-26 03:00:00|10721.7|10719.7|10721.7|10719.7|10722.5|10720.5|10721.7|10719.7|324
1740539100000|2025-02-26 03:05:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|2356
1740539400000|2025-02-26 03:10:00|||||||||1457
1740539700000|2025-02-26 03:15:00|||||||||861
1740540000000|2025-02-26 03:20:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|679
1740540300000|2025-02-26 03:25:00|||||||||88
1740540600000|2025-02-26 03:30:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|788
1740540900000|2025-02-26 03:35:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|574
1740541200000|2025-02-26 03:40:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|502
1740541500000|2025-02-26 03:45:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|45
1740541800000|2025-02-26 03:50:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|111
1740542100000|2025-02-26 03:55:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|23
1740542400000|2025-02-26 04:00:00|||||||||187
1740542700000|2025-02-26 04:05:00|||||||||39
1740543000000|2025-02-26 04:10:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|137
1740543300000|2025-02-26 04:15:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|147
1740543600000|2025-02-26 04:20:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|141
1740543900000|2025-02-26 04:25:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|287
1740544200000|2025-02-26 04:30:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|144
1740544500000|2025-02-26 04:35:00|10724|10722|10724|10722|10724|10722|10723.3|10721.3|292
1740544800000|2025-02-26 04:40:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|97
1740545100000|2025-02-26 04:45:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|866
1740545400000|2025-02-26 04:50:00|||||||||27
1740545700000|2025-02-26 04:55:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|360
1740546000000|2025-02-26 05:00:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|971
1740546300000|2025-02-26 05:05:00|||||||||405
1740546600000|2025-02-26 05:10:00|10722.5|10720.5|10720.9|10718.9|10722.5|10720.5|10720.9|10718.9|500
1740546900000|2025-02-26 05:15:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|156
1740547200000|2025-02-26 05:20:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|349
1740547500000|2025-02-26 05:25:00|10721.7|10719.7|10722.5|10720.5|10722.5|10720.5|10720.9|10718.9|210
1740547800000|2025-02-26 05:30:00|10721.7|10719.7|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|194
1740548100000|2025-02-26 05:35:00|10720.9|10718.9|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1973
1740548400000|2025-02-26 05:40:00|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|10720.9|10718.9|104
1740548700000|2025-02-26 05:45:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.9|10718.9|217
1740549000000|2025-02-26 05:50:00|10720.1|10718.1|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|223
1740549300000|2025-02-26 05:55:00|10720.9|10718.9|10720.1|10718.1|10720.9|10718.9|10720.1|10718.1|132
1740549600000|2025-02-26 06:00:00|10720.5|10718.5|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|134
1740549900000|2025-02-26 06:05:00|10720.1|10718.1|10720.9|10718.9|10720.9|10718.9|10720.1|10718.1|1724
1740550200000|2025-02-26 06:10:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|497
1740550500000|2025-02-26 06:15:00|10719.8|10717.8|10720.1|10718.1|10720.1|10718.1|10719.4|10717.4|1249
1740550800000|2025-02-26 06:20:00|10719.4|10717.4|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|958
1740551100000|2025-02-26 06:25:00|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|10720.1|10718.1|34
1740551400000|2025-02-26 06:30:00|10719.8|10717.8|10719.4|10717.4|10720.1|10718.1|10719.4|10717.4|325
1740551700000|2025-02-26 06:35:00|10718.6|10716.6|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|773
1740552000000|2025-02-26 06:40:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10718.6|10716.6|183
1740552300000|2025-02-26 06:45:00|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|10717.8|10715.8|828
1740552600000|2025-02-26 06:50:00|10717|10715|10717.8|10715.8|10717.8|10715.8|10717|10715|1126
1740552900000|2025-02-26 06:55:00|10717|10715|10718.6|10716.6|10718.6|10716.6|10717|10715|326
1740553200000|2025-02-26 07:00:00|10719.4|10717.4|10719.4|10717.4|10719.4|10717.4|10718.6|10716.6|389
1740553500000|2025-02-26 07:05:00|10720.1|10718.1|10721.7|10719.7|10721.7|10719.7|10720.1|10718.1|645
1740553800000|2025-02-26 07:10:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1114
1740554100000|2025-02-26 07:15:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|741
1740554400000|2025-02-26 07:20:00|10724|10722|10724|10722|10724|10722|10724|10722|331
1740554700000|2025-02-26 07:25:00|10724.8|10722.8|10722.5|10720.5|10724.8|10722.8|10722.5|10720.5|641
1740555000000|2025-02-26 07:30:00|10722.9|10720.9|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|403
1740555300000|2025-02-26 07:35:00|10722.9|10720.9|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|950
1740555600000|2025-02-26 07:40:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|362
1740555900000|2025-02-26 07:45:00|10725.6|10723.6|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|5420
1740556200000|2025-02-26 07:50:00|10724.8|10722.8|10723.3|10721.3|10725.6|10723.6|10723.3|10721.3|534
1740556500000|2025-02-26 07:55:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|638
1740556800000|2025-02-26 08:00:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|998
1740557100000|2025-02-26 08:05:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1045
1740557400000|2025-02-26 08:10:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|2999
1740557700000|2025-02-26 08:15:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724|10722|655
1740558000000|2025-02-26 08:20:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724|10722|2299
1740558300000|2025-02-26 08:25:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10724|10722|3507
1740558600000|2025-02-26 08:30:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10725.6|10723.6|951
1740558900000|2025-02-26 08:35:00|10726.4|10724.4|10727.2|10725.2|10727.2|10725.2|10725.6|10723.6|3175
1740559200000|2025-02-26 08:40:00|10728|10726|10728|10726|10729.5|10727.5|10727.2|10725.2|2892
1740559500000|2025-02-26 08:45:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|5467
1740559800000|2025-02-26 08:50:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|3753
1740560100000|2025-02-26 08:55:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|17026
1740560400000|2025-02-26 09:00:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|858
1740560700000|2025-02-26 09:05:00|10728|10726|10727.2|10725.2|10728|10726|10727.2|10725.2|3181
1740561000000|2025-02-26 09:10:00|10726.8|10724.8|10727.2|10725.2|10727.2|10725.2|10726.4|10724.4|1841
1740561300000|2025-02-26 09:15:00|10726.4|10724.4|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|1277
1740561600000|2025-02-26 09:20:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10726.4|10724.4|2398
1740561900000|2025-02-26 09:25:00|10727.2|10725.2|10726.4|10724.4|10727.2|10725.2|10725.6|10723.6|905
1740562200000|2025-02-26 09:30:00|10727.2|10725.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|896
1740562500000|2025-02-26 09:35:00|10724.8|10722.8|10725.6|10723.6|10725.6|10723.6|10724.8|10722.8|2860
1740562800000|2025-02-26 09:40:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|739
1740563100000|2025-02-26 09:45:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|1051
1740563400000|2025-02-26 09:50:00|10725.6|10723.6|10726.4|10724.4|10726.4|10724.4|10724.8|10722.8|3304
1740563700000|2025-02-26 09:55:00|10727.2|10725.2|10728|10726|10728|10726|10727.2|10725.2|857
1740564000000|2025-02-26 10:00:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|1177
1740564300000|2025-02-26 10:05:00|10727.2|10725.2|10728|10726|10728.7|10726.7|10727.2|10725.2|1669
1740564600000|2025-02-26 10:10:00|10728.3|10726.3|10727.2|10725.2|10728.7|10726.7|10727.2|10725.2|716
1740564900000|2025-02-26 10:15:00|10728|10726|10729.5|10727.5|10729.5|10727.5|10728|10726|2884
1740565200000|2025-02-26 10:20:00|10728.7|10726.7|10728.7|10726.7|10728.7|10726.7|10728|10726|2904
1740565500000|2025-02-26 10:25:00|10728|10726|10728|10726|10728.7|10726.7|10728|10726|815
1740565800000|2025-02-26 10:30:00|10728.7|10726.7|10728|10726|10728.7|10726.7|10728|10726|3251
1740566100000|2025-02-26 10:35:00|10728.7|10726.7|10729.5|10727.5|10729.5|10727.5|10728|10726|2463
1740566400000|2025-02-26 10:40:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|667
1740566700000|2025-02-26 10:45:00|10728|10726|10727.2|10725.2|10728|10726|10726.4|10724.4|306
1740567000000|2025-02-26 10:50:00|10726.4|10724.4|10724.8|10722.8|10727.2|10725.2|10724.8|10722.8|2276
1740567300000|2025-02-26 10:55:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10724|10722|518
1740567600000|2025-02-26 11:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10723.3|10721.3|1634
1740567900000|2025-02-26 11:05:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|426
1740568200000|2025-02-26 11:10:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|441
1740568500000|2025-02-26 11:15:00|10722.5|10720.5|10720.9|10718.9|10723.3|10721.3|10720.9|10718.9|937
1740568800000|2025-02-26 11:20:00|10721.3|10719.3|10721.7|10719.7|10721.7|10719.7|10720.9|10718.9|1847
1740569100000|2025-02-26 11:25:00|10722.5|10720.5|10722.5|10720.5|10722.5|10720.5|10721.7|10719.7|834
1740569400000|2025-02-26 11:30:00|10723.3|10721.3|10723.3|10721.3|10723.3|10721.3|10722.5|10720.5|749
1740569700000|2025-02-26 11:35:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10722.5|10720.5|686
1740570000000|2025-02-26 11:40:00|10722.5|10720.5|10722.5|10720.5|10723.3|10721.3|10722.5|10720.5|1379
1740570300000|2025-02-26 11:45:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|1375
1740570600000|2025-02-26 11:50:00|10724|10722|10723.3|10721.3|10724|10722|10723.3|10721.3|550
1740570900000|2025-02-26 11:55:00|10724|10722|10724|10722|10724|10722|10722.5|10720.5|749
1740571200000|2025-02-26 12:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|5345
1740571500000|2025-02-26 12:05:00|10724|10722|10724|10722|10724.8|10722.8|10723.3|10721.3|1728
1740571800000|2025-02-26 12:10:00|10724.8|10722.8|10724|10722|10724.8|10722.8|10723.3|10721.3|973
1740572100000|2025-02-26 12:15:00|10724.8|10722.8|10725.6|10723.6|10726.4|10724.4|10724|10722|1578
1740572400000|2025-02-26 12:20:00|10724.8|10722.8|10727.2|10725.2|10727.2|10725.2|10724|10722|2506
1740572700000|2025-02-26 12:25:00|10726.4|10724.4|10725.6|10723.6|10727.2|10725.2|10725.6|10723.6|1220
1740573000000|2025-02-26 12:30:00|10726.4|10724.4|10727.2|10725.2|10728|10726|10725.6|10723.6|807
1740573300000|2025-02-26 12:35:00|10726.4|10724.4|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|3390
1740573600000|2025-02-26 12:40:00|10729.5|10727.5|10728|10726|10729.5|10727.5|10728|10726|11929
1740573900000|2025-02-26 12:45:00|10728.3|10726.3|10730.3|10728.3|10730.3|10728.3|10728.3|10726.3|1850
1740574200000|2025-02-26 12:50:00|10729.5|10727.5|10728.7|10726.7|10731.1|10729.1|10728|10726|1393
1740574500000|2025-02-26 12:55:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|4553
1740574800000|2025-02-26 13:00:00|10728|10726|10731.1|10729.1|10731.1|10729.1|10726.4|10724.4|17589
1740575100000|2025-02-26 13:05:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10730.3|10728.3|9561
1740575400000|2025-02-26 13:10:00|10731.1|10729.1|10731.9|10729.9|10731.9|10729.9|10731.1|10729.1|4710
1740575700000|2025-02-26 13:15:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10730.3|10728.3|2957
1740576000000|2025-02-26 13:20:00|10731.1|10729.1|10735|10733|10735|10733|10731.1|10729.1|4496
1740576300000|2025-02-26 13:25:00|10734.2|10732.2|10735.8|10733.8|10735.8|10733.8|10734.2|10732.2|4171
1740576600000|2025-02-26 13:30:00|10735|10733|10734.2|10732.2|10735.8|10733.8|10733.4|10731.4|1562
1740576900000|2025-02-26 13:35:00|10733.4|10731.4|10731.1|10729.1|10733.4|10731.4|10730.3|10728.3|4826
1740577200000|2025-02-26 13:40:00|10730.7|10728.7|10731.5|10729.5|10731.9|10729.9|10729.5|10727.5|1739
1740577500000|2025-02-26 13:45:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|3137
1740577800000|2025-02-26 13:50:00|10732.6|10730.6|10732.6|10730.6|10735|10733|10732.6|10730.6|3493
1740578100000|2025-02-26 13:55:00|10733.4|10731.4|10732.6|10730.6|10734.2|10732.2|10731.9|10729.9|3844
1740578400000|2025-02-26 14:00:00|10731.9|10729.9|10727.2|10725.2|10732.6|10730.6|10727.2|10725.2|17623
1740578700000|2025-02-26 14:05:00|10728|10726|10729.5|10727.5|10731.9|10729.9|10728|10726|25157
1740579000000|2025-02-26 14:10:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728.7|10726.7|3068
1740579300000|2025-02-26 14:15:00|10729.5|10727.5|10730.3|10728.3|10731.9|10729.9|10729.5|10727.5|4392
1740579600000|2025-02-26 14:20:00|10731.1|10729.1|10732.6|10730.6|10732.6|10730.6|10730.3|10728.3|4108
1740579900000|2025-02-26 14:25:00|10731.9|10729.9|10733.4|10731.4|10734.2|10732.2|10731.9|10729.9|31593
1740580200000|2025-02-26 14:30:00|10732.6|10730.6|10734.2|10732.2|10735.8|10733.8|10732.6|10730.6|6020
1740580500000|2025-02-26 14:35:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10731.9|10729.9|4450
1740580800000|2025-02-26 14:40:00|10731.9|10729.9|10731.9|10729.9|10734.2|10732.2|10731.9|10729.9|4184
1740581100000|2025-02-26 14:45:00|10731.1|10729.1|10728|10726|10731.9|10729.9|10727.2|10725.2|18241
1740581400000|2025-02-26 14:50:00|10727.2|10725.2|10727.2|10725.2|10728|10726|10726.4|10724.4|3305
1740581700000|2025-02-26 14:55:00|10727.6|10725.6|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|3277
1740582000000|2025-02-26 15:00:00|10728|10726|10726.4|10724.4|10729.5|10727.5|10725.6|10723.6|7491
1740582300000|2025-02-26 15:05:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|10053
1740582600000|2025-02-26 15:10:00|10724|10722|10726.4|10724.4|10726.4|10724.4|10724|10722|14767
1740582900000|2025-02-26 15:15:00|10725.6|10723.6|10724.8|10722.8|10726.4|10724.4|10724.8|10722.8|9063
1740583200000|2025-02-26 15:20:00|10725.6|10723.6|10724|10722|10725.6|10723.6|10722.5|10720.5|22776
1740583500000|2025-02-26 15:25:00|10724.8|10722.8|10726.4|10724.4|10728|10726|10724.8|10722.8|3745
1740583800000|2025-02-26 15:30:00|10725.6|10723.6|10727.2|10725.2|10727.2|10725.2|10724.8|10722.8|2486
1740584100000|2025-02-26 15:35:00|10726.4|10724.4|10728.7|10726.7|10729.5|10727.5|10726.4|10724.4|3732
1740584400000|2025-02-26 15:40:00|10728|10726|10727.2|10725.2|10728.7|10726.7|10726.4|10724.4|3965
1740584700000|2025-02-26 15:45:00|10726.4|10724.4|10728|10726|10728.7|10726.7|10726.4|10724.4|5943
1740585000000|2025-02-26 15:50:00|10728.7|10726.7|10727.2|10725.2|10729.5|10727.5|10726.4|10724.4|2390
1740585300000|2025-02-26 15:55:00|10728|10726|10728|10726|10728|10726|10727.2|10725.2|1646
1740585600000|2025-02-26 16:00:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10724.8|10722.8|2778
1740585900000|2025-02-26 16:05:00|10728|10726|10728|10726|10729.5|10727.5|10727.2|10725.2|3192
1740586200000|2025-02-26 16:10:00|10728.7|10726.7|10728.7|10726.7|10729.5|10727.5|10728|10726|21739
1740586500000|2025-02-26 16:15:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10728.7|10726.7|7258
1740586800000|2025-02-26 16:20:00|10729.1|10727.1|10729.5|10727.5|10730.3|10728.3|10728.7|10726.7|2969
1740587100000|2025-02-26 16:25:00|10728.7|10726.7|10730.3|10728.3|10730.3|10728.3|10728|10726|1742
1740587400000|2025-02-26 16:30:00|10729.5|10727.5|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|933
1740587700000|2025-02-26 16:35:00|10731.9|10729.9|10731.1|10729.1|10731.9|10729.9|10730.3|10728.3|1189
1740588000000|2025-02-26 16:40:00|10731.9|10729.9|10731.9|10729.9|10733.4|10731.4|10731.9|10729.9|4363
1740588300000|2025-02-26 16:45:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|2438
1740588600000|2025-02-26 16:50:00|10731.1|10729.1|10731.9|10729.9|10732.6|10730.6|10731.1|10729.1|1113
1740588900000|2025-02-26 16:55:00|10732.6|10730.6|10734.2|10732.2|10735|10733|10731.9|10729.9|4383
1740589200000|2025-02-26 17:00:00|10735|10733|10734.2|10732.2|10736.5|10734.5|10734.2|10732.2|2169
1740589500000|2025-02-26 17:05:00|10735|10733|10734.2|10732.2|10735|10733|10733.4|10731.4|2105
1740589800000|2025-02-26 17:10:00|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|10733.4|10731.4|966
1740590100000|2025-02-26 17:15:00|10734.2|10732.2|10734.2|10732.2|10735|10733|10733.4|10731.4|6873
1740590400000|2025-02-26 17:20:00|10733.4|10731.4|10734.2|10732.2|10734.2|10732.2|10733.4|10731.4|2727
1740590700000|2025-02-26 17:25:00|10735|10733|10735|10733|10735.8|10733.8|10734.2|10732.2|2983
1740591000000|2025-02-26 17:30:00|10734.2|10732.2|10737.3|10735.3|10738.9|10736.9|10734.2|10732.2|52400
1740591300000|2025-02-26 17:35:00|10738.1|10736.1|10737.3|10735.3|10739.7|10737.7|10736.5|10734.5|11595
1740591600000|2025-02-26 17:40:00|10738.1|10736.1|10738.9|10736.9|10739.7|10737.7|10737.3|10735.3|5385
1740591900000|2025-02-26 17:45:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.3|10735.3|21870
1740592200000|2025-02-26 17:50:00|10738.1|10736.1|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|3719
1740592500000|2025-02-26 17:55:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|3016
1740592800000|2025-02-26 18:00:00|10735.8|10733.8|10739.7|10737.7|10740.5|10738.5|10735.8|10733.8|25471
1740593100000|2025-02-26 18:05:00|10740.5|10738.5|10741.2|10739.2|10741.2|10739.2|10738.9|10736.9|8646
1740593400000|2025-02-26 18:10:00|10740.5|10738.5|10739.7|10737.7|10740.5|10738.5|10739.7|10737.7|3639
1740593700000|2025-02-26 18:15:00|10740.5|10738.5|10743.6|10741.6|10744.4|10742.4|10739.7|10737.7|3568
1740594000000|2025-02-26 18:20:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|2076
1740594300000|2025-02-26 18:25:00|10745.1|10743.1|10748.3|10746.3|10748.3|10746.3|10745.1|10743.1|41692
1740594600000|2025-02-26 18:30:00|10747.5|10745.5|10747.5|10745.5|10749|10747|10747.5|10745.5|7125
1740594900000|2025-02-26 18:35:00|10748.3|10746.3|10747.5|10745.5|10749|10747|10746.7|10744.7|2710
1740595200000|2025-02-26 18:40:00|10748.3|10746.3|10749|10747|10749.8|10747.8|10746.7|10744.7|1654
1740595500000|2025-02-26 18:45:00|10748.3|10746.3|10746.7|10744.7|10748.3|10746.3|10745.9|10743.9|2971
1740595800000|2025-02-26 18:50:00|10746.3|10744.3|10747.5|10745.5|10748.3|10746.3|10745.9|10743.9|2629
1740596100000|2025-02-26 18:55:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10748.3|10746.3|1887
1740596400000|2025-02-26 19:00:00|10750.6|10748.6|10749.8|10747.8|10750.6|10748.6|10747.5|10745.5|2122
1740596700000|2025-02-26 19:05:00|10750.6|10748.6|10750.6|10748.6|10752.2|10750.2|10749.8|10747.8|54736
1740597000000|2025-02-26 19:10:00|10749.8|10747.8|10750.6|10748.6|10751.4|10749.4|10749.8|10747.8|8589
1740597300000|2025-02-26 19:15:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10748.3|10746.3|5428
1740597600000|2025-02-26 19:20:00|10748.7|10746.7|10749|10747|10749.8|10747.8|10747.5|10745.5|11067
1740597900000|2025-02-26 19:25:00|10749.8|10747.8|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|9950
1740598200000|2025-02-26 19:30:00|10751|10749|10749|10747|10751.4|10749.4|10749|10747|5308
1740598500000|2025-02-26 19:35:00|10748.3|10746.3|10749.8|10747.8|10749.8|10747.8|10748.3|10746.3|2158
1740598800000|2025-02-26 19:40:00|10750.6|10748.6|10750.6|10748.6|10750.6|10748.6|10749.8|10747.8|4168
1740599100000|2025-02-26 19:45:00|10751.4|10749.4|10753|10751|10753|10751|10750.6|10748.6|2794
1740599400000|2025-02-26 19:50:00|10752.2|10750.2|10753|10751|10753|10751|10751.4|10749.4|2687
1740599700000|2025-02-26 19:55:00|10752.2|10750.2|10753|10751|10754.5|10752.5|10752.2|10750.2|12333
1740600000000|2025-02-26 20:00:00|||||||||3
1748271000000|2025-05-26 14:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|195
1748271300000|2025-05-26 14:55:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|456
1748271600000|2025-05-26 15:00:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|152
1748271900000|2025-05-26 15:05:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|44
1748272200000|2025-05-26 15:10:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|49
1748272500000|2025-05-26 15:15:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|428
1748272800000|2025-05-26 15:20:00|||||||||2687
1748273100000|2025-05-26 15:25:00|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|10774.8|10772.8|29
1748273400000|2025-05-26 15:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|24
1748273700000|2025-05-26 15:35:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|70
1748274000000|2025-05-26 15:40:00|||||||||6
1748274300000|2025-05-26 15:45:00|||||||||3
1748274600000|2025-05-26 15:50:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|259
1748274900000|2025-05-26 15:55:00|||||||||149
1748275200000|2025-05-26 16:00:00|||||||||292
1748275500000|2025-05-26 16:05:00|10776|10774|10776.4|10774.4|10776.4|10774.4|10776|10774|19
1748275800000|2025-05-26 16:10:00|||||||||2
1748276100000|2025-05-26 16:15:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|20
1748276400000|2025-05-26 16:20:00|||||||||3
1748276700000|2025-05-26 16:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|96
1748277000000|2025-05-26 16:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|168
1748277300000|2025-05-26 16:35:00|||||||||5
1748277600000|2025-05-26 16:40:00|10776.8|10774.8|10776.4|10774.4|10776.8|10774.8|10776.4|10774.4|1
1748277900000|2025-05-26 16:45:00|10777.2|10775.2|10778|10776|10778.3|10776.3|10777.2|10775.2|20
1748278200000|2025-05-26 16:50:00|||||||||25
1748278500000|2025-05-26 16:55:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10777.2|10775.2|108
1748296800000|2025-05-26 22:00:00|10776.4|10774.4|10777.2|10775.2|10778|10776|10775.2|10773.2|99
1748297100000|2025-05-26 22:05:00|||||||||4
1748297400000|2025-05-26 22:10:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|23
1748297700000|2025-05-26 22:15:00|10777.6|10775.6|10778|10776|10778|10776|10777.2|10775.2|23
1748298000000|2025-05-26 22:20:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|52
1748298300000|2025-05-26 22:25:00|10776.8|10774.8|10775.6|10773.6|10776.8|10774.8|10775.6|10773.6|176
1748298600000|2025-05-26 22:30:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|281
1748298900000|2025-05-26 22:35:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|117
1748299200000|2025-05-26 22:40:00|10776|10774|10778|10776|10778|10776|10775.6|10773.6|233
1748299500000|2025-05-26 22:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|24
1748299800000|2025-05-26 22:50:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|35
1748300100000|2025-05-26 22:55:00|||||||||4
1748300400000|2025-05-26 23:00:00|10778.3|10776.3|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|23
1748300700000|2025-05-26 23:05:00|10776.8|10774.8|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|12
1748301000000|2025-05-26 23:10:00|10776|10774|10776|10774|10776.4|10774.4|10775.6|10773.6|19
1748301300000|2025-05-26 23:15:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|14
1748301600000|2025-05-26 23:20:00|10774.8|10772.8|10775.2|10773.2|10775.6|10773.6|10774.8|10772.8|36
1748301900000|2025-05-26 23:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|83
1748302200000|2025-05-26 23:30:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10774.8|10772.8|93
1748302500000|2025-05-26 23:35:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|209
1748302800000|2025-05-26 23:40:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|213
1748303100000|2025-05-26 23:45:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|319
1748303400000|2025-05-26 23:50:00|||||||||28
1748303700000|2025-05-26 23:55:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|58
1748304000000|2025-05-27 00:00:00|10777.6|10775.6|10778|10776|10778.7|10776.7|10777.2|10775.2|412
1748304300000|2025-05-27 00:05:00|10777.2|10775.2|10781.1|10779.1|10781.1|10779.1|10777.2|10775.2|211
1748304600000|2025-05-27 00:10:00|10781.5|10779.5|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|511
1748304900000|2025-05-27 00:15:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|274
1748305200000|2025-05-27 00:20:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|120
1748305500000|2025-05-27 00:25:00|10784.2|10782.2|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|106
1748305800000|2025-05-27 00:30:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|312
1748306100000|2025-05-27 00:35:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|336
1748306400000|2025-05-27 00:40:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|169
1748306700000|2025-05-27 00:45:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.7|10776.7|1665
1748307000000|2025-05-27 00:50:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|182
1748307300000|2025-05-27 00:55:00|10778|10776|10778|10776|10778|10776|10778|10776|147
1748307600000|2025-05-27 01:00:00|10778.7|10776.7|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|868
1748307900000|2025-05-27 01:05:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|310
1748308200000|2025-05-27 01:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|307
1748308500000|2025-05-27 01:15:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|2457
1748308800000|2025-05-27 01:20:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|175
1748309100000|2025-05-27 01:25:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|611
1748309400000|2025-05-27 01:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|5750
1748309700000|2025-05-27 01:35:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|184
1748310000000|2025-05-27 01:40:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|117
1748310300000|2025-05-27 01:45:00|||||||||30
1748310600000|2025-05-27 01:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|110
1748310900000|2025-05-27 01:55:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|265
1748311200000|2025-05-27 02:00:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|749
1748311500000|2025-05-27 02:05:00|10784.6|10782.6|10783.4|10781.4|10785|10783|10783.4|10781.4|307
1748311800000|2025-05-27 02:10:00|10784.2|10782.2|10785|10783|10785|10783|10783.4|10781.4|133
1748312100000|2025-05-27 02:15:00|||||||||163
1748312400000|2025-05-27 02:20:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|126
1748312700000|2025-05-27 02:25:00|||||||||589
1748313000000|2025-05-27 02:30:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10783.4|10781.4|69
1748313300000|2025-05-27 02:35:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|1010
1748313600000|2025-05-27 02:40:00|10783.8|10781.8|10784.2|10782.2|10784.2|10782.2|10783.8|10781.8|2432
1748313900000|2025-05-27 02:45:00|||||||||8
1748314200000|2025-05-27 02:50:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|3422
1748314500000|2025-05-27 02:55:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|3394
1748314800000|2025-05-27 03:00:00|10785|10783|10785|10783|10785|10783|10784.2|10782.2|2097
1748315100000|2025-05-27 03:05:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|184
1748315400000|2025-05-27 03:10:00|||||||||59
1748315700000|2025-05-27 03:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|541
1748316000000|2025-05-27 03:20:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|260
1748316300000|2025-05-27 03:25:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|78
1748316600000|2025-05-27 03:30:00|||||||||270
1748316900000|2025-05-27 03:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|2460
1748317200000|2025-05-27 03:40:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|223
1748317500000|2025-05-27 03:45:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|739
1748317800000|2025-05-27 03:50:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|622
1748318100000|2025-05-27 03:55:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2150
1748318400000|2025-05-27 04:00:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|696
1748318700000|2025-05-27 04:05:00|10785.4|10783.4|10785|10783|10785.4|10783.4|10785|10783|674
1748319000000|2025-05-27 04:10:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|576
1748319300000|2025-05-27 04:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|124
1748319600000|2025-05-27 04:20:00|||||||||223
1748319900000|2025-05-27 04:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|725
1748320200000|2025-05-27 04:30:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|98
1748320500000|2025-05-27 04:35:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|217
1748320800000|2025-05-27 04:40:00|||||||||126
1748321100000|2025-05-27 04:45:00|10786.5|10784.5|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|484
1748321400000|2025-05-27 04:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|136
1748321700000|2025-05-27 04:55:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|191
1748322000000|2025-05-27 05:00:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|274
1748322300000|2025-05-27 05:05:00|10787.3|10785.3|10788.1|10786.1|10788.5|10786.5|10787.3|10785.3|696
1748322600000|2025-05-27 05:10:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|4585
1748322900000|2025-05-27 05:15:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|1442
1748323200000|2025-05-27 05:20:00|10790.1|10788.1|10788.9|10786.9|10790.1|10788.1|10788.1|10786.1|894
1748323500000|2025-05-27 05:25:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|772
1748323800000|2025-05-27 05:30:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|168
1748324100000|2025-05-27 05:35:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|346
1748324400000|2025-05-27 05:40:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|574
1748324700000|2025-05-27 05:45:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|485
1748325000000|2025-05-27 05:50:00|10790.1|10788.1|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|758
1748325300000|2025-05-27 05:55:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10787.3|10785.3|425
1748325600000|2025-05-27 06:00:00|10786.5|10784.5|10788.9|10786.9|10789.3|10787.3|10786.5|10784.5|1642
1748325900000|2025-05-27 06:05:00|10789.7|10787.7|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|3214
1748326200000|2025-05-27 06:10:00|10786.5|10784.5|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2039
1748326500000|2025-05-27 06:15:00|10786.2|10784.2|10785|10783|10786.2|10784.2|10785|10783|756
1748326800000|2025-05-27 06:20:00|10785.4|10783.4|10785.8|10783.8|10787.3|10785.3|10785|10783|818
1748327100000|2025-05-27 06:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|207
1748327400000|2025-05-27 06:30:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|3267
1748327700000|2025-05-27 06:35:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|2478
1748328000000|2025-05-27 06:40:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|1553
1748328300000|2025-05-27 06:45:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2218
1748328600000|2025-05-27 06:50:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1044
1748328900000|2025-05-27 06:55:00|10790.5|10788.5|10792|10790|10792|10790|10788.9|10786.9|4140
1748329200000|2025-05-27 07:00:00|10791.2|10789.2|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|3907
1748329500000|2025-05-27 07:05:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|3700
1748329800000|2025-05-27 07:10:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|79570
1748330100000|2025-05-27 07:15:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|42230
1748330400000|2025-05-27 07:20:00|10791.2|10789.2|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1060
1748330700000|2025-05-27 07:25:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|1254
1748331000000|2025-05-27 07:30:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|1092
1748331300000|2025-05-27 07:35:00|10791.6|10789.6|10790.5|10788.5|10791.6|10789.6|10789.7|10787.7|1473
1748331600000|2025-05-27 07:40:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|920
1748331900000|2025-05-27 07:45:00|10791.2|10789.2|10792|10790|10792|10790|10789.7|10787.7|2404
1748332200000|2025-05-27 07:50:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792|10790|12353
1748332500000|2025-05-27 07:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|10306
1748332800000|2025-05-27 08:00:00|10794|10792|10792.8|10790.8|10794.4|10792.4|10792|10790|1334
1748333100000|2025-05-27 08:05:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|3912
1748333400000|2025-05-27 08:10:00|10791.2|10789.2|10792|10790|10792|10790|10791.2|10789.2|2055
1748333700000|2025-05-27 08:15:00|10792.4|10790.4|10792|10790|10792.8|10790.8|10790.5|10788.5|3620
1748334000000|2025-05-27 08:20:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|911
1748334300000|2025-05-27 08:25:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1831
1748334600000|2025-05-27 08:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|8657
1748334900000|2025-05-27 08:35:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|4227
1748335200000|2025-05-27 08:40:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|12588
1748335500000|2025-05-27 08:45:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|630
1748335800000|2025-05-27 08:50:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2916
1748336100000|2025-05-27 08:55:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|2796
1748336400000|2025-05-27 09:00:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1270
1748336700000|2025-05-27 09:05:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|2547
1748337000000|2025-05-27 09:10:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|2978
1748337300000|2025-05-27 09:15:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|6265
1748337600000|2025-05-27 09:20:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1243
1748337900000|2025-05-27 09:25:00|10787.3|10785.3|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|4883
1748338200000|2025-05-27 09:30:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|11411
1748338500000|2025-05-27 09:35:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|2860
1748338800000|2025-05-27 09:40:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|11929
1748339100000|2025-05-27 09:45:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|11844
1748339400000|2025-05-27 09:50:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2111
1748339700000|2025-05-27 09:55:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1256
1748340000000|2025-05-27 10:00:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|4439
1748340300000|2025-05-27 10:05:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|1323
1748340600000|2025-05-27 10:10:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|3053
1748340900000|2025-05-27 10:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1375
1748341200000|2025-05-27 10:20:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|2077
1748341500000|2025-05-27 10:25:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|3258
1748341800000|2025-05-27 10:30:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|10456
1748342100000|2025-05-27 10:35:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|2248
1748342400000|2025-05-27 10:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|8755
1748342700000|2025-05-27 10:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|2515
1748343000000|2025-05-27 10:50:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|3391
1748343300000|2025-05-27 10:55:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|4569
1748343600000|2025-05-27 11:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1323
1748343900000|2025-05-27 11:05:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|2836
1748344200000|2025-05-27 11:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1472
1748344500000|2025-05-27 11:15:00|10790.1|10788.1|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|1463
1748344800000|2025-05-27 11:20:00|10787.3|10785.3|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|4158
1748345100000|2025-05-27 11:25:00|10788.5|10786.5|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|11592
1748345400000|2025-05-27 11:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2660
1748345700000|2025-05-27 11:35:00|10788.9|10786.9|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2902
1748346000000|2025-05-27 11:40:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|3197
1748346300000|2025-05-27 11:45:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|4667
1748346600000|2025-05-27 11:50:00|10787.3|10785.3|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|3185
1748346900000|2025-05-27 11:55:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|6309
1748347200000|2025-05-27 12:00:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10785.8|10783.8|7124
1748347500000|2025-05-27 12:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|5715
1748347800000|2025-05-27 12:10:00|10785.8|10783.8|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|3014
1748348100000|2025-05-27 12:15:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10787.3|10785.3|2813
1748348400000|2025-05-27 12:20:00|10789.7|10787.7|10783.4|10781.4|10789.7|10787.7|10783.4|10781.4|7605
1748348700000|2025-05-27 12:25:00|10784.2|10782.2|10785.4|10783.4|10785.8|10783.8|10783.4|10781.4|7986
1748349000000|2025-05-27 12:30:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|28640
1748349300000|2025-05-27 12:35:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|58085
1748349600000|2025-05-27 12:40:00|10787.3|10785.3|10792|10790|10792.8|10790.8|10787.3|10785.3|126193
1748349900000|2025-05-27 12:45:00|10791.6|10789.6|10789.7|10787.7|10791.6|10789.6|10788.9|10786.9|41857
1748350200000|2025-05-27 12:50:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|27105
1748350500000|2025-05-27 12:55:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|9203
1748350800000|2025-05-27 13:00:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|30090
1748351100000|2025-05-27 13:05:00|10790.5|10788.5|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|16682
1748351400000|2025-05-27 13:10:00|10788.9|10786.9|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|11020
1748351700000|2025-05-27 13:15:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|5639
1748352000000|2025-05-27 13:20:00|10787.3|10785.3|10789.7|10787.7|10791.2|10789.2|10787.3|10785.3|7743
1748352300000|2025-05-27 13:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|117556
1748352600000|2025-05-27 13:30:00|10792|10790|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|17993
1748352900000|2025-05-27 13:35:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|26623
1748353200000|2025-05-27 13:40:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|13896
1748353500000|2025-05-27 13:45:00|10789.3|10787.3|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|22069
1748353800000|2025-05-27 13:50:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|5357
1748354100000|2025-05-27 13:55:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|158314
1748354400000|2025-05-27 14:00:00|10786.9|10784.9|10784.2|10782.2|10786.9|10784.9|10782.6|10780.6|45549
1748354700000|2025-05-27 14:05:00|10785|10783|10788.9|10786.9|10789.7|10787.7|10785|10783|114574
1748355000000|2025-05-27 14:10:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10787.3|10785.3|34761
1748355300000|2025-05-27 14:15:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|5180
1748355600000|2025-05-27 14:20:00|10790.1|10788.1|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|16683
1748355900000|2025-05-27 14:25:00|10792|10790|10794.4|10792.4|10794.4|10792.4|10791.2|10789.2|9234
1748356200000|2025-05-27 14:30:00|10795.1|10793.1|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|8809
1748356500000|2025-05-27 14:35:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|20843
1748356800000|2025-05-27 14:40:00|10792|10790|10789.7|10787.7|10794.4|10792.4|10789.7|10787.7|57626
1748357100000|2025-05-27 14:45:00|10790.1|10788.1|10791.2|10789.2|10792.8|10790.8|10789.7|10787.7|2850
1748357400000|2025-05-27 14:50:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|5338
1748357700000|2025-05-27 14:55:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|30081
1748358000000|2025-05-27 15:00:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|5731
1748358300000|2025-05-27 15:05:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|8230
1748358600000|2025-05-27 15:10:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|30142
1748358900000|2025-05-27 15:15:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|8682
1748359200000|2025-05-27 15:20:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|4952
1748359500000|2025-05-27 15:25:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|10852
1748359800000|2025-05-27 15:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|18466
1748360100000|2025-05-27 15:35:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|10459
1748360400000|2025-05-27 15:40:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|34351
1748360700000|2025-05-27 15:45:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|21417
1748361000000|2025-05-27 15:50:00|10794.4|10792.4|10798.3|10796.3|10799|10797|10794.4|10792.4|6660
1748361300000|2025-05-27 15:55:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|30945
1748361600000|2025-05-27 16:00:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|12492
1748361900000|2025-05-27 16:05:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|6836
1748362200000|2025-05-27 16:10:00|10798.3|10796.3|10799|10797|10799|10797|10797.5|10795.5|6785
1748362500000|2025-05-27 16:15:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|2865
1748362800000|2025-05-27 16:20:00|10799|10797|10801.4|10799.4|10801.4|10799.4|10799|10797|14766
1748363100000|2025-05-27 16:25:00|10800.6|10798.6|10799|10797|10801.4|10799.4|10798.3|10796.3|2915
1748363400000|2025-05-27 16:30:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|6819
1748363700000|2025-05-27 16:35:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|19056
1748364000000|2025-05-27 16:40:00|10799|10797|10799|10797|10800.6|10798.6|10799|10797|10552
1748364300000|2025-05-27 16:45:00|10798.7|10796.7|10798.3|10796.3|10799|10797|10798.3|10796.3|7070
1748364600000|2025-05-27 16:50:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|4723
1748364900000|2025-05-27 16:55:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|4574
1748365200000|2025-05-27 17:00:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|14411
1748365500000|2025-05-27 17:05:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|3207
1748365800000|2025-05-27 17:10:00|10797.1|10795.1|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|4115
1748366100000|2025-05-27 17:15:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|3367
1748366400000|2025-05-27 17:20:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|7332
1748366700000|2025-05-27 17:25:00|10797.5|10795.5|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|4413
1748367000000|2025-05-27 17:30:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|3473
1748367300000|2025-05-27 17:35:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|7370
1748367600000|2025-05-27 17:40:00|||||||||3869
1748367900000|2025-05-27 17:45:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|3637
1748368200000|2025-05-27 17:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|3835
1748368500000|2025-05-27 17:55:00|10797.5|10795.5|10799|10797|10799|10797|10796.7|10794.7|5001
1748368800000|2025-05-27 18:00:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|41857
1748369100000|2025-05-27 18:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|10867
1748369400000|2025-05-27 18:10:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|26547
1748369700000|2025-05-27 18:15:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|3693
1748370000000|2025-05-27 18:20:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|3085
1748370300000|2025-05-27 18:25:00|10802.6|10800.6|10803|10801|10803|10801|10802.2|10800.2|6382
1748370600000|2025-05-27 18:30:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|5261
1748370900000|2025-05-27 18:35:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|2308
1748371200000|2025-05-27 18:40:00|||||||||2440
1748371500000|2025-05-27 18:45:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|5176
1748371800000|2025-05-27 18:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|6760
1748372100000|2025-05-27 18:55:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|17920
1748372400000|2025-05-27 19:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|28984
1748372700000|2025-05-27 19:05:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|2043
1748373000000|2025-05-27 19:10:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|6236
1748373300000|2025-05-27 19:15:00|10802.2|10800.2|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|9880
1748373600000|2025-05-27 19:20:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|3551
1748373900000|2025-05-27 19:25:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|2681
1748374200000|2025-05-27 19:30:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10798.3|10796.3|11981
1748374500000|2025-05-27 19:35:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|5915
1748374800000|2025-05-27 19:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|2950
1748375100000|2025-05-27 19:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|4272
1748375400000|2025-05-27 19:50:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|2555
1748375700000|2025-05-27 19:55:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|10391
1748376000000|2025-05-27 20:00:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|10033
1748376300000|2025-05-27 20:05:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|2086
1748376600000|2025-05-27 20:10:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|8060
1748376900000|2025-05-27 20:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|53116
1748377200000|2025-05-27 20:20:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|6817
1748377500000|2025-05-27 20:25:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|1094
1748377800000|2025-05-27 20:30:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|2100
1748378100000|2025-05-27 20:35:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|23823
1748378400000|2025-05-27 20:40:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|1780
1748378700000|2025-05-27 20:45:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|1226
1748379000000|2025-05-27 20:50:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|25233
1748379300000|2025-05-27 20:55:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|9016
1748383200000|2025-05-27 22:00:00|10797.5|10795.5|10797.5|10795.5|10797.9|10795.9|10796.3|10794.3|115
1748383500000|2025-05-27 22:05:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|104
1748383800000|2025-05-27 22:10:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|101
1748384100000|2025-05-27 22:15:00|||||||||9
1748384400000|2025-05-27 22:20:00|||||||||12
1748384700000|2025-05-27 22:25:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|99
1748385000000|2025-05-27 22:30:00|||||||||57
1748385300000|2025-05-27 22:35:00|10799|10797|10799|10797|10799|10797|10799|10797|77
1748385600000|2025-05-27 22:40:00|10798.7|10796.7|10798.3|10796.3|10798.7|10796.7|10798.3|10796.3|201
1748385900000|2025-05-27 22:45:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|49
1748386200000|2025-05-27 22:50:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|79
1748386500000|2025-05-27 22:55:00|||||||||43
1748386800000|2025-05-27 23:00:00|||||||||55
1748387100000|2025-05-27 23:05:00|||||||||136
1748387400000|2025-05-27 23:10:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|130
1748387700000|2025-05-27 23:15:00|||||||||15
1748388000000|2025-05-27 23:20:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|269
1748388300000|2025-05-27 23:25:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|49
1748388600000|2025-05-27 23:30:00|||||||||52
1748388900000|2025-05-27 23:35:00|||||||||62
1748389200000|2025-05-27 23:40:00|||||||||36
1748389500000|2025-05-27 23:45:00|||||||||364
1748389800000|2025-05-27 23:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|191
1748390100000|2025-05-27 23:55:00|||||||||449
1748390400000|2025-05-28 00:00:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|319
1748390700000|2025-05-28 00:05:00|10795.9|10793.9|10795.5|10793.5|10795.9|10793.9|10795.1|10793.1|149
1748391000000|2025-05-28 00:10:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|64
1748391300000|2025-05-28 00:15:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|382
1748391600000|2025-05-28 00:20:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|112
1748391900000|2025-05-28 00:25:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|408
1748392200000|2025-05-28 00:30:00|10795.9|10793.9|10795.5|10793.5|10795.9|10793.9|10795.1|10793.1|251
1748392500000|2025-05-28 00:35:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|259
1748392800000|2025-05-28 00:40:00|||||||||93
1748393100000|2025-05-28 00:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|126
1748393400000|2025-05-28 00:50:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|418
1748393700000|2025-05-28 00:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|194
1748394000000|2025-05-28 01:00:00|10794|10792|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|311
1748394300000|2025-05-28 01:05:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|712
1748394600000|2025-05-28 01:10:00|10792.8|10790.8|10790.8|10788.8|10792.8|10790.8|10790.5|10788.5|859
1748394900000|2025-05-28 01:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1448
1748395200000|2025-05-28 01:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|298
1748395500000|2025-05-28 01:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|225
1748395800000|2025-05-28 01:30:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|3277
1748396100000|2025-05-28 01:35:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|467
1748396400000|2025-05-28 01:40:00|10791.2|10789.2|10791.6|10789.6|10792|10790|10791.2|10789.2|621
1748396700000|2025-05-28 01:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|84
1748397000000|2025-05-28 01:50:00|||||||||24
1748397300000|2025-05-28 01:55:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|267
1748397600000|2025-05-28 02:00:00|||||||||454
1748397900000|2025-05-28 02:05:00|||||||||101
1748398200000|2025-05-28 02:10:00|||||||||47
1748398500000|2025-05-28 02:15:00|||||||||200
1748398800000|2025-05-28 02:20:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|106
1748399100000|2025-05-28 02:25:00|10792|10790|10792|10790|10792|10790|10792|10790|199
1748399400000|2025-05-28 02:30:00|||||||||25
1748399700000|2025-05-28 02:35:00|||||||||37
1748400000000|2025-05-28 02:40:00|||||||||46
1748400300000|2025-05-28 02:45:00|||||||||56
1748400600000|2025-05-28 02:50:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1005
1748400900000|2025-05-28 02:55:00|10790.8|10788.8|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|486
1748401200000|2025-05-28 03:00:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|321
1748401500000|2025-05-28 03:05:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|52
1748401800000|2025-05-28 03:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|408
1748402100000|2025-05-28 03:15:00|||||||||519
1748402400000|2025-05-28 03:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|550
1748402700000|2025-05-28 03:25:00|10788.9|10786.9|10789.3|10787.3|10789.7|10787.7|10788.9|10786.9|185
1748403000000|2025-05-28 03:30:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|971
1748403300000|2025-05-28 03:35:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|1902
1748403600000|2025-05-28 03:40:00|||||||||140
1748403900000|2025-05-28 03:45:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|420
1748404200000|2025-05-28 03:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|113
1748404500000|2025-05-28 03:55:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|602
1748404800000|2025-05-28 04:00:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|291
1748405100000|2025-05-28 04:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|251
1748405400000|2025-05-28 04:10:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|105
1748405700000|2025-05-28 04:15:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|140
1748406000000|2025-05-28 04:20:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|283
1748406300000|2025-05-28 04:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|402
1748406600000|2025-05-28 04:30:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|200
1748406900000|2025-05-28 04:35:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|109
1748407200000|2025-05-28 04:40:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|242
1748407500000|2025-05-28 04:45:00|||||||||16
1748407800000|2025-05-28 04:50:00|||||||||95
1748408100000|2025-05-28 04:55:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|233
1748408400000|2025-05-28 05:00:00|||||||||59
1748408700000|2025-05-28 05:05:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|835
1748409000000|2025-05-28 05:10:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1086
1748409300000|2025-05-28 05:15:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|52
1748409600000|2025-05-28 05:20:00|||||||||319
1748409900000|2025-05-28 05:25:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|268
1748410200000|2025-05-28 05:30:00|||||||||79
1748410500000|2025-05-28 05:35:00|||||||||226
1748410800000|2025-05-28 05:40:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|576
1748411100000|2025-05-28 05:45:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2025
1748411400000|2025-05-28 05:50:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|528
1748411700000|2025-05-28 05:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|532
1748412000000|2025-05-28 06:00:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|4458
1748412300000|2025-05-28 06:05:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|466
1748412600000|2025-05-28 06:10:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|62
1748412900000|2025-05-28 06:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|513
1748413200000|2025-05-28 06:20:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|14635
1748413500000|2025-05-28 06:25:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|485
1748413800000|2025-05-28 06:30:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|232
1748414100000|2025-05-28 06:35:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|3035
1748414400000|2025-05-28 06:40:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1055
1748414700000|2025-05-28 06:45:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|849
1748415000000|2025-05-28 06:50:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|988
1748415300000|2025-05-28 06:55:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|3907
1748415600000|2025-05-28 07:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1061
1748415900000|2025-05-28 07:05:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|2761
1748416200000|2025-05-28 07:10:00|10791.2|10789.2|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1541
1748416500000|2025-05-28 07:15:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|719
1748416800000|2025-05-28 07:20:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10791.2|10789.2|300
1748417100000|2025-05-28 07:25:00|||||||||398
1748417400000|2025-05-28 07:30:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|505
1748417700000|2025-05-28 07:35:00|10792.8|10790.8|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|432
1748418000000|2025-05-28 07:40:00|10791.2|10789.2|10792|10790|10792|10790|10790.5|10788.5|870
1748418300000|2025-05-28 07:45:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|537
1748418600000|2025-05-28 07:50:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|856
1748418900000|2025-05-28 07:55:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10789.7|10787.7|827
1748419200000|2025-05-28 08:00:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1218
1748419500000|2025-05-28 08:05:00|10789.7|10787.7|10791.2|10789.2|10792|10790|10789.7|10787.7|2355
1748419800000|2025-05-28 08:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|1112
1748420100000|2025-05-28 08:15:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|2038
1748420400000|2025-05-28 08:20:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|708
1748420700000|2025-05-28 08:25:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|318
1748421000000|2025-05-28 08:30:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|4493
1748421300000|2025-05-28 08:35:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|332
1748421600000|2025-05-28 08:40:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|1468
1748421900000|2025-05-28 08:45:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10790.5|10788.5|1194
1748422200000|2025-05-28 08:50:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|1167
1748422500000|2025-05-28 08:55:00|||||||||1801
1748422800000|2025-05-28 09:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1139
1748423100000|2025-05-28 09:05:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|614
1748423400000|2025-05-28 09:10:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|1093
1748423700000|2025-05-28 09:15:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|355
1748424000000|2025-05-28 09:20:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|1247
1748424300000|2025-05-28 09:25:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|5156
1748424600000|2025-05-28 09:30:00|10790.8|10788.8|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|5342
1748424900000|2025-05-28 09:35:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|3747
1748425200000|2025-05-28 09:40:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|880
1748425500000|2025-05-28 09:45:00|10790.1|10788.1|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|706
1748425800000|2025-05-28 09:50:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|2424
1748426100000|2025-05-28 09:55:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|824
1748426400000|2025-05-28 10:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|511
1748426700000|2025-05-28 10:05:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|553
1748427000000|2025-05-28 10:10:00|10791.6|10789.6|10792|10790|10792|10790|10791.2|10789.2|696
1748427300000|2025-05-28 10:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|718
1748427600000|2025-05-28 10:20:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|368
1748427900000|2025-05-28 10:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|660
1748428200000|2025-05-28 10:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1105
1748428500000|2025-05-28 10:35:00|||||||||348
1748428800000|2025-05-28 10:40:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2376
1748429100000|2025-05-28 10:45:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|416
1748429400000|2025-05-28 10:50:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1104
1748429700000|2025-05-28 10:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|341
1748430000000|2025-05-28 11:00:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|503
1748430300000|2025-05-28 11:05:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|892
1748430600000|2025-05-28 11:10:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|458
1748430900000|2025-05-28 11:15:00|10790.1|10788.1|10791.2|10789.2|10791.2|10789.2|10790.1|10788.1|1376
1748431200000|2025-05-28 11:20:00|10792|10790|10792|10790|10792|10790|10791.6|10789.6|4502
1748431500000|2025-05-28 11:25:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|3048
1748431800000|2025-05-28 11:30:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|6586
1748432100000|2025-05-28 11:35:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|4470
1748432400000|2025-05-28 11:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|2456
1748432700000|2025-05-28 11:45:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|4676
1748433000000|2025-05-28 11:50:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2511
1748433300000|2025-05-28 11:55:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1251
1748433600000|2025-05-28 12:00:00|10793.6|10791.6|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|32954
1748433900000|2025-05-28 12:05:00|10795.1|10793.1|10799|10797|10799|10797|10795.1|10793.1|104863
1748434200000|2025-05-28 12:10:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|9913
1748434500000|2025-05-28 12:15:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|13595
1748434800000|2025-05-28 12:20:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|5177
1748435100000|2025-05-28 12:25:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|6022
1748435400000|2025-05-28 12:30:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|4884
1748435700000|2025-05-28 12:35:00|10799|10797|10795.9|10793.9|10799|10797|10795.9|10793.9|21000
1748436000000|2025-05-28 12:40:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|10880
1748436300000|2025-05-28 12:45:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|2890
1748436600000|2025-05-28 12:50:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|18794
1748436900000|2025-05-28 12:55:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|5314
1748437200000|2025-05-28 13:00:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792|10790|9761
1748437500000|2025-05-28 13:05:00|10792|10790|10789.7|10787.7|10792|10790|10789.7|10787.7|83964
1748437800000|2025-05-28 13:10:00|10790.5|10788.5|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|61378
1748438100000|2025-05-28 13:15:00|10786.5|10784.5|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|4579
1748438400000|2025-05-28 13:20:00|10788.1|10786.1|10784.2|10782.2|10788.1|10786.1|10784.2|10782.2|3967
1748438700000|2025-05-28 13:25:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|13016
1748439000000|2025-05-28 13:30:00|10786.5|10784.5|10787.3|10785.3|10788.9|10786.9|10785.8|10783.8|26725
1748439300000|2025-05-28 13:35:00|10788.1|10786.1|10788.1|10786.1|10790.5|10788.5|10787.3|10785.3|5905
1748439600000|2025-05-28 13:40:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785.8|10783.8|27292
1748439900000|2025-05-28 13:45:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|6813
1748440200000|2025-05-28 13:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|6066
1748440500000|2025-05-28 13:55:00|10785|10783|10781.9|10779.9|10785.8|10783.8|10781.9|10779.9|3702
1748440800000|2025-05-28 14:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|4578
1748441100000|2025-05-28 14:05:00|10782.6|10780.6|10784.6|10782.6|10785.8|10783.8|10782.6|10780.6|24379
1748441400000|2025-05-28 14:10:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|8200
1748441700000|2025-05-28 14:15:00|10787.3|10785.3|10785|10783|10787.3|10785.3|10785|10783|23719
1748442000000|2025-05-28 14:20:00|10785.8|10783.8|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|1986
1748442300000|2025-05-28 14:25:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10784.2|10782.2|6075
1748442600000|2025-05-28 14:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|9059
1748442900000|2025-05-28 14:35:00|10785.8|10783.8|10785|10783|10787.3|10785.3|10785|10783|6053
1748443200000|2025-05-28 14:40:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|2655
1748443500000|2025-05-28 14:45:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|6169
1748443800000|2025-05-28 14:50:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|4366
1748444100000|2025-05-28 14:55:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|3824
1748444400000|2025-05-28 15:00:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778|10776|5593
1748444700000|2025-05-28 15:05:00|10778|10776|10780.3|10778.3|10780.3|10778.3|10778|10776|5925
1748445000000|2025-05-28 15:10:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|10962
1748445300000|2025-05-28 15:15:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|7238
1748445600000|2025-05-28 15:20:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|5162
1748445900000|2025-05-28 15:25:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|10834
1748446200000|2025-05-28 15:30:00|10783|10781|10781.1|10779.1|10783|10781|10780.3|10778.3|7101
1748446500000|2025-05-28 15:35:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10780.3|10778.3|1224
1748446800000|2025-05-28 15:40:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|5580
1748447100000|2025-05-28 15:45:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|2143
1748447400000|2025-05-28 15:50:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1417
1748447700000|2025-05-28 15:55:00|10778.7|10776.7|10778|10776|10779.5|10777.5|10778|10776|1983
1748448000000|2025-05-28 16:00:00|10778.3|10776.3|10780.3|10778.3|10780.3|10778.3|10778|10776|3644
1748448300000|2025-05-28 16:05:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|2541
1748448600000|2025-05-28 16:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1082
1748448900000|2025-05-28 16:15:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|9272
1748449200000|2025-05-28 16:20:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|2919
1748449500000|2025-05-28 16:25:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|2116
1748449800000|2025-05-28 16:30:00|||||||||1179
1748450100000|2025-05-28 16:35:00|||||||||1762
1748450400000|2025-05-28 16:40:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1452
1748450700000|2025-05-28 16:45:00|10777.2|10775.2|10775.6|10773.6|10777.2|10775.2|10775.6|10773.6|7088
1748451000000|2025-05-28 16:50:00|10776.4|10774.4|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|7546
1748451300000|2025-05-28 16:55:00|10776.8|10774.8|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|6543
1748451600000|2025-05-28 17:00:00|10776.4|10774.4|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|27422
1748451900000|2025-05-28 17:05:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|4796
1748452200000|2025-05-28 17:10:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|10711
1748452500000|2025-05-28 17:15:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|4282
1748452800000|2025-05-28 17:20:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2338
1748453100000|2025-05-28 17:25:00|10782.3|10780.3|10781.9|10779.9|10783.4|10781.4|10781.9|10779.9|996
1748453400000|2025-05-28 17:30:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|4359
1748453700000|2025-05-28 17:35:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|934
1748454000000|2025-05-28 17:40:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|4986
1748454300000|2025-05-28 17:45:00|10778.7|10776.7|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|3037
1748454600000|2025-05-28 17:50:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|1225
1748454900000|2025-05-28 17:55:00|10776.4|10774.4|10778.7|10776.7|10778.7|10776.7|10776.4|10774.4|11347
1748455200000|2025-05-28 18:00:00|10778|10776|10780.3|10778.3|10781.9|10779.9|10778|10776|4539
1748455500000|2025-05-28 18:05:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|3872
1748455800000|2025-05-28 18:10:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1242
1748456100000|2025-05-28 18:15:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|7557
1748456400000|2025-05-28 18:20:00|10778.7|10776.7|10780.3|10778.3|10781.1|10779.1|10778.7|10776.7|1723
1748456700000|2025-05-28 18:25:00|10781.1|10779.1|10779.5|10777.5|10781.1|10779.1|10779.5|10777.5|1943
1748457000000|2025-05-28 18:30:00|10778.7|10776.7|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|2715
1748457300000|2025-05-28 18:35:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|3244
1748457600000|2025-05-28 18:40:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|5569
1748457900000|2025-05-28 18:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2736
1748458200000|2025-05-28 18:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|2727
1748458500000|2025-05-28 18:55:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|5814
1748458800000|2025-05-28 19:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|7512
1748459100000|2025-05-28 19:05:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|5645
1748459400000|2025-05-28 19:10:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|3276
1748459700000|2025-05-28 19:15:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|114601
1748460000000|2025-05-28 19:20:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|6421
1748460300000|2025-05-28 19:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|10637
1748460600000|2025-05-28 19:30:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|4196
1748460900000|2025-05-28 19:35:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10782.6|10780.6|1823
1748461200000|2025-05-28 19:40:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|2383
1748461500000|2025-05-28 19:45:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|1784
1748461800000|2025-05-28 19:50:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2663
1748462100000|2025-05-28 19:55:00|10781.9|10779.9|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|62395
1748462400000|2025-05-28 20:00:00|10782.6|10780.6|10785|10783|10785|10783|10782.6|10780.6|16731
1748462700000|2025-05-28 20:05:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|5950
1748463000000|2025-05-28 20:10:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|3636
1748463300000|2025-05-28 20:15:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1771
1748463600000|2025-05-28 20:20:00|10785|10783|10784.2|10782.2|10785.8|10783.8|10784.2|10782.2|3062
1748463900000|2025-05-28 20:25:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|3728
1748464200000|2025-05-28 20:30:00|10785|10783|10785|10783|10785|10783|10785|10783|1368
1748464500000|2025-05-28 20:35:00|||||||||274
1748464800000|2025-05-28 20:40:00|||||||||2251
1748465100000|2025-05-28 20:45:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|5023
1748465400000|2025-05-28 20:50:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|1657
1748465700000|2025-05-28 20:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|2838
1748469600000|2025-05-28 22:00:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|128
1748469900000|2025-05-28 22:05:00|10782.6|10780.6|10782.6|10780.6|10783|10781|10782.6|10780.6|87
1748470200000|2025-05-28 22:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|21
1748470800000|2025-05-28 22:20:00|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|10784.2|10782.2|817
1748471100000|2025-05-28 22:25:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|86
1748471400000|2025-05-28 22:30:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|125
1748471700000|2025-05-28 22:35:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|274
1748472000000|2025-05-28 22:40:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|189
1748472300000|2025-05-28 22:45:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|190
1748472600000|2025-05-28 22:50:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|848
1748472900000|2025-05-28 22:55:00|10782.3|10780.3|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|138
1748473200000|2025-05-28 23:00:00|10782.6|10780.6|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|183
1748473500000|2025-05-28 23:05:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|2108
1748473800000|2025-05-28 23:10:00|10780.3|10778.3|10772.5|10770.5|10780.3|10778.3|10772.5|10770.5|1831
1748474100000|2025-05-28 23:15:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10766.2|10764.2|4047
1748474400000|2025-05-28 23:20:00|10769.8|10767.8|10770.1|10768.1|10771.7|10769.7|10767.8|10765.8|1541
1748474700000|2025-05-28 23:25:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|988
1748475000000|2025-05-28 23:30:00|10771.7|10769.7|10769.4|10767.4|10774|10772|10769.4|10767.4|2983
1748475300000|2025-05-28 23:35:00|10768.6|10766.6|10765.5|10763.5|10768.6|10766.6|10764.7|10762.7|3504
1748475600000|2025-05-28 23:40:00|10764.7|10762.7|10759.2|10757.2|10765.5|10763.5|10758.4|10756.4|14024
1748475900000|2025-05-28 23:45:00|10760|10758|10763.1|10761.1|10763.9|10761.9|10760|10758|3153
1748476200000|2025-05-28 23:50:00|10763.9|10761.9|10766.2|10764.2|10767|10765|10763.9|10761.9|1794
1748476500000|2025-05-28 23:55:00|10765.5|10763.5|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1908
1748476800000|2025-05-29 00:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10759.2|10757.2|6041
1748477100000|2025-05-29 00:05:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|3691
1748477400000|2025-05-29 00:10:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1830
1748477700000|2025-05-29 00:15:00|10762.7|10760.7|10758.4|10756.4|10763.1|10761.1|10758.4|10756.4|4304
1748478000000|2025-05-29 00:20:00|10759.2|10757.2|10756.9|10754.9|10760|10758|10755.3|10753.3|6000
1748478300000|2025-05-29 00:25:00|10756.1|10754.1|10759.2|10757.2|10760|10758|10756.1|10754.1|4695
1748478600000|2025-05-29 00:30:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10760|10758|2809
1748478900000|2025-05-29 00:35:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|851
1748479200000|2025-05-29 00:40:00|10762.3|10760.3|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|1212
1748479500000|2025-05-29 00:45:00|10760|10758|10759.2|10757.2|10763.1|10761.1|10759.2|10757.2|1752
1748479800000|2025-05-29 00:50:00|10760|10758|10762.3|10760.3|10762.3|10760.3|10760|10758|2131
1748480100000|2025-05-29 00:55:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|728
1748480400000|2025-05-29 01:00:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10760.8|10758.8|784
1748480700000|2025-05-29 01:05:00|10763.1|10761.1|10767|10765|10767|10765|10762.3|10760.3|1529
1748481000000|2025-05-29 01:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1427
1748481300000|2025-05-29 01:15:00|10767|10765|10767|10765|10767|10765|10765.5|10763.5|753
1748481600000|2025-05-29 01:20:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|555
1748481900000|2025-05-29 01:25:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|675
1748482200000|2025-05-29 01:30:00|10767|10765|10768.6|10766.6|10770.1|10768.1|10767|10765|4226
1748482500000|2025-05-29 01:35:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1221
1748482800000|2025-05-29 01:40:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2074
1748483100000|2025-05-29 01:45:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|514
1748483400000|2025-05-29 01:50:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1239
1748483700000|2025-05-29 01:55:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|1035
1748484000000|2025-05-29 02:00:00|10770.1|10768.1|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|815
1748484300000|2025-05-29 02:05:00|10769.8|10767.8|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|704
1748484600000|2025-05-29 02:10:00|10769|10767|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|652
1748484900000|2025-05-29 02:15:00|10769.8|10767.8|10770.9|10768.9|10770.9|10768.9|10769.4|10767.4|633
1748485200000|2025-05-29 02:20:00|10770.1|10768.1|10772.5|10770.5|10772.5|10770.5|10770.1|10768.1|843
1748485500000|2025-05-29 02:25:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|932
1748485800000|2025-05-29 02:30:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|687
1748486100000|2025-05-29 02:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|528
1748486400000|2025-05-29 02:40:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|998
1748486700000|2025-05-29 02:45:00|10772.5|10770.5|10773.3|10771.3|10774|10772|10772.5|10770.5|990
1748487000000|2025-05-29 02:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1002
1748487300000|2025-05-29 02:55:00|10772.9|10770.9|10770.9|10768.9|10772.9|10770.9|10770.9|10768.9|970
1748487600000|2025-05-29 03:00:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10770.1|10768.1|314
1748487900000|2025-05-29 03:05:00|||||||||213
1748488200000|2025-05-29 03:10:00|10770.9|10768.9|10770.1|10768.1|10771.3|10769.3|10770.1|10768.1|294
1748488500000|2025-05-29 03:15:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10767.8|10765.8|792
1748488800000|2025-05-29 03:20:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|492
1748489100000|2025-05-29 03:25:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|210
1748489400000|2025-05-29 03:30:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|125
1748489700000|2025-05-29 03:35:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|857
1748490000000|2025-05-29 03:40:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|134
1748490300000|2025-05-29 03:45:00|10769|10767|10769.4|10767.4|10769.4|10767.4|10769|10767|13
1748490600000|2025-05-29 03:50:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|291
1748490900000|2025-05-29 03:55:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|314
1748491200000|2025-05-29 04:00:00|||||||||12
1748491500000|2025-05-29 04:05:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|175
1748491800000|2025-05-29 04:10:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|346
1748492100000|2025-05-29 04:15:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|352
1748492400000|2025-05-29 04:20:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|208
1748492700000|2025-05-29 04:25:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|52
1748493000000|2025-05-29 04:30:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|145
1748493300000|2025-05-29 04:35:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|302
1748493600000|2025-05-29 04:40:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|195
1748493900000|2025-05-29 04:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|441
1748494200000|2025-05-29 04:50:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|567
1748494500000|2025-05-29 04:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|341
1748494800000|2025-05-29 05:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|470
1748495100000|2025-05-29 05:05:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|175
1748495400000|2025-05-29 05:10:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1154
1748495700000|2025-05-29 05:15:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|110
1748496000000|2025-05-29 05:20:00|10768.2|10766.2|10767.8|10765.8|10768.2|10766.2|10767.8|10765.8|208
1748496300000|2025-05-29 05:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|69
1748496600000|2025-05-29 05:30:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|121
1748496900000|2025-05-29 05:35:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10766.2|10764.2|330
1748497200000|2025-05-29 05:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|569
1748497500000|2025-05-29 05:45:00|10765.5|10763.5|10763.9|10761.9|10766.2|10764.2|10763.9|10761.9|2172
1748497800000|2025-05-29 05:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3102
1748498100000|2025-05-29 05:55:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|1678
1748498400000|2025-05-29 06:00:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|2268
1748498700000|2025-05-29 06:05:00|10761.5|10759.5|10760.8|10758.8|10761.5|10759.5|10760|10758|2260
1748499000000|2025-05-29 06:10:00|10760|10758|10760|10758|10761.5|10759.5|10760|10758|1118
1748499300000|2025-05-29 06:15:00|10759.2|10757.2|10760.8|10758.8|10761.5|10759.5|10759.2|10757.2|2105
1748499600000|2025-05-29 06:20:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|2076
1748499900000|2025-05-29 06:25:00|10760|10758|10760|10758|10760|10758|10758.4|10756.4|668
1748500200000|2025-05-29 06:30:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|1784
1748500500000|2025-05-29 06:35:00|10760|10758|10760|10758|10760.8|10758.8|10758.4|10756.4|1310
1748500800000|2025-05-29 06:40:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|1400
1748501100000|2025-05-29 06:45:00|10762.3|10760.3|10763.9|10761.9|10763.9|10761.9|10761.5|10759.5|1377
1748501400000|2025-05-29 06:50:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|622
1748501700000|2025-05-29 06:55:00|10761.9|10759.9|10761.5|10759.5|10761.9|10759.9|10760.8|10758.8|753
1748502000000|2025-05-29 07:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760|10758|1941
1748502300000|2025-05-29 07:05:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|2466
1748502600000|2025-05-29 07:10:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|892
1748502900000|2025-05-29 07:15:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1016
1748503200000|2025-05-29 07:20:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|2622
1748503500000|2025-05-29 07:25:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1576
1748503800000|2025-05-29 07:30:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|2173
1748504100000|2025-05-29 07:35:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|818
1748504400000|2025-05-29 07:40:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|2662
1748504700000|2025-05-29 07:45:00|10761.5|10759.5|10760.8|10758.8|10762.3|10760.3|10760|10758|603
1748505000000|2025-05-29 07:50:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2305
1748505300000|2025-05-29 07:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|2725
1748505600000|2025-05-29 08:00:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|2695
1748505900000|2025-05-29 08:05:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10760.8|10758.8|689
1748506200000|2025-05-29 08:10:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1222
1748506500000|2025-05-29 08:15:00|10762.3|10760.3|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|2026
1748506800000|2025-05-29 08:20:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2734
1748507100000|2025-05-29 08:25:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|1253
1748507400000|2025-05-29 08:30:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1463
1748507700000|2025-05-29 08:35:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1585
1748508000000|2025-05-29 08:40:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|707
1748508300000|2025-05-29 08:45:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1244
1748508600000|2025-05-29 08:50:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|625
1748508900000|2025-05-29 08:55:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|1494
1748509200000|2025-05-29 09:00:00|10760.8|10758.8|10761.5|10759.5|10761.5|10759.5|10760|10758|539
1748509500000|2025-05-29 09:05:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|890
1748509800000|2025-05-29 09:10:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|647
1748510100000|2025-05-29 09:15:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760|10758|995
1748510400000|2025-05-29 09:20:00|10763.1|10761.1|10760|10758|10763.1|10761.1|10759.2|10757.2|2192
1748510700000|2025-05-29 09:25:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|486
1748511000000|2025-05-29 09:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1077
1748511300000|2025-05-29 09:35:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10760|10758|1598
1748511600000|2025-05-29 09:40:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|974
1748511900000|2025-05-29 09:45:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.6|10755.6|978
1748512200000|2025-05-29 09:50:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|856
1748512500000|2025-05-29 09:55:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|889
1748512800000|2025-05-29 10:00:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10755.3|10753.3|2133
1748513100000|2025-05-29 10:05:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|6047
1748513400000|2025-05-29 10:10:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|2247
1748513700000|2025-05-29 10:15:00|10757.6|10755.6|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|1206
1748514000000|2025-05-29 10:20:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10759.2|10757.2|905
1748514300000|2025-05-29 10:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10760|10758|535
1748514600000|2025-05-29 10:30:00|10759.6|10757.6|10759.2|10757.2|10760|10758|10758.4|10756.4|1279
1748514900000|2025-05-29 10:35:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10758.4|10756.4|701
1748515200000|2025-05-29 10:40:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10759.2|10757.2|506
1748515500000|2025-05-29 10:45:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|2392
1748515800000|2025-05-29 10:50:00|10761.5|10759.5|10764.7|10762.7|10765.5|10763.5|10761.5|10759.5|1710
1748516100000|2025-05-29 10:55:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|840
1748516400000|2025-05-29 11:00:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1447
1748516700000|2025-05-29 11:05:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1097
1748517000000|2025-05-29 11:10:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|1607
1748517300000|2025-05-29 11:15:00|10763.1|10761.1|10761.5|10759.5|10763.9|10761.9|10761.5|10759.5|1346
1748517600000|2025-05-29 11:20:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|2251
1748517900000|2025-05-29 11:25:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|1666
1748518200000|2025-05-29 11:30:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|2210
1748518500000|2025-05-29 11:35:00|10763.9|10761.9|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|1544
1748518800000|2025-05-29 11:40:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|3995
1748519100000|2025-05-29 11:45:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767|10765|3122
1748519400000|2025-05-29 11:50:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|4913
1748519700000|2025-05-29 11:55:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1596
1748520000000|2025-05-29 12:00:00|10769.4|10767.4|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|4774
1748520300000|2025-05-29 12:05:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|4958
1748520600000|2025-05-29 12:10:00|10769.4|10767.4|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|2915
1748520900000|2025-05-29 12:15:00|10770.9|10768.9|10773.3|10771.3|10774|10772|10770.9|10768.9|8009
1748521200000|2025-05-29 12:20:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10772.5|10770.5|4309
1748521500000|2025-05-29 12:25:00|10771.7|10769.7|10772.1|10770.1|10773.3|10771.3|10771.7|10769.7|5542
1748521800000|2025-05-29 12:30:00|10772.5|10770.5|10785.8|10783.8|10787.3|10785.3|10772.5|10770.5|24900
1748522100000|2025-05-29 12:35:00|10786.5|10784.5|10785.8|10783.8|10787.3|10785.3|10785|10783|11903
1748522400000|2025-05-29 12:40:00|10786.5|10784.5|10784.2|10782.2|10787.3|10785.3|10784.2|10782.2|8952
1748522700000|2025-05-29 12:45:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10782.6|10780.6|8310
1748523000000|2025-05-29 12:50:00|10784.2|10782.2|10788.1|10786.1|10788.9|10786.9|10784.2|10782.2|8132
1748523300000|2025-05-29 12:55:00|10787.7|10785.7|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|4394
1748523600000|2025-05-29 13:00:00|10788.9|10786.9|10792.8|10790.8|10794.4|10792.4|10788.9|10786.9|8390
1748523900000|2025-05-29 13:05:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|5097
1748524200000|2025-05-29 13:10:00|10792|10790|10793.6|10791.6|10795.1|10793.1|10792|10790|6555
1748524500000|2025-05-29 13:15:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|3298
1748524800000|2025-05-29 13:20:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10792.8|10790.8|5095
1748525100000|2025-05-29 13:25:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|5660
1748525400000|2025-05-29 13:30:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10795.9|10793.9|6271
1748525700000|2025-05-29 13:35:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|22771
1748526000000|2025-05-29 13:40:00|10795.9|10793.9|10798.3|10796.3|10798.3|10796.3|10795.9|10793.9|6534
1748526300000|2025-05-29 13:45:00|10799|10797|10801.4|10799.4|10802.2|10800.2|10798.3|10796.3|7669
1748526600000|2025-05-29 13:50:00|10802.2|10800.2|10806.9|10804.9|10806.9|10804.9|10801.4|10799.4|13923
1748526900000|2025-05-29 13:55:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|8123
1748527200000|2025-05-29 14:00:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10801.4|10799.4|7833
1748527500000|2025-05-29 14:05:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|7625
1748527800000|2025-05-29 14:10:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10800.6|10798.6|7524
1748528100000|2025-05-29 14:15:00|10800.6|10798.6|10804.5|10802.5|10804.5|10802.5|10800.6|10798.6|3801
1748528400000|2025-05-29 14:20:00|10804.9|10802.9|10800.6|10798.6|10805.3|10803.3|10800.6|10798.6|4000
1748528700000|2025-05-29 14:25:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10799|10797|3346
1748529000000|2025-05-29 14:30:00|10798.7|10796.7|10798.3|10796.3|10798.7|10796.7|10796.7|10794.7|7093
1748529300000|2025-05-29 14:35:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|5320
1748529600000|2025-05-29 14:40:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10797.5|10795.5|3763
1748529900000|2025-05-29 14:45:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|1339
1748530200000|2025-05-29 14:50:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|2315
1748530500000|2025-05-29 14:55:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|3027
1748530800000|2025-05-29 15:00:00|10799.8|10797.8|10803|10801|10803.7|10801.7|10799.8|10797.8|3239
1748531100000|2025-05-29 15:05:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|5026
1748531400000|2025-05-29 15:10:00|10803|10801|10806.1|10804.1|10806.9|10804.9|10803|10801|4520
1748531700000|2025-05-29 15:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|5560
1748532000000|2025-05-29 15:20:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|6017
1748532300000|2025-05-29 15:25:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2245
1748532600000|2025-05-29 15:30:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|4693
1748532900000|2025-05-29 15:35:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4313
1748533200000|2025-05-29 15:40:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|3674
1748533500000|2025-05-29 15:45:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|3689
1748533800000|2025-05-29 15:50:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|6170
1748534100000|2025-05-29 15:55:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10806.9|10804.9|4591
1748534400000|2025-05-29 16:00:00|10810|10808|10806.9|10804.9|10810|10808|10806.9|10804.9|4116
1748534700000|2025-05-29 16:05:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|6207
1748535000000|2025-05-29 16:10:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|7363
1748535300000|2025-05-29 16:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4550
1748535600000|2025-05-29 16:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|3568
1748535900000|2025-05-29 16:25:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|4700
1748536200000|2025-05-29 16:30:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|3247
1748536500000|2025-05-29 16:35:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|16194
1748536800000|2025-05-29 16:40:00|10806.1|10804.1|10808.4|10806.4|10809.2|10807.2|10806.1|10804.1|3373
1748537100000|2025-05-29 16:45:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|3917
1748537400000|2025-05-29 16:50:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|4140
1748537700000|2025-05-29 16:55:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|4082
1748538000000|2025-05-29 17:00:00|10806.1|10804.1|10813.9|10811.9|10814.7|10812.7|10805.3|10803.3|10496
1748538300000|2025-05-29 17:05:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|14195
1748538600000|2025-05-29 17:10:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10809.2|10807.2|4810
1748538900000|2025-05-29 17:15:00|10809.2|10807.2|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|2999
1748539200000|2025-05-29 17:20:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|2596
1748539500000|2025-05-29 17:25:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1609
1748539800000|2025-05-29 17:30:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|1404
1748540100000|2025-05-29 17:35:00|10810.4|10808.4|10812.3|10810.3|10812.7|10810.7|10810.4|10808.4|5697
1748540400000|2025-05-29 17:40:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2369
1748540700000|2025-05-29 17:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|3375
1748541000000|2025-05-29 17:50:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810|10808|3010
1748541300000|2025-05-29 17:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1951
1748541600000|2025-05-29 18:00:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|2017
1748541900000|2025-05-29 18:05:00|10809.6|10807.6|10807.6|10805.6|10810|10808|10807.6|10805.6|3135
1748542200000|2025-05-29 18:10:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1634
1748542500000|2025-05-29 18:15:00|10808.4|10806.4|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|1807
1748542800000|2025-05-29 18:20:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1257
1748543100000|2025-05-29 18:25:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|5264
1748543400000|2025-05-29 18:30:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|2494
1748543700000|2025-05-29 18:35:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|3362
1748544000000|2025-05-29 18:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|5087
1748544300000|2025-05-29 18:45:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|1060
1748544600000|2025-05-29 18:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|7197
1748544900000|2025-05-29 18:55:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|6396
1748545200000|2025-05-29 19:00:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|3269
1748545500000|2025-05-29 19:05:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|5429
1748545800000|2025-05-29 19:10:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|3064
1748546100000|2025-05-29 19:15:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|3872
1748546400000|2025-05-29 19:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|584
1748546700000|2025-05-29 19:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|2226
1748547000000|2025-05-29 19:30:00|10807.6|10805.6|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1569
1748547300000|2025-05-29 19:35:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|996
1748547600000|2025-05-29 19:40:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|5159
1748547900000|2025-05-29 19:45:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|5478
1748548200000|2025-05-29 19:50:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|5814
1748548500000|2025-05-29 19:55:00|10806.9|10804.9|10806.9|10804.9|10809.2|10807.2|10806.1|10804.1|7488
1748548800000|2025-05-29 20:00:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|7763
1748549100000|2025-05-29 20:05:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2546
1748549400000|2025-05-29 20:10:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|4976
1748549700000|2025-05-29 20:15:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|1949
1748550000000|2025-05-29 20:20:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|835
1748550300000|2025-05-29 20:25:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|1695
1748550600000|2025-05-29 20:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|6961
1748550900000|2025-05-29 20:35:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2739
1748551200000|2025-05-29 20:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|2445
1748551500000|2025-05-29 20:45:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|2359
1748551800000|2025-05-29 20:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|1644
1748552100000|2025-05-29 20:55:00|10810|10808|10809.6|10807.6|10810|10808|10809.2|10807.2|5124
1748556000000|2025-05-29 22:00:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|328
1748556300000|2025-05-29 22:05:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10808.4|10806.4|117
1748556600000|2025-05-29 22:10:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|49
1748556900000|2025-05-29 22:15:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|194
1748557200000|2025-05-29 22:20:00|10810|10808|10810|10808|10810|10808|10810|10808|35
1748557500000|2025-05-29 22:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|301
1748557800000|2025-05-29 22:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|160
1748558100000|2025-05-29 22:35:00|||||||||48
1748558400000|2025-05-29 22:40:00|10810|10808|10810|10808|10810|10808|10810|10808|46
1748558700000|2025-05-29 22:45:00|||||||||237
1748559000000|2025-05-29 22:50:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|344
1748559300000|2025-05-29 22:55:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|79
1748559600000|2025-05-29 23:00:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|319
1748559900000|2025-05-29 23:05:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|106
1748560500000|2025-05-29 23:15:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|45
1748560800000|2025-05-29 23:20:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|157
1748561100000|2025-05-29 23:25:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|209
1748561400000|2025-05-29 23:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|323
1748561700000|2025-05-29 23:35:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|136
1748562000000|2025-05-29 23:40:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|195
1748562300000|2025-05-29 23:45:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|337
1748562600000|2025-05-29 23:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|102
1748562900000|2025-05-29 23:55:00|10808.8|10806.8|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|556
1748563200000|2025-05-30 00:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|545
1748563500000|2025-05-30 00:05:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|331
1748563800000|2025-05-30 00:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|549
1748564100000|2025-05-30 00:15:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|454
1748564400000|2025-05-30 00:20:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|179
1748564700000|2025-05-30 00:25:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|792
1748565000000|2025-05-30 00:30:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|605
1748565300000|2025-05-30 00:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|148
1748565600000|2025-05-30 00:40:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|73
1748565900000|2025-05-30 00:45:00|10805.3|10803.3|10806.1|10804.1|10806.5|10804.5|10805.3|10803.3|210
1748566200000|2025-05-30 00:50:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|436
1748566500000|2025-05-30 00:55:00|10806.5|10804.5|10805.3|10803.3|10806.5|10804.5|10805.3|10803.3|154
1748566800000|2025-05-30 01:00:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|874
1748567100000|2025-05-30 01:05:00|10807.6|10805.6|10806.9|10804.9|10810|10808|10806.9|10804.9|1673
1748567400000|2025-05-30 01:10:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|850
1748567700000|2025-05-30 01:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|486
1748568000000|2025-05-30 01:20:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|708
1748568300000|2025-05-30 01:25:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|390
1748568600000|2025-05-30 01:30:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|411
1748568900000|2025-05-30 01:35:00|10809.6|10807.6|10808.4|10806.4|10810|10808|10808.4|10806.4|785
1748569200000|2025-05-30 01:40:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|453
1748569500000|2025-05-30 01:45:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|499
1748569800000|2025-05-30 01:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|688
1748570100000|2025-05-30 01:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|563
1748570400000|2025-05-30 02:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|167
1748570700000|2025-05-30 02:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|427
1748571000000|2025-05-30 02:10:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808|10806|478
1748571300000|2025-05-30 02:15:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|433
1748571600000|2025-05-30 02:20:00|10808.8|10806.8|10809.6|10807.6|10810|10808|10808.4|10806.4|192
1748571900000|2025-05-30 02:25:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1684
1748572200000|2025-05-30 02:30:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|122
1748572500000|2025-05-30 02:35:00|10810.4|10808.4|10810.8|10808.8|10811.5|10809.5|10810.4|10808.4|504
1748572800000|2025-05-30 02:40:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|472
1748573100000|2025-05-30 02:45:00|10810|10808|10810|10808|10810|10808|10810|10808|1048
1748573400000|2025-05-30 02:50:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|351
1748573700000|2025-05-30 02:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|203
1748574000000|2025-05-30 03:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|164
1748574300000|2025-05-30 03:05:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|82
1748574600000|2025-05-30 03:10:00|||||||||37
1748574900000|2025-05-30 03:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|123
1748575200000|2025-05-30 03:20:00|||||||||321
1748575500000|2025-05-30 03:25:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|173
1748575800000|2025-05-30 03:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|12
1748576100000|2025-05-30 03:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1302
1748576400000|2025-05-30 03:40:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|54
1748576700000|2025-05-30 03:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|247
1748577000000|2025-05-30 03:50:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|87
1748577300000|2025-05-30 03:55:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|86
1748577600000|2025-05-30 04:00:00|10808.8|10806.8|10808.4|10806.4|10808.8|10806.8|10808.4|10806.4|143
1748577900000|2025-05-30 04:05:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|186
1748578200000|2025-05-30 04:10:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|155
1748578500000|2025-05-30 04:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|31
1748578800000|2025-05-30 04:20:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|110
1748579100000|2025-05-30 04:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|91
1748579400000|2025-05-30 04:30:00|||||||||2
1748579700000|2025-05-30 04:35:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|70
1748580000000|2025-05-30 04:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|53
1748580300000|2025-05-30 04:45:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|340
1748580600000|2025-05-30 04:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|54
1748580900000|2025-05-30 04:55:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|209
1748581200000|2025-05-30 05:00:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|317
1748581500000|2025-05-30 05:05:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|638
1748581800000|2025-05-30 05:10:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|81
1748582100000|2025-05-30 05:15:00|||||||||32
1748582400000|2025-05-30 05:20:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|113
1748582700000|2025-05-30 05:25:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|320
1748583000000|2025-05-30 05:30:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|346
1748583300000|2025-05-30 05:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|343
1748583600000|2025-05-30 05:40:00|||||||||41
1748583900000|2025-05-30 05:45:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|318
1748584200000|2025-05-30 05:50:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|279
1748584500000|2025-05-30 05:55:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|201
1748584800000|2025-05-30 06:00:00|10806.5|10804.5|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|612
1748585100000|2025-05-30 06:05:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|967
1748585400000|2025-05-30 06:10:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|470
1748585700000|2025-05-30 06:15:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|737
1748586000000|2025-05-30 06:20:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|281
1748586300000|2025-05-30 06:25:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|548
1748586600000|2025-05-30 06:30:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10807.6|10805.6|2276
1748586900000|2025-05-30 06:35:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|565
1748587200000|2025-05-30 06:40:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|597
1748587500000|2025-05-30 06:45:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|317
1748587800000|2025-05-30 06:50:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|732
1748588100000|2025-05-30 06:55:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|488
1748588400000|2025-05-30 07:00:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|2895
1748588700000|2025-05-30 07:05:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|2675
1748589000000|2025-05-30 07:10:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2759
1748589300000|2025-05-30 07:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1741
1748589600000|2025-05-30 07:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1036
1748589900000|2025-05-30 07:25:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|270
1748590200000|2025-05-30 07:30:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|498
1748590500000|2025-05-30 07:35:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|832
1748590800000|2025-05-30 07:40:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|417
1748591100000|2025-05-30 07:45:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|1531
1748591400000|2025-05-30 07:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1717
1748591700000|2025-05-30 07:55:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|951
1748592000000|2025-05-30 08:00:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|2199
1748592300000|2025-05-30 08:05:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|647
1748592600000|2025-05-30 08:10:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1009
1748592900000|2025-05-30 08:15:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|1182
1748593200000|2025-05-30 08:20:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|570
1748593500000|2025-05-30 08:25:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|3201
1748593800000|2025-05-30 08:30:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1463
1748594100000|2025-05-30 08:35:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1039
1748594400000|2025-05-30 08:40:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|762
1748594700000|2025-05-30 08:45:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|675
1748595000000|2025-05-30 08:50:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|602
1748595300000|2025-05-30 08:55:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|978
1748595600000|2025-05-30 09:00:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|613
1748595900000|2025-05-30 09:05:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1763
1748596200000|2025-05-30 09:10:00|10806.5|10804.5|10806.9|10804.9|10806.9|10804.9|10806.5|10804.5|855
1748596500000|2025-05-30 09:15:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|2894
1748596800000|2025-05-30 09:20:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|386
1748597100000|2025-05-30 09:25:00|10808|10806|10809.2|10807.2|10809.2|10807.2|10808|10806|1133
1748597400000|2025-05-30 09:30:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|744
1748597700000|2025-05-30 09:35:00|||||||||104
1748598000000|2025-05-30 09:40:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|469
1748598300000|2025-05-30 09:45:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|549
1748598600000|2025-05-30 09:50:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|299
1748598900000|2025-05-30 09:55:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|1275
1748599200000|2025-05-30 10:00:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|1533
1748599500000|2025-05-30 10:05:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|432
1748599800000|2025-05-30 10:10:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1654
1748600100000|2025-05-30 10:15:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|532
1748600400000|2025-05-30 10:20:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|290
1748600700000|2025-05-30 10:25:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|1237
1748601000000|2025-05-30 10:30:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|773
1748601300000|2025-05-30 10:35:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|499
1748601600000|2025-05-30 10:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|266
1748601900000|2025-05-30 10:45:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|830
1748602200000|2025-05-30 10:50:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1411
1748602500000|2025-05-30 10:55:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|706
1748602800000|2025-05-30 11:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2577
1748603100000|2025-05-30 11:05:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|271
1748603400000|2025-05-30 11:10:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|701
1748603700000|2025-05-30 11:15:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|1084
1748604000000|2025-05-30 11:20:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|270
1748604300000|2025-05-30 11:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|1226
1748604600000|2025-05-30 11:30:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|838
1748604900000|2025-05-30 11:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|400
1748605200000|2025-05-30 11:40:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|1381
1748605500000|2025-05-30 11:45:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|153
1748605800000|2025-05-30 11:50:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|1331
1748606100000|2025-05-30 11:55:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3909
1748606400000|2025-05-30 12:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|3200
1748606700000|2025-05-30 12:05:00|10815.5|10813.5|10817|10815|10820.1|10818.1|10814.7|10812.7|4369
1748607000000|2025-05-30 12:10:00|10816.2|10814.2|10819.4|10817.4|10823.3|10821.3|10816.2|10814.2|10724
1748607300000|2025-05-30 12:15:00|10818.6|10816.6|10814.7|10812.7|10819.4|10817.4|10813.9|10811.9|6086
1748607600000|2025-05-30 12:20:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|3627
1748607900000|2025-05-30 12:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|7580
1748608200000|2025-05-30 12:30:00|10814.3|10812.3|10807.6|10805.6|10814.7|10812.7|10806.1|10804.1|8973
1748608500000|2025-05-30 12:35:00|10808|10806|10808.4|10806.4|10810|10808|10806.9|10804.9|4638
1748608800000|2025-05-30 12:40:00|10807.6|10805.6|10810.8|10808.8|10811.5|10809.5|10807.6|10805.6|4374
1748609100000|2025-05-30 12:45:00|10810|10808|10810|10808|10812.3|10810.3|10810|10808|5483
1748609400000|2025-05-30 12:50:00|10810.8|10808.8|10810|10808|10813.1|10811.1|10810|10808|5399
1748609700000|2025-05-30 12:55:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10807.6|10805.6|1616
1748610000000|2025-05-30 13:00:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|3438
1748610300000|2025-05-30 13:05:00|10807.6|10805.6|10810|10808|10810|10808|10806.9|10804.9|3578
1748610600000|2025-05-30 13:10:00|10809.2|10807.2|10814.7|10812.7|10815.5|10813.5|10809.2|10807.2|3672
1748610900000|2025-05-30 13:15:00|10815.5|10813.5|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|2168
1748611200000|2025-05-30 13:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2184
1748611500000|2025-05-30 13:25:00|10813.9|10811.9|10810|10808|10814.7|10812.7|10810|10808|4392
1748611800000|2025-05-30 13:30:00|10810.8|10808.8|10810.8|10808.8|10813.1|10811.1|10809.2|10807.2|3632
1748612100000|2025-05-30 13:35:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|2405
1748612400000|2025-05-30 13:40:00|10810.4|10808.4|10810.8|10808.8|10810.8|10808.8|10807.6|10805.6|2166
1748612700000|2025-05-30 13:45:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10806.9|10804.9|7432
1748613000000|2025-05-30 13:50:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|3579
1748613300000|2025-05-30 13:55:00|10811.5|10809.5|10813.9|10811.9|10814.7|10812.7|10811.5|10809.5|4288
1748613600000|2025-05-30 14:00:00|10814.3|10812.3|10815.5|10813.5|10817|10815|10813.9|10811.9|5328
1748613900000|2025-05-30 14:05:00|10814.7|10812.7|10814.7|10812.7|10817|10815|10814.7|10812.7|3098
1748614200000|2025-05-30 14:10:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|4242
1748614500000|2025-05-30 14:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|5697
1748614800000|2025-05-30 14:20:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|5777
1748615100000|2025-05-30 14:25:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10816.2|10814.2|3763
1748615400000|2025-05-30 14:30:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|3202
1748615700000|2025-05-30 14:35:00|10817|10815|10812.3|10810.3|10817.8|10815.8|10811.5|10809.5|5260
1748616000000|2025-05-30 14:40:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|4290
1748616300000|2025-05-30 14:45:00|10810|10808|10808.4|10806.4|10811.5|10809.5|10808.4|10806.4|8951
1748616600000|2025-05-30 14:50:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10806.1|10804.1|4747
1748616900000|2025-05-30 14:55:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|3512
1748617200000|2025-05-30 15:00:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|5297
1748617500000|2025-05-30 15:05:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|4672
1748617800000|2025-05-30 15:10:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|5362
1748618100000|2025-05-30 15:15:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|3880
1748618400000|2025-05-30 15:20:00|10816.2|10814.2|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|5842
1748618700000|2025-05-30 15:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|5324
1748619000000|2025-05-30 15:30:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10818.6|10816.6|4215
1748619300000|2025-05-30 15:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3199
1748619600000|2025-05-30 15:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|2644
1748619900000|2025-05-30 15:45:00|10822.1|10820.1|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|2737
1748620200000|2025-05-30 15:50:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3306
1748620500000|2025-05-30 15:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|2571
1748620800000|2025-05-30 16:00:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2572
1748621100000|2025-05-30 16:05:00|10823.3|10821.3|10821.7|10819.7|10824|10822|10821.7|10819.7|6037
1748621400000|2025-05-30 16:10:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1683
1748621700000|2025-05-30 16:15:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|1509
1748622000000|2025-05-30 16:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1332
1748622300000|2025-05-30 16:25:00|10822.5|10820.5|10825.6|10823.6|10826.4|10824.4|10822.5|10820.5|10433
1748622600000|2025-05-30 16:30:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10825.6|10823.6|6802
1748622900000|2025-05-30 16:35:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|2468
1748623200000|2025-05-30 16:40:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|4164
1748623500000|2025-05-30 16:45:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10824|10822|5967
1748623800000|2025-05-30 16:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|4870
1748624100000|2025-05-30 16:55:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|3837
1748624400000|2025-05-30 17:00:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|4467
1748624700000|2025-05-30 17:05:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824|10822|1659
1748625000000|2025-05-30 17:10:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|3459
1748625300000|2025-05-30 17:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|1683
1748625600000|2025-05-30 17:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|2890
1748625900000|2025-05-30 17:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|1393
1748626200000|2025-05-30 17:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|1622
1748626500000|2025-05-30 17:35:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|5832
1748626800000|2025-05-30 17:40:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|2763
1748627100000|2025-05-30 17:45:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|2950
1748627400000|2025-05-30 17:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|2799
1748627700000|2025-05-30 17:55:00|10822.5|10820.5|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|3538
1748628000000|2025-05-30 18:00:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2819
1748628300000|2025-05-30 18:05:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3577
1748628600000|2025-05-30 18:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|3854
1748628900000|2025-05-30 18:15:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|5731
1748629200000|2025-05-30 18:20:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1829
1748629500000|2025-05-30 18:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|6241
1748629800000|2025-05-30 18:30:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|4067
1748630100000|2025-05-30 18:35:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1994
1748630400000|2025-05-30 18:40:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|3262
1748630700000|2025-05-30 18:45:00|10820.9|10818.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3587
1748631000000|2025-05-30 18:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|6084
1748631300000|2025-05-30 18:55:00|10820.9|10818.9|10819.4|10817.4|10822.5|10820.5|10818.6|10816.6|6533
1748631600000|2025-05-30 19:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|12003
1748631900000|2025-05-30 19:05:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|3387
1748632200000|2025-05-30 19:10:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|5162
1748632500000|2025-05-30 19:15:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|3037
1748632800000|2025-05-30 19:20:00|10821.3|10819.3|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|5375
1748633100000|2025-05-30 19:25:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|7545
1748633400000|2025-05-30 19:30:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|2841
1748633700000|2025-05-30 19:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|2587
1748634000000|2025-05-30 19:40:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|15099
1748634300000|2025-05-30 19:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10826.4|10824.4|14410
1748634600000|2025-05-30 19:50:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|10561
1748634900000|2025-05-30 19:55:00|10827.2|10825.2|10831.1|10829.1|10831.1|10829.1|10822.5|10820.5|38967
1748635200000|2025-05-30 20:00:00|10831.9|10829.9|10826.4|10824.4|10831.9|10829.9|10825.6|10823.6|20724
1748635500000|2025-05-30 20:05:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10825.6|10823.6|7609
1748635800000|2025-05-30 20:10:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|3128
1748636100000|2025-05-30 20:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1005
1748636400000|2025-05-30 20:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|3635
1748636700000|2025-05-30 20:25:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|1471
1748637000000|2025-05-30 20:30:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|2409
1748637300000|2025-05-30 20:35:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2263
1748637600000|2025-05-30 20:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|3278
1748637900000|2025-05-30 20:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|5308
1748638200000|2025-05-30 20:50:00|10828.3|10826.3|10828.3|10826.3|10828.7|10826.7|10828|10826|1653
1748638500000|2025-05-30 20:55:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|3321
1748815200000|2025-06-01 22:00:00|10831.9|10829.9|10828|10826|10832.6|10830.6|10827.2|10825.2|1531
1748815500000|2025-06-01 22:05:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10824.8|10822.8|3425
1748815800000|2025-06-01 22:10:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|3484
1748816100000|2025-06-01 22:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824|10822|650
1748816400000|2025-06-01 22:20:00|||||||||210
1748816700000|2025-06-01 22:25:00|||||||||366
1748817000000|2025-06-01 22:30:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|981
1748817300000|2025-06-01 22:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|272
1748817600000|2025-06-01 22:40:00|10824.4|10822.4|10824|10822|10824.8|10822.8|10824|10822|601
1748817900000|2025-06-01 22:45:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|235
1748818200000|2025-06-01 22:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|512
1748818500000|2025-06-01 22:55:00|||||||||158
1748818800000|2025-06-01 23:00:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|426
1748819100000|2025-06-01 23:05:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|216
1748819400000|2025-06-01 23:10:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|299
1748819700000|2025-06-01 23:15:00|10824|10822|10824|10822|10824|10822|10824|10822|386
1748820000000|2025-06-01 23:20:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|349
1748820300000|2025-06-01 23:25:00|||||||||457
1748820600000|2025-06-01 23:30:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|800
1748820900000|2025-06-01 23:35:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|327
1748821200000|2025-06-01 23:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1277
1748821500000|2025-06-01 23:45:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|338
1748821800000|2025-06-01 23:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|293
1748822100000|2025-06-01 23:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|441
1748822400000|2025-06-02 00:00:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|767
1748822700000|2025-06-02 00:05:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|525
1748823000000|2025-06-02 00:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.9|10820.9|294
1748823300000|2025-06-02 00:15:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|479
1748823600000|2025-06-02 00:20:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|382
1748823900000|2025-06-02 00:25:00|10822.1|10820.1|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|703
1748824200000|2025-06-02 00:30:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|501
1748824500000|2025-06-02 00:35:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|367
1748824800000|2025-06-02 00:40:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|570
1748825100000|2025-06-02 00:45:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|591
1748825400000|2025-06-02 00:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|194
1748825700000|2025-06-02 00:55:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|331
1748826000000|2025-06-02 01:00:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|321
1748826300000|2025-06-02 01:05:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|424
1748826600000|2025-06-02 01:10:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|357
1748826900000|2025-06-02 01:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|428
1748827200000|2025-06-02 01:20:00|10821.3|10819.3|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|1121
1748827500000|2025-06-02 01:25:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|586
1748827800000|2025-06-02 01:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|894
1748828100000|2025-06-02 01:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|766
1748828400000|2025-06-02 01:40:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|920
1748828700000|2025-06-02 01:45:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|738
1748829000000|2025-06-02 01:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|956
1748829300000|2025-06-02 01:55:00|10821.3|10819.3|10821.7|10819.7|10821.7|10819.7|10821.3|10819.3|766
1748829600000|2025-06-02 02:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|259
1748829900000|2025-06-02 02:05:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|477
1748830200000|2025-06-02 02:10:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|637
1748830500000|2025-06-02 02:15:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|458
1748830800000|2025-06-02 02:20:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|215
1748831100000|2025-06-02 02:25:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|184
1748831400000|2025-06-02 02:30:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1778
1748831700000|2025-06-02 02:35:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1978
1748832000000|2025-06-02 02:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|886
1748832300000|2025-06-02 02:45:00|||||||||234
1748832600000|2025-06-02 02:50:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|603
1748832900000|2025-06-02 02:55:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|444
1748833200000|2025-06-02 03:00:00|||||||||84
1748833500000|2025-06-02 03:05:00|10828|10826|10828|10826|10828|10826|10827.6|10825.6|423
1748833800000|2025-06-02 03:10:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|711
1748834100000|2025-06-02 03:15:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|931
1748834400000|2025-06-02 03:20:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|587
1748834700000|2025-06-02 03:25:00|10826|10824|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|568
1748835000000|2025-06-02 03:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|333
1748835300000|2025-06-02 03:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|190
1748835600000|2025-06-02 03:40:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|142
1748835900000|2025-06-02 03:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|55
1748836200000|2025-06-02 03:50:00|||||||||12
1748836500000|2025-06-02 03:55:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|45
1748836800000|2025-06-02 04:00:00|||||||||33
1748837100000|2025-06-02 04:05:00|||||||||304
1748837400000|2025-06-02 04:10:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|96
1748837700000|2025-06-02 04:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|217
1748838000000|2025-06-02 04:20:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|233
1748838300000|2025-06-02 04:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|185
1748838600000|2025-06-02 04:30:00|||||||||45
1748838900000|2025-06-02 04:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|122
1748839200000|2025-06-02 04:40:00|10824|10822|10824.4|10822.4|10824.8|10822.8|10824|10822|94
1748839500000|2025-06-02 04:45:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|337
1748839800000|2025-06-02 04:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|343
1748840100000|2025-06-02 04:55:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|936
1748840400000|2025-06-02 05:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|231
1748840700000|2025-06-02 05:05:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|100
1748841000000|2025-06-02 05:10:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|576
1748841300000|2025-06-02 05:15:00|||||||||5
1748841600000|2025-06-02 05:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|93
1748841900000|2025-06-02 05:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|346
1748842200000|2025-06-02 05:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|69
1748842500000|2025-06-02 05:35:00|||||||||26
1748842800000|2025-06-02 05:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|417
1748843100000|2025-06-02 05:45:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|251
1748843400000|2025-06-02 05:50:00|||||||||9
1748843700000|2025-06-02 05:55:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|690
1748844000000|2025-06-02 06:00:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|544
1748844300000|2025-06-02 06:05:00|10822.1|10820.1|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|716
1748844600000|2025-06-02 06:10:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|477
1748844900000|2025-06-02 06:15:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|680
1748845200000|2025-06-02 06:20:00|||||||||185
1748845500000|2025-06-02 06:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|290
1748845800000|2025-06-02 06:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1250
1748846100000|2025-06-02 06:35:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|247
1748846400000|2025-06-02 06:40:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|811
1748846700000|2025-06-02 06:45:00|10818.2|10816.2|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|985
1748847000000|2025-06-02 06:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|806
1748847300000|2025-06-02 06:55:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1072
1748847600000|2025-06-02 07:00:00|10819.8|10817.8|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|961
1748847900000|2025-06-02 07:05:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1974
1748848200000|2025-06-02 07:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|875
1748848500000|2025-06-02 07:15:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|1255
1748848800000|2025-06-02 07:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|723
1748849100000|2025-06-02 07:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|2313
1748849400000|2025-06-02 07:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2047
1748849700000|2025-06-02 07:35:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1834
1748850000000|2025-06-02 07:40:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|2630
1748850300000|2025-06-02 07:45:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|2845
1748850600000|2025-06-02 07:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|1423
1748850900000|2025-06-02 07:55:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|2510
1748851200000|2025-06-02 08:00:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1214
1748851500000|2025-06-02 08:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|473
1748851800000|2025-06-02 08:10:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|402
1748852100000|2025-06-02 08:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|210
1748852400000|2025-06-02 08:20:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|944
1748852700000|2025-06-02 08:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|598
1748853000000|2025-06-02 08:30:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|748
1748853300000|2025-06-02 08:35:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|2040
1748853600000|2025-06-02 08:40:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|663
1748853900000|2025-06-02 08:45:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|520
1748854200000|2025-06-02 08:50:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1631
1748854500000|2025-06-02 08:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1330
1748854800000|2025-06-02 09:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|321
1748855100000|2025-06-02 09:05:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|467
1748855400000|2025-06-02 09:10:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|602
1748855700000|2025-06-02 09:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|161
1748856000000|2025-06-02 09:20:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2162
1748856300000|2025-06-02 09:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2652
1748856600000|2025-06-02 09:30:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1004
1748856900000|2025-06-02 09:35:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1519
1748857200000|2025-06-02 09:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|804
1748857500000|2025-06-02 09:45:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1321
1748857800000|2025-06-02 09:50:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|606
1748858100000|2025-06-02 09:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1344
1748858400000|2025-06-02 10:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1373
1748858700000|2025-06-02 10:05:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1932
1748859000000|2025-06-02 10:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|705
1748859300000|2025-06-02 10:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|646
1748859600000|2025-06-02 10:20:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1572
1748859900000|2025-06-02 10:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|276
1748860200000|2025-06-02 10:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1050
1748860500000|2025-06-02 10:35:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|1077
1748860800000|2025-06-02 10:40:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1605
1748861100000|2025-06-02 10:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1381
1748861400000|2025-06-02 10:50:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|694
1748861700000|2025-06-02 10:55:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|964
1748862000000|2025-06-02 11:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|305
1748862300000|2025-06-02 11:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1682
1748862600000|2025-06-02 11:10:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|814
1748862900000|2025-06-02 11:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|534
1748863200000|2025-06-02 11:20:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|359
1748863500000|2025-06-02 11:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|347
1748863800000|2025-06-02 11:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1427
1748864100000|2025-06-02 11:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|705
1748864400000|2025-06-02 11:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2313
1748864700000|2025-06-02 11:45:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2541
1748865000000|2025-06-02 11:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1501
1748865300000|2025-06-02 11:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1719
1748865600000|2025-06-02 12:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10817|10815|2199
1748865900000|2025-06-02 12:05:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|866
1748866200000|2025-06-02 12:10:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2013
1748866500000|2025-06-02 12:15:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|1789
1748866800000|2025-06-02 12:20:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10813.9|10811.9|2465
1748867100000|2025-06-02 12:25:00|10813.1|10811.1|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|7357
1748867400000|2025-06-02 12:30:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|4628
1748867700000|2025-06-02 12:35:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1065
1748868000000|2025-06-02 12:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|497
1748868300000|2025-06-02 12:45:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|974
1748868600000|2025-06-02 12:50:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|2567
1748868900000|2025-06-02 12:55:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1151
1748869200000|2025-06-02 13:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2976
1748869500000|2025-06-02 13:05:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|588
1748869800000|2025-06-02 13:10:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2367
1748870100000|2025-06-02 13:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1304
1748870400000|2025-06-02 13:20:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|2254
1748870700000|2025-06-02 13:25:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|2148
1748871000000|2025-06-02 13:30:00|10813.9|10811.9|10815.5|10813.5|10817|10815|10813.9|10811.9|2900
1748871300000|2025-06-02 13:35:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|3665
1748871600000|2025-06-02 13:40:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2313
1748871900000|2025-06-02 13:45:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|3643
1748872200000|2025-06-02 13:50:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|2454
1748872500000|2025-06-02 13:55:00|10813.9|10811.9|10812.7|10810.7|10814.7|10812.7|10810.8|10808.8|6737
1748872800000|2025-06-02 14:00:00|10819.4|10817.4|10820.1|10818.1|10822.5|10820.5|10813.9|10811.9|16454
1748873100000|2025-06-02 14:05:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10815.5|10813.5|5422
1748873400000|2025-06-02 14:10:00|10815.5|10813.5|10817|10815|10818.6|10816.6|10815.5|10813.5|5538
1748873700000|2025-06-02 14:15:00|10816.2|10814.2|10817|10815|10817|10815|10814.7|10812.7|5882
1748874000000|2025-06-02 14:20:00|10817.8|10815.8|10821.7|10819.7|10821.7|10819.7|10817.8|10815.8|4362
1748874300000|2025-06-02 14:25:00|10822.1|10820.1|10823.3|10821.3|10824|10822|10821.7|10819.7|5670
1748874600000|2025-06-02 14:30:00|10824|10822|10820.9|10818.9|10824.8|10822.8|10820.1|10818.1|5196
1748874900000|2025-06-02 14:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|6326
1748875200000|2025-06-02 14:40:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|2825
1748875500000|2025-06-02 14:45:00|10823.3|10821.3|10820.1|10818.1|10823.3|10821.3|10819.4|10817.4|2703
1748875800000|2025-06-02 14:50:00|10819.4|10817.4|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|1749
1748876100000|2025-06-02 14:55:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1988
1748876400000|2025-06-02 15:00:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.2|10814.2|4018
1748876700000|2025-06-02 15:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1684
1748877000000|2025-06-02 15:10:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|1732
1748877300000|2025-06-02 15:15:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|1637
1748877600000|2025-06-02 15:20:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|7449
1748877900000|2025-06-02 15:25:00|10813.1|10811.1|10810|10808|10813.1|10811.1|10810|10808|7443
1748878200000|2025-06-02 15:30:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|3681
1748878500000|2025-06-02 15:35:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|4484
1748878800000|2025-06-02 15:40:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|3521
1748879100000|2025-06-02 15:45:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10808.4|10806.4|3553
1748879400000|2025-06-02 15:50:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|2721
1748879700000|2025-06-02 15:55:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|2660
1748880000000|2025-06-02 16:00:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|4016
1748880300000|2025-06-02 16:05:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|1588
1748880600000|2025-06-02 16:10:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2579
1748880900000|2025-06-02 16:15:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|469
1748881200000|2025-06-02 16:20:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|2615
1748881500000|2025-06-02 16:25:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|1217
1748881800000|2025-06-02 16:30:00|||||||||1011
1748882100000|2025-06-02 16:35:00|10810|10808|10806.1|10804.1|10810|10808|10806.1|10804.1|5589
1748882400000|2025-06-02 16:40:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|4566
1748882700000|2025-06-02 16:45:00|10806.9|10804.9|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1848
1748883000000|2025-06-02 16:50:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|1301
1748883300000|2025-06-02 16:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|949
1748883600000|2025-06-02 17:00:00|10804.9|10802.9|10803.7|10801.7|10805.3|10803.3|10802.2|10800.2|2903
1748883900000|2025-06-02 17:05:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|622
1748884200000|2025-06-02 17:10:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1276
1748884500000|2025-06-02 17:15:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2135
1748884800000|2025-06-02 17:20:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|1443
1748885100000|2025-06-02 17:25:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|2260
1748885400000|2025-06-02 17:30:00|10801.4|10799.4|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|983
1748885700000|2025-06-02 17:35:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|1808
1748886000000|2025-06-02 17:40:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|1589
1748886300000|2025-06-02 17:45:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|2879
1748886600000|2025-06-02 17:50:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2544
1748886900000|2025-06-02 17:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2222
1748887200000|2025-06-02 18:00:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|3671
1748887500000|2025-06-02 18:05:00|10800.6|10798.6|10802.2|10800.2|10803|10801|10800.6|10798.6|1781
1748887800000|2025-06-02 18:10:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|2709
1748888100000|2025-06-02 18:15:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10801.4|10799.4|2509
1748888400000|2025-06-02 18:20:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|2566
1748888700000|2025-06-02 18:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|1531
1748889000000|2025-06-02 18:30:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2321
1748889300000|2025-06-02 18:35:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|510
1748889600000|2025-06-02 18:40:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|3451
1748889900000|2025-06-02 18:45:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|2241
1748890200000|2025-06-02 18:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|1151
1748890500000|2025-06-02 18:55:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|7382
1748890800000|2025-06-02 19:00:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803|10801|1648
1748891100000|2025-06-02 19:05:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|2293
1748891400000|2025-06-02 19:10:00|10804.1|10802.1|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|1360
1748891700000|2025-06-02 19:15:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|2292
1748892000000|2025-06-02 19:20:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2045
1748892300000|2025-06-02 19:25:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1598
1748892600000|2025-06-02 19:30:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|2333
1748892900000|2025-06-02 19:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|2779
1748893200000|2025-06-02 19:40:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1313
1748893500000|2025-06-02 19:45:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1995
1748893800000|2025-06-02 19:50:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|2929
1748894100000|2025-06-02 19:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|3624
1748894400000|2025-06-02 20:00:00|10808|10806|10808.4|10806.4|10810|10808|10806.9|10804.9|3644
1748894700000|2025-06-02 20:05:00|10807.6|10805.6|10809.2|10807.2|10810|10808|10807.6|10805.6|2588
1748895000000|2025-06-02 20:10:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|1162
1748895300000|2025-06-02 20:15:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|1695
1748895600000|2025-06-02 20:20:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|2884
1748895900000|2025-06-02 20:25:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|3181
1748896200000|2025-06-02 20:30:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|624
1748896500000|2025-06-02 20:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|733
1748896800000|2025-06-02 20:40:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|1299
1748897100000|2025-06-02 20:45:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|2598
1748897400000|2025-06-02 20:50:00|10808.8|10806.8|10808.4|10806.4|10808.8|10806.8|10808.4|10806.4|990
1748897700000|2025-06-02 20:55:00|||||||||1222
1748901600000|2025-06-02 22:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|174
1748901900000|2025-06-02 22:05:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|20
1748902200000|2025-06-02 22:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|46
1748902500000|2025-06-02 22:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|96
1748902800000|2025-06-02 22:20:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|27
1748903100000|2025-06-02 22:25:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|533
1748903400000|2025-06-02 22:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|321
1748903700000|2025-06-02 22:35:00|||||||||113
1748904000000|2025-06-02 22:40:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|251
1748904300000|2025-06-02 22:45:00|||||||||5
1748904600000|2025-06-02 22:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|97
1748904900000|2025-06-02 22:55:00|10808|10806|10807.6|10805.6|10808|10806|10807.6|10805.6|30
1748905200000|2025-06-02 23:00:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|123
1748905800000|2025-06-02 23:10:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|23
1748906100000|2025-06-02 23:15:00|||||||||21
1748906400000|2025-06-02 23:20:00|||||||||108
1748906700000|2025-06-02 23:25:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|159
1748907000000|2025-06-02 23:30:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|76
1748907300000|2025-06-02 23:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|238
1748907600000|2025-06-02 23:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|41
1748907900000|2025-06-02 23:45:00|||||||||59
1748908200000|2025-06-02 23:50:00|||||||||20
1748908500000|2025-06-02 23:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|43
1748908800000|2025-06-03 00:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|123
1748909100000|2025-06-03 00:05:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|238
1748909400000|2025-06-03 00:10:00|10808|10806|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|398
1748909700000|2025-06-03 00:15:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|402
1748910000000|2025-06-03 00:20:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|349
1748910300000|2025-06-03 00:25:00|10808.4|10806.4|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|369
1748910600000|2025-06-03 00:30:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|508
1748910900000|2025-06-03 00:35:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|335
1748911200000|2025-06-03 00:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|135
1748911500000|2025-06-03 00:45:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|115
1748911800000|2025-06-03 00:50:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|44
1748912100000|2025-06-03 00:55:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|333
1748912400000|2025-06-03 01:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|534
1748912700000|2025-06-03 01:05:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|228
1748913000000|2025-06-03 01:10:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|196
1748913300000|2025-06-03 01:15:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|69
1748913600000|2025-06-03 01:20:00|10808.8|10806.8|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|253
1748913900000|2025-06-03 01:25:00|10809.2|10807.2|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|310
1748914200000|2025-06-03 01:30:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|293
1748914500000|2025-06-03 01:35:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|488
1748914800000|2025-06-03 01:40:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|452
1748915100000|2025-06-03 01:45:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|772
1748915400000|2025-06-03 01:50:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|639
1748915700000|2025-06-03 01:55:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|613
1748916000000|2025-06-03 02:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|51
1748916300000|2025-06-03 02:05:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|185
1748916600000|2025-06-03 02:10:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|92
1748916900000|2025-06-03 02:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|296
1748917200000|2025-06-03 02:20:00|||||||||3
1748917500000|2025-06-03 02:25:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|325
1748917800000|2025-06-03 02:30:00|||||||||285
1748918100000|2025-06-03 02:35:00|10807.3|10805.3|10806.5|10804.5|10807.6|10805.6|10806.1|10804.1|442
1748918400000|2025-06-03 02:40:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|221
1748918700000|2025-06-03 02:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|76
1748919000000|2025-06-03 02:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|548
1748919300000|2025-06-03 02:55:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|75
1748919600000|2025-06-03 03:00:00|||||||||5
1748919900000|2025-06-03 03:05:00|||||||||6
1748920200000|2025-06-03 03:10:00|||||||||129
1748920500000|2025-06-03 03:15:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|55
1748920800000|2025-06-03 03:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|941
1748921100000|2025-06-03 03:25:00|10808|10806|10808|10806|10808|10806|10808|10806|40
1748921400000|2025-06-03 03:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|306
1748921700000|2025-06-03 03:35:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10807.6|10805.6|523
1748922000000|2025-06-03 03:40:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|347
1748922300000|2025-06-03 03:45:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|338
1748922600000|2025-06-03 03:50:00|||||||||231
1748922900000|2025-06-03 03:55:00|10810|10808|10810|10808|10810|10808|10810|10808|664
1748923200000|2025-06-03 04:00:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|351
1748923500000|2025-06-03 04:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|211
1748923800000|2025-06-03 04:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|182
1748924100000|2025-06-03 04:15:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|224
1748924400000|2025-06-03 04:20:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|456
1748924700000|2025-06-03 04:25:00|10811.9|10809.9|10811.5|10809.5|10811.9|10809.9|10811.5|10809.5|311
1748925000000|2025-06-03 04:30:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|81
1748925300000|2025-06-03 04:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|240
1748925600000|2025-06-03 04:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|15
1748925900000|2025-06-03 04:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|94
1748926200000|2025-06-03 04:50:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|27
1748926500000|2025-06-03 04:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|285
1748926800000|2025-06-03 05:00:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|96
1748927100000|2025-06-03 05:05:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|193
1748927400000|2025-06-03 05:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|524
1748927700000|2025-06-03 05:15:00|||||||||335
1748928000000|2025-06-03 05:20:00|||||||||307
1748928300000|2025-06-03 05:25:00|10814.7|10812.7|10814.3|10812.3|10814.7|10812.7|10813.9|10811.9|967
1748928600000|2025-06-03 05:30:00|10814.7|10812.7|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1917
1748928900000|2025-06-03 05:35:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1355
1748929200000|2025-06-03 05:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|810
1748929500000|2025-06-03 05:45:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|823
1748929800000|2025-06-03 05:50:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|28
1748930100000|2025-06-03 05:55:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|539
1748930400000|2025-06-03 06:00:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10811.5|10809.5|1852
1748930700000|2025-06-03 06:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|817
1748931000000|2025-06-03 06:10:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|937
1748931300000|2025-06-03 06:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|480
1748931600000|2025-06-03 06:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|138
1748931900000|2025-06-03 06:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|435
1748932200000|2025-06-03 06:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|541
1748932500000|2025-06-03 06:35:00|10814.3|10812.3|10812.3|10810.3|10814.3|10812.3|10812.3|10810.3|240
1748932800000|2025-06-03 06:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|101
1748933100000|2025-06-03 06:45:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|490
1748933400000|2025-06-03 06:50:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|138
1748933700000|2025-06-03 06:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|229
1748934000000|2025-06-03 07:00:00|10812.3|10810.3|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|2523
1748934300000|2025-06-03 07:05:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1611
1748934600000|2025-06-03 07:10:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10814.7|10812.7|1510
1748934900000|2025-06-03 07:15:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10814.7|10812.7|1325
1748935200000|2025-06-03 07:20:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|795
1748935500000|2025-06-03 07:25:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|4066
1748935800000|2025-06-03 07:30:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|940
1748936100000|2025-06-03 07:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|552
1748936400000|2025-06-03 07:40:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|695
1748936700000|2025-06-03 07:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|637
1748937000000|2025-06-03 07:50:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|495
1748937300000|2025-06-03 07:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|819
1748937600000|2025-06-03 08:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10815.5|10813.5|849
1748937900000|2025-06-03 08:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|727
1748938200000|2025-06-03 08:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|526
1748938500000|2025-06-03 08:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1166
1748938800000|2025-06-03 08:20:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|833
1748939100000|2025-06-03 08:25:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1831
1748939400000|2025-06-03 08:30:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|812
1748939700000|2025-06-03 08:35:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|349
1748940000000|2025-06-03 08:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|774
1748940300000|2025-06-03 08:45:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|814
1748940600000|2025-06-03 08:50:00|||||||||338
1748940900000|2025-06-03 08:55:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|495
1748941200000|2025-06-03 09:00:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|829
1748941500000|2025-06-03 09:05:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|786
1748941800000|2025-06-03 09:10:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|197
1748942100000|2025-06-03 09:15:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1046
1748942400000|2025-06-03 09:20:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1236
1748942700000|2025-06-03 09:25:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|353
1748943000000|2025-06-03 09:30:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|613
1748943300000|2025-06-03 09:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|643
1748943600000|2025-06-03 09:40:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1434
1748943900000|2025-06-03 09:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|388
1748944200000|2025-06-03 09:50:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|255
1748944500000|2025-06-03 09:55:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|986
1748944800000|2025-06-03 10:00:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|528
1748945100000|2025-06-03 10:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|682
1748945400000|2025-06-03 10:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|712
1748945700000|2025-06-03 10:15:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|717
1748946000000|2025-06-03 10:20:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1134
1748946300000|2025-06-03 10:25:00|10819|10817|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|491
1748946600000|2025-06-03 10:30:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1666
1748946900000|2025-06-03 10:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|627
1748947200000|2025-06-03 10:40:00|||||||||70
1748947500000|2025-06-03 10:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|705
1748947800000|2025-06-03 10:50:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|550
1748948100000|2025-06-03 10:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|1104
1748948400000|2025-06-03 11:00:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1022
1748948700000|2025-06-03 11:05:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|603
1748949000000|2025-06-03 11:10:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|856
1748949300000|2025-06-03 11:15:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|306
1748949600000|2025-06-03 11:20:00|10816.6|10814.6|10817|10815|10817|10815|10816.6|10814.6|588
1748949900000|2025-06-03 11:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|934
1748950200000|2025-06-03 11:30:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1542
1748950500000|2025-06-03 11:35:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2776
1748950800000|2025-06-03 11:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1508
1748951100000|2025-06-03 11:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|781
1748951400000|2025-06-03 11:50:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|811
1748951700000|2025-06-03 11:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1563
1748952000000|2025-06-03 12:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3017
1748952300000|2025-06-03 12:05:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2575
1748952600000|2025-06-03 12:10:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1446
1748952900000|2025-06-03 12:15:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|1928
1748953200000|2025-06-03 12:20:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3260
1748953500000|2025-06-03 12:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|5675
1748953800000|2025-06-03 12:30:00|10820.1|10818.1|10817|10815|10820.9|10818.9|10817|10815|3506
1748954100000|2025-06-03 12:35:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|2279
1748954400000|2025-06-03 12:40:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1676
1748954700000|2025-06-03 12:45:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|2531
1748955000000|2025-06-03 12:50:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1839
1748955300000|2025-06-03 12:55:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|3045
1748955600000|2025-06-03 13:00:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|2875
1748955900000|2025-06-03 13:05:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|2237
1748956200000|2025-06-03 13:10:00|10810.8|10808.8|10813.1|10811.1|10813.9|10811.9|10810.8|10808.8|2673
1748956500000|2025-06-03 13:15:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1747
1748956800000|2025-06-03 13:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|4332
1748957100000|2025-06-03 13:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|5187
1748957400000|2025-06-03 13:30:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|4805
1748957700000|2025-06-03 13:35:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10816.2|10814.2|1654
1748958000000|2025-06-03 13:40:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|4538
1748958300000|2025-06-03 13:45:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10817|10815|4668
1748958600000|2025-06-03 13:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|3665
1748958900000|2025-06-03 13:55:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|3246
1748959200000|2025-06-03 14:00:00|10810.8|10808.8|10812.3|10810.3|10815.5|10813.5|10808.4|10806.4|11177
1748959500000|2025-06-03 14:05:00|10811.5|10809.5|10803.7|10801.7|10812.3|10810.3|10803.7|10801.7|14697
1748959800000|2025-06-03 14:10:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|5684
1748960100000|2025-06-03 14:15:00|10805.3|10803.3|10809.2|10807.2|10810|10808|10805.3|10803.3|7707
1748960400000|2025-06-03 14:20:00|10809.6|10807.6|10806.9|10804.9|10810|10808|10806.1|10804.1|5300
1748960700000|2025-06-03 14:25:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10803.7|10801.7|6039
1748961000000|2025-06-03 14:30:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|3581
1748961300000|2025-06-03 14:35:00|10803.7|10801.7|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|4542
1748961600000|2025-06-03 14:40:00|10804.9|10802.9|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|3170
1748961900000|2025-06-03 14:45:00|10805.3|10803.3|10803|10801|10805.3|10803.3|10802.2|10800.2|4356
1748962200000|2025-06-03 14:50:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|2477
1748962500000|2025-06-03 14:55:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1851
1748962800000|2025-06-03 15:00:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|2862
1748963100000|2025-06-03 15:05:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1657
1748963400000|2025-06-03 15:10:00|10804.5|10802.5|10803|10801|10806.9|10804.9|10803|10801|4045
1748963700000|2025-06-03 15:15:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10800.6|10798.6|3739
1748964000000|2025-06-03 15:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2606
1748964300000|2025-06-03 15:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|2972
1748964600000|2025-06-03 15:30:00|10803|10801|10799.8|10797.8|10803|10801|10799.8|10797.8|3146
1748964900000|2025-06-03 15:35:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|4874
1748965200000|2025-06-03 15:40:00|10799|10797|10796.7|10794.7|10799|10797|10796.7|10794.7|2987
1748965500000|2025-06-03 15:45:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|2683
1748965800000|2025-06-03 15:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|4012
1748966100000|2025-06-03 15:55:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|3298
1748966400000|2025-06-03 16:00:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|3053
1748966700000|2025-06-03 16:05:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|3223
1748967000000|2025-06-03 16:10:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|860
1748967300000|2025-06-03 16:15:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|2242
1748967600000|2025-06-03 16:20:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|2317
1748967900000|2025-06-03 16:25:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|1312
1748968200000|2025-06-03 16:30:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|3237
1748968500000|2025-06-03 16:35:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2349
1748968800000|2025-06-03 16:40:00|||||||||1134
1748969100000|2025-06-03 16:45:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2009
1748969400000|2025-06-03 16:50:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1788
1748969700000|2025-06-03 16:55:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1323
1748970000000|2025-06-03 17:00:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1874
1748970300000|2025-06-03 17:05:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1987
1748970600000|2025-06-03 17:10:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|891
1748970900000|2025-06-03 17:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|661
1748971200000|2025-06-03 17:20:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|727
1748971500000|2025-06-03 17:25:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10793.6|10791.6|1430
1748971800000|2025-06-03 17:30:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|2309
1748972100000|2025-06-03 17:35:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|476
1748972400000|2025-06-03 17:40:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|1458
1748972700000|2025-06-03 17:45:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792|10790|2455
1748973000000|2025-06-03 17:50:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|2395
1748973300000|2025-06-03 17:55:00|10794.4|10792.4|10796.7|10794.7|10796.7|10794.7|10793.6|10791.6|2415
1748973600000|2025-06-03 18:00:00|10797.5|10795.5|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|2785
1748973900000|2025-06-03 18:05:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1443
1748974200000|2025-06-03 18:10:00|10796.7|10794.7|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|1381
1748974500000|2025-06-03 18:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|3492
1748974800000|2025-06-03 18:20:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1570
1748975100000|2025-06-03 18:25:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|1612
1748975400000|2025-06-03 18:30:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|874
1748975700000|2025-06-03 18:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|993
1748976000000|2025-06-03 18:40:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1273
1748976300000|2025-06-03 18:45:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|2077
1748976600000|2025-06-03 18:50:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1340
1748976900000|2025-06-03 18:55:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|4970
1748977200000|2025-06-03 19:00:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10796.7|10794.7|2326
1748977500000|2025-06-03 19:05:00|10797.5|10795.5|10797.5|10795.5|10799|10797|10797.5|10795.5|2653
1748977800000|2025-06-03 19:10:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1169
1748978100000|2025-06-03 19:15:00|10796.7|10794.7|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|358
1748978400000|2025-06-03 19:20:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|1226
1748978700000|2025-06-03 19:25:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|987
1748979000000|2025-06-03 19:30:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|1595
1748979300000|2025-06-03 19:35:00|||||||||2062
1748979600000|2025-06-03 19:40:00|||||||||1833
1748979900000|2025-06-03 19:45:00|||||||||798
1748980200000|2025-06-03 19:50:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|4920
1748980500000|2025-06-03 19:55:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|6490
1748980800000|2025-06-03 20:00:00|10795.9|10793.9|10800.6|10798.6|10800.6|10798.6|10795.9|10793.9|6566
1748981100000|2025-06-03 20:05:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1342
1748981400000|2025-06-03 20:10:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|3556
1748981700000|2025-06-03 20:15:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|5624
1748982000000|2025-06-03 20:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1417
1748982300000|2025-06-03 20:25:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1508
1748982600000|2025-06-03 20:30:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|1387
1748982900000|2025-06-03 20:35:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|1182
1748983200000|2025-06-03 20:40:00|||||||||1794
1748983500000|2025-06-03 20:45:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1663
1748983800000|2025-06-03 20:50:00|||||||||852
1748984100000|2025-06-03 20:55:00|10799.4|10797.4|10799.8|10797.8|10799.8|10797.8|10799|10797|1556
1748988000000|2025-06-03 22:00:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|793
1748988300000|2025-06-03 22:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|254
1748988600000|2025-06-03 22:10:00|||||||||7
1748988900000|2025-06-03 22:15:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|220
1748989200000|2025-06-03 22:20:00|||||||||10
1748989500000|2025-06-03 22:25:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|29
1748989800000|2025-06-03 22:30:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|71
1748990100000|2025-06-03 22:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801|10799|862
1748990700000|2025-06-03 22:45:00|||||||||23
1748991000000|2025-06-03 22:50:00|||||||||1
1748991300000|2025-06-03 22:55:00|||||||||1
1748991600000|2025-06-03 23:00:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|334
1748991900000|2025-06-03 23:05:00|||||||||264
1748992200000|2025-06-03 23:10:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|423
1748992500000|2025-06-03 23:15:00|||||||||1
1748992800000|2025-06-03 23:20:00|||||||||218
1748993400000|2025-06-03 23:30:00|10802.6|10800.6|10803|10801|10803|10801|10802.6|10800.6|389
1748993700000|2025-06-03 23:35:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|604
1748994000000|2025-06-03 23:40:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|1074
1748994300000|2025-06-03 23:45:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|209
1748994600000|2025-06-03 23:50:00|||||||||136
1748994900000|2025-06-03 23:55:00|||||||||15
1748995200000|2025-06-04 00:00:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|966
1748995500000|2025-06-04 00:05:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|188
1748995800000|2025-06-04 00:10:00|10802.6|10800.6|10803|10801|10803|10801|10802.2|10800.2|132
1748996100000|2025-06-04 00:15:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|197
1748996400000|2025-06-04 00:20:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|192
1748996700000|2025-06-04 00:25:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|393
1748997000000|2025-06-04 00:30:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|285
1748997300000|2025-06-04 00:35:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|199
1748997600000|2025-06-04 00:40:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|342
1748997900000|2025-06-04 00:45:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|237
1748998200000|2025-06-04 00:50:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|120
1748998500000|2025-06-04 00:55:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|196
1748998800000|2025-06-04 01:00:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|231
1748999100000|2025-06-04 01:05:00|||||||||79
1748999400000|2025-06-04 01:10:00|10801|10799|10803|10801|10803|10801|10799|10797|1451
1748999700000|2025-06-04 01:15:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|407
1749000000000|2025-06-04 01:20:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|540
1749000300000|2025-06-04 01:25:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|144
1749000600000|2025-06-04 01:30:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|380
1749000900000|2025-06-04 01:35:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|541
1749001200000|2025-06-04 01:40:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|121
1749001500000|2025-06-04 01:45:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|346
1749001800000|2025-06-04 01:50:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|598
1749002100000|2025-06-04 01:55:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|400
1749002400000|2025-06-04 02:00:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|78
1749002700000|2025-06-04 02:05:00|10801|10799|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|117
1749003000000|2025-06-04 02:10:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|147
1749003300000|2025-06-04 02:15:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|57
1749003600000|2025-06-04 02:20:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|12
1749003900000|2025-06-04 02:25:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|196
1749004200000|2025-06-04 02:30:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|246
1749004500000|2025-06-04 02:35:00|||||||||1
1749004800000|2025-06-04 02:40:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|36
1749005100000|2025-06-04 02:45:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|39
1749005400000|2025-06-04 02:50:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|453
1749005700000|2025-06-04 02:55:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|133
1749006300000|2025-06-04 03:05:00|||||||||196
1749006600000|2025-06-04 03:10:00|10801.8|10799.8|10803|10801|10803|10801|10801.4|10799.4|178
1749006900000|2025-06-04 03:15:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|87
1749007200000|2025-06-04 03:20:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|903
1749007500000|2025-06-04 03:25:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|113
1749007800000|2025-06-04 03:30:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|191
1749008100000|2025-06-04 03:35:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|11
1749008400000|2025-06-04 03:40:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|368
1749008700000|2025-06-04 03:45:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|26
1749009000000|2025-06-04 03:50:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|141
1749009300000|2025-06-04 03:55:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|222
1749009600000|2025-06-04 04:00:00|||||||||17
1749009900000|2025-06-04 04:05:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|283
1749010200000|2025-06-04 04:10:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|32
1749010500000|2025-06-04 04:15:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801|10799|168
1749010800000|2025-06-04 04:20:00|||||||||2
1749011400000|2025-06-04 04:30:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|179
1749011700000|2025-06-04 04:35:00|||||||||18
1749012000000|2025-06-04 04:40:00|||||||||26
1749012300000|2025-06-04 04:45:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|68
1749012600000|2025-06-04 04:50:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|375
1749012900000|2025-06-04 04:55:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|343
1749013200000|2025-06-04 05:00:00|10799|10797|10799|10797|10799|10797|10799|10797|73
1749013500000|2025-06-04 05:05:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|100
1749013800000|2025-06-04 05:10:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|34
1749014100000|2025-06-04 05:15:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|117
1749014400000|2025-06-04 05:20:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|82
1749014700000|2025-06-04 05:25:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|181
1749015000000|2025-06-04 05:30:00|10799.8|10797.8|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|271
1749015300000|2025-06-04 05:35:00|||||||||152
1749015600000|2025-06-04 05:40:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|305
1749015900000|2025-06-04 05:45:00|||||||||2
1749016200000|2025-06-04 05:50:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|44
1749016500000|2025-06-04 05:55:00|10797.1|10795.1|10798.3|10796.3|10798.3|10796.3|10797.1|10795.1|1010
1749016800000|2025-06-04 06:00:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|87
1749017100000|2025-06-04 06:05:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|336
1749017400000|2025-06-04 06:10:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|458
1749017700000|2025-06-04 06:15:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|549
1749018000000|2025-06-04 06:20:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|2286
1749018300000|2025-06-04 06:25:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799|10797|513
1749018600000|2025-06-04 06:30:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799|10797|334
1749018900000|2025-06-04 06:35:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|387
1749019200000|2025-06-04 06:40:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|138
1749019500000|2025-06-04 06:45:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|359
1749019800000|2025-06-04 06:50:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|454
1749020100000|2025-06-04 06:55:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|1561
1749020400000|2025-06-04 07:00:00|10799.8|10797.8|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|313
1749020700000|2025-06-04 07:05:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|905
1749021000000|2025-06-04 07:10:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|1237
1749021300000|2025-06-04 07:15:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|1305
1749021600000|2025-06-04 07:20:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|357
1749021900000|2025-06-04 07:25:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|359
1749022200000|2025-06-04 07:30:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|274
1749022500000|2025-06-04 07:35:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|997
1749022800000|2025-06-04 07:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|357
1749023100000|2025-06-04 07:45:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1562
1749023400000|2025-06-04 07:50:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|436
1749023700000|2025-06-04 07:55:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|987
1749024000000|2025-06-04 08:00:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|951
1749024300000|2025-06-04 08:05:00|||||||||840
1749024600000|2025-06-04 08:10:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|1228
1749024900000|2025-06-04 08:15:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|2409
1749025200000|2025-06-04 08:20:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|764
1749025500000|2025-06-04 08:25:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|2070
1749025800000|2025-06-04 08:30:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|392
1749026100000|2025-06-04 08:35:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|107
1749026400000|2025-06-04 08:40:00|||||||||191
1749026700000|2025-06-04 08:45:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|919
1749027000000|2025-06-04 08:50:00|||||||||226
1749027300000|2025-06-04 08:55:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|1036
1749027600000|2025-06-04 09:00:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|729
1749027900000|2025-06-04 09:05:00|||||||||221
1749028200000|2025-06-04 09:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|172
1749028500000|2025-06-04 09:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|695
1749028800000|2025-06-04 09:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|218
1749029100000|2025-06-04 09:25:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|714
1749029400000|2025-06-04 09:30:00|||||||||32
1749029700000|2025-06-04 09:35:00|||||||||632
1749030000000|2025-06-04 09:40:00|||||||||174
1749030300000|2025-06-04 09:45:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|1077
1749030600000|2025-06-04 09:50:00|||||||||328
1749030900000|2025-06-04 09:55:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|727
1749031200000|2025-06-04 10:00:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|799
1749031500000|2025-06-04 10:05:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|3723
1749031800000|2025-06-04 10:10:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|767
1749032100000|2025-06-04 10:15:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|1023
1749032400000|2025-06-04 10:20:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1115
1749032700000|2025-06-04 10:25:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|516
1749033000000|2025-06-04 10:30:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|1428
1749033300000|2025-06-04 10:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|894
1749033600000|2025-06-04 10:40:00|||||||||174
1749033900000|2025-06-04 10:45:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|2334
1749034200000|2025-06-04 10:50:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|957
1749034500000|2025-06-04 10:55:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|108
1749034800000|2025-06-04 11:00:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|497
1749035100000|2025-06-04 11:05:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|670
1749035400000|2025-06-04 11:10:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|1207
1749035700000|2025-06-04 11:15:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|2196
1749036000000|2025-06-04 11:20:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|1240
1749036300000|2025-06-04 11:25:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10792|10790|2413
1749036600000|2025-06-04 11:30:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|1419
1749036900000|2025-06-04 11:35:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|669
1749037200000|2025-06-04 11:40:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|1587
1749037500000|2025-06-04 11:45:00|10792|10790|10791.2|10789.2|10792|10790|10790.5|10788.5|2322
1749037800000|2025-06-04 11:50:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1975
1749038100000|2025-06-04 11:55:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|4286
1749038400000|2025-06-04 12:00:00|10794.4|10792.4|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|4413
1749038700000|2025-06-04 12:05:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|6036
1749039000000|2025-06-04 12:10:00|10795.9|10793.9|10795.5|10793.5|10796.7|10794.7|10795.1|10793.1|4123
1749039300000|2025-06-04 12:15:00|10795.9|10793.9|10811.5|10809.5|10811.5|10809.5|10795.9|10793.9|17864
1749039600000|2025-06-04 12:20:00|10811.9|10809.9|10812.3|10810.3|10815.5|10813.5|10810|10808|10842
1749039900000|2025-06-04 12:25:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|5723
1749040200000|2025-06-04 12:30:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|8553
1749040500000|2025-06-04 12:35:00|10813.1|10811.1|10817.8|10815.8|10818.6|10816.6|10813.1|10811.1|7343
1749040800000|2025-06-04 12:40:00|10818.6|10816.6|10820.1|10818.1|10821.7|10819.7|10817.8|10815.8|5917
1749041100000|2025-06-04 12:45:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|6705
1749041400000|2025-06-04 12:50:00|10820.9|10818.9|10818.6|10816.6|10821.7|10819.7|10816.2|10814.2|6251
1749041700000|2025-06-04 12:55:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|9133
1749042000000|2025-06-04 13:00:00|10817|10815|10817|10815|10818.6|10816.6|10816.2|10814.2|3073
1749042300000|2025-06-04 13:05:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|2931
1749042600000|2025-06-04 13:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2704
1749042900000|2025-06-04 13:15:00|10813.9|10811.9|10816.2|10814.2|10817|10815|10813.1|10811.1|2338
1749043200000|2025-06-04 13:20:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|3504
1749043500000|2025-06-04 13:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|2010
1749043800000|2025-06-04 13:30:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|2502
1749044100000|2025-06-04 13:35:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|6746
1749044400000|2025-06-04 13:40:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|5461
1749044700000|2025-06-04 13:45:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10813.1|10811.1|7834
1749045000000|2025-06-04 13:50:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|6620
1749045300000|2025-06-04 13:55:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|5773
1749045600000|2025-06-04 14:00:00|10828.7|10826.7|10828|10826|10831.5|10829.5|10820.1|10818.1|26174
1749045900000|2025-06-04 14:05:00|10828.7|10826.7|10833.4|10831.4|10835.8|10833.8|10828|10826|14347
1749046200000|2025-06-04 14:10:00|10834.2|10832.2|10831.1|10829.1|10835.8|10833.8|10831.1|10829.1|9475
1749046500000|2025-06-04 14:15:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|7480
1749046800000|2025-06-04 14:20:00|10831.5|10829.5|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|5185
1749047100000|2025-06-04 14:25:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|4360
1749047400000|2025-06-04 14:30:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|4968
1749047700000|2025-06-04 14:35:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10829.5|10827.5|8472
1749048000000|2025-06-04 14:40:00|10832.6|10830.6|10835.8|10833.8|10836.5|10834.5|10831.9|10829.9|8060
1749048300000|2025-06-04 14:45:00|10835|10833|10835|10833|10835.8|10833.8|10831.9|10829.9|4957
1749048600000|2025-06-04 14:50:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10833.4|10831.4|3385
1749048900000|2025-06-04 14:55:00|10834.2|10832.2|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|4115
1749049200000|2025-06-04 15:00:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|4020
1749049500000|2025-06-04 15:05:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|4212
1749049800000|2025-06-04 15:10:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|7250
1749050100000|2025-06-04 15:15:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|7219
1749050400000|2025-06-04 15:20:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10833.4|10831.4|4371
1749050700000|2025-06-04 15:25:00|10835.8|10833.8|10833.4|10831.4|10835.8|10833.8|10832.6|10830.6|5291
1749051000000|2025-06-04 15:30:00|10832.6|10830.6|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|4180
1749051300000|2025-06-04 15:35:00|10836.5|10834.5|10831.9|10829.9|10836.5|10834.5|10831.9|10829.9|5328
1749051600000|2025-06-04 15:40:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|3567
1749051900000|2025-06-04 15:45:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|3811
1749052200000|2025-06-04 15:50:00|10832.6|10830.6|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|3165
1749052500000|2025-06-04 15:55:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10835|10833|4034
1749052800000|2025-06-04 16:00:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|4183
1749053100000|2025-06-04 16:05:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|4723
1749053400000|2025-06-04 16:10:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10839.7|10837.7|3436
1749053700000|2025-06-04 16:15:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|4940
1749054000000|2025-06-04 16:20:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1902
1749054300000|2025-06-04 16:25:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|4292
1749054600000|2025-06-04 16:30:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|4862
1749054900000|2025-06-04 16:35:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|4096
1749055200000|2025-06-04 16:40:00|10842.8|10840.8|10842.8|10840.8|10843.2|10841.2|10841.2|10839.2|3193
1749055500000|2025-06-04 16:45:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10842|10840|2003
1749055800000|2025-06-04 16:50:00|10844|10842|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|2576
1749056100000|2025-06-04 16:55:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|4037
1749056400000|2025-06-04 17:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|2639
1749056700000|2025-06-04 17:05:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|3820
1749057000000|2025-06-04 17:10:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|3641
1749057300000|2025-06-04 17:15:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1701
1749057600000|2025-06-04 17:20:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|4136
1749057900000|2025-06-04 17:25:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|3805
1749058200000|2025-06-04 17:30:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|3677
1749058500000|2025-06-04 17:35:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10841.2|10839.2|4602
1749058800000|2025-06-04 17:40:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1529
1749059100000|2025-06-04 17:45:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|3170
1749059400000|2025-06-04 17:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1012
1749059700000|2025-06-04 17:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1870
1749060000000|2025-06-04 18:00:00|10842|10840|10842|10840|10842.8|10840.8|10840.5|10838.5|4325
1749060300000|2025-06-04 18:05:00|10842.4|10840.4|10842|10840|10842.8|10840.8|10842|10840|2793
1749060600000|2025-06-04 18:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|987
1749060900000|2025-06-04 18:15:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|3542
1749061200000|2025-06-04 18:20:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|2227
1749061500000|2025-06-04 18:25:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|2295
1749061800000|2025-06-04 18:30:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|2715
1749062100000|2025-06-04 18:35:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|5293
1749062400000|2025-06-04 18:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|5174
1749062700000|2025-06-04 18:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1254
1749063000000|2025-06-04 18:50:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1937
1749063300000|2025-06-04 18:55:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|5303
1749063600000|2025-06-04 19:00:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2924
1749063900000|2025-06-04 19:05:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|5377
1749064200000|2025-06-04 19:10:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1059
1749064500000|2025-06-04 19:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|2267
1749064800000|2025-06-04 19:20:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2338
1749065100000|2025-06-04 19:25:00|||||||||1054
1749065400000|2025-06-04 19:30:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|1428
1749065700000|2025-06-04 19:35:00|||||||||832
1749066000000|2025-06-04 19:40:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|993
1749066300000|2025-06-04 19:45:00|10842|10840|10842|10840|10842|10840|10842|10840|888
1749066600000|2025-06-04 19:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10840.5|10838.5|6464
1749066900000|2025-06-04 19:55:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|2981
1749067200000|2025-06-04 20:00:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|7657
1749067500000|2025-06-04 20:05:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1150
1749067800000|2025-06-04 20:10:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2048
1749068100000|2025-06-04 20:15:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1137
1749068400000|2025-06-04 20:20:00|||||||||588
1749068700000|2025-06-04 20:25:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|1246
1749069000000|2025-06-04 20:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1920
1749069300000|2025-06-04 20:35:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|1296
1749069600000|2025-06-04 20:40:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|2446
1749069900000|2025-06-04 20:45:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2706
1749070200000|2025-06-04 20:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1086
1749070500000|2025-06-04 20:55:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|2875
1749074400000|2025-06-04 22:00:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|774
1749074700000|2025-06-04 22:05:00|||||||||114
1749075000000|2025-06-04 22:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|316
1749075300000|2025-06-04 22:15:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|872
1749075600000|2025-06-04 22:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|156
1749075900000|2025-06-04 22:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|245
1749076200000|2025-06-04 22:30:00|||||||||89
1749076800000|2025-06-04 22:40:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|493
1749077400000|2025-06-04 22:50:00|||||||||64
1749077700000|2025-06-04 22:55:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|338
1749078300000|2025-06-04 23:05:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|387
1749078600000|2025-06-04 23:10:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|175
1749078900000|2025-06-04 23:15:00|10840.8|10838.8|10842|10840|10842|10840|10840.5|10838.5|787
1749079200000|2025-06-04 23:20:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|156
1749079500000|2025-06-04 23:25:00|||||||||1130
1749079800000|2025-06-04 23:30:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|146
1749080100000|2025-06-04 23:35:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|263
1749080400000|2025-06-04 23:40:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|377
1749080700000|2025-06-04 23:45:00|10842|10840|10842|10840|10842|10840|10842|10840|261
1749081000000|2025-06-04 23:50:00|||||||||16
1749081300000|2025-06-04 23:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|314
1749081600000|2025-06-05 00:00:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|805
1749081900000|2025-06-05 00:05:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|260
1749082200000|2025-06-05 00:10:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|987
1749082500000|2025-06-05 00:15:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10839.7|10837.7|941
1749082800000|2025-06-05 00:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|615
1749083100000|2025-06-05 00:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|266
1749083400000|2025-06-05 00:30:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|262
1749083700000|2025-06-05 00:35:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|237
1749084000000|2025-06-05 00:40:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|565
1749084300000|2025-06-05 00:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|556
1749084600000|2025-06-05 00:50:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|298
1749084900000|2025-06-05 00:55:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|589
1749085200000|2025-06-05 01:00:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1071
1749085500000|2025-06-05 01:05:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|839
1749085800000|2025-06-05 01:10:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|410
1749086100000|2025-06-05 01:15:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|567
1749086400000|2025-06-05 01:20:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.7|10835.7|121
1749086700000|2025-06-05 01:25:00|||||||||291
1749087000000|2025-06-05 01:30:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1496
1749087300000|2025-06-05 01:35:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1250
1749087600000|2025-06-05 01:40:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1251
1749087900000|2025-06-05 01:45:00|||||||||191
1749088200000|2025-06-05 01:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|222
1749088500000|2025-06-05 01:55:00|||||||||32
1749088800000|2025-06-05 02:00:00|||||||||157
1749089100000|2025-06-05 02:05:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1774
1749089400000|2025-06-05 02:10:00|||||||||10
1749089700000|2025-06-05 02:15:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|579
1749090000000|2025-06-05 02:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|712
1749090300000|2025-06-05 02:25:00|||||||||103
1749090600000|2025-06-05 02:30:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|834
1749090900000|2025-06-05 02:35:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|650
1749091500000|2025-06-05 02:45:00|||||||||93
1749091800000|2025-06-05 02:50:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|612
1749092100000|2025-06-05 02:55:00|||||||||66
1749092400000|2025-06-05 03:00:00|||||||||126
1749092700000|2025-06-05 03:05:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|61
1749093000000|2025-06-05 03:10:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|508
1749093300000|2025-06-05 03:15:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|147
1749093600000|2025-06-05 03:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|191
1749093900000|2025-06-05 03:25:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|550
1749094200000|2025-06-05 03:30:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|548
1749094500000|2025-06-05 03:35:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|1826
1749094800000|2025-06-05 03:40:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1825
1749095100000|2025-06-05 03:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|306
1749095400000|2025-06-05 03:50:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|837
1749095700000|2025-06-05 03:55:00|10836.5|10834.5|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|1365
1749096000000|2025-06-05 04:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|657
1749096300000|2025-06-05 04:05:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1088
1749096600000|2025-06-05 04:10:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|379
1749096900000|2025-06-05 04:15:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|392
1749097200000|2025-06-05 04:20:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|110
1749097500000|2025-06-05 04:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|237
1749097800000|2025-06-05 04:30:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|382
1749098100000|2025-06-05 04:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1008
1749098400000|2025-06-05 04:40:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|215
1749098700000|2025-06-05 04:45:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|293
1749099000000|2025-06-05 04:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|198
1749099300000|2025-06-05 04:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|77
1749099600000|2025-06-05 05:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|692
1749099900000|2025-06-05 05:05:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|769
1749100200000|2025-06-05 05:10:00|||||||||3
1749100500000|2025-06-05 05:15:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|631
1749100800000|2025-06-05 05:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|110
1749101100000|2025-06-05 05:25:00|||||||||51
1749101400000|2025-06-05 05:30:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|290
1749101700000|2025-06-05 05:35:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|293
1749102000000|2025-06-05 05:40:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|218
1749102300000|2025-06-05 05:45:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|62
1749102600000|2025-06-05 05:50:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|106
1749102900000|2025-06-05 05:55:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|472
1749103200000|2025-06-05 06:00:00|10838.5|10836.5|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1706
1749103500000|2025-06-05 06:05:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|763
1749103800000|2025-06-05 06:10:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|613
1749104100000|2025-06-05 06:15:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|989
1749104400000|2025-06-05 06:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835|10833|737
1749104700000|2025-06-05 06:25:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|677
1749105000000|2025-06-05 06:30:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|1430
1749105300000|2025-06-05 06:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1123
1749105600000|2025-06-05 06:40:00|10836.9|10834.9|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|729
1749105900000|2025-06-05 06:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|295
1749106200000|2025-06-05 06:50:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|877
1749106500000|2025-06-05 06:55:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835|10833|765
1749106800000|2025-06-05 07:00:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|894
1749107100000|2025-06-05 07:05:00|10837.3|10835.3|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1599
1749107400000|2025-06-05 07:10:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|1134
1749107700000|2025-06-05 07:15:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|656
1749108000000|2025-06-05 07:20:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|918
1749108300000|2025-06-05 07:25:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1389
1749108600000|2025-06-05 07:30:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|1716
1749108900000|2025-06-05 07:35:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|1116
1749109200000|2025-06-05 07:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|2007
1749109500000|2025-06-05 07:45:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|773
1749109800000|2025-06-05 07:50:00|||||||||689
1749110100000|2025-06-05 07:55:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|1321
1749110400000|2025-06-05 08:00:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|2541
1749110700000|2025-06-05 08:05:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|574
1749111000000|2025-06-05 08:10:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|785
1749111300000|2025-06-05 08:15:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|2517
1749111600000|2025-06-05 08:20:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|1248
1749111900000|2025-06-05 08:25:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1753
1749112200000|2025-06-05 08:30:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|3971
1749112500000|2025-06-05 08:35:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|1101
1749112800000|2025-06-05 08:40:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|990
1749113100000|2025-06-05 08:45:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10836.5|10834.5|1738
1749113400000|2025-06-05 08:50:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|845
1749113700000|2025-06-05 08:55:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|4906
1749114000000|2025-06-05 09:00:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|2499
1749114300000|2025-06-05 09:05:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1148
1749114600000|2025-06-05 09:10:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|982
1749114900000|2025-06-05 09:15:00|10839.7|10837.7|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|692
1749115200000|2025-06-05 09:20:00|||||||||1045
1749115500000|2025-06-05 09:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1325
1749115800000|2025-06-05 09:30:00|10842|10840|10842|10840|10842.8|10840.8|10841.2|10839.2|1001
1749116100000|2025-06-05 09:35:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1103
1749116400000|2025-06-05 09:40:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1018
1749116700000|2025-06-05 09:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1386
1749117000000|2025-06-05 09:50:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|1670
1749117300000|2025-06-05 09:55:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1280
1749117600000|2025-06-05 10:00:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1804
1749117900000|2025-06-05 10:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|829
1749118200000|2025-06-05 10:10:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|526
1749118500000|2025-06-05 10:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|689
1749118800000|2025-06-05 10:20:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|283
1749119100000|2025-06-05 10:25:00|10840.5|10838.5|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|641
1749119400000|2025-06-05 10:30:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1321
1749119700000|2025-06-05 10:35:00|||||||||140
1749120000000|2025-06-05 10:40:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1372
1749120300000|2025-06-05 10:45:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|437
1749120600000|2025-06-05 10:50:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|1302
1749120900000|2025-06-05 10:55:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|866
1749121200000|2025-06-05 11:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|748
1749121500000|2025-06-05 11:05:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|5345
1749121800000|2025-06-05 11:10:00|10842|10840|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|1593
1749122100000|2025-06-05 11:15:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|3199
1749122400000|2025-06-05 11:20:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2262
1749122700000|2025-06-05 11:25:00|10845.1|10843.1|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|2522
1749123000000|2025-06-05 11:30:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|2653
1749123300000|2025-06-05 11:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1761
1749123600000|2025-06-05 11:40:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|3688
1749123900000|2025-06-05 11:45:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|2173
1749124200000|2025-06-05 11:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1040
1749124500000|2025-06-05 11:55:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|1988
1749124800000|2025-06-05 12:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|5241
1749125100000|2025-06-05 12:05:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10845.9|10843.9|4360
1749125400000|2025-06-05 12:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|5894
1749125700000|2025-06-05 12:15:00|10849|10847|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|7773
1749126000000|2025-06-05 12:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|5520
1749126300000|2025-06-05 12:25:00|10846.7|10844.7|10849.8|10847.8|10850.6|10848.6|10845.9|10843.9|6814
1749126600000|2025-06-05 12:30:00|10849|10847|10850.6|10848.6|10860.8|10858.8|10849|10847|20908
1749126900000|2025-06-05 12:35:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10849.8|10847.8|7370
1749127200000|2025-06-05 12:40:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10849.8|10847.8|12875
1749127500000|2025-06-05 12:45:00|10853|10851|10845.9|10843.9|10853.7|10851.7|10842|10840|16300
1749127800000|2025-06-05 12:50:00|10845.1|10843.1|10847.5|10845.5|10848.3|10846.3|10842|10840|16863
1749128100000|2025-06-05 12:55:00|10846.7|10844.7|10844.4|10842.4|10847.5|10845.5|10843.6|10841.6|7650
1749128400000|2025-06-05 13:00:00|10845.1|10843.1|10842|10840|10845.1|10843.1|10841.2|10839.2|5978
1749128700000|2025-06-05 13:05:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10839.7|10837.7|7436
1749129000000|2025-06-05 13:10:00|10839.7|10837.7|10837.3|10835.3|10841.2|10839.2|10837.3|10835.3|9573
1749129300000|2025-06-05 13:15:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10835|10833|8647
1749129600000|2025-06-05 13:20:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|5681
1749129900000|2025-06-05 13:25:00|10833.4|10831.4|10835|10833|10836.5|10834.5|10833.4|10831.4|11178
1749130200000|2025-06-05 13:30:00|10835.4|10833.4|10836.5|10834.5|10836.5|10834.5|10833.4|10831.4|6237
1749130500000|2025-06-05 13:35:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10835.8|10833.8|5806
1749130800000|2025-06-05 13:40:00|10838.1|10836.1|10842|10840|10842.8|10840.8|10838.1|10836.1|10706
1749131100000|2025-06-05 13:45:00|10842.8|10840.8|10842|10840|10845.1|10843.1|10841.2|10839.2|6713
1749131400000|2025-06-05 13:50:00|10841.6|10839.6|10842|10840|10843.2|10841.2|10839.7|10837.7|7511
1749131700000|2025-06-05 13:55:00|10841.2|10839.2|10843.6|10841.6|10845.1|10843.1|10841.2|10839.2|5406
1749132000000|2025-06-05 14:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10838.9|10836.9|7018
1749132300000|2025-06-05 14:05:00|10842|10840|10841.2|10839.2|10842.4|10840.4|10839.7|10837.7|4802
1749132600000|2025-06-05 14:10:00|10840.5|10838.5|10842|10840|10842|10840|10839.7|10837.7|4650
1749132900000|2025-06-05 14:15:00|10841.2|10839.2|10842.8|10840.8|10844.4|10842.4|10840.5|10838.5|4083
1749133200000|2025-06-05 14:20:00|10842|10840|10838.1|10836.1|10842|10840|10838.1|10836.1|5220
1749133500000|2025-06-05 14:25:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835|10833|10477
1749133800000|2025-06-05 14:30:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|6388
1749134100000|2025-06-05 14:35:00|10833.4|10831.4|10829.5|10827.5|10836.5|10834.5|10828|10826|16647
1749134400000|2025-06-05 14:40:00|10830.3|10828.3|10829.5|10827.5|10831.9|10829.9|10827.2|10825.2|12854
1749134700000|2025-06-05 14:45:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10824.8|10822.8|9978
1749135000000|2025-06-05 14:50:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|8151
1749135300000|2025-06-05 14:55:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|7323
1749135600000|2025-06-05 15:00:00|10824|10822|10821.7|10819.7|10824|10822|10821.7|10819.7|8236
1749135900000|2025-06-05 15:05:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|7753
1749136200000|2025-06-05 15:10:00|10821.7|10819.7|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|5396
1749136500000|2025-06-05 15:15:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|6792
1749136800000|2025-06-05 15:20:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|4259
1749137100000|2025-06-05 15:25:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|4989
1749137400000|2025-06-05 15:30:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|5591
1749137700000|2025-06-05 15:35:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|4950
1749138000000|2025-06-05 15:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|5002
1749138300000|2025-06-05 15:45:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817|10815|2572
1749138600000|2025-06-05 15:50:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|4620
1749138900000|2025-06-05 15:55:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|3205
1749139200000|2025-06-05 16:00:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|5349
1749139500000|2025-06-05 16:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|820
1749139800000|2025-06-05 16:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|8043
1749140100000|2025-06-05 16:15:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|7037
1749140400000|2025-06-05 16:20:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|4280
1749140700000|2025-06-05 16:25:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2509
1749141000000|2025-06-05 16:30:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3517
1749141300000|2025-06-05 16:35:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|2027
1749141600000|2025-06-05 16:40:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|4799
1749141900000|2025-06-05 16:45:00|10820.9|10818.9|10823.3|10821.3|10824|10822|10820.9|10818.9|7562
1749142200000|2025-06-05 16:50:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|6200
1749142500000|2025-06-05 16:55:00|10823.3|10821.3|10820.9|10818.9|10823.3|10821.3|10820.1|10818.1|6535
1749142800000|2025-06-05 17:00:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|4882
1749143100000|2025-06-05 17:05:00|10819|10817|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|5088
1749143400000|2025-06-05 17:10:00|10820.1|10818.1|10813.9|10811.9|10820.1|10818.1|10813.9|10811.9|10483
1749143700000|2025-06-05 17:15:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|6402
1749144000000|2025-06-05 17:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|8997
1749144300000|2025-06-05 17:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1874
1749144600000|2025-06-05 17:30:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|5424
1749144900000|2025-06-05 17:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|3890
1749145200000|2025-06-05 17:40:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|3793
1749145500000|2025-06-05 17:45:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|4180
1749145800000|2025-06-05 17:50:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|2603
1749146100000|2025-06-05 17:55:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|2661
1749146400000|2025-06-05 18:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|2122
1749146700000|2025-06-05 18:05:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|4431
1749147000000|2025-06-05 18:10:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|3644
1749147300000|2025-06-05 18:15:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|3836
1749147600000|2025-06-05 18:20:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1978
1749147900000|2025-06-05 18:25:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|3401
1749148200000|2025-06-05 18:30:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|6074
1749148500000|2025-06-05 18:35:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10809.2|10807.2|5972
1749148800000|2025-06-05 18:40:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810|10808|7134
1749149100000|2025-06-05 18:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|3112
1749149400000|2025-06-05 18:50:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2947
1749149700000|2025-06-05 18:55:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|7069
1749150000000|2025-06-05 19:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|2664
1749150300000|2025-06-05 19:05:00|10811.5|10809.5|10810.8|10808.8|10811.9|10809.9|10810|10808|5982
1749150600000|2025-06-05 19:10:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|6804
1749150900000|2025-06-05 19:15:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|6944
1749151200000|2025-06-05 19:20:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|4040
1749151500000|2025-06-05 19:25:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|5557
1749151800000|2025-06-05 19:30:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|3859
1749152100000|2025-06-05 19:35:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|5219
1749152400000|2025-06-05 19:40:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|5302
1749152700000|2025-06-05 19:45:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|7763
1749153000000|2025-06-05 19:50:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|4059
1749153300000|2025-06-05 19:55:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|10305
1749153600000|2025-06-05 20:00:00|10810|10808|10808.4|10806.4|10810|10808|10807.6|10805.6|6400
1749153900000|2025-06-05 20:05:00|10808.8|10806.8|10809.2|10807.2|10810|10808|10808.4|10806.4|2732
1749154200000|2025-06-05 20:10:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|2758
1749154500000|2025-06-05 20:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810|10808|6644
1749154800000|2025-06-05 20:20:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|2662
1749155100000|2025-06-05 20:25:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2767
1749155400000|2025-06-05 20:30:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1601
1749155700000|2025-06-05 20:35:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2023
1749156000000|2025-06-05 20:40:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|3886
1749156300000|2025-06-05 20:45:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|1565
1749156600000|2025-06-05 20:50:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2695
1749156900000|2025-06-05 20:55:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|4676
1749160800000|2025-06-05 22:00:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|805
1749161100000|2025-06-05 22:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1130
1749161400000|2025-06-05 22:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|760
1749161700000|2025-06-05 22:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|260
1749162000000|2025-06-05 22:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|151
1749162300000|2025-06-05 22:25:00|||||||||50
1749162600000|2025-06-05 22:30:00|||||||||287
1749162900000|2025-06-05 22:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|35
1749163200000|2025-06-05 22:40:00|||||||||7
1749163500000|2025-06-05 22:45:00|||||||||108
1749163800000|2025-06-05 22:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|413
1749164100000|2025-06-05 22:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|281
1749164400000|2025-06-05 23:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|371
1749164700000|2025-06-05 23:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|311
1749165000000|2025-06-05 23:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|143
1749165300000|2025-06-05 23:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|43
1749165600000|2025-06-05 23:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|217
1749165900000|2025-06-05 23:25:00|||||||||1
1749166200000|2025-06-05 23:30:00|||||||||272
1749166500000|2025-06-05 23:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|472
1749166800000|2025-06-05 23:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|178
1749167100000|2025-06-05 23:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|130
1749167400000|2025-06-05 23:50:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|219
1749167700000|2025-06-05 23:55:00|||||||||167
1749168000000|2025-06-06 00:00:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|580
1749168300000|2025-06-06 00:05:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1099
1749168600000|2025-06-06 00:10:00|||||||||1377
1749168900000|2025-06-06 00:15:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|454
1749169200000|2025-06-06 00:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|776
1749169500000|2025-06-06 00:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|349
1749169800000|2025-06-06 00:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|767
1749170100000|2025-06-06 00:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|286
1749170400000|2025-06-06 00:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|205
1749170700000|2025-06-06 00:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|661
1749171000000|2025-06-06 00:50:00|10814.3|10812.3|10813.9|10811.9|10814.3|10812.3|10813.9|10811.9|27
1749171300000|2025-06-06 00:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|197
1749171600000|2025-06-06 01:00:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|542
1749171900000|2025-06-06 01:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|328
1749172200000|2025-06-06 01:10:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|616
1749172500000|2025-06-06 01:15:00|||||||||406
1749172800000|2025-06-06 01:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|458
1749173100000|2025-06-06 01:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|341
1749173400000|2025-06-06 01:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|491
1749173700000|2025-06-06 01:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|567
1749174000000|2025-06-06 01:40:00|||||||||158
1749174300000|2025-06-06 01:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1097
1749174600000|2025-06-06 01:50:00|||||||||53
1749174900000|2025-06-06 01:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|438
1749175200000|2025-06-06 02:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|897
1749175500000|2025-06-06 02:05:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|146
1749175800000|2025-06-06 02:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|194
1749176100000|2025-06-06 02:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|134
1749176400000|2025-06-06 02:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|262
1749176700000|2025-06-06 02:25:00|||||||||102
1749177000000|2025-06-06 02:30:00|||||||||1
1749177300000|2025-06-06 02:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10
1749177600000|2025-06-06 02:40:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|746
1749178200000|2025-06-06 02:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1121
1749178500000|2025-06-06 02:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|650
1749178800000|2025-06-06 03:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|287
1749179100000|2025-06-06 03:05:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|298
1749179400000|2025-06-06 03:10:00|||||||||311
1749179700000|2025-06-06 03:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|159
1749180000000|2025-06-06 03:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|486
1749180300000|2025-06-06 03:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|254
1749180600000|2025-06-06 03:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|422
1749180900000|2025-06-06 03:35:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|147
1749181200000|2025-06-06 03:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|238
1749181500000|2025-06-06 03:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|64
1749181800000|2025-06-06 03:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|7
1749182100000|2025-06-06 03:55:00|||||||||12
1749182400000|2025-06-06 04:00:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|326
1749182700000|2025-06-06 04:05:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|693
1749183000000|2025-06-06 04:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|59
1749183300000|2025-06-06 04:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|232
1749183600000|2025-06-06 04:20:00|||||||||52
1749183900000|2025-06-06 04:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|450
1749184500000|2025-06-06 04:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|69
1749184800000|2025-06-06 04:40:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|376
1749185100000|2025-06-06 04:45:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|125
1749185400000|2025-06-06 04:50:00|||||||||214
1749185700000|2025-06-06 04:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|322
1749186000000|2025-06-06 05:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|187
1749186300000|2025-06-06 05:05:00|||||||||626
1749186600000|2025-06-06 05:10:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|126
1749186900000|2025-06-06 05:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|140
1749187200000|2025-06-06 05:20:00|||||||||143
1749187500000|2025-06-06 05:25:00|||||||||151
1749187800000|2025-06-06 05:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|90
1749188100000|2025-06-06 05:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|221
1749188400000|2025-06-06 05:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|738
1749188700000|2025-06-06 05:45:00|||||||||293
1749189000000|2025-06-06 05:50:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|58
1749189300000|2025-06-06 05:55:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|390
1749189600000|2025-06-06 06:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|631
1749189900000|2025-06-06 06:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1107
1749190200000|2025-06-06 06:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|893
1749190500000|2025-06-06 06:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|454
1749190800000|2025-06-06 06:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|921
1749191100000|2025-06-06 06:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|74
1749191400000|2025-06-06 06:30:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|541
1749191700000|2025-06-06 06:35:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|1814
1749192000000|2025-06-06 06:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|523
1749192300000|2025-06-06 06:45:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|904
1749192600000|2025-06-06 06:50:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|901
1749192900000|2025-06-06 06:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1973
1749193200000|2025-06-06 07:00:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1538
1749193500000|2025-06-06 07:05:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1415
1749193800000|2025-06-06 07:10:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3228
1749194100000|2025-06-06 07:15:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|907
1749194400000|2025-06-06 07:20:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|4376
1749194700000|2025-06-06 07:25:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|1370
1749195000000|2025-06-06 07:30:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|3645
1749195300000|2025-06-06 07:35:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1225
1749195600000|2025-06-06 07:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|4448
1749195900000|2025-06-06 07:45:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1217
1749196200000|2025-06-06 07:50:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|560
1749196500000|2025-06-06 07:55:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2343
1749196800000|2025-06-06 08:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2105
1749197100000|2025-06-06 08:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1087
1749197400000|2025-06-06 08:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|621
1749197700000|2025-06-06 08:15:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1062
1749198000000|2025-06-06 08:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1064
1749198300000|2025-06-06 08:25:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|701
1749198600000|2025-06-06 08:30:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|596
1749198900000|2025-06-06 08:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|739
1749199200000|2025-06-06 08:40:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|2412
1749199500000|2025-06-06 08:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1497
1749199800000|2025-06-06 08:50:00|||||||||179
1749200100000|2025-06-06 08:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1823
1749200400000|2025-06-06 09:00:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|701
1749200700000|2025-06-06 09:05:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|741
1749201000000|2025-06-06 09:10:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|2327
1749201300000|2025-06-06 09:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2612
1749201600000|2025-06-06 09:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|733
1749201900000|2025-06-06 09:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1155
1749202200000|2025-06-06 09:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|481
1749202500000|2025-06-06 09:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2076
1749202800000|2025-06-06 09:40:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1549
1749203100000|2025-06-06 09:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|2613
1749203400000|2025-06-06 09:50:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|897
1749203700000|2025-06-06 09:55:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|746
1749204000000|2025-06-06 10:00:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|3616
1749204300000|2025-06-06 10:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|4846
1749204600000|2025-06-06 10:10:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1382
1749204900000|2025-06-06 10:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1134
1749205200000|2025-06-06 10:20:00|10815.1|10813.1|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|923
1749205500000|2025-06-06 10:25:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3302
1749205800000|2025-06-06 10:30:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|738
1749206100000|2025-06-06 10:35:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|542
1749206400000|2025-06-06 10:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1503
1749206700000|2025-06-06 10:45:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|668
1749207000000|2025-06-06 10:50:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|255
1749207300000|2025-06-06 10:55:00|10817|10815|10814.7|10812.7|10817|10815|10814.7|10812.7|1747
1749207600000|2025-06-06 11:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1248
1749207900000|2025-06-06 11:05:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1959
1749208200000|2025-06-06 11:10:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|998
1749208500000|2025-06-06 11:15:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1240
1749208800000|2025-06-06 11:20:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|4283
1749209100000|2025-06-06 11:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|4055
1749209400000|2025-06-06 11:30:00|10813.9|10811.9|10813.1|10811.1|10814.3|10812.3|10812.7|10810.7|2236
1749209700000|2025-06-06 11:35:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|4947
1749210000000|2025-06-06 11:40:00|10811.5|10809.5|10809.2|10807.2|10812.3|10810.3|10809.2|10807.2|5433
1749210300000|2025-06-06 11:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|5035
1749210600000|2025-06-06 11:50:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|6662
1749210900000|2025-06-06 11:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|3165
1749211200000|2025-06-06 12:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|5571
1749211500000|2025-06-06 12:05:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|4963
1749211800000|2025-06-06 12:10:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10803|10801|5815
1749212100000|2025-06-06 12:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|6211
1749212400000|2025-06-06 12:20:00|10803|10801|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|8065
1749212700000|2025-06-06 12:25:00|10801.4|10799.4|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|9616
1749213000000|2025-06-06 12:30:00|10799.4|10797.4|10789.7|10787.7|10800.2|10798.2|10779.9|10777.9|45787
1749213300000|2025-06-06 12:35:00|10788.9|10786.9|10778.7|10776.7|10790.5|10788.5|10778|10776|38920
1749213600000|2025-06-06 12:40:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10775.6|10773.6|32506
1749213900000|2025-06-06 12:45:00|10781.1|10779.1|10772.5|10770.5|10781.1|10779.1|10772.5|10770.5|29091
1749214200000|2025-06-06 12:50:00|10771.7|10769.7|10775.6|10773.6|10776.4|10774.4|10771.7|10769.7|27991
1749214500000|2025-06-06 12:55:00|10774.8|10772.8|10771.7|10769.7|10775.6|10773.6|10771.3|10769.3|13236
1749214800000|2025-06-06 13:00:00|10772.5|10770.5|10770.1|10768.1|10773.3|10771.3|10767.8|10765.8|20818
1749215100000|2025-06-06 13:05:00|10770.9|10768.9|10775.6|10773.6|10776.4|10774.4|10770.9|10768.9|17355
1749215400000|2025-06-06 13:10:00|10774.8|10772.8|10775.6|10773.6|10777.2|10775.2|10774.8|10772.8|9963
1749215700000|2025-06-06 13:15:00|10775.2|10773.2|10770.1|10768.1|10776.4|10774.4|10769.4|10767.4|19047
1749216000000|2025-06-06 13:20:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|11448
1749216300000|2025-06-06 13:25:00|10770.1|10768.1|10765.5|10763.5|10770.1|10768.1|10764.7|10762.7|13778
1749216600000|2025-06-06 13:30:00|10764.7|10762.7|10770.9|10768.9|10771.7|10769.7|10764.7|10762.7|18309
1749216900000|2025-06-06 13:35:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10767.8|10765.8|8834
1749217200000|2025-06-06 13:40:00|10767.8|10765.8|10767|10765|10770.1|10768.1|10767|10765|9689
1749217500000|2025-06-06 13:45:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10763.9|10761.9|14396
1749217800000|2025-06-06 13:50:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|10786
1749218100000|2025-06-06 13:55:00|10766.2|10764.2|10764.7|10762.7|10768.6|10766.6|10764.7|10762.7|12701
1749218400000|2025-06-06 14:00:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10760.8|10758.8|14603
1749218700000|2025-06-06 14:05:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|17787
1749219000000|2025-06-06 14:10:00|10764.7|10762.7|10767|10765|10767|10765|10763.1|10761.1|9703
1749219300000|2025-06-06 14:15:00|10766.6|10764.6|10767|10765|10767.8|10765.8|10766.2|10764.2|6974
1749219600000|2025-06-06 14:20:00|10766.2|10764.2|10769.4|10767.4|10769.4|10767.4|10765.5|10763.5|10762
1749219900000|2025-06-06 14:25:00|10768.6|10766.6|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|7117
1749220200000|2025-06-06 14:30:00|10769.4|10767.4|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|8664
1749220500000|2025-06-06 14:35:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|6038
1749220800000|2025-06-06 14:40:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10767.8|10765.8|7114
1749221100000|2025-06-06 14:45:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|6141
1749221400000|2025-06-06 14:50:00|10767|10765|10767|10765|10768.6|10766.6|10767|10765|6068
1749221700000|2025-06-06 14:55:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|5362
1749222000000|2025-06-06 15:00:00|10767|10765|10764.7|10762.7|10767|10765|10763.9|10761.9|6416
1749222300000|2025-06-06 15:05:00|10763.9|10761.9|10761.5|10759.5|10764.7|10762.7|10761.5|10759.5|4948
1749222600000|2025-06-06 15:10:00|10760.8|10758.8|10762.3|10760.3|10763.1|10761.1|10760.8|10758.8|8535
1749222900000|2025-06-06 15:15:00|10761.5|10759.5|10763.9|10761.9|10763.9|10761.9|10759.2|10757.2|9672
1749223200000|2025-06-06 15:20:00|10764.7|10762.7|10763.9|10761.9|10766.2|10764.2|10762.3|10760.3|11404
1749223500000|2025-06-06 15:25:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|7343
1749223800000|2025-06-06 15:30:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|4321
1749224100000|2025-06-06 15:35:00|10763.9|10761.9|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|4382
1749224400000|2025-06-06 15:40:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760.8|10758.8|3823
1749224700000|2025-06-06 15:45:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10760|10758|3505
1749225000000|2025-06-06 15:50:00|10760.8|10758.8|10760|10758|10761.5|10759.5|10759.2|10757.2|6579
1749225300000|2025-06-06 15:55:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|6679
1749225600000|2025-06-06 16:00:00|10757.6|10755.6|10757.6|10755.6|10759.2|10757.2|10756.9|10754.9|9192
1749225900000|2025-06-06 16:05:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|5256
1749226200000|2025-06-06 16:10:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2211
1749226500000|2025-06-06 16:15:00|10757.6|10755.6|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|4578
1749226800000|2025-06-06 16:20:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.1|10754.1|4205
1749227100000|2025-06-06 16:25:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2286
1749227400000|2025-06-06 16:30:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|5328
1749227700000|2025-06-06 16:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|5723
1749228000000|2025-06-06 16:40:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|4012
1749228300000|2025-06-06 16:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2928
1749228600000|2025-06-06 16:50:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3262
1749228900000|2025-06-06 16:55:00|10756.1|10754.1|10756.1|10754.1|10757.6|10755.6|10756.1|10754.1|5727
1749229200000|2025-06-06 17:00:00|10755.3|10753.3|10757.6|10755.6|10758|10756|10755.3|10753.3|4182
1749229500000|2025-06-06 17:05:00|10756.9|10754.9|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|5539
1749229800000|2025-06-06 17:10:00|10755.3|10753.3|10756.1|10754.1|10757.6|10755.6|10755.3|10753.3|2016
1749230100000|2025-06-06 17:15:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10755.3|10753.3|5671
1749230400000|2025-06-06 17:20:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|4017
1749230700000|2025-06-06 17:25:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2366
1749231000000|2025-06-06 17:30:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|4294
1749231300000|2025-06-06 17:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|2337
1749231600000|2025-06-06 17:40:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|5731
1749231900000|2025-06-06 17:45:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|3562
1749232200000|2025-06-06 17:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|1940
1749232500000|2025-06-06 17:55:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|2971
1749232800000|2025-06-06 18:00:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|3602
1749233100000|2025-06-06 18:05:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|1851
1749233400000|2025-06-06 18:10:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|2543
1749233700000|2025-06-06 18:15:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|3982
1749234000000|2025-06-06 18:20:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|4330
1749234300000|2025-06-06 18:25:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10752.2|10750.2|9837
1749234600000|2025-06-06 18:30:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|3966
1749234900000|2025-06-06 18:35:00|10755.3|10753.3|10754.5|10752.5|10755.3|10753.3|10753.7|10751.7|3593
1749235200000|2025-06-06 18:40:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|4097
1749235500000|2025-06-06 18:45:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|2222
1749235800000|2025-06-06 18:50:00|10753|10751|10753|10751|10753.7|10751.7|10752.2|10750.2|4002
1749236100000|2025-06-06 18:55:00|10752.2|10750.2|10752.2|10750.2|10753|10751|10751.4|10749.4|17140
1749236400000|2025-06-06 19:00:00|10753|10751|10752.2|10750.2|10753|10751|10752.2|10750.2|3793
1749236700000|2025-06-06 19:05:00|||||||||2984
1749237000000|2025-06-06 19:10:00|10751.4|10749.4|10751.4|10749.4|10752.2|10750.2|10751.4|10749.4|4309
1749237300000|2025-06-06 19:15:00|10752.2|10750.2|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|2236
1749237600000|2025-06-06 19:20:00|10751.4|10749.4|10752.2|10750.2|10752.2|10750.2|10751.4|10749.4|3982
1749237900000|2025-06-06 19:25:00|10751.4|10749.4|10753|10751|10753|10751|10751.4|10749.4|3929
1749238200000|2025-06-06 19:30:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|3000
1749238500000|2025-06-06 19:35:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|1868
1749238800000|2025-06-06 19:40:00|10753|10751|10753.7|10751.7|10753.7|10751.7|10753|10751|2303
1749239100000|2025-06-06 19:45:00|10753|10751|10753|10751|10753.7|10751.7|10753|10751|1485
1749239400000|2025-06-06 19:50:00|10752.2|10750.2|10753|10751|10753|10751|10752.2|10750.2|2654
1749239700000|2025-06-06 19:55:00|10753.7|10751.7|10754.5|10752.5|10754.5|10752.5|10753|10751|11457
1749240000000|2025-06-06 20:00:00|10753.7|10751.7|10753.7|10751.7|10754.1|10752.1|10753|10751|8814
1749240300000|2025-06-06 20:05:00|10754.5|10752.5|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|5905
1749240600000|2025-06-06 20:10:00|10753|10751|10753|10751|10753|10751|10753|10751|793
1749240900000|2025-06-06 20:15:00|10753.7|10751.7|10753.7|10751.7|10753.7|10751.7|10753|10751|1647
1749241200000|2025-06-06 20:20:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|1747
1749241500000|2025-06-06 20:25:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|882
1749241800000|2025-06-06 20:30:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|2336
1749242100000|2025-06-06 20:35:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|1322
1749242400000|2025-06-06 20:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|3371
1749242700000|2025-06-06 20:45:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1844
1749243000000|2025-06-06 20:50:00|10754.5|10752.5|10754.5|10752.5|10755.3|10753.3|10754.5|10752.5|2644
1749243300000|2025-06-06 20:55:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10753.7|10751.7|1789
1749420000000|2025-06-08 22:00:00|10756.1|10754.1|10753.7|10751.7|10756.1|10754.1|10753.7|10751.7|1335
1749420300000|2025-06-08 22:05:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10753.7|10751.7|980
1749420600000|2025-06-08 22:10:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|683
1749420900000|2025-06-08 22:15:00|||||||||73
1749421200000|2025-06-08 22:20:00|||||||||383
1749421500000|2025-06-08 22:25:00|||||||||5
1749421800000|2025-06-08 22:30:00|||||||||260
1749422100000|2025-06-08 22:35:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|854
1749422400000|2025-06-08 22:40:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|1292
1749422700000|2025-06-08 22:45:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|288
1749423000000|2025-06-08 22:50:00|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|10754.5|10752.5|363
1749423300000|2025-06-08 22:55:00|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|10755.3|10753.3|481
1749423600000|2025-06-08 23:00:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|586
1749423900000|2025-06-08 23:05:00|||||||||22
1749424200000|2025-06-08 23:10:00|10755.3|10753.3|10756.1|10754.1|10756.1|10754.1|10755.3|10753.3|620
1749424500000|2025-06-08 23:15:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|463
1749424800000|2025-06-08 23:20:00|10757.6|10755.6|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|806
1749425100000|2025-06-08 23:25:00|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|10757.6|10755.6|1310
1749425400000|2025-06-08 23:30:00|||||||||411
1749425700000|2025-06-08 23:35:00|10756.9|10754.9|10757.6|10755.6|10757.6|10755.6|10756.9|10754.9|807
1749426000000|2025-06-08 23:40:00|||||||||43
1749426300000|2025-06-08 23:45:00|10756.9|10754.9|10756.9|10754.9|10757.6|10755.6|10756.9|10754.9|985
1749426600000|2025-06-08 23:50:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10756.1|10754.1|176
1749426900000|2025-06-08 23:55:00|10756.9|10754.9|10758.4|10756.4|10758.4|10756.4|10756.9|10754.9|1373
1749427200000|2025-06-09 00:00:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|1393
1749427500000|2025-06-09 00:05:00|10760|10758|10759.2|10757.2|10760|10758|10759.2|10757.2|391
1749427800000|2025-06-09 00:10:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|1093
1749428100000|2025-06-09 00:15:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|760
1749428400000|2025-06-09 00:20:00|10758.4|10756.4|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|625
1749428700000|2025-06-09 00:25:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1324
1749429000000|2025-06-09 00:30:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|758
1749429300000|2025-06-09 00:35:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|718
1749429600000|2025-06-09 00:40:00|10760.8|10758.8|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|3074
1749429900000|2025-06-09 00:45:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1616
1749430200000|2025-06-09 00:50:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|710
1749430500000|2025-06-09 00:55:00|10762.7|10760.7|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|416
1749430800000|2025-06-09 01:00:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1059
1749431100000|2025-06-09 01:05:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|1717
1749431400000|2025-06-09 01:10:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|572
1749431700000|2025-06-09 01:15:00|||||||||150
1749432000000|2025-06-09 01:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1913
1749432300000|2025-06-09 01:25:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|2148
1749432600000|2025-06-09 01:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1398
1749432900000|2025-06-09 01:35:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1859
1749433200000|2025-06-09 01:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|719
1749433500000|2025-06-09 01:45:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|960
1749433800000|2025-06-09 01:50:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|149
1749434100000|2025-06-09 01:55:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|584
1749434400000|2025-06-09 02:00:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|429
1749434700000|2025-06-09 02:05:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1732
1749435000000|2025-06-09 02:10:00|||||||||679
1749435300000|2025-06-09 02:15:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|341
1749435600000|2025-06-09 02:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|421
1749435900000|2025-06-09 02:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|429
1749436200000|2025-06-09 02:30:00|||||||||62
1749436500000|2025-06-09 02:35:00|||||||||102
1749436800000|2025-06-09 02:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|115
1749437100000|2025-06-09 02:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|408
1749437400000|2025-06-09 02:50:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|590
1749437700000|2025-06-09 02:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|380
1749438000000|2025-06-09 03:00:00|||||||||32
1749438300000|2025-06-09 03:05:00|10766.2|10764.2|10765.8|10763.8|10766.2|10764.2|10765.5|10763.5|1029
1749438600000|2025-06-09 03:10:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|395
1749438900000|2025-06-09 03:15:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|491
1749439200000|2025-06-09 03:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|432
1749439500000|2025-06-09 03:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|303
1749439800000|2025-06-09 03:30:00|||||||||343
1749440100000|2025-06-09 03:35:00|||||||||77
1749440400000|2025-06-09 03:40:00|||||||||62
1749440700000|2025-06-09 03:45:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|327
1749441000000|2025-06-09 03:50:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|381
1749441300000|2025-06-09 03:55:00|||||||||315
1749441600000|2025-06-09 04:00:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|312
1749441900000|2025-06-09 04:05:00|||||||||3
1749442200000|2025-06-09 04:10:00|||||||||172
1749442500000|2025-06-09 04:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|313
1749442800000|2025-06-09 04:20:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|150
1749443100000|2025-06-09 04:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1104
1749443400000|2025-06-09 04:30:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|130
1749443700000|2025-06-09 04:35:00|||||||||99
1749444000000|2025-06-09 04:40:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|416
1749444300000|2025-06-09 04:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|144
1749444600000|2025-06-09 04:50:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10765.5|10763.5|247
1749444900000|2025-06-09 04:55:00|||||||||210
1749445200000|2025-06-09 05:00:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|584
1749445500000|2025-06-09 05:05:00|||||||||58
1749445800000|2025-06-09 05:10:00|||||||||370
1749446100000|2025-06-09 05:15:00|10763.9|10761.9|10763.1|10761.1|10763.9|10761.9|10763.1|10761.1|1268
1749446400000|2025-06-09 05:20:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|269
1749446700000|2025-06-09 05:25:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|3597
1749447000000|2025-06-09 05:30:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|703
1749447300000|2025-06-09 05:35:00|10762.7|10760.7|10763.9|10761.9|10763.9|10761.9|10762.3|10760.3|328
1749447600000|2025-06-09 05:40:00|||||||||152
1749447900000|2025-06-09 05:45:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|606
1749448200000|2025-06-09 05:50:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|518
1749448500000|2025-06-09 05:55:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|664
1749448800000|2025-06-09 06:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|1605
1749449100000|2025-06-09 06:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|390
1749449400000|2025-06-09 06:10:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|880
1749449700000|2025-06-09 06:15:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|1383
1749450000000|2025-06-09 06:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1641
1749450300000|2025-06-09 06:25:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|918
1749450600000|2025-06-09 06:30:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|788
1749450900000|2025-06-09 06:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|507
1749451200000|2025-06-09 06:40:00|10767|10765|10767|10765|10767|10765|10766.2|10764.2|2541
1749451500000|2025-06-09 06:45:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|2352
1749451800000|2025-06-09 06:50:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10764.7|10762.7|1651
1749452100000|2025-06-09 06:55:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|993
1749452400000|2025-06-09 07:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|1891
1749452700000|2025-06-09 07:05:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|2449
1749453000000|2025-06-09 07:10:00|10767|10765|10767.8|10765.8|10768.2|10766.2|10767|10765|3167
1749453300000|2025-06-09 07:15:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1996
1749453600000|2025-06-09 07:20:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1511
1749453900000|2025-06-09 07:25:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|1768
1749454200000|2025-06-09 07:30:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1882
1749454500000|2025-06-09 07:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1327
1749454800000|2025-06-09 07:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|3364
1749455100000|2025-06-09 07:45:00|10767.8|10765.8|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|2493
1749455400000|2025-06-09 07:50:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|1213
1749455700000|2025-06-09 07:55:00|||||||||1030
1749456000000|2025-06-09 08:00:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767|10765|3193
1749456300000|2025-06-09 08:05:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|3248
1749456600000|2025-06-09 08:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|1043
1749456900000|2025-06-09 08:15:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|2099
1749457200000|2025-06-09 08:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|2284
1749457500000|2025-06-09 08:25:00|||||||||1650
1749457800000|2025-06-09 08:30:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1001
1749458100000|2025-06-09 08:35:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|1084
1749458400000|2025-06-09 08:40:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|2066
1749458700000|2025-06-09 08:45:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|974
1749459000000|2025-06-09 08:50:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10766.2|10764.2|772
1749459300000|2025-06-09 08:55:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|2717
1749459600000|2025-06-09 09:00:00|10765.5|10763.5|10766.2|10764.2|10767|10765|10765.5|10763.5|1312
1749459900000|2025-06-09 09:05:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|820
1749460200000|2025-06-09 09:10:00|10766.2|10764.2|10767|10765|10767|10765|10766.2|10764.2|2379
1749460500000|2025-06-09 09:15:00|10766.2|10764.2|10765.5|10763.5|10767|10765|10764.7|10762.7|3231
1749460800000|2025-06-09 09:20:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|2036
1749461100000|2025-06-09 09:25:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|2436
1749461400000|2025-06-09 09:30:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|1450
1749461700000|2025-06-09 09:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|672
1749462000000|2025-06-09 09:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|2342
1749462300000|2025-06-09 09:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1954
1749462600000|2025-06-09 09:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|1637
1749462900000|2025-06-09 09:55:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|414
1749463200000|2025-06-09 10:00:00|10764.3|10762.3|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|4029
1749463500000|2025-06-09 10:05:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|962
1749463800000|2025-06-09 10:10:00|10767|10765|10767|10765|10767|10765|10767|10765|255
1749464100000|2025-06-09 10:15:00|||||||||440
1749464400000|2025-06-09 10:20:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10766.2|10764.2|1945
1749464700000|2025-06-09 10:25:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|268
1749465000000|2025-06-09 10:30:00|10767|10765|10767|10765|10767|10765|10767|10765|906
1749465300000|2025-06-09 10:35:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|985
1749465600000|2025-06-09 10:40:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|862
1749465900000|2025-06-09 10:45:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|413
1749466200000|2025-06-09 10:50:00|10763.1|10761.1|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|806
1749466500000|2025-06-09 10:55:00|10764.7|10762.7|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|3066
1749466800000|2025-06-09 11:00:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1858
1749467100000|2025-06-09 11:05:00|||||||||1109
1749467400000|2025-06-09 11:10:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10761.5|10759.5|1577
1749467700000|2025-06-09 11:15:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1788
1749468000000|2025-06-09 11:20:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|2368
1749468300000|2025-06-09 11:25:00|10760|10758|10760|10758|10760|10758|10760|10758|1257
1749468600000|2025-06-09 11:30:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1246
1749468900000|2025-06-09 11:35:00|10760|10758|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|2741
1749469200000|2025-06-09 11:40:00|10760|10758|10759.2|10757.2|10760|10758|10758.4|10756.4|1780
1749469500000|2025-06-09 11:45:00|10758.4|10756.4|10758.4|10756.4|10758.4|10756.4|10757.6|10755.6|3503
1749469800000|2025-06-09 11:50:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|2668
1749470100000|2025-06-09 11:55:00|10756.9|10754.9|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|1642
1749470400000|2025-06-09 12:00:00|10758.4|10756.4|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|3341
1749470700000|2025-06-09 12:05:00|10759.2|10757.2|10759.2|10757.2|10759.2|10757.2|10757.6|10755.6|1850
1749471000000|2025-06-09 12:10:00|10758.4|10756.4|10757.6|10755.6|10759.2|10757.2|10757.6|10755.6|2081
1749471300000|2025-06-09 12:15:00|10758|10756|10760|10758|10760|10758|10758|10756|3201
1749471600000|2025-06-09 12:20:00|10759.2|10757.2|10756.9|10754.9|10759.2|10757.2|10756.1|10754.1|4580
1749471900000|2025-06-09 12:25:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|3705
1749472200000|2025-06-09 12:30:00|10757.6|10755.6|10755.3|10753.3|10757.6|10755.6|10755.3|10753.3|5689
1749472500000|2025-06-09 12:35:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10755.3|10753.3|5408
1749472800000|2025-06-09 12:40:00|10755.3|10753.3|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|3652
1749473100000|2025-06-09 12:45:00|10754.5|10752.5|10755.3|10753.3|10756.1|10754.1|10754.5|10752.5|3183
1749473400000|2025-06-09 12:50:00|10754.5|10752.5|10755.3|10753.3|10755.3|10753.3|10754.5|10752.5|3028
1749473700000|2025-06-09 12:55:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10753.7|10751.7|3686
1749474000000|2025-06-09 13:00:00|10754.5|10752.5|10758.4|10756.4|10758.4|10756.4|10754.5|10752.5|6492
1749474300000|2025-06-09 13:05:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2721
1749474600000|2025-06-09 13:10:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|2192
1749474900000|2025-06-09 13:15:00|10756.1|10754.1|10756.9|10754.9|10756.9|10754.9|10756.1|10754.1|2285
1749475200000|2025-06-09 13:20:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.9|10754.9|1790
1749475500000|2025-06-09 13:25:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|4349
1749475800000|2025-06-09 13:30:00|10757.6|10755.6|10760.8|10758.8|10760.8|10758.8|10756.9|10754.9|5873
1749476100000|2025-06-09 13:35:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|7919
1749476400000|2025-06-09 13:40:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760|10758|5159
1749476700000|2025-06-09 13:45:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|6023
1749477000000|2025-06-09 13:50:00|10763.9|10761.9|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|3135
1749477300000|2025-06-09 13:55:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|2103
1749477600000|2025-06-09 14:00:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|3976
1749477900000|2025-06-09 14:05:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|1822
1749478200000|2025-06-09 14:10:00|10763.1|10761.1|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|4296
1749478500000|2025-06-09 14:15:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|7623
1749478800000|2025-06-09 14:20:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|3292
1749479100000|2025-06-09 14:25:00|10760.8|10758.8|10760|10758|10760.8|10758.8|10759.2|10757.2|3706
1749479400000|2025-06-09 14:30:00|10760.8|10758.8|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|3784
1749479700000|2025-06-09 14:35:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|3495
1749480000000|2025-06-09 14:40:00|10758.4|10756.4|10760|10758|10761.5|10759.5|10758.4|10756.4|8687
1749480300000|2025-06-09 14:45:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10758.4|10756.4|2654
1749480600000|2025-06-09 14:50:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|4496
1749480900000|2025-06-09 14:55:00|10760|10758|10760.8|10758.8|10760.8|10758.8|10760|10758|1699
1749481200000|2025-06-09 15:00:00|10761.5|10759.5|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|7599
1749481500000|2025-06-09 15:05:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|6066
1749481800000|2025-06-09 15:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|4602
1749482100000|2025-06-09 15:15:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10764.7|10762.7|2767
1749482400000|2025-06-09 15:20:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10767|10765|6733
1749482700000|2025-06-09 15:25:00|10769.4|10767.4|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|8904
1749483000000|2025-06-09 15:30:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|6144
1749483300000|2025-06-09 15:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|1450
1749483600000|2025-06-09 15:40:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|5146
1749483900000|2025-06-09 15:45:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|5783
1749484200000|2025-06-09 15:50:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|5718
1749484500000|2025-06-09 15:55:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|5366
1749484800000|2025-06-09 16:00:00|10769.4|10767.4|10770.1|10768.1|10771.7|10769.7|10769.4|10767.4|3748
1749485100000|2025-06-09 16:05:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|4032
1749485400000|2025-06-09 16:10:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|2686
1749485700000|2025-06-09 16:15:00|10771.7|10769.7|10770.9|10768.9|10773.3|10771.3|10770.9|10768.9|3981
1749486000000|2025-06-09 16:20:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|4137
1749486300000|2025-06-09 16:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|4071
1749486600000|2025-06-09 16:30:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2264
1749486900000|2025-06-09 16:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|3053
1749487200000|2025-06-09 16:40:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2769
1749487500000|2025-06-09 16:45:00|10772.5|10770.5|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|2905
1749487800000|2025-06-09 16:50:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2554
1749488100000|2025-06-09 16:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2342
1749488400000|2025-06-09 17:00:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|4190
1749488700000|2025-06-09 17:05:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|1718
1749489000000|2025-06-09 17:10:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|3502
1749489300000|2025-06-09 17:15:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|1791
1749489600000|2025-06-09 17:20:00|10774|10772|10774|10772|10774.8|10772.8|10774|10772|3461
1749489900000|2025-06-09 17:25:00|||||||||1527
1749490200000|2025-06-09 17:30:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|4742
1749490500000|2025-06-09 17:35:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2956
1749490800000|2025-06-09 17:40:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2362
1749491100000|2025-06-09 17:45:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2581
1749491400000|2025-06-09 17:50:00|10774|10772|10774.8|10772.8|10774.8|10772.8|10774|10772|3248
1749491700000|2025-06-09 17:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|4307
1749492000000|2025-06-09 18:00:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|4132
1749492300000|2025-06-09 18:05:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|8875
1749492600000|2025-06-09 18:10:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3464
1749492900000|2025-06-09 18:15:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2983
1749493200000|2025-06-09 18:20:00|10774|10772|10774|10772|10774|10772|10774|10772|1054
1749493500000|2025-06-09 18:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1760
1749493800000|2025-06-09 18:30:00|||||||||457
1749494100000|2025-06-09 18:35:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|3542
1749494400000|2025-06-09 18:40:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|2238
1749494700000|2025-06-09 18:45:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|2366
1749495000000|2025-06-09 18:50:00|||||||||647
1749495300000|2025-06-09 18:55:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|8194
1749495600000|2025-06-09 19:00:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|4193
1749495900000|2025-06-09 19:05:00|||||||||1674
1749496200000|2025-06-09 19:10:00|10770.5|10768.5|10770.1|10768.1|10770.5|10768.5|10770.1|10768.1|2674
1749496500000|2025-06-09 19:15:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|1089
1749496800000|2025-06-09 19:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|789
1749497100000|2025-06-09 19:25:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|1743
1749497400000|2025-06-09 19:30:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|2428
1749497700000|2025-06-09 19:35:00|10768.6|10766.6|10768.6|10766.6|10769.4|10767.4|10767.8|10765.8|4095
1749498000000|2025-06-09 19:40:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|3038
1749498300000|2025-06-09 19:45:00|||||||||481
1749498600000|2025-06-09 19:50:00|10767.8|10765.8|10767|10765|10767.8|10765.8|10767|10765|4022
1749498900000|2025-06-09 19:55:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|5355
1749499200000|2025-06-09 20:00:00|10766.2|10764.2|10770.9|10768.9|10770.9|10768.9|10766.2|10764.2|5355
1749499500000|2025-06-09 20:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10769.4|10767.4|4072
1749499800000|2025-06-09 20:10:00|||||||||639
1749500100000|2025-06-09 20:15:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.1|10768.1|2863
1749500400000|2025-06-09 20:20:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|1724
1749500700000|2025-06-09 20:25:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|1987
1749501000000|2025-06-09 20:30:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|724
1749501300000|2025-06-09 20:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|2275
1749501600000|2025-06-09 20:40:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|1603
1749501900000|2025-06-09 20:45:00|||||||||1896
1749502200000|2025-06-09 20:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1848
1749502500000|2025-06-09 20:55:00|||||||||2317
1749506400000|2025-06-09 22:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|789
1749506700000|2025-06-09 22:05:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|56
1749507000000|2025-06-09 22:10:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|175
1749507300000|2025-06-09 22:15:00|||||||||58
1749507600000|2025-06-09 22:20:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|479
1749508200000|2025-06-09 22:30:00|10774|10772|10774|10772|10774|10772|10774|10772|213
1749508500000|2025-06-09 22:35:00|10773.3|10771.3|10774|10772|10774|10772|10773.3|10771.3|817
1749508800000|2025-06-09 22:40:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|347
1749509100000|2025-06-09 22:45:00|||||||||3
1749509400000|2025-06-09 22:50:00|||||||||11
1749510000000|2025-06-09 23:00:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|23
1749510300000|2025-06-09 23:05:00|||||||||8
1749510600000|2025-06-09 23:10:00|||||||||1
1749510900000|2025-06-09 23:15:00|||||||||20
1749511500000|2025-06-09 23:25:00|||||||||120
1749511800000|2025-06-09 23:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|606
1749512100000|2025-06-09 23:35:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|307
1749512400000|2025-06-09 23:40:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|142
1749512700000|2025-06-09 23:45:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|807
1749513000000|2025-06-09 23:50:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|7
1749513300000|2025-06-09 23:55:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|234
1749513600000|2025-06-10 00:00:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|1046
1749513900000|2025-06-10 00:05:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|953
1749514200000|2025-06-10 00:10:00|10769|10767|10770.1|10768.1|10770.1|10768.1|10769|10767|690
1749514500000|2025-06-10 00:15:00|10769.4|10767.4|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|453
1749514800000|2025-06-10 00:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|69
1749515100000|2025-06-10 00:25:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|551
1749515400000|2025-06-10 00:30:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|217
1749515700000|2025-06-10 00:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|302
1749516000000|2025-06-10 00:40:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10768.6|10766.6|996
1749516300000|2025-06-10 00:45:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|164
1749516600000|2025-06-10 00:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|283
1749516900000|2025-06-10 00:55:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|232
1749517200000|2025-06-10 01:00:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|239
1749517500000|2025-06-10 01:05:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|300
1749517800000|2025-06-10 01:10:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|199
1749518100000|2025-06-10 01:15:00|10769|10767|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|196
1749518400000|2025-06-10 01:20:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|70
1749518700000|2025-06-10 01:25:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|478
1749519000000|2025-06-10 01:30:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|148
1749519300000|2025-06-10 01:35:00|10767|10765|10765.5|10763.5|10767.4|10765.4|10765.5|10763.5|1310
1749519600000|2025-06-10 01:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|626
1749519900000|2025-06-10 01:45:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|542
1749520200000|2025-06-10 01:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|569
1749520500000|2025-06-10 01:55:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1433
1749520800000|2025-06-10 02:00:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|320
1749521100000|2025-06-10 02:05:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|385
1749521400000|2025-06-10 02:10:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|408
1749521700000|2025-06-10 02:15:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|222
1749522000000|2025-06-10 02:20:00|||||||||1
1749522300000|2025-06-10 02:25:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|330
1749522600000|2025-06-10 02:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|685
1749522900000|2025-06-10 02:35:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|99
1749523200000|2025-06-10 02:40:00|||||||||51
1749523500000|2025-06-10 02:45:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|1073
1749523800000|2025-06-10 02:50:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|136
1749524100000|2025-06-10 02:55:00|10766.6|10764.6|10766.2|10764.2|10767|10765|10766.2|10764.2|176
1749524400000|2025-06-10 03:00:00|||||||||46
1749524700000|2025-06-10 03:05:00|||||||||1
1749525000000|2025-06-10 03:10:00|10767|10765|10767|10765|10767|10765|10767|10765|4
1749525300000|2025-06-10 03:15:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|853
1749525600000|2025-06-10 03:20:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|130
1749525900000|2025-06-10 03:25:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|100
1749526200000|2025-06-10 03:30:00|10768.2|10766.2|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|52
1749526500000|2025-06-10 03:35:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|579
1749526800000|2025-06-10 03:40:00|||||||||636
1749527100000|2025-06-10 03:45:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|844
1749527400000|2025-06-10 03:50:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|249
1749527700000|2025-06-10 03:55:00|10768.2|10766.2|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|252
1749528000000|2025-06-10 04:00:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|53
1749528300000|2025-06-10 04:05:00|||||||||11
1749528600000|2025-06-10 04:10:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|429
1749528900000|2025-06-10 04:15:00|||||||||1
1749529500000|2025-06-10 04:25:00|||||||||2
1749530100000|2025-06-10 04:35:00|10766.2|10764.2|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|131
1749530400000|2025-06-10 04:40:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|292
1749530700000|2025-06-10 04:45:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767|10765|115
1749531000000|2025-06-10 04:50:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|108
1749531300000|2025-06-10 04:55:00|||||||||13
1749531600000|2025-06-10 05:00:00|10769|10767|10769|10767|10769|10767|10769|10767|210
1749531900000|2025-06-10 05:05:00|10769.4|10767.4|10768.6|10766.6|10769.4|10767.4|10768.6|10766.6|164
1749532200000|2025-06-10 05:10:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|62
1749532500000|2025-06-10 05:15:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|691
1749532800000|2025-06-10 05:20:00|10771.3|10769.3|10774|10772|10775.6|10773.6|10771.3|10769.3|2229
1749533100000|2025-06-10 05:25:00|10773.3|10771.3|10776.4|10774.4|10776.4|10774.4|10773.3|10771.3|1357
1749533400000|2025-06-10 05:30:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10776.4|10774.4|1806
1749533700000|2025-06-10 05:35:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|1328
1749534000000|2025-06-10 05:40:00|10774|10772|10773.3|10771.3|10775.6|10773.6|10773.3|10771.3|482
1749534300000|2025-06-10 05:45:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10773.3|10771.3|225
1749534600000|2025-06-10 05:50:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|265
1749534900000|2025-06-10 05:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|789
1749535200000|2025-06-10 06:00:00|10774|10772|10774|10772|10775.6|10773.6|10773.3|10771.3|1220
1749535500000|2025-06-10 06:05:00|10773.3|10771.3|10774.8|10772.8|10774.8|10772.8|10773.3|10771.3|778
1749535800000|2025-06-10 06:10:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|454
1749536100000|2025-06-10 06:15:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|691
1749536400000|2025-06-10 06:20:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|422
1749536700000|2025-06-10 06:25:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|501
1749537000000|2025-06-10 06:30:00|10775.6|10773.6|10774.8|10772.8|10776.4|10774.4|10774|10772|622
1749537300000|2025-06-10 06:35:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|645
1749537600000|2025-06-10 06:40:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10775.6|10773.6|893
1749537900000|2025-06-10 06:45:00|10775.6|10773.6|10776.4|10774.4|10776.4|10774.4|10775.6|10773.6|1138
1749538200000|2025-06-10 06:50:00|10777.2|10775.2|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|1032
1749538500000|2025-06-10 06:55:00|10777.2|10775.2|10778|10776|10778|10776|10776.4|10774.4|1676
1749538800000|2025-06-10 07:00:00|10777.2|10775.2|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|2091
1749539100000|2025-06-10 07:05:00|10778|10776|10778|10776|10778.7|10776.7|10778|10776|1243
1749539400000|2025-06-10 07:10:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1281
1749539700000|2025-06-10 07:15:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10777.2|10775.2|1803
1749540000000|2025-06-10 07:20:00|10778.7|10776.7|10778|10776|10778.7|10776.7|10778|10776|1784
1749540300000|2025-06-10 07:25:00|10778.7|10776.7|10778.7|10776.7|10779.5|10777.5|10778.7|10776.7|1965
1749540600000|2025-06-10 07:30:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|2483
1749540900000|2025-06-10 07:35:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10778|10776|1692
1749541200000|2025-06-10 07:40:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|1141
1749541500000|2025-06-10 07:45:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|2544
1749541800000|2025-06-10 07:50:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1125
1749542100000|2025-06-10 07:55:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|960
1749542400000|2025-06-10 08:00:00|10780.3|10778.3|10779.5|10777.5|10780.3|10778.3|10778.7|10776.7|5151
1749542700000|2025-06-10 08:05:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|1522
1749543000000|2025-06-10 08:10:00|10780.3|10778.3|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|3301
1749543300000|2025-06-10 08:15:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1316
1749543600000|2025-06-10 08:20:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1091
1749543900000|2025-06-10 08:25:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|1546
1749544200000|2025-06-10 08:30:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|1311
1749544500000|2025-06-10 08:35:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1714
1749544800000|2025-06-10 08:40:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|587
1749545100000|2025-06-10 08:45:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1143
1749545400000|2025-06-10 08:50:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1508
1749545700000|2025-06-10 08:55:00|||||||||290
1749546000000|2025-06-10 09:00:00|10781.9|10779.9|10781.9|10779.9|10782.6|10780.6|10781.1|10779.1|2416
1749546300000|2025-06-10 09:05:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2644
1749546600000|2025-06-10 09:10:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|736
1749546900000|2025-06-10 09:15:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|1541
1749547200000|2025-06-10 09:20:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|1119
1749547500000|2025-06-10 09:25:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|457
1749547800000|2025-06-10 09:30:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|1078
1749548100000|2025-06-10 09:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|3176
1749548400000|2025-06-10 09:40:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10780.3|10778.3|600
1749548700000|2025-06-10 09:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|970
1749549000000|2025-06-10 09:50:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10780.3|10778.3|318
1749549300000|2025-06-10 09:55:00|10779.5|10777.5|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|608
1749549600000|2025-06-10 10:00:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10779.5|10777.5|1723
1749549900000|2025-06-10 10:05:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|247
1749550200000|2025-06-10 10:10:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.7|10776.7|1805
1749550500000|2025-06-10 10:15:00|10779.5|10777.5|10778.7|10776.7|10779.5|10777.5|10778|10776|1536
1749550800000|2025-06-10 10:20:00|10779.5|10777.5|10778|10776|10779.5|10777.5|10778|10776|593
1749551100000|2025-06-10 10:25:00|10778.7|10776.7|10778.7|10776.7|10778.7|10776.7|10778|10776|474
1749551400000|2025-06-10 10:30:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10778.7|10776.7|1552
1749551700000|2025-06-10 10:35:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|1526
1749552000000|2025-06-10 10:40:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|2284
1749552300000|2025-06-10 10:45:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|831
1749552600000|2025-06-10 10:50:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10781.1|10779.1|511
1749552900000|2025-06-10 10:55:00|10780.3|10778.3|10781.1|10779.1|10781.1|10779.1|10780.3|10778.3|654
1749553200000|2025-06-10 11:00:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|1125
1749553500000|2025-06-10 11:05:00|10781.1|10779.1|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|678
1749553800000|2025-06-10 11:10:00|10783.4|10781.4|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|1133
1749554100000|2025-06-10 11:15:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1702
1749554400000|2025-06-10 11:20:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|481
1749554700000|2025-06-10 11:25:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10782.6|10780.6|649
1749555000000|2025-06-10 11:30:00|10781.9|10779.9|10779.5|10777.5|10781.9|10779.9|10779.5|10777.5|2071
1749555300000|2025-06-10 11:35:00|10780.3|10778.3|10780.3|10778.3|10780.3|10778.3|10779.5|10777.5|1530
1749555600000|2025-06-10 11:40:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10779.5|10777.5|883
1749555900000|2025-06-10 11:45:00|10781.9|10779.9|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|728
1749556200000|2025-06-10 11:50:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10781.1|10779.1|2068
1749556500000|2025-06-10 11:55:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10778.7|10776.7|2006
1749556800000|2025-06-10 12:00:00|10779.5|10777.5|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|2254
1749557100000|2025-06-10 12:05:00|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|10781.1|10779.1|1077
1749557400000|2025-06-10 12:10:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|1428
1749557700000|2025-06-10 12:15:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10781.1|10779.1|2039
1749558000000|2025-06-10 12:20:00|10781.1|10779.1|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|1576
1749558300000|2025-06-10 12:25:00|10779.5|10777.5|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|2146
1749558600000|2025-06-10 12:30:00|10782.6|10780.6|10785|10783|10785|10783|10781.9|10779.9|3732
1749558900000|2025-06-10 12:35:00|10784.2|10782.2|10782.6|10780.6|10785|10783|10782.6|10780.6|3982
1749559200000|2025-06-10 12:40:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|1264
1749559500000|2025-06-10 12:45:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10781.1|10779.1|3223
1749559800000|2025-06-10 12:50:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|6172
1749560100000|2025-06-10 12:55:00|10783.4|10781.4|10784.2|10782.2|10784.2|10782.2|10783.4|10781.4|5157
1749560400000|2025-06-10 13:00:00|10783.4|10781.4|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|3790
1749560700000|2025-06-10 13:05:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.9|10779.9|2178
1749561000000|2025-06-10 13:10:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|1453
1749561300000|2025-06-10 13:15:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|2630
1749561600000|2025-06-10 13:20:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10781.9|10779.9|3374
1749561900000|2025-06-10 13:25:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10783.4|10781.4|3621
1749562200000|2025-06-10 13:30:00|10783.4|10781.4|10785|10783|10785|10783|10782.6|10780.6|4206
1749562500000|2025-06-10 13:35:00|10784.2|10782.2|10784.2|10782.2|10785|10783|10784.2|10782.2|3464
1749562800000|2025-06-10 13:40:00|10785|10783|10784.2|10782.2|10785|10783|10783.4|10781.4|1949
1749563100000|2025-06-10 13:45:00|10783.4|10781.4|10784.2|10782.2|10785|10783|10783.4|10781.4|2495
1749563400000|2025-06-10 13:50:00|10785|10783|10785|10783|10785.8|10783.8|10784.2|10782.2|3068
1749563700000|2025-06-10 13:55:00|10784.2|10782.2|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|2693
1749564000000|2025-06-10 14:00:00|10785|10783|10783.4|10781.4|10785|10783|10783.4|10781.4|4988
1749564300000|2025-06-10 14:05:00|10782.6|10780.6|10780.3|10778.3|10783.4|10781.4|10780.3|10778.3|3014
1749564600000|2025-06-10 14:10:00|10779.5|10777.5|10776.4|10774.4|10780.3|10778.3|10776.4|10774.4|6640
1749564900000|2025-06-10 14:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|1742
1749565200000|2025-06-10 14:20:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|6620
1749565500000|2025-06-10 14:25:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|2980
1749565800000|2025-06-10 14:30:00|10774|10772|10774|10772|10775.6|10773.6|10774|10772|2681
1749566100000|2025-06-10 14:35:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|2925
1749566400000|2025-06-10 14:40:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|2189
1749566700000|2025-06-10 14:45:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|3615
1749567000000|2025-06-10 14:50:00|10771.7|10769.7|10774.8|10772.8|10774.8|10772.8|10771.7|10769.7|2222
1749567300000|2025-06-10 14:55:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10774|10772|3324
1749567600000|2025-06-10 15:00:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|4797
1749567900000|2025-06-10 15:05:00|10773.3|10771.3|10774|10772|10774|10772|10772.5|10770.5|2172
1749568200000|2025-06-10 15:10:00|10773.3|10771.3|10774|10772|10774.8|10772.8|10773.3|10771.3|1834
1749568500000|2025-06-10 15:15:00|10773.3|10771.3|10771.7|10769.7|10773.3|10771.3|10771.7|10769.7|3133
1749568800000|2025-06-10 15:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|4025
1749569100000|2025-06-10 15:25:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10770.9|10768.9|4795
1749569400000|2025-06-10 15:30:00|10772.5|10770.5|10773.3|10771.3|10778|10776|10772.5|10770.5|7747
1749569700000|2025-06-10 15:35:00|10774|10772|10773.3|10771.3|10776.4|10774.4|10773.3|10771.3|4111
1749570000000|2025-06-10 15:40:00|10772.5|10770.5|10773.3|10771.3|10774.8|10772.8|10772.5|10770.5|3807
1749570300000|2025-06-10 15:45:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|1920
1749570600000|2025-06-10 15:50:00|10772.5|10770.5|10774.8|10772.8|10775.6|10773.6|10772.5|10770.5|3262
1749570900000|2025-06-10 15:55:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|3098
1749571200000|2025-06-10 16:00:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|3367
1749571500000|2025-06-10 16:05:00|10774.8|10772.8|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2489
1749571800000|2025-06-10 16:10:00|10774|10772|10774.8|10772.8|10775.6|10773.6|10774|10772|1072
1749572100000|2025-06-10 16:15:00|10774|10772|10773.3|10771.3|10774.8|10772.8|10773.3|10771.3|1872
1749572400000|2025-06-10 16:20:00|10774|10772|10774|10772|10774|10772|10773.3|10771.3|1377
1749572700000|2025-06-10 16:25:00|10774.8|10772.8|10773.3|10771.3|10774.8|10772.8|10771.7|10769.7|6273
1749573000000|2025-06-10 16:30:00|10772.5|10770.5|10774|10772|10774.8|10772.8|10772.5|10770.5|3368
1749573300000|2025-06-10 16:35:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10774|10772|851
1749573600000|2025-06-10 16:40:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774.8|10772.8|4015
1749573900000|2025-06-10 16:45:00|10774|10772|10775.6|10773.6|10775.6|10773.6|10774|10772|1698
1749574200000|2025-06-10 16:50:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|2136
1749574500000|2025-06-10 16:55:00|10774.8|10772.8|10775.6|10773.6|10776.4|10774.4|10774|10772|4125
1749574800000|2025-06-10 17:00:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10773.3|10771.3|5160
1749575100000|2025-06-10 17:05:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1964
1749575400000|2025-06-10 17:10:00|10775.2|10773.2|10774.8|10772.8|10775.6|10773.6|10774|10772|2431
1749575700000|2025-06-10 17:15:00|10775.6|10773.6|10774.8|10772.8|10775.6|10773.6|10774|10772|2647
1749576000000|2025-06-10 17:20:00|10775.6|10773.6|10775.6|10773.6|10775.6|10773.6|10774.8|10772.8|1970
1749576300000|2025-06-10 17:25:00|10776.4|10774.4|10774|10772|10776.4|10774.4|10774|10772|1954
1749576600000|2025-06-10 17:30:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10774|10772|1800
1749576900000|2025-06-10 17:35:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1454
1749577200000|2025-06-10 17:40:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10775.6|10773.6|4530
1749577500000|2025-06-10 17:45:00|10776.4|10774.4|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|3717
1749577800000|2025-06-10 17:50:00|10776.4|10774.4|10776.4|10774.4|10777.2|10775.2|10776.4|10774.4|3878
1749578100000|2025-06-10 17:55:00|10777.2|10775.2|10777.2|10775.2|10778|10776|10776.4|10774.4|2126
1749578400000|2025-06-10 18:00:00|10778|10776|10777.2|10775.2|10778|10776|10776.4|10774.4|4462
1749578700000|2025-06-10 18:05:00|10776.4|10774.4|10775.6|10773.6|10776.4|10774.4|10775.6|10773.6|1616
1749579000000|2025-06-10 18:10:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774.8|10772.8|2581
1749579300000|2025-06-10 18:15:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|3886
1749579600000|2025-06-10 18:20:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1714
1749579900000|2025-06-10 18:25:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2256
1749580200000|2025-06-10 18:30:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|2408
1749580500000|2025-06-10 18:35:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|973
1749580800000|2025-06-10 18:40:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|1107
1749581100000|2025-06-10 18:45:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|3106
1749581400000|2025-06-10 18:50:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|5712
1749581700000|2025-06-10 18:55:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|8588
1749582000000|2025-06-10 19:00:00|10772.5|10770.5|10770.1|10768.1|10772.5|10770.5|10770.1|10768.1|5365
1749582300000|2025-06-10 19:05:00|10770.9|10768.9|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|3652
1749582600000|2025-06-10 19:10:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|1923
1749582900000|2025-06-10 19:15:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|1407
1749583200000|2025-06-10 19:20:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|350
1749583500000|2025-06-10 19:25:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1987
1749583800000|2025-06-10 19:30:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1609
1749584100000|2025-06-10 19:35:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|1730
1749584400000|2025-06-10 19:40:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|2232
1749584700000|2025-06-10 19:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|2120
1749585000000|2025-06-10 19:50:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|2576
1749585300000|2025-06-10 19:55:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|6645
1749585600000|2025-06-10 20:00:00|10771.7|10769.7|10769.4|10767.4|10771.7|10769.7|10768.6|10766.6|9728
1749585900000|2025-06-10 20:05:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|4888
1749586200000|2025-06-10 20:10:00|10769.4|10767.4|10769.4|10767.4|10770.1|10768.1|10769.4|10767.4|1596
1749586500000|2025-06-10 20:15:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|2507
1749586800000|2025-06-10 20:20:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|1810
1749587100000|2025-06-10 20:25:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|1132
1749587400000|2025-06-10 20:30:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|893
1749587700000|2025-06-10 20:35:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|1349
1749588000000|2025-06-10 20:40:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|2215
1749588300000|2025-06-10 20:45:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|4943
1749588600000|2025-06-10 20:50:00|10767.8|10765.8|10768.6|10766.6|10768.6|10766.6|10767.8|10765.8|900
1749588900000|2025-06-10 20:55:00|10767.8|10765.8|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2458
1749592800000|2025-06-10 22:00:00|10770.1|10768.1|10770.1|10768.1|10770.1|10768.1|10768.6|10766.6|1292
1749593100000|2025-06-10 22:05:00|||||||||801
1749593400000|2025-06-10 22:10:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|338
1749593700000|2025-06-10 22:15:00|||||||||137
1749594000000|2025-06-10 22:20:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|341
1749594300000|2025-06-10 22:25:00|||||||||196
1749594600000|2025-06-10 22:30:00|||||||||86
1749594900000|2025-06-10 22:35:00|||||||||88
1749595200000|2025-06-10 22:40:00|||||||||135
1749595500000|2025-06-10 22:45:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|121
1749595800000|2025-06-10 22:50:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|253
1749596100000|2025-06-10 22:55:00|10770.1|10768.1|10768.6|10766.6|10770.1|10768.1|10768.6|10766.6|796
1749596400000|2025-06-10 23:00:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10767|10765|363
1749596700000|2025-06-10 23:05:00|10766.2|10764.2|10770.1|10768.1|10770.1|10768.1|10766.2|10764.2|382
1749597000000|2025-06-10 23:10:00|10769.4|10767.4|10765.5|10763.5|10769.4|10767.4|10763.9|10761.9|3370
1749597300000|2025-06-10 23:15:00|10765.1|10763.1|10765.5|10763.5|10766.2|10764.2|10763.9|10761.9|463
1749597600000|2025-06-10 23:20:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|410
1749597900000|2025-06-10 23:25:00|10767|10765|10767|10765|10767|10765|10767|10765|45
1749598200000|2025-06-10 23:30:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|250
1749598500000|2025-06-10 23:35:00|10768.2|10766.2|10770.1|10768.1|10770.1|10768.1|10768.2|10766.2|371
1749598800000|2025-06-10 23:40:00|10769.4|10767.4|10770.1|10768.1|10770.1|10768.1|10769.4|10767.4|197
1749599100000|2025-06-10 23:45:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|71
1749599400000|2025-06-10 23:50:00|10770.1|10768.1|10770.1|10768.1|10770.9|10768.9|10770.1|10768.1|216
1749599700000|2025-06-10 23:55:00|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|10769.4|10767.4|67
1749600000000|2025-06-11 00:00:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10767.8|10765.8|758
1749600300000|2025-06-11 00:05:00|10770.5|10768.5|10769.4|10767.4|10770.9|10768.9|10769.4|10767.4|299
1749600600000|2025-06-11 00:10:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|561
1749600900000|2025-06-11 00:15:00|10770.9|10768.9|10770.9|10768.9|10772.5|10770.5|10770.9|10768.9|567
1749601200000|2025-06-11 00:20:00|10771.7|10769.7|10772.5|10770.5|10773.3|10771.3|10771.7|10769.7|490
1749601500000|2025-06-11 00:25:00|10772.1|10770.1|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|238
1749601800000|2025-06-11 00:30:00|10773.3|10771.3|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|367
1749602100000|2025-06-11 00:35:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|485
1749602400000|2025-06-11 00:40:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|1013
1749602700000|2025-06-11 00:45:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10771.7|10769.7|836
1749603000000|2025-06-11 00:50:00|10774|10772|10772.5|10770.5|10774|10772|10772.5|10770.5|794
1749603300000|2025-06-11 00:55:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|577
1749603600000|2025-06-11 01:00:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|388
1749603900000|2025-06-11 01:05:00|10773.3|10771.3|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|258
1749604200000|2025-06-11 01:10:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|213
1749604500000|2025-06-11 01:15:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10773.3|10771.3|268
1749604800000|2025-06-11 01:20:00|10774|10772|10773.3|10771.3|10774|10772|10773.3|10771.3|156
1749605100000|2025-06-11 01:25:00|||||||||25
1749605400000|2025-06-11 01:30:00|10772.5|10770.5|10773.3|10771.3|10773.3|10771.3|10772.5|10770.5|495
1749605700000|2025-06-11 01:35:00|10772.5|10770.5|10772.5|10770.5|10773.3|10771.3|10772.5|10770.5|694
1749606000000|2025-06-11 01:40:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|374
1749606300000|2025-06-11 01:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|265
1749606600000|2025-06-11 01:50:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|397
1749606900000|2025-06-11 01:55:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|251
1749607200000|2025-06-11 02:00:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|466
1749607500000|2025-06-11 02:05:00|10771.7|10769.7|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|400
1749607800000|2025-06-11 02:10:00|||||||||3
1749608400000|2025-06-11 02:20:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|107
1749608700000|2025-06-11 02:25:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|365
1749609000000|2025-06-11 02:30:00|10770.9|10768.9|10771.7|10769.7|10771.7|10769.7|10770.9|10768.9|490
1749609300000|2025-06-11 02:35:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|187
1749609600000|2025-06-11 02:40:00|10771.3|10769.3|10771.7|10769.7|10772.5|10770.5|10771.3|10769.3|237
1749609900000|2025-06-11 02:45:00|10772.5|10770.5|10772.5|10770.5|10772.5|10770.5|10771.7|10769.7|183
1749610500000|2025-06-11 02:55:00|10772.1|10770.1|10771.7|10769.7|10772.1|10770.1|10771.7|10769.7|25
1749610800000|2025-06-11 03:00:00|10772.5|10770.5|10771.7|10769.7|10772.5|10770.5|10771.7|10769.7|239
1749611100000|2025-06-11 03:05:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|79
1749611400000|2025-06-11 03:10:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|207
1749611700000|2025-06-11 03:15:00|||||||||28
1749612000000|2025-06-11 03:20:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|198
1749612300000|2025-06-11 03:25:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|33
1749612600000|2025-06-11 03:30:00|10770.1|10768.1|10770.9|10768.9|10770.9|10768.9|10770.1|10768.1|193
1749612900000|2025-06-11 03:35:00|10771.7|10769.7|10770.9|10768.9|10771.7|10769.7|10770.9|10768.9|727
1749613200000|2025-06-11 03:40:00|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|10771.7|10769.7|28
1749613500000|2025-06-11 03:45:00|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|10770.9|10768.9|34
1749614100000|2025-06-11 03:55:00|10770.5|10768.5|10770.5|10768.5|10770.9|10768.9|10770.1|10768.1|410
1749614400000|2025-06-11 04:00:00|10770.1|10768.1|10769.4|10767.4|10770.1|10768.1|10769|10767|439
1749614700000|2025-06-11 04:05:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10768.6|10766.6|38
1749615000000|2025-06-11 04:10:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|152
1749615300000|2025-06-11 04:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|385
1749615600000|2025-06-11 04:20:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|185
1749615900000|2025-06-11 04:25:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|145
1749616200000|2025-06-11 04:30:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|506
1749616500000|2025-06-11 04:35:00|||||||||71
1749616800000|2025-06-11 04:40:00|||||||||63
1749617100000|2025-06-11 04:45:00|||||||||116
1749617400000|2025-06-11 04:50:00|||||||||102
1749617700000|2025-06-11 04:55:00|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|10768.6|10766.6|252
1749618000000|2025-06-11 05:00:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|993
1749618300000|2025-06-11 05:05:00|||||||||16
1749618600000|2025-06-11 05:10:00|10767.4|10765.4|10767|10765|10767.4|10765.4|10767|10765|26
1749618900000|2025-06-11 05:15:00|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|10767.8|10765.8|413
1749619200000|2025-06-11 05:20:00|10768.6|10766.6|10767.8|10765.8|10768.6|10766.6|10767.8|10765.8|258
1749619500000|2025-06-11 05:25:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|148
1749619800000|2025-06-11 05:30:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10766.2|10764.2|256
1749620100000|2025-06-11 05:35:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|566
1749620400000|2025-06-11 05:40:00|||||||||205
1749620700000|2025-06-11 05:45:00|||||||||15
1749621000000|2025-06-11 05:50:00|||||||||75
1749621300000|2025-06-11 05:55:00|10767|10765|10767.8|10765.8|10767.8|10765.8|10767|10765|480
1749621600000|2025-06-11 06:00:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|302
1749621900000|2025-06-11 06:05:00|10767|10765|10767|10765|10767.8|10765.8|10767|10765|591
1749622200000|2025-06-11 06:10:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|267
1749622500000|2025-06-11 06:15:00|10765.5|10763.5|10764.7|10762.7|10766.2|10764.2|10764.7|10762.7|562
1749622800000|2025-06-11 06:20:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1616
1749623100000|2025-06-11 06:25:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|529
1749623400000|2025-06-11 06:30:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|1473
1749623700000|2025-06-11 06:35:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10763.1|10761.1|1697
1749624000000|2025-06-11 06:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|1261
1749624300000|2025-06-11 06:45:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|853
1749624600000|2025-06-11 06:50:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|934
1749624900000|2025-06-11 06:55:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|919
1749625200000|2025-06-11 07:00:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1668
1749625500000|2025-06-11 07:05:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|507
1749625800000|2025-06-11 07:10:00|10763.9|10761.9|10763.9|10761.9|10764.7|10762.7|10763.9|10761.9|1284
1749626100000|2025-06-11 07:15:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10763.9|10761.9|1445
1749626400000|2025-06-11 07:20:00|10765.1|10763.1|10765.5|10763.5|10765.5|10763.5|10765.1|10763.1|756
1749626700000|2025-06-11 07:25:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|1151
1749627000000|2025-06-11 07:30:00|10764.7|10762.7|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|1507
1749627300000|2025-06-11 07:35:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|900
1749627600000|2025-06-11 07:40:00|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|10766.2|10764.2|2570
1749627900000|2025-06-11 07:45:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1686
1749628200000|2025-06-11 07:50:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|948
1749628500000|2025-06-11 07:55:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|920
1749628800000|2025-06-11 08:00:00|10765.5|10763.5|10765.5|10763.5|10765.5|10763.5|10764.7|10762.7|749
1749629100000|2025-06-11 08:05:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|729
1749629400000|2025-06-11 08:10:00|10765.5|10763.5|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|3081
1749629700000|2025-06-11 08:15:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.9|10761.9|604
1749630000000|2025-06-11 08:20:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1808
1749630300000|2025-06-11 08:25:00|10766.2|10764.2|10766.2|10764.2|10767|10765|10765.5|10763.5|1194
1749630600000|2025-06-11 08:30:00|10767|10765|10767|10765|10767.8|10765.8|10766.2|10764.2|488
1749630900000|2025-06-11 08:35:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10767|10765|2374
1749631200000|2025-06-11 08:40:00|10767|10765|10766.2|10764.2|10767|10765|10766.2|10764.2|3623
1749631500000|2025-06-11 08:45:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|960
1749631800000|2025-06-11 08:50:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10765.5|10763.5|1575
1749632100000|2025-06-11 08:55:00|||||||||168
1749632400000|2025-06-11 09:00:00|10765.8|10763.8|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1982
1749632700000|2025-06-11 09:05:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1706
1749633000000|2025-06-11 09:10:00|10766.2|10764.2|10767|10765|10767|10765|10765.5|10763.5|701
1749633300000|2025-06-11 09:15:00|10766.2|10764.2|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|647
1749633600000|2025-06-11 09:20:00|10764.7|10762.7|10764.7|10762.7|10765.5|10763.5|10764.7|10762.7|1866
1749633900000|2025-06-11 09:25:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.1|10761.1|3097
1749634200000|2025-06-11 09:30:00|10764.7|10762.7|10765.5|10763.5|10765.5|10763.5|10763.9|10761.9|2871
1749634500000|2025-06-11 09:35:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|1159
1749634800000|2025-06-11 09:40:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|867
1749635100000|2025-06-11 09:45:00|||||||||771
1749635400000|2025-06-11 09:50:00|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|10764.7|10762.7|88
1749635700000|2025-06-11 09:55:00|10763.9|10761.9|10764.7|10762.7|10764.7|10762.7|10763.1|10761.1|1000
1749636000000|2025-06-11 10:00:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10762.3|10760.3|2497
1749636300000|2025-06-11 10:05:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|1177
1749636600000|2025-06-11 10:10:00|10763.1|10761.1|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|1295
1749636900000|2025-06-11 10:15:00|||||||||40
1749637200000|2025-06-11 10:20:00|10763.1|10761.1|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|340
1749637500000|2025-06-11 10:25:00|10762.3|10760.3|10762.3|10760.3|10763.1|10761.1|10762.3|10760.3|581
1749637800000|2025-06-11 10:30:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10760.8|10758.8|850
1749638100000|2025-06-11 10:35:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|1690
1749638400000|2025-06-11 10:40:00|10760|10758|10760.8|10758.8|10761.5|10759.5|10760|10758|1363
1749638700000|2025-06-11 10:45:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|1316
1749639000000|2025-06-11 10:50:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2244
1749639300000|2025-06-11 10:55:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761.5|10759.5|1984
1749639600000|2025-06-11 11:00:00|10760.8|10758.8|10760.8|10758.8|10761.5|10759.5|10760.8|10758.8|3650
1749639900000|2025-06-11 11:05:00|10761.5|10759.5|10761.5|10759.5|10762.3|10760.3|10760.8|10758.8|3631
1749640200000|2025-06-11 11:10:00|10762.3|10760.3|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1919
1749640500000|2025-06-11 11:15:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10761.5|10759.5|1584
1749640800000|2025-06-11 11:20:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10761.5|10759.5|3576
1749641100000|2025-06-11 11:25:00|10761.5|10759.5|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|1841
1749641400000|2025-06-11 11:30:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.1|10761.1|2148
1749641700000|2025-06-11 11:35:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3860
1749642000000|2025-06-11 11:40:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|1521
1749642300000|2025-06-11 11:45:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10760.8|10758.8|4888
1749642600000|2025-06-11 11:50:00|10760|10758|10759.2|10757.2|10760.8|10758.8|10759.2|10757.2|2735
1749642900000|2025-06-11 11:55:00|10758.4|10756.4|10759.2|10757.2|10760|10758|10758.4|10756.4|3769
1749643200000|2025-06-11 12:00:00|10760|10758|10755.3|10753.3|10760|10758|10755.3|10753.3|7322
1749643500000|2025-06-11 12:05:00|10756.1|10754.1|10756.9|10754.9|10758.4|10756.4|10755.3|10753.3|7630
1749643800000|2025-06-11 12:10:00|10756.1|10754.1|10758.4|10756.4|10758.4|10756.4|10756.1|10754.1|5526
1749644100000|2025-06-11 12:15:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10757.6|10755.6|3220
1749644400000|2025-06-11 12:20:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10756.9|10754.9|6256
1749644700000|2025-06-11 12:25:00|10758.4|10756.4|10755.7|10753.7|10759.2|10757.2|10755.7|10753.7|10229
1749645000000|2025-06-11 12:30:00|10756.1|10754.1|10789.7|10787.7|10792|10790|10752.2|10750.2|65646
1749645300000|2025-06-11 12:35:00|10790.1|10788.1|10792.8|10790.8|10799|10797|10790.1|10788.1|26577
1749645600000|2025-06-11 12:40:00|10793.6|10791.6|10797.5|10795.5|10799.8|10797.8|10792.8|10790.8|21652
1749645900000|2025-06-11 12:45:00|10796.7|10794.7|10801.4|10799.4|10801.4|10799.4|10795.9|10793.9|11831
1749646200000|2025-06-11 12:50:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|13515
1749646500000|2025-06-11 12:55:00|10803|10801|10797.5|10795.5|10803.7|10801.7|10797.5|10795.5|14738
1749646800000|2025-06-11 13:00:00|10796.7|10794.7|10798.3|10796.3|10799.8|10797.8|10796.7|10794.7|13638
1749647100000|2025-06-11 13:05:00|10797.5|10795.5|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|8850
1749647400000|2025-06-11 13:10:00|10796.7|10794.7|10798.3|10796.3|10799|10797|10795.1|10793.1|9317
1749647700000|2025-06-11 13:15:00|10799|10797|10799.8|10797.8|10801.4|10799.4|10799|10797|9377
1749648000000|2025-06-11 13:20:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|4395
1749648300000|2025-06-11 13:25:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10792.8|10790.8|11203
1749648600000|2025-06-11 13:30:00|10792.8|10790.8|10797.5|10795.5|10797.5|10795.5|10792.8|10790.8|12769
1749648900000|2025-06-11 13:35:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10794.4|10792.4|6491
1749649200000|2025-06-11 13:40:00|10796.7|10794.7|10792.8|10790.8|10796.7|10794.7|10792.8|10790.8|5133
1749649500000|2025-06-11 13:45:00|10792|10790|10792.8|10790.8|10794.4|10792.4|10789.7|10787.7|8512
1749649800000|2025-06-11 13:50:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|3462
1749650100000|2025-06-11 13:55:00|10794.4|10792.4|10792|10790|10795.9|10793.9|10792|10790|7406
1749650400000|2025-06-11 14:00:00|10791.2|10789.2|10789.7|10787.7|10792|10790|10789.7|10787.7|7397
1749650700000|2025-06-11 14:05:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.1|10786.1|5744
1749651000000|2025-06-11 14:10:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|5186
1749651300000|2025-06-11 14:15:00|10786.5|10784.5|10790.5|10788.5|10790.5|10788.5|10786.5|10784.5|3640
1749651600000|2025-06-11 14:20:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10790.5|10788.5|4750
1749651900000|2025-06-11 14:25:00|10792.8|10790.8|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|5530
1749652200000|2025-06-11 14:30:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|4854
1749652500000|2025-06-11 14:35:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10790.5|10788.5|3980
1749652800000|2025-06-11 14:40:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|4851
1749653100000|2025-06-11 14:45:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|3821
1749653400000|2025-06-11 14:50:00|10795.9|10793.9|10795.9|10793.9|10797.5|10795.5|10795.9|10793.9|5209
1749653700000|2025-06-11 14:55:00|10796.7|10794.7|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|5020
1749654000000|2025-06-11 15:00:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2688
1749654300000|2025-06-11 15:05:00|10795.1|10793.1|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|3768
1749654600000|2025-06-11 15:10:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|3040
1749654900000|2025-06-11 15:15:00|10794.4|10792.4|10792.8|10790.8|10794.4|10792.4|10792|10790|3853
1749655200000|2025-06-11 15:20:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|1750
1749655500000|2025-06-11 15:25:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|3726
1749655800000|2025-06-11 15:30:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|5080
1749656100000|2025-06-11 15:35:00|10792.8|10790.8|10792|10790|10792.8|10790.8|10792|10790|3296
1749656400000|2025-06-11 15:40:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792|10790|1265
1749656700000|2025-06-11 15:45:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10792.8|10790.8|3085
1749657000000|2025-06-11 15:50:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|2683
1749657300000|2025-06-11 15:55:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|1636
1749657600000|2025-06-11 16:00:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|2579
1749657900000|2025-06-11 16:05:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|2103
1749658200000|2025-06-11 16:10:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1322
1749658500000|2025-06-11 16:15:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|2672
1749658800000|2025-06-11 16:20:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|2281
1749659100000|2025-06-11 16:25:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1548
1749659400000|2025-06-11 16:30:00|10797.1|10795.1|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|4119
1749659700000|2025-06-11 16:35:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|2987
1749660000000|2025-06-11 16:40:00|10793.6|10791.6|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|2224
1749660300000|2025-06-11 16:45:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10793.6|10791.6|3849
1749660600000|2025-06-11 16:50:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|3606
1749660900000|2025-06-11 16:55:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.1|10793.1|3844
1749661200000|2025-06-11 17:00:00|10795.9|10793.9|10799.8|10797.8|10799.8|10797.8|10794.4|10792.4|6620
1749661500000|2025-06-11 17:05:00|10800.2|10798.2|10800.6|10798.6|10801.4|10799.4|10799|10797|6988
1749661800000|2025-06-11 17:10:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|6377
1749662100000|2025-06-11 17:15:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2412
1749662400000|2025-06-11 17:20:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2948
1749662700000|2025-06-11 17:25:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|5452
1749663000000|2025-06-11 17:30:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|4722
1749663300000|2025-06-11 17:35:00|10799.8|10797.8|10798.3|10796.3|10801.4|10799.4|10797.5|10795.5|6242
1749663600000|2025-06-11 17:40:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|1947
1749663900000|2025-06-11 17:45:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|1954
1749664200000|2025-06-11 17:50:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|776
1749664500000|2025-06-11 17:55:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|809
1749664800000|2025-06-11 18:00:00|10800.6|10798.6|10803|10801|10803|10801|10800.6|10798.6|3234
1749665100000|2025-06-11 18:05:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|5650
1749665400000|2025-06-11 18:10:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2165
1749665700000|2025-06-11 18:15:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|5361
1749666000000|2025-06-11 18:20:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|3063
1749666300000|2025-06-11 18:25:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|2446
1749666600000|2025-06-11 18:30:00|10806.1|10804.1|10803|10801|10806.1|10804.1|10803|10801|2876
1749666900000|2025-06-11 18:35:00|10803.7|10801.7|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|2930
1749667200000|2025-06-11 18:40:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|3589
1749667500000|2025-06-11 18:45:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|9551
1749667800000|2025-06-11 18:50:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|3239
1749668100000|2025-06-11 18:55:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10803|10801|18082
1749668400000|2025-06-11 19:00:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|5430
1749668700000|2025-06-11 19:05:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|4733
1749669000000|2025-06-11 19:10:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|1722
1749669300000|2025-06-11 19:15:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|2759
1749669600000|2025-06-11 19:20:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|6719
1749669900000|2025-06-11 19:25:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|2024
1749670200000|2025-06-11 19:30:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|2356
1749670500000|2025-06-11 19:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|2399
1749670800000|2025-06-11 19:40:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|2989
1749671100000|2025-06-11 19:45:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|3581
1749671400000|2025-06-11 19:50:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10803.7|10801.7|4899
1749671700000|2025-06-11 19:55:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803|10801|5278
1749672000000|2025-06-11 20:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|5258
1749672300000|2025-06-11 20:05:00|||||||||1047
1749672600000|2025-06-11 20:10:00|||||||||1437
1749672900000|2025-06-11 20:15:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2867
1749673200000|2025-06-11 20:20:00|10803|10801|10803|10801|10803|10801|10803|10801|2572
1749673500000|2025-06-11 20:25:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|4826
1749673800000|2025-06-11 20:30:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|2277
1749674100000|2025-06-11 20:35:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|984
1749674400000|2025-06-11 20:40:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|4405
1749674700000|2025-06-11 20:45:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799|10797|4419
1749675000000|2025-06-11 20:50:00|10799.4|10797.4|10799|10797|10799.8|10797.8|10799|10797|2464
1749675300000|2025-06-11 20:55:00|||||||||1040
1749679200000|2025-06-11 22:00:00|10799.8|10797.8|10803.7|10801.7|10803.7|10801.7|10799.8|10797.8|1706
1749679500000|2025-06-11 22:05:00|10803|10801|10803|10801|10804.5|10802.5|10802.2|10800.2|5901
1749679800000|2025-06-11 22:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|2745
1749680100000|2025-06-11 22:15:00|||||||||24
1749680400000|2025-06-11 22:20:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|38
1749680700000|2025-06-11 22:25:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|137
1749681000000|2025-06-11 22:30:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|4910
1749681300000|2025-06-11 22:35:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|697
1749681600000|2025-06-11 22:40:00|10802.6|10800.6|10802.6|10800.6|10803|10801|10802.2|10800.2|299
1749681900000|2025-06-11 22:45:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|192
1749682200000|2025-06-11 22:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|906
1749682500000|2025-06-11 22:55:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|3585
1749682800000|2025-06-11 23:00:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|854
1749683100000|2025-06-11 23:05:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10802.2|10800.2|1067
1749683400000|2025-06-11 23:10:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|43
1749683700000|2025-06-11 23:15:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|257
1749684000000|2025-06-11 23:20:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|746
1749684300000|2025-06-11 23:25:00|||||||||7
1749684600000|2025-06-11 23:30:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|300
1749684900000|2025-06-11 23:35:00|10802.6|10800.6|10803|10801|10803|10801|10802.2|10800.2|241
1749685200000|2025-06-11 23:40:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|247
1749685500000|2025-06-11 23:45:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|675
1749685800000|2025-06-11 23:50:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|862
1749686100000|2025-06-11 23:55:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|15
1749686400000|2025-06-12 00:00:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|401
1749686700000|2025-06-12 00:05:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1141
1749687000000|2025-06-12 00:10:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|751
1749687300000|2025-06-12 00:15:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1178
1749687600000|2025-06-12 00:20:00|10805.3|10803.3|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|2229
1749687900000|2025-06-12 00:25:00|10809.2|10807.2|10811.5|10809.5|10812.3|10810.3|10809.2|10807.2|1910
1749688200000|2025-06-12 00:30:00|10812.3|10810.3|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|974
1749688500000|2025-06-12 00:35:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1285
1749688800000|2025-06-12 00:40:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810|10808|856
1749689100000|2025-06-12 00:45:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|1265
1749689400000|2025-06-12 00:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|3093
1749689700000|2025-06-12 00:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|698
1749690000000|2025-06-12 01:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1472
1749690300000|2025-06-12 01:05:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1247
1749690600000|2025-06-12 01:10:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1152
1749690900000|2025-06-12 01:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|487
1749691200000|2025-06-12 01:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1363
1749691500000|2025-06-12 01:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1401
1749691800000|2025-06-12 01:30:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1198
1749692100000|2025-06-12 01:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|538
1749692400000|2025-06-12 01:40:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|179
1749692700000|2025-06-12 01:45:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.5|10811.5|657
1749693000000|2025-06-12 01:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|136
1749693300000|2025-06-12 01:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|636
1749693600000|2025-06-12 02:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|921
1749693900000|2025-06-12 02:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|426
1749694200000|2025-06-12 02:10:00|||||||||56
1749694500000|2025-06-12 02:15:00|||||||||79
1749694800000|2025-06-12 02:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|376
1749695100000|2025-06-12 02:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|263
1749695400000|2025-06-12 02:30:00|||||||||5
1749695700000|2025-06-12 02:35:00|||||||||21
1749696000000|2025-06-12 02:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|217
1749696300000|2025-06-12 02:45:00|||||||||5
1749696600000|2025-06-12 02:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|320
1749696900000|2025-06-12 02:55:00|||||||||57
1749697200000|2025-06-12 03:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|192
1749697500000|2025-06-12 03:05:00|10811.9|10809.9|10810.8|10808.8|10811.9|10809.9|10810.8|10808.8|318
1749698100000|2025-06-12 03:15:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|902
1749698400000|2025-06-12 03:20:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|918
1749698700000|2025-06-12 03:25:00|||||||||4704
1749699000000|2025-06-12 03:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1372
1749699300000|2025-06-12 03:35:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|593
1749699600000|2025-06-12 03:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|489
1749699900000|2025-06-12 03:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|713
1749700200000|2025-06-12 03:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|704
1749700500000|2025-06-12 03:55:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|752
1749700800000|2025-06-12 04:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1982
1749701100000|2025-06-12 04:05:00|||||||||769
1749701400000|2025-06-12 04:10:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|391
1749701700000|2025-06-12 04:15:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|355
1749702000000|2025-06-12 04:20:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|284
1749702300000|2025-06-12 04:25:00|||||||||13
1749702600000|2025-06-12 04:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|121
1749702900000|2025-06-12 04:35:00|||||||||226
1749703200000|2025-06-12 04:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|422
1749703500000|2025-06-12 04:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|29
1749703800000|2025-06-12 04:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|108
1749704100000|2025-06-12 04:55:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|161
1749704400000|2025-06-12 05:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|200
1749704700000|2025-06-12 05:05:00|||||||||4
1749705000000|2025-06-12 05:10:00|||||||||76
1749705300000|2025-06-12 05:15:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|155
1749705600000|2025-06-12 05:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|181
1749705900000|2025-06-12 05:25:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|233
1749706200000|2025-06-12 05:30:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|339
1749706500000|2025-06-12 05:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|705
1749706800000|2025-06-12 05:40:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|201
1749707100000|2025-06-12 05:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|734
1749707400000|2025-06-12 05:50:00|||||||||411
1749707700000|2025-06-12 05:55:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|804
1749708000000|2025-06-12 06:00:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|881
1749708300000|2025-06-12 06:05:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|2900
1749708600000|2025-06-12 06:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|650
1749708900000|2025-06-12 06:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1938
1749709200000|2025-06-12 06:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1048
1749709500000|2025-06-12 06:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|2120
1749709800000|2025-06-12 06:30:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|520
1749710100000|2025-06-12 06:35:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|946
1749710400000|2025-06-12 06:40:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1270
1749710700000|2025-06-12 06:45:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|314
1749711000000|2025-06-12 06:50:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|4082
1749711300000|2025-06-12 06:55:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|811
1749711600000|2025-06-12 07:00:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10805.3|10803.3|3272
1749711900000|2025-06-12 07:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|2093
1749712200000|2025-06-12 07:10:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1243
1749712500000|2025-06-12 07:15:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|872
1749712800000|2025-06-12 07:20:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803|10801|1190
1749713100000|2025-06-12 07:25:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|1354
1749713400000|2025-06-12 07:30:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1406
1749713700000|2025-06-12 07:35:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1096
1749714000000|2025-06-12 07:40:00|10804.5|10802.5|10803.7|10801.7|10804.9|10802.9|10803.7|10801.7|3820
1749714300000|2025-06-12 07:45:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803|10801|2025
1749714600000|2025-06-12 07:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|3060
1749714900000|2025-06-12 07:55:00|10806.1|10804.1|10810|10808|10810|10808|10806.1|10804.1|3492
1749715200000|2025-06-12 08:00:00|10809.2|10807.2|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|3886
1749715500000|2025-06-12 08:05:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2753
1749715800000|2025-06-12 08:10:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10809.6|10807.6|1769
1749716100000|2025-06-12 08:15:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|6179
1749716400000|2025-06-12 08:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|2096
1749716700000|2025-06-12 08:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2583
1749717000000|2025-06-12 08:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|556
1749717300000|2025-06-12 08:35:00|10811.2|10809.2|10808.4|10806.4|10811.2|10809.2|10807.6|10805.6|4996
1749717600000|2025-06-12 08:40:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|1825
1749717900000|2025-06-12 08:45:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1702
1749718200000|2025-06-12 08:50:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|692
1749718500000|2025-06-12 08:55:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|5107
1749718800000|2025-06-12 09:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|931
1749719100000|2025-06-12 09:05:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|634
1749719400000|2025-06-12 09:10:00|10808.8|10806.8|10809.2|10807.2|10810|10808|10808.4|10806.4|1671
1749719700000|2025-06-12 09:15:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|597
1749720000000|2025-06-12 09:20:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|778
1749720300000|2025-06-12 09:25:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10808.4|10806.4|1355
1749720600000|2025-06-12 09:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1723
1749720900000|2025-06-12 09:35:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3137
1749721200000|2025-06-12 09:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|3596
1749721500000|2025-06-12 09:45:00|10813.9|10811.9|10817|10815|10817|10815|10813.9|10811.9|3722
1749721800000|2025-06-12 09:50:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|2515
1749722100000|2025-06-12 09:55:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|2818
1749722400000|2025-06-12 10:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1708
1749722700000|2025-06-12 10:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2146
1749723000000|2025-06-12 10:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1783
1749723300000|2025-06-12 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|1311
1749723600000|2025-06-12 10:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1193
1749723900000|2025-06-12 10:25:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|2317
1749724200000|2025-06-12 10:30:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|4235
1749724500000|2025-06-12 10:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|1966
1749724800000|2025-06-12 10:40:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|2675
1749725100000|2025-06-12 10:45:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|3195
1749725400000|2025-06-12 10:50:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|2303
1749725700000|2025-06-12 10:55:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1389
1749726000000|2025-06-12 11:00:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1168
1749726300000|2025-06-12 11:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1659
1749726600000|2025-06-12 11:10:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2589
1749726900000|2025-06-12 11:15:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|5243
1749727200000|2025-06-12 11:20:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1886
1749727500000|2025-06-12 11:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1872
1749727800000|2025-06-12 11:30:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|4475
1749728100000|2025-06-12 11:35:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|2770
1749728400000|2025-06-12 11:40:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|5849
1749728700000|2025-06-12 11:45:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|3592
1749729000000|2025-06-12 11:50:00|10819|10817|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|3667
1749729300000|2025-06-12 11:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|1793
1749729600000|2025-06-12 12:00:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|9234
1749729900000|2025-06-12 12:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|4444
1749730200000|2025-06-12 12:10:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|5047
1749730500000|2025-06-12 12:15:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|5468
1749730800000|2025-06-12 12:20:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|6986
1749731100000|2025-06-12 12:25:00|10822.5|10820.5|10822.9|10820.9|10823.3|10821.3|10821.7|10819.7|8731
1749731400000|2025-06-12 12:30:00|10827.2|10825.2|10831.9|10829.9|10838.1|10836.1|10824|10822|40952
1749731700000|2025-06-12 12:35:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10828|10826|11469
1749732000000|2025-06-12 12:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10827.2|10825.2|11888
1749732300000|2025-06-12 12:45:00|10831.5|10829.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|9177
1749732600000|2025-06-12 12:50:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|9121
1749732900000|2025-06-12 12:55:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|8228
1749733200000|2025-06-12 13:00:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|10063
1749733500000|2025-06-12 13:05:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|10345
1749733800000|2025-06-12 13:10:00|10833.4|10831.4|10831.1|10829.1|10835|10833|10831.1|10829.1|5753
1749734100000|2025-06-12 13:15:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|5317
1749734400000|2025-06-12 13:20:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|6500
1749734700000|2025-06-12 13:25:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|6156
1749735000000|2025-06-12 13:30:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|5876
1749735300000|2025-06-12 13:35:00|10828|10826|10828|10826|10830.3|10828.3|10826.4|10824.4|8838
1749735600000|2025-06-12 13:40:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|4578
1749735900000|2025-06-12 13:45:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10824|10822|7742
1749736200000|2025-06-12 13:50:00|10824|10822|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|12369
1749736500000|2025-06-12 13:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|4689
1749736800000|2025-06-12 14:00:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|6812
1749737100000|2025-06-12 14:05:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|8030
1749737400000|2025-06-12 14:10:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|6096
1749737700000|2025-06-12 14:15:00|10822.5|10820.5|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|4858
1749738000000|2025-06-12 14:20:00|10819.4|10817.4|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|6451
1749738300000|2025-06-12 14:25:00|10822.5|10820.5|10818.6|10816.6|10823.3|10821.3|10818.6|10816.6|6850
1749738600000|2025-06-12 14:30:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|10890
1749738900000|2025-06-12 14:35:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|3868
1749739200000|2025-06-12 14:40:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|4830
1749739500000|2025-06-12 14:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|5889
1749739800000|2025-06-12 14:50:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|5686
1749740100000|2025-06-12 14:55:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|4148
1749740400000|2025-06-12 15:00:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2659
1749740700000|2025-06-12 15:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|5133
1749741000000|2025-06-12 15:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|4858
1749741300000|2025-06-12 15:15:00|10820.9|10818.9|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|8599
1749741600000|2025-06-12 15:20:00|10820.9|10818.9|10825.6|10823.6|10825.6|10823.6|10820.1|10818.1|5865
1749741900000|2025-06-12 15:25:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|4642
1749742200000|2025-06-12 15:30:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|5334
1749742500000|2025-06-12 15:35:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|3661
1749742800000|2025-06-12 15:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|5077
1749743100000|2025-06-12 15:45:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10820.9|10818.9|9581
1749743400000|2025-06-12 15:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|2197
1749743700000|2025-06-12 15:55:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|9108
1749744000000|2025-06-12 16:00:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|3624
1749744300000|2025-06-12 16:05:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|4375
1749744600000|2025-06-12 16:10:00|10823.3|10821.3|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|3263
1749744900000|2025-06-12 16:15:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|3428
1749745200000|2025-06-12 16:20:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824|10822|2822
1749745500000|2025-06-12 16:25:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|1562
1749745800000|2025-06-12 16:30:00|10824|10822|10824|10822|10827.2|10825.2|10824|10822|2456
1749746100000|2025-06-12 16:35:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|2214
1749746400000|2025-06-12 16:40:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1737
1749746700000|2025-06-12 16:45:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2563
1749747000000|2025-06-12 16:50:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|2975
1749747300000|2025-06-12 16:55:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|4381
1749747600000|2025-06-12 17:00:00|10822.9|10820.9|10827.2|10825.2|10827.2|10825.2|10821.7|10819.7|7124
1749747900000|2025-06-12 17:05:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10824.8|10822.8|8503
1749748200000|2025-06-12 17:10:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|4673
1749748500000|2025-06-12 17:15:00|10824|10822|10820.9|10818.9|10824|10822|10820.1|10818.1|4305
1749748800000|2025-06-12 17:20:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3859
1749749100000|2025-06-12 17:25:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|5565
1749749400000|2025-06-12 17:30:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|4883
1749749700000|2025-06-12 17:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|943
1749750000000|2025-06-12 17:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|4079
1749750300000|2025-06-12 17:45:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2859
1749750600000|2025-06-12 17:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|3024
1749750900000|2025-06-12 17:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1087
1749751200000|2025-06-12 18:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3075
1749751500000|2025-06-12 18:05:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2852
1749751800000|2025-06-12 18:10:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|2881
1749752100000|2025-06-12 18:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1614
1749752400000|2025-06-12 18:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1716
1749752700000|2025-06-12 18:25:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1675
1749753000000|2025-06-12 18:30:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1979
1749753300000|2025-06-12 18:35:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1440
1749753600000|2025-06-12 18:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|514
1749753900000|2025-06-12 18:45:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1327
1749754200000|2025-06-12 18:50:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2057
1749754500000|2025-06-12 18:55:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|6450
1749754800000|2025-06-12 19:00:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|4141
1749755100000|2025-06-12 19:05:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|3760
1749755400000|2025-06-12 19:10:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|343
1749755700000|2025-06-12 19:15:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|3778
1749756000000|2025-06-12 19:20:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1257
1749756300000|2025-06-12 19:25:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1416
1749756600000|2025-06-12 19:30:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1671
1749756900000|2025-06-12 19:35:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1292
1749757200000|2025-06-12 19:40:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|2058
1749757500000|2025-06-12 19:45:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|991
1749757800000|2025-06-12 19:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3543
1749758100000|2025-06-12 19:55:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|6294
1749758400000|2025-06-12 20:00:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|4719
1749758700000|2025-06-12 20:05:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|859
1749759000000|2025-06-12 20:10:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|2544
1749759300000|2025-06-12 20:15:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|2118
1749759600000|2025-06-12 20:20:00|||||||||412
1749759900000|2025-06-12 20:25:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|2644
1749760200000|2025-06-12 20:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1686
1749760500000|2025-06-12 20:35:00|||||||||998
1749760800000|2025-06-12 20:40:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|4403
1749761100000|2025-06-12 20:45:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3543
1749761400000|2025-06-12 20:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1634
1749761700000|2025-06-12 20:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2290
1749765600000|2025-06-12 22:00:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|733
1749765900000|2025-06-12 22:05:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|601
1749766200000|2025-06-12 22:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|417
1749766500000|2025-06-12 22:15:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|247
1749766800000|2025-06-12 22:20:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|288
1749767100000|2025-06-12 22:25:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|820
1749767400000|2025-06-12 22:30:00|10826|10824|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|287
1749767700000|2025-06-12 22:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|399
1749768000000|2025-06-12 22:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|226
1749768300000|2025-06-12 22:45:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|94
1749768600000|2025-06-12 22:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|144
1749768900000|2025-06-12 22:55:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|200
1749769200000|2025-06-12 23:00:00|10825.2|10823.2|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|182
1749769500000|2025-06-12 23:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|92
1749769800000|2025-06-12 23:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|184
1749770100000|2025-06-12 23:15:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|222
1749770700000|2025-06-12 23:25:00|||||||||7
1749771000000|2025-06-12 23:30:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|888
1749771300000|2025-06-12 23:35:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|1139
1749771600000|2025-06-12 23:40:00|10827.6|10825.6|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|3220
1749771900000|2025-06-12 23:45:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1050
1749772200000|2025-06-12 23:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|138
1749772500000|2025-06-12 23:55:00|10829.5|10827.5|10840.8|10838.8|10842|10840|10829.5|10827.5|5316
1749686400000|2025-06-12 00:00:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|401
1749686700000|2025-06-12 00:05:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1141
1749687000000|2025-06-12 00:10:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|751
1749687300000|2025-06-12 00:15:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1178
1749687600000|2025-06-12 00:20:00|10805.3|10803.3|10808.4|10806.4|10808.4|10806.4|10804.5|10802.5|2229
1749687900000|2025-06-12 00:25:00|10809.2|10807.2|10811.5|10809.5|10812.3|10810.3|10809.2|10807.2|1910
1749688200000|2025-06-12 00:30:00|10812.3|10810.3|10808.4|10806.4|10812.3|10810.3|10808.4|10806.4|974
1749688500000|2025-06-12 00:35:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|1285
1749688800000|2025-06-12 00:40:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810|10808|856
1749689100000|2025-06-12 00:45:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|1265
1749689400000|2025-06-12 00:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|3093
1749689700000|2025-06-12 00:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|698
1749690000000|2025-06-12 01:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1472
1749690300000|2025-06-12 01:05:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1247
1749690600000|2025-06-12 01:10:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1152
1749690900000|2025-06-12 01:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|487
1749691200000|2025-06-12 01:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1363
1749691500000|2025-06-12 01:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1401
1749691800000|2025-06-12 01:30:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1198
1749692100000|2025-06-12 01:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|538
1749692400000|2025-06-12 01:40:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|179
1749692700000|2025-06-12 01:45:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.5|10811.5|657
1749693000000|2025-06-12 01:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|136
1749693300000|2025-06-12 01:55:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|636
1749693600000|2025-06-12 02:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|921
1749693900000|2025-06-12 02:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|426
1749694200000|2025-06-12 02:10:00|||||||||56
1749694500000|2025-06-12 02:15:00|||||||||79
1749694800000|2025-06-12 02:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|376
1749695100000|2025-06-12 02:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|263
1749695400000|2025-06-12 02:30:00|||||||||5
1749695700000|2025-06-12 02:35:00|||||||||21
1749696000000|2025-06-12 02:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|217
1749696300000|2025-06-12 02:45:00|||||||||5
1749696600000|2025-06-12 02:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|320
1749696900000|2025-06-12 02:55:00|||||||||57
1749697200000|2025-06-12 03:00:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|192
1749697500000|2025-06-12 03:05:00|10811.9|10809.9|10810.8|10808.8|10811.9|10809.9|10810.8|10808.8|318
1749698100000|2025-06-12 03:15:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|902
1749698400000|2025-06-12 03:20:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|918
1749698700000|2025-06-12 03:25:00|||||||||4704
1749699000000|2025-06-12 03:30:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1372
1749699300000|2025-06-12 03:35:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|593
1749699600000|2025-06-12 03:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|489
1749699900000|2025-06-12 03:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|713
1749700200000|2025-06-12 03:50:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|704
1749700500000|2025-06-12 03:55:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|752
1749700800000|2025-06-12 04:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1982
1749701100000|2025-06-12 04:05:00|||||||||769
1749701400000|2025-06-12 04:10:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|391
1749701700000|2025-06-12 04:15:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|355
1749702000000|2025-06-12 04:20:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|284
1749702300000|2025-06-12 04:25:00|||||||||13
1749702600000|2025-06-12 04:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|121
1749702900000|2025-06-12 04:35:00|||||||||226
1749703200000|2025-06-12 04:40:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|422
1749703500000|2025-06-12 04:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|29
1749703800000|2025-06-12 04:50:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|108
1749704100000|2025-06-12 04:55:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|161
1749704400000|2025-06-12 05:00:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|200
1749704700000|2025-06-12 05:05:00|||||||||4
1749705000000|2025-06-12 05:10:00|||||||||76
1749705300000|2025-06-12 05:15:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|155
1749705600000|2025-06-12 05:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|181
1749705900000|2025-06-12 05:25:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|233
1749706200000|2025-06-12 05:30:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|339
1749706500000|2025-06-12 05:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|705
1749706800000|2025-06-12 05:40:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|201
1749707100000|2025-06-12 05:45:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|734
1749707400000|2025-06-12 05:50:00|||||||||411
1749707700000|2025-06-12 05:55:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|804
1749708000000|2025-06-12 06:00:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|881
1749708300000|2025-06-12 06:05:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10803|10801|2900
1749708600000|2025-06-12 06:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|650
1749708900000|2025-06-12 06:15:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1938
1749709200000|2025-06-12 06:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1048
1749709500000|2025-06-12 06:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|2120
1749709800000|2025-06-12 06:30:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|520
1749710100000|2025-06-12 06:35:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|946
1749710400000|2025-06-12 06:40:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1270
1749710700000|2025-06-12 06:45:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|314
1749711000000|2025-06-12 06:50:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|4082
1749711300000|2025-06-12 06:55:00|10809.6|10807.6|10809.2|10807.2|10810|10808|10809.2|10807.2|811
1749711600000|2025-06-12 07:00:00|10808.4|10806.4|10806.1|10804.1|10808.4|10806.4|10805.3|10803.3|3272
1749711900000|2025-06-12 07:05:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|2093
1749712200000|2025-06-12 07:10:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1243
1749712500000|2025-06-12 07:15:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|872
1749712800000|2025-06-12 07:20:00|10804.5|10802.5|10803.7|10801.7|10805.3|10803.3|10803|10801|1190
1749713100000|2025-06-12 07:25:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|1354
1749713400000|2025-06-12 07:30:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|1406
1749713700000|2025-06-12 07:35:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1096
1749714000000|2025-06-12 07:40:00|10804.5|10802.5|10803.7|10801.7|10804.9|10802.9|10803.7|10801.7|3820
1749714300000|2025-06-12 07:45:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803|10801|2025
1749714600000|2025-06-12 07:50:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|3060
1749714900000|2025-06-12 07:55:00|10806.1|10804.1|10810|10808|10810|10808|10806.1|10804.1|3492
1749715200000|2025-06-12 08:00:00|10809.2|10807.2|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|3886
1749715500000|2025-06-12 08:05:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2753
1749715800000|2025-06-12 08:10:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10809.6|10807.6|1769
1749716100000|2025-06-12 08:15:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|6179
1749716400000|2025-06-12 08:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|2096
1749716700000|2025-06-12 08:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2583
1749717000000|2025-06-12 08:30:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|556
1749717300000|2025-06-12 08:35:00|10811.2|10809.2|10808.4|10806.4|10811.2|10809.2|10807.6|10805.6|4996
1749717600000|2025-06-12 08:40:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|1825
1749717900000|2025-06-12 08:45:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1702
1749718200000|2025-06-12 08:50:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|692
1749718500000|2025-06-12 08:55:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|5107
1749718800000|2025-06-12 09:00:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|931
1749719100000|2025-06-12 09:05:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|634
1749719400000|2025-06-12 09:10:00|10808.8|10806.8|10809.2|10807.2|10810|10808|10808.4|10806.4|1671
1749719700000|2025-06-12 09:15:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|597
1749720000000|2025-06-12 09:20:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|778
1749720300000|2025-06-12 09:25:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10808.4|10806.4|1355
1749720600000|2025-06-12 09:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1723
1749720900000|2025-06-12 09:35:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3137
1749721200000|2025-06-12 09:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|3596
1749721500000|2025-06-12 09:45:00|10813.9|10811.9|10817|10815|10817|10815|10813.9|10811.9|3722
1749721800000|2025-06-12 09:50:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|2515
1749722100000|2025-06-12 09:55:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|2818
1749722400000|2025-06-12 10:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1708
1749722700000|2025-06-12 10:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2146
1749723000000|2025-06-12 10:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1783
1749723300000|2025-06-12 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|1311
1749723600000|2025-06-12 10:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1193
1749723900000|2025-06-12 10:25:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|2317
1749724200000|2025-06-12 10:30:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|4235
1749724500000|2025-06-12 10:35:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|1966
1749724800000|2025-06-12 10:40:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|2675
1749725100000|2025-06-12 10:45:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|3195
1749725400000|2025-06-12 10:50:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|2303
1749725700000|2025-06-12 10:55:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1389
1749726000000|2025-06-12 11:00:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1168
1749726300000|2025-06-12 11:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1659
1749726600000|2025-06-12 11:10:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2589
1749726900000|2025-06-12 11:15:00|10821.7|10819.7|10818.6|10816.6|10821.7|10819.7|10818.6|10816.6|5243
1749727200000|2025-06-12 11:20:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1886
1749727500000|2025-06-12 11:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1872
1749727800000|2025-06-12 11:30:00|10821.7|10819.7|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|4475
1749728100000|2025-06-12 11:35:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|2770
1749728400000|2025-06-12 11:40:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|5849
1749728700000|2025-06-12 11:45:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|3592
1749729000000|2025-06-12 11:50:00|10819|10817|10822.5|10820.5|10822.5|10820.5|10818.6|10816.6|3667
1749729300000|2025-06-12 11:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|1793
1749729600000|2025-06-12 12:00:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|9234
1749729900000|2025-06-12 12:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|4444
1749730200000|2025-06-12 12:10:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|5047
1749730500000|2025-06-12 12:15:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|5468
1749730800000|2025-06-12 12:20:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|6986
1749731100000|2025-06-12 12:25:00|10822.5|10820.5|10822.9|10820.9|10823.3|10821.3|10821.7|10819.7|8731
1749731400000|2025-06-12 12:30:00|10827.2|10825.2|10831.9|10829.9|10838.1|10836.1|10824|10822|40952
1749731700000|2025-06-12 12:35:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10828|10826|11469
1749732000000|2025-06-12 12:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10827.2|10825.2|11888
1749732300000|2025-06-12 12:45:00|10831.5|10829.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|9177
1749732600000|2025-06-12 12:50:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|9121
1749732900000|2025-06-12 12:55:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|8228
1749733200000|2025-06-12 13:00:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|10063
1749733500000|2025-06-12 13:05:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|10345
1749733800000|2025-06-12 13:10:00|10833.4|10831.4|10831.1|10829.1|10835|10833|10831.1|10829.1|5753
1749734100000|2025-06-12 13:15:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|5317
1749734400000|2025-06-12 13:20:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|6500
1749734700000|2025-06-12 13:25:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|6156
1749735000000|2025-06-12 13:30:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|5876
1749735300000|2025-06-12 13:35:00|10828|10826|10828|10826|10830.3|10828.3|10826.4|10824.4|8838
1749735600000|2025-06-12 13:40:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|4578
1749735900000|2025-06-12 13:45:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10824|10822|7742
1749736200000|2025-06-12 13:50:00|10824|10822|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|12369
1749736500000|2025-06-12 13:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|4689
1749736800000|2025-06-12 14:00:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|6812
1749737100000|2025-06-12 14:05:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|8030
1749737400000|2025-06-12 14:10:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|6096
1749737700000|2025-06-12 14:15:00|10822.5|10820.5|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|4858
1749738000000|2025-06-12 14:20:00|10819.4|10817.4|10823.3|10821.3|10823.3|10821.3|10819.4|10817.4|6451
1749738300000|2025-06-12 14:25:00|10822.5|10820.5|10818.6|10816.6|10823.3|10821.3|10818.6|10816.6|6850
1749738600000|2025-06-12 14:30:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|10890
1749738900000|2025-06-12 14:35:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|3868
1749739200000|2025-06-12 14:40:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|4830
1749739500000|2025-06-12 14:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|5889
1749739800000|2025-06-12 14:50:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|5686
1749740100000|2025-06-12 14:55:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|4148
1749740400000|2025-06-12 15:00:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2659
1749740700000|2025-06-12 15:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|5133
1749741000000|2025-06-12 15:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|4858
1749741300000|2025-06-12 15:15:00|10820.9|10818.9|10821.7|10819.7|10823.3|10821.3|10820.1|10818.1|8599
1749741600000|2025-06-12 15:20:00|10820.9|10818.9|10825.6|10823.6|10825.6|10823.6|10820.1|10818.1|5865
1749741900000|2025-06-12 15:25:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|4642
1749742200000|2025-06-12 15:30:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|5334
1749742500000|2025-06-12 15:35:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|3661
1749742800000|2025-06-12 15:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|5077
1749743100000|2025-06-12 15:45:00|10820.9|10818.9|10824|10822|10824.8|10822.8|10820.9|10818.9|9581
1749743400000|2025-06-12 15:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|2197
1749743700000|2025-06-12 15:55:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|9108
1749744000000|2025-06-12 16:00:00|10824|10822|10823.3|10821.3|10824|10822|10821.7|10819.7|3624
1749744300000|2025-06-12 16:05:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|4375
1749744600000|2025-06-12 16:10:00|10823.3|10821.3|10824.8|10822.8|10826.4|10824.4|10823.3|10821.3|3263
1749744900000|2025-06-12 16:15:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|3428
1749745200000|2025-06-12 16:20:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824|10822|2822
1749745500000|2025-06-12 16:25:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|1562
1749745800000|2025-06-12 16:30:00|10824|10822|10824|10822|10827.2|10825.2|10824|10822|2456
1749746100000|2025-06-12 16:35:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|2214
1749746400000|2025-06-12 16:40:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|1737
1749746700000|2025-06-12 16:45:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2563
1749747000000|2025-06-12 16:50:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|2975
1749747300000|2025-06-12 16:55:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|4381
1749747600000|2025-06-12 17:00:00|10822.9|10820.9|10827.2|10825.2|10827.2|10825.2|10821.7|10819.7|7124
1749747900000|2025-06-12 17:05:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10824.8|10822.8|8503
1749748200000|2025-06-12 17:10:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824|10822|4673
1749748500000|2025-06-12 17:15:00|10824|10822|10820.9|10818.9|10824|10822|10820.1|10818.1|4305
1749748800000|2025-06-12 17:20:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3859
1749749100000|2025-06-12 17:25:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|5565
1749749400000|2025-06-12 17:30:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|4883
1749749700000|2025-06-12 17:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|943
1749750000000|2025-06-12 17:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|4079
1749750300000|2025-06-12 17:45:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2859
1749750600000|2025-06-12 17:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|3024
1749750900000|2025-06-12 17:55:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1087
1749751200000|2025-06-12 18:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3075
1749751500000|2025-06-12 18:05:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|2852
1749751800000|2025-06-12 18:10:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|2881
1749752100000|2025-06-12 18:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1614
1749752400000|2025-06-12 18:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1716
1749752700000|2025-06-12 18:25:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1675
1749753000000|2025-06-12 18:30:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1979
1749753300000|2025-06-12 18:35:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1440
1749753600000|2025-06-12 18:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|514
1749753900000|2025-06-12 18:45:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1327
1749754200000|2025-06-12 18:50:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2057
1749754500000|2025-06-12 18:55:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|6450
1749754800000|2025-06-12 19:00:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|4141
1749755100000|2025-06-12 19:05:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|3760
1749755400000|2025-06-12 19:10:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|343
1749755700000|2025-06-12 19:15:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|3778
1749756000000|2025-06-12 19:20:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1257
1749756300000|2025-06-12 19:25:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1416
1749756600000|2025-06-12 19:30:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1671
1749756900000|2025-06-12 19:35:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1292
1749757200000|2025-06-12 19:40:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|2058
1749757500000|2025-06-12 19:45:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|991
1749757800000|2025-06-12 19:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3543
1749758100000|2025-06-12 19:55:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|6294
1749758400000|2025-06-12 20:00:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|4719
1749758700000|2025-06-12 20:05:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|859
1749759000000|2025-06-12 20:10:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|2544
1749759300000|2025-06-12 20:15:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|2118
1749759600000|2025-06-12 20:20:00|||||||||412
1749759900000|2025-06-12 20:25:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|2644
1749760200000|2025-06-12 20:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1686
1749760500000|2025-06-12 20:35:00|||||||||998
1749760800000|2025-06-12 20:40:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|4403
1749761100000|2025-06-12 20:45:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3543
1749761400000|2025-06-12 20:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1634
1749761700000|2025-06-12 20:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2290
1749765600000|2025-06-12 22:00:00|10823.3|10821.3|10826.4|10824.4|10827.2|10825.2|10822.5|10820.5|733
1749765900000|2025-06-12 22:05:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|601
1749766200000|2025-06-12 22:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|417
1749766500000|2025-06-12 22:15:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|247
1749766800000|2025-06-12 22:20:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|288
1749767100000|2025-06-12 22:25:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|820
1749767400000|2025-06-12 22:30:00|10826|10824|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|287
1749767700000|2025-06-12 22:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|399
1749768000000|2025-06-12 22:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|226
1749768300000|2025-06-12 22:45:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|94
1749768600000|2025-06-12 22:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|144
1749768900000|2025-06-12 22:55:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|200
1749769200000|2025-06-12 23:00:00|10825.2|10823.2|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|182
1749769500000|2025-06-12 23:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|92
1749769800000|2025-06-12 23:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|184
1749770100000|2025-06-12 23:15:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|222
1749770700000|2025-06-12 23:25:00|||||||||7
1749771000000|2025-06-12 23:30:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|888
1749771300000|2025-06-12 23:35:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|1139
1749771600000|2025-06-12 23:40:00|10827.6|10825.6|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|3220
1749771900000|2025-06-12 23:45:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1050
1749772200000|2025-06-12 23:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|138
1749772500000|2025-06-12 23:55:00|10829.5|10827.5|10840.8|10838.8|10842|10840|10829.5|10827.5|5316
1749772800000|2025-06-13 00:00:00|10840.5|10838.5|10845.1|10843.1|10847.1|10845.1|10835|10833|11718
1749773100000|2025-06-13 00:05:00|10845.9|10843.9|10839.7|10837.7|10849|10847|10837.7|10835.7|9266
1749773400000|2025-06-13 00:10:00|10838.9|10836.9|10836.5|10834.5|10839.7|10837.7|10831.9|10829.9|7613
1749773700000|2025-06-13 00:15:00|10835.8|10833.8|10843.6|10841.6|10844.4|10842.4|10835.8|10833.8|7245
1749774000000|2025-06-13 00:20:00|10842.8|10840.8|10838.1|10836.1|10844.4|10842.4|10837.3|10835.3|4509
1749774300000|2025-06-13 00:25:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10835|10833|3148
1749774600000|2025-06-13 00:30:00|10838.1|10836.1|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|2314
1749774900000|2025-06-13 00:35:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10837.3|10835.3|2273
1749775200000|2025-06-13 00:40:00|10839.7|10837.7|10843.6|10841.6|10844.4|10842.4|10839.7|10837.7|3107
1749775500000|2025-06-13 00:45:00|10844.4|10842.4|10839.7|10837.7|10844.4|10842.4|10838.9|10836.9|3647
1749775800000|2025-06-13 00:50:00|10840.1|10838.1|10842|10840|10843.6|10841.6|10835.8|10833.8|3640
1749776100000|2025-06-13 00:55:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10836.5|10834.5|2946
1749776400000|2025-06-13 01:00:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|3260
1749776700000|2025-06-13 01:05:00|10837.3|10835.3|10834.2|10832.2|10838.1|10836.1|10834.2|10832.2|2550
1749777000000|2025-06-13 01:10:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10832.6|10830.6|3317
1749777300000|2025-06-13 01:15:00|10835|10833|10831.9|10829.9|10835|10833|10831.1|10829.1|1670
1749777600000|2025-06-13 01:20:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|4783
1749777900000|2025-06-13 01:25:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10828.7|10826.7|2226
1749778200000|2025-06-13 01:30:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|3864
1749778500000|2025-06-13 01:35:00|10835|10833|10832.6|10830.6|10835.8|10833.8|10831.1|10829.1|1802
1749778800000|2025-06-13 01:40:00|10832.3|10830.3|10833.4|10831.4|10834.2|10832.2|10831.9|10829.9|1094
1749779100000|2025-06-13 01:45:00|10833.8|10831.8|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|2457
1749779400000|2025-06-13 01:50:00|10835|10833|10835|10833|10837.3|10835.3|10835|10833|1780
1749779700000|2025-06-13 01:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|2341
1749780000000|2025-06-13 02:00:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10833.4|10831.4|478
1749780300000|2025-06-13 02:05:00|10834.2|10832.2|10835|10833|10835.8|10833.8|10834.2|10832.2|968
1749780600000|2025-06-13 02:10:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|331
1749780900000|2025-06-13 02:15:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|442
1749781200000|2025-06-13 02:20:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|1181
1749781500000|2025-06-13 02:25:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|1821
1749781800000|2025-06-13 02:30:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2197
1749782100000|2025-06-13 02:35:00|10839.7|10837.7|10840.1|10838.1|10840.5|10838.5|10839.7|10837.7|1448
1749782400000|2025-06-13 02:40:00|10840.5|10838.5|10841.2|10839.2|10842.8|10840.8|10839.7|10837.7|1716
1749782700000|2025-06-13 02:45:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|2288
1749783000000|2025-06-13 02:50:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1512
1749783300000|2025-06-13 02:55:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1696
1749783600000|2025-06-13 03:00:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|739
1749783900000|2025-06-13 03:05:00|10835.8|10833.8|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|1211
1749784200000|2025-06-13 03:10:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1296
1749784500000|2025-06-13 03:15:00|10832.6|10830.6|10831.1|10829.1|10833.4|10831.4|10830.3|10828.3|1100
1749784800000|2025-06-13 03:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|917
1749785100000|2025-06-13 03:25:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|530
1749785400000|2025-06-13 03:30:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1132
1749785700000|2025-06-13 03:35:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1341
1749786000000|2025-06-13 03:40:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|965
1749786300000|2025-06-13 03:45:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|1576
1749786600000|2025-06-13 03:50:00|10832.6|10830.6|10831.5|10829.5|10832.6|10830.6|10831.1|10829.1|795
1749786900000|2025-06-13 03:55:00|10831.9|10829.9|10831.1|10829.1|10832.3|10830.3|10831.1|10829.1|965
1749787200000|2025-06-13 04:00:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|539
1749787500000|2025-06-13 04:05:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|256
1749787800000|2025-06-13 04:10:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|214
1749788100000|2025-06-13 04:15:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|551
1749788400000|2025-06-13 04:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|250
1749788700000|2025-06-13 04:25:00|10831.5|10829.5|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|446
1749789000000|2025-06-13 04:30:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|483
1749789300000|2025-06-13 04:35:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|617
1749789600000|2025-06-13 04:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|347
1749789900000|2025-06-13 04:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|280
1749790200000|2025-06-13 04:50:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|100
1749790500000|2025-06-13 04:55:00|10832.3|10830.3|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|409
1749790800000|2025-06-13 05:00:00|10833|10831|10834.2|10832.2|10835|10833|10833|10831|800
1749791100000|2025-06-13 05:05:00|10834.6|10832.6|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|984
1749791400000|2025-06-13 05:10:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|1126
1749791700000|2025-06-13 05:15:00|10835.8|10833.8|10838.1|10836.1|10838.9|10836.9|10835|10833|1369
1749792000000|2025-06-13 05:20:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|402
1749792300000|2025-06-13 05:25:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|938
1749792600000|2025-06-13 05:30:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1432
1749792900000|2025-06-13 05:35:00|10836.9|10834.9|10835|10833|10837.3|10835.3|10835|10833|1069
1749793200000|2025-06-13 05:40:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|1975
1749793500000|2025-06-13 05:45:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1101
1749793800000|2025-06-13 05:50:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10834.2|10832.2|477
1749794100000|2025-06-13 05:55:00|10838.1|10836.1|10837.7|10835.7|10838.1|10836.1|10837.3|10835.3|1182
1749794400000|2025-06-13 06:00:00|10838.1|10836.1|10836.5|10834.5|10838.9|10836.9|10835|10833|1954
1749794700000|2025-06-13 06:05:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|882
1749795000000|2025-06-13 06:10:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835|10833|1203
1749795300000|2025-06-13 06:15:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1156
1749795600000|2025-06-13 06:20:00|10837.3|10835.3|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|2396
1749795900000|2025-06-13 06:25:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.1|10836.1|2728
1749796200000|2025-06-13 06:30:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|2670
1749796500000|2025-06-13 06:35:00|10841.2|10839.2|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|2767
1749796800000|2025-06-13 06:40:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1909
1749797100000|2025-06-13 06:45:00|10839.7|10837.7|10835.8|10833.8|10839.7|10837.7|10835.8|10833.8|1727
1749797400000|2025-06-13 06:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|2043
1749797700000|2025-06-13 06:55:00|10837.3|10835.3|10834.2|10832.2|10837.3|10835.3|10832.6|10830.6|4749
1749798000000|2025-06-13 07:00:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|4726
1749798300000|2025-06-13 07:05:00|10836.5|10834.5|10832.6|10830.6|10836.5|10834.5|10832.6|10830.6|2753
1749798600000|2025-06-13 07:10:00|10831.9|10829.9|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|3024
1749798900000|2025-06-13 07:15:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|1638
1749799200000|2025-06-13 07:20:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1604
1749799500000|2025-06-13 07:25:00|10831.1|10829.1|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|1396
1749799800000|2025-06-13 07:30:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|1416
1749800100000|2025-06-13 07:35:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10828.7|10826.7|1909
1749800400000|2025-06-13 07:40:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10827.2|10825.2|1763
1749800700000|2025-06-13 07:45:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|3948
1749801000000|2025-06-13 07:50:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1273
1749801300000|2025-06-13 07:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1966
1749801600000|2025-06-13 08:00:00|10828|10826|10828|10826|10828.7|10826.7|10826.4|10824.4|2058
1749801900000|2025-06-13 08:05:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1455
1749802200000|2025-06-13 08:10:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1053
1749802500000|2025-06-13 08:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1174
1749802800000|2025-06-13 08:20:00|10824.8|10822.8|10828.7|10826.7|10828.7|10826.7|10824.8|10822.8|1356
1749803100000|2025-06-13 08:25:00|10828.3|10826.3|10829.5|10827.5|10829.5|10827.5|10828|10826|2634
1749803400000|2025-06-13 08:30:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1170
1749803700000|2025-06-13 08:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|1981
1749804000000|2025-06-13 08:40:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2009
1749804300000|2025-06-13 08:45:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1227
1749804600000|2025-06-13 08:50:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|2230
1749804900000|2025-06-13 08:55:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|282
1749805200000|2025-06-13 09:00:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10828|10826|2715
1749805500000|2025-06-13 09:05:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2167
1749805800000|2025-06-13 09:10:00|10828|10826|10829.5|10827.5|10830.3|10828.3|10827.2|10825.2|1044
1749806100000|2025-06-13 09:15:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828|10826|2180
1749806400000|2025-06-13 09:20:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828|10826|2325
1749806700000|2025-06-13 09:25:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|581
1749807000000|2025-06-13 09:30:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|417
1749807300000|2025-06-13 09:35:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1360
1749807600000|2025-06-13 09:40:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|1407
1749807900000|2025-06-13 09:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|550
1749808200000|2025-06-13 09:50:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1687
1749808500000|2025-06-13 09:55:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10826.4|10824.4|1763
1749808800000|2025-06-13 10:00:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|843
1749809100000|2025-06-13 10:05:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|971
1749809400000|2025-06-13 10:10:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|2775
1749809700000|2025-06-13 10:15:00|10823.3|10821.3|10817.8|10815.8|10823.3|10821.3|10817.8|10815.8|5679
1749810000000|2025-06-13 10:20:00|10818.6|10816.6|10816.2|10814.2|10819.4|10817.4|10816.2|10814.2|7091
1749810300000|2025-06-13 10:25:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|2180
1749810600000|2025-06-13 10:30:00|10816.6|10814.6|10813.1|10811.1|10817.8|10815.8|10813.1|10811.1|6299
1749810900000|2025-06-13 10:35:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10810.8|10808.8|4899
1749811200000|2025-06-13 10:40:00|10813.1|10811.1|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|6167
1749811500000|2025-06-13 10:45:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|5273
1749811800000|2025-06-13 10:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|3598
1749812100000|2025-06-13 10:55:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1916
1749812400000|2025-06-13 11:00:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10810.8|10808.8|5107
1749812700000|2025-06-13 11:05:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|3250
1749813000000|2025-06-13 11:10:00|10810.8|10808.8|10813.9|10811.9|10813.9|10811.9|10810|10808|3916
1749813300000|2025-06-13 11:15:00|10814.7|10812.7|10814.7|10812.7|10817|10815|10813.9|10811.9|5965
1749813600000|2025-06-13 11:20:00|10815.5|10813.5|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|2686
1749813900000|2025-06-13 11:25:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|4195
1749814200000|2025-06-13 11:30:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10817.8|10815.8|7371
1749814500000|2025-06-13 11:35:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1788
1749814800000|2025-06-13 11:40:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|2769
1749815100000|2025-06-13 11:45:00|10819.4|10817.4|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|2293
1749815400000|2025-06-13 11:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|2028
1749815700000|2025-06-13 11:55:00|10822.5|10820.5|10824|10822|10824|10822|10822.5|10820.5|2054
1749816000000|2025-06-13 12:00:00|10823.7|10821.7|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|4096
1749816300000|2025-06-13 12:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824|10822|2780
1749816600000|2025-06-13 12:10:00|10824|10822|10829.5|10827.5|10829.5|10827.5|10824|10822|3007
1749816900000|2025-06-13 12:15:00|10829.9|10827.9|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|4037
1749817200000|2025-06-13 12:20:00|10829.5|10827.5|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|5140
1749817500000|2025-06-13 12:25:00|10828|10826|10821.7|10819.7|10828|10826|10820.9|10818.9|6418
1749817800000|2025-06-13 12:30:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10818.6|10816.6|5441
1749818100000|2025-06-13 12:35:00|10820.9|10818.9|10816.2|10814.2|10820.9|10818.9|10815.5|10813.5|6288
1749818400000|2025-06-13 12:40:00|10815.5|10813.5|10821.7|10819.7|10821.7|10819.7|10815.5|10813.5|6191
1749818700000|2025-06-13 12:45:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817.8|10815.8|6043
1749819000000|2025-06-13 12:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|5649
1749819300000|2025-06-13 12:55:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|3629
1749819600000|2025-06-13 13:00:00|10817|10815|10813.9|10811.9|10817.8|10815.8|10813.9|10811.9|9695
1749819900000|2025-06-13 13:05:00|10814.7|10812.7|10810.8|10808.8|10815.5|10813.5|10810.8|10808.8|5229
1749820200000|2025-06-13 13:10:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|6929
1749820500000|2025-06-13 13:15:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10808.4|10806.4|5410
1749820800000|2025-06-13 13:20:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|4757
1749821100000|2025-06-13 13:25:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|10384
1749821400000|2025-06-13 13:30:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|6207
1749821700000|2025-06-13 13:35:00|10808.8|10806.8|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|5975
1749822000000|2025-06-13 13:40:00|10809.2|10807.2|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|6476
1749822300000|2025-06-13 13:45:00|10809.2|10807.2|10809.2|10807.2|10810.8|10808.8|10807.6|10805.6|7490
1749822600000|2025-06-13 13:50:00|10809.6|10807.6|10810|10808|10810.8|10808.8|10808.4|10806.4|7972
1749822900000|2025-06-13 13:55:00|10810.8|10808.8|10812.7|10810.7|10813.9|10811.9|10810.8|10808.8|7755
1749823200000|2025-06-13 14:00:00|10811.5|10809.5|10810|10808|10813.1|10811.1|10809.2|10807.2|7321
1749823500000|2025-06-13 14:05:00|10809.2|10807.2|10806.9|10804.9|10810|10808|10805.3|10803.3|19257
1749823800000|2025-06-13 14:10:00|10806.5|10804.5|10803.7|10801.7|10807.6|10805.6|10803|10801|8568
1749824100000|2025-06-13 14:15:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|6110
1749824400000|2025-06-13 14:20:00|10803|10801|10801.4|10799.4|10803|10801|10800.6|10798.6|8030
1749824700000|2025-06-13 14:25:00|10800.6|10798.6|10800.6|10798.6|10801.4|10799.4|10799|10797|9313
1749825000000|2025-06-13 14:30:00|10801.4|10799.4|10800.6|10798.6|10803|10801|10799|10797|7476
1749825300000|2025-06-13 14:35:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10798.3|10796.3|5851
1749825600000|2025-06-13 14:40:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10795.9|10793.9|7425
1749825900000|2025-06-13 14:45:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|4260
1749826200000|2025-06-13 14:50:00|10796.7|10794.7|10798.3|10796.3|10799.8|10797.8|10795.9|10793.9|5393
1749826500000|2025-06-13 14:55:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|8492
1749826800000|2025-06-13 15:00:00|10801.4|10799.4|10798.3|10796.3|10801.4|10799.4|10798.3|10796.3|6399
1749827100000|2025-06-13 15:05:00|10797.5|10795.5|10799|10797|10800.6|10798.6|10797.5|10795.5|3104
1749827400000|2025-06-13 15:10:00|10798.3|10796.3|10796.7|10794.7|10799|10797|10796.7|10794.7|3413
1749827700000|2025-06-13 15:15:00|10797.5|10795.5|10796.7|10794.7|10798.3|10796.3|10796.7|10794.7|3815
1749828000000|2025-06-13 15:20:00|10795.9|10793.9|10795.1|10793.1|10796.7|10794.7|10795.1|10793.1|4987
1749828300000|2025-06-13 15:25:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|4276
1749828600000|2025-06-13 15:30:00|10793.6|10791.6|10792.8|10790.8|10794.4|10792.4|10792.8|10790.8|2661
1749828900000|2025-06-13 15:35:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|3043
1749829200000|2025-06-13 15:40:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2334
1749829500000|2025-06-13 15:45:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|2025
1749829800000|2025-06-13 15:50:00|10794.4|10792.4|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|3253
1749830100000|2025-06-13 15:55:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|5127
1749830400000|2025-06-13 16:00:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|7739
1749830700000|2025-06-13 16:05:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1553
1749831000000|2025-06-13 16:10:00|10795.9|10793.9|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|3406
1749831300000|2025-06-13 16:15:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|4447
1749831600000|2025-06-13 16:20:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|1140
1749831900000|2025-06-13 16:25:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|2318
1749832200000|2025-06-13 16:30:00|10793.2|10791.2|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|3276
1749832500000|2025-06-13 16:35:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2896
1749832800000|2025-06-13 16:40:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|2764
1749833100000|2025-06-13 16:45:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|407
1749833400000|2025-06-13 16:50:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|1201
1749833700000|2025-06-13 16:55:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|4149
1749834000000|2025-06-13 17:00:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|3660
1749834300000|2025-06-13 17:05:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|3364
1749834600000|2025-06-13 17:10:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|7289
1749834900000|2025-06-13 17:15:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|2153
1749835200000|2025-06-13 17:20:00|10792.4|10790.4|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2722
1749835500000|2025-06-13 17:25:00|10792|10790|10790.5|10788.5|10792|10790|10789.7|10787.7|1532
1749835800000|2025-06-13 17:30:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|2309
1749836100000|2025-06-13 17:35:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|2347
1749836400000|2025-06-13 17:40:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|3013
1749836700000|2025-06-13 17:45:00|10790.5|10788.5|10788.1|10786.1|10791.2|10789.2|10788.1|10786.1|4340
1749837000000|2025-06-13 17:50:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.1|10786.1|3514
1749837300000|2025-06-13 17:55:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|3311
1749837600000|2025-06-13 18:00:00|10791.2|10789.2|10792|10790|10792.8|10790.8|10791.2|10789.2|2830
1749837900000|2025-06-13 18:05:00|10791.2|10789.2|10793.6|10791.6|10794.4|10792.4|10791.2|10789.2|3803
1749838200000|2025-06-13 18:10:00|10794|10792|10795.1|10793.1|10795.9|10793.9|10793.6|10791.6|5554
1749838500000|2025-06-13 18:15:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10792.8|10790.8|4720
1749838800000|2025-06-13 18:20:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|2093
1749839100000|2025-06-13 18:25:00|10795.1|10793.1|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|3638
1749839400000|2025-06-13 18:30:00|10795.1|10793.1|10798.3|10796.3|10798.3|10796.3|10793.6|10791.6|4326
1749839700000|2025-06-13 18:35:00|10797.5|10795.5|10798.3|10796.3|10799.8|10797.8|10797.5|10795.5|5609
1749840000000|2025-06-13 18:40:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|3812
1749840300000|2025-06-13 18:45:00|10797.5|10795.5|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|3320
1749840600000|2025-06-13 18:50:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|2115
1749840900000|2025-06-13 18:55:00|10799.8|10797.8|10799|10797|10801.4|10799.4|10798.3|10796.3|6566
1749841200000|2025-06-13 19:00:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10798.3|10796.3|3941
1749841500000|2025-06-13 19:05:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|2838
1749841800000|2025-06-13 19:10:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|887
1749842100000|2025-06-13 19:15:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|3564
1749842400000|2025-06-13 19:20:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1414
1749842700000|2025-06-13 19:25:00|10801.4|10799.4|10803|10801|10803|10801|10801.4|10799.4|3431
1749843000000|2025-06-13 19:30:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|4268
1749843300000|2025-06-13 19:35:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|3323
1749843600000|2025-06-13 19:40:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803|10801|3998
1749843900000|2025-06-13 19:45:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|4034
1749844200000|2025-06-13 19:50:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2889
1749844500000|2025-06-13 19:55:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|2976
1749844800000|2025-06-13 20:00:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803.7|10801.7|8429
1749845100000|2025-06-13 20:05:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2226
1749845400000|2025-06-13 20:10:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1126
1749845700000|2025-06-13 20:15:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2987
1749846000000|2025-06-13 20:20:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|1580
1749846300000|2025-06-13 20:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1851
1749846600000|2025-06-13 20:30:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|2966
1749846900000|2025-06-13 20:35:00|||||||||562
1749847200000|2025-06-13 20:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|5030
1749847500000|2025-06-13 20:45:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|4013
1749847800000|2025-06-13 20:50:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|2009
1749848100000|2025-06-13 20:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|3063
1750024800000|2025-06-15 22:00:00|10810|10808|10799.8|10797.8|10810|10808|10798.3|10796.3|3117
1750025100000|2025-06-15 22:05:00|10799|10797|10799|10797|10801.4|10799.4|10799|10797|1725
1750025400000|2025-06-15 22:10:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10797.5|10795.5|1408
1750025700000|2025-06-15 22:15:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1008
1750026000000|2025-06-15 22:20:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|394
1750026300000|2025-06-15 22:25:00|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|10799.8|10797.8|15
1750026600000|2025-06-15 22:30:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|1133
1750026900000|2025-06-15 22:35:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|281
1750027200000|2025-06-15 22:40:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|289
1750027500000|2025-06-15 22:45:00|||||||||84
1750027800000|2025-06-15 22:50:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|291
1750028100000|2025-06-15 22:55:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|276
1750028400000|2025-06-15 23:00:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|356
1750028700000|2025-06-15 23:05:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|38
1750029000000|2025-06-15 23:10:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|1074
1750029300000|2025-06-15 23:15:00|10801.4|10799.4|10801.8|10799.8|10802.2|10800.2|10801.4|10799.4|240
1750029600000|2025-06-15 23:20:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|407
1750029900000|2025-06-15 23:25:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|23
1750030200000|2025-06-15 23:30:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|221
1750030500000|2025-06-15 23:35:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10799.8|10797.8|1117
1750030800000|2025-06-15 23:40:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.2|10798.2|299
1750031100000|2025-06-15 23:45:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|175
1750031400000|2025-06-15 23:50:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|40
1750031700000|2025-06-15 23:55:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|514
1750032000000|2025-06-16 00:00:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|488
1750032300000|2025-06-16 00:05:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|39
1750032600000|2025-06-16 00:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|347
1750032900000|2025-06-16 00:15:00|10800.6|10798.6|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|666
1750033200000|2025-06-16 00:20:00|10797.5|10795.5|10799|10797|10799|10797|10797.5|10795.5|401
1750033500000|2025-06-16 00:25:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|475
1750033800000|2025-06-16 00:30:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|1060
1750034100000|2025-06-16 00:35:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|177
1750034400000|2025-06-16 00:40:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|162
1750034700000|2025-06-16 00:45:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|277
1750035000000|2025-06-16 00:50:00|10800.2|10798.2|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|745
1750035300000|2025-06-16 00:55:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|485
1750035600000|2025-06-16 01:00:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10803|10801|712
1750035900000|2025-06-16 01:05:00|10804.9|10802.9|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|390
1750036200000|2025-06-16 01:10:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|713
1750036500000|2025-06-16 01:15:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|699
1750036800000|2025-06-16 01:20:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|488
1750037100000|2025-06-16 01:25:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|159
1750037400000|2025-06-16 01:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|247
1750037700000|2025-06-16 01:35:00|10804.1|10802.1|10803|10801|10804.1|10802.1|10803|10801|253
1750038000000|2025-06-16 01:40:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|340
1750038300000|2025-06-16 01:45:00|||||||||33
1750038600000|2025-06-16 01:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|303
1750038900000|2025-06-16 01:55:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|524
1750039200000|2025-06-16 02:00:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|597
1750039500000|2025-06-16 02:05:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|151
1750039800000|2025-06-16 02:10:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|370
1750040100000|2025-06-16 02:15:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|237
1750040400000|2025-06-16 02:20:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|775
1750040700000|2025-06-16 02:25:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|24
1750041000000|2025-06-16 02:30:00|10797.9|10795.9|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|593
1750041300000|2025-06-16 02:35:00|10797.9|10795.9|10799|10797|10799|10797|10797.9|10795.9|346
1750041600000|2025-06-16 02:40:00|||||||||1
1750041900000|2025-06-16 02:45:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|126
1750042200000|2025-06-16 02:50:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|90
1750042500000|2025-06-16 02:55:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|116
1750042800000|2025-06-16 03:00:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|81
1750043100000|2025-06-16 03:05:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|53
1750043400000|2025-06-16 03:10:00|||||||||56
1750043700000|2025-06-16 03:15:00|10798.7|10796.7|10798.3|10796.3|10798.7|10796.7|10798.3|10796.3|6
1750044000000|2025-06-16 03:20:00|||||||||5
1750044300000|2025-06-16 03:25:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|37
1750044600000|2025-06-16 03:30:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10796.7|10794.7|248
1750044900000|2025-06-16 03:35:00|10797.5|10795.5|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|476
1750045200000|2025-06-16 03:40:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|735
1750045500000|2025-06-16 03:45:00|||||||||24
1750045800000|2025-06-16 03:50:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10794|10792|566
1750046100000|2025-06-16 03:55:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|185
1750046400000|2025-06-16 04:00:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|835
1750046700000|2025-06-16 04:05:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|393
1750047000000|2025-06-16 04:10:00|||||||||9
1750047300000|2025-06-16 04:15:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|345
1750047600000|2025-06-16 04:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|72
1750047900000|2025-06-16 04:25:00|10795.5|10793.5|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|242
1750048200000|2025-06-16 04:30:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|250
1750048500000|2025-06-16 04:35:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|371
1750048800000|2025-06-16 04:40:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|586
1750049100000|2025-06-16 04:45:00|10795.5|10793.5|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|178
1750049400000|2025-06-16 04:50:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|483
1750049700000|2025-06-16 04:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|481
1750050000000|2025-06-16 05:00:00|||||||||73
1750050300000|2025-06-16 05:05:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|425
1750050600000|2025-06-16 05:10:00|||||||||10
1750050900000|2025-06-16 05:15:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|195
1750051200000|2025-06-16 05:20:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|96
1750051500000|2025-06-16 05:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|391
1750051800000|2025-06-16 05:30:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|193
1750052100000|2025-06-16 05:35:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|152
1750052400000|2025-06-16 05:40:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|105
1750052700000|2025-06-16 05:45:00|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|10795.9|10793.9|34
1750053000000|2025-06-16 05:50:00|10796.7|10794.7|10792.8|10790.8|10796.7|10794.7|10792.8|10790.8|443
1750053300000|2025-06-16 05:55:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|529
1750053600000|2025-06-16 06:00:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10791.2|10789.2|982
1750053900000|2025-06-16 06:05:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|388
1750054200000|2025-06-16 06:10:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|260
1750054500000|2025-06-16 06:15:00|10795.1|10793.1|10793.6|10791.6|10795.1|10793.1|10793.6|10791.6|140
1750054800000|2025-06-16 06:20:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|236
1750055100000|2025-06-16 06:25:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|427
1750055400000|2025-06-16 06:30:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10791.2|10789.2|1065
1750055700000|2025-06-16 06:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1900
1750056000000|2025-06-16 06:40:00|10793.6|10791.6|10792|10790|10793.6|10791.6|10791.2|10789.2|1647
1750056300000|2025-06-16 06:45:00|10792.8|10790.8|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1167
1750056600000|2025-06-16 06:50:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|777
1750056900000|2025-06-16 06:55:00|10792|10790|10788.1|10786.1|10792|10790|10788.1|10786.1|2205
1750057200000|2025-06-16 07:00:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|783
1750057500000|2025-06-16 07:05:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|727
1750057800000|2025-06-16 07:10:00|10788.1|10786.1|10785.8|10783.8|10788.1|10786.1|10785.8|10783.8|2137
1750058100000|2025-06-16 07:15:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10784.2|10782.2|1851
1750058400000|2025-06-16 07:20:00|10784.2|10782.2|10783.4|10781.4|10785|10783|10782.6|10780.6|3176
1750058700000|2025-06-16 07:25:00|10784.2|10782.2|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|3826
1750059000000|2025-06-16 07:30:00|10782.6|10780.6|10781.9|10779.9|10782.6|10780.6|10781.9|10779.9|1159
1750059300000|2025-06-16 07:35:00|10782.6|10780.6|10784.2|10782.2|10784.2|10782.2|10782.6|10780.6|573
1750059600000|2025-06-16 07:40:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10784.2|10782.2|2676
1750059900000|2025-06-16 07:45:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|524
1750060200000|2025-06-16 07:50:00|10785|10783|10787.3|10785.3|10787.3|10785.3|10784.2|10782.2|2959
1750060500000|2025-06-16 07:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1518
1750060800000|2025-06-16 08:00:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|797
1750061100000|2025-06-16 08:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1149
1750061400000|2025-06-16 08:10:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|671
1750061700000|2025-06-16 08:15:00|10788.9|10786.9|10790.5|10788.5|10790.5|10788.5|10788.9|10786.9|801
1750062000000|2025-06-16 08:20:00|10789.7|10787.7|10788.1|10786.1|10789.7|10787.7|10788.1|10786.1|721
1750062300000|2025-06-16 08:25:00|10787.7|10785.7|10788.9|10786.9|10788.9|10786.9|10787.7|10785.7|1011
1750062600000|2025-06-16 08:30:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|443
1750062900000|2025-06-16 08:35:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|324
1750063200000|2025-06-16 08:40:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|501
1750063500000|2025-06-16 08:45:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|91
1750063800000|2025-06-16 08:50:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|630
1750064100000|2025-06-16 08:55:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|979
1750064400000|2025-06-16 09:00:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|539
1750064700000|2025-06-16 09:05:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1309
1750065000000|2025-06-16 09:10:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|1265
1750065300000|2025-06-16 09:15:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10793.2|10791.2|1222
1750065600000|2025-06-16 09:20:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10794.4|10792.4|744
1750065900000|2025-06-16 09:25:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|124
1750066200000|2025-06-16 09:30:00|10795.1|10793.1|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|810
1750066500000|2025-06-16 09:35:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792|10790|1001
1750066800000|2025-06-16 09:40:00|||||||||223
1750067100000|2025-06-16 09:45:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|815
1750067400000|2025-06-16 09:50:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|312
1750067700000|2025-06-16 09:55:00|10794.4|10792.4|10797.5|10795.5|10797.5|10795.5|10794.4|10792.4|1680
1750068000000|2025-06-16 10:00:00|10796.7|10794.7|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1997
1750068300000|2025-06-16 10:05:00|10795.9|10793.9|10794.4|10792.4|10795.9|10793.9|10793.6|10791.6|832
1750068600000|2025-06-16 10:10:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|1284
1750068900000|2025-06-16 10:15:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|405
1750069200000|2025-06-16 10:20:00|10795.9|10793.9|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|32
1750069500000|2025-06-16 10:25:00|10795.9|10793.9|10796.7|10794.7|10796.7|10794.7|10795.9|10793.9|2231
1750069800000|2025-06-16 10:30:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|380
1750070100000|2025-06-16 10:35:00|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|10796.7|10794.7|50
1750070400000|2025-06-16 10:40:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.1|10793.1|1542
1750070700000|2025-06-16 10:45:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|934
1750071000000|2025-06-16 10:50:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|1574
1750071300000|2025-06-16 10:55:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10797.5|10795.5|1227
1750071600000|2025-06-16 11:00:00|10799.8|10797.8|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|1071
1750071900000|2025-06-16 11:05:00|10799|10797|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|909
1750072200000|2025-06-16 11:10:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|996
1750072500000|2025-06-16 11:15:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1713
1750072800000|2025-06-16 11:20:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|761
1750073100000|2025-06-16 11:25:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10795.1|10793.1|753
1750073400000|2025-06-16 11:30:00|10795.1|10793.1|10795.1|10793.1|10795.9|10793.9|10795.1|10793.1|418
1750073700000|2025-06-16 11:35:00|10794.4|10792.4|10795.1|10793.1|10795.9|10793.9|10794.4|10792.4|1184
1750074000000|2025-06-16 11:40:00|10795.9|10793.9|10792.8|10790.8|10795.9|10793.9|10792|10790|2219
1750074300000|2025-06-16 11:45:00|10792|10790|10792|10790|10793.6|10791.6|10791.2|10789.2|914
1750074600000|2025-06-16 11:50:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10790.5|10788.5|395
1750074900000|2025-06-16 11:55:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|2027
1750075200000|2025-06-16 12:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|2194
1750075500000|2025-06-16 12:05:00|10788.1|10786.1|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|587
1750075800000|2025-06-16 12:10:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.1|10786.1|1886
1750076100000|2025-06-16 12:15:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1835
1750076400000|2025-06-16 12:20:00|10791.2|10789.2|10795.1|10793.1|10795.1|10793.1|10791.2|10789.2|4116
1750076700000|2025-06-16 12:25:00|10793.6|10791.6|10795.1|10793.1|10795.1|10793.1|10792|10790|3963
1750077000000|2025-06-16 12:30:00|10795.9|10793.9|10795.1|10793.1|10797.5|10795.5|10794.4|10792.4|2863
1750077300000|2025-06-16 12:35:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|3246
1750077600000|2025-06-16 12:40:00|10796.7|10794.7|10793.6|10791.6|10796.7|10794.7|10792|10790|2796
1750077900000|2025-06-16 12:45:00|10792.8|10790.8|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|2448
1750078200000|2025-06-16 12:50:00|10795.9|10793.9|10799.8|10797.8|10800.6|10798.6|10794.4|10792.4|3929
1750078500000|2025-06-16 12:55:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|2723
1750078800000|2025-06-16 13:00:00|10798.3|10796.3|10796.7|10794.7|10800.6|10798.6|10796.7|10794.7|5238
1750079100000|2025-06-16 13:05:00|10797.5|10795.5|10795.9|10793.9|10797.5|10795.5|10794.4|10792.4|2967
1750079400000|2025-06-16 13:10:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10794.4|10792.4|1040
1750079700000|2025-06-16 13:15:00|10793.6|10791.6|10796.7|10794.7|10797.5|10795.5|10793.6|10791.6|1825
1750080000000|2025-06-16 13:20:00|10797.5|10795.5|10798.3|10796.3|10800.6|10798.6|10796.7|10794.7|4526
1750080300000|2025-06-16 13:25:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.9|10793.9|1192
1750080600000|2025-06-16 13:30:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|2685
1750080900000|2025-06-16 13:35:00|10792.8|10790.8|10792.8|10790.8|10795.1|10793.1|10792.8|10790.8|5053
1750081200000|2025-06-16 13:40:00|10793.6|10791.6|10795.1|10793.1|10795.9|10793.9|10791.2|10789.2|3613
1750081500000|2025-06-16 13:45:00|10794.4|10792.4|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|3039
1750081800000|2025-06-16 13:50:00|10794.4|10792.4|10800.6|10798.6|10800.6|10798.6|10793.6|10791.6|4658
1750082100000|2025-06-16 13:55:00|10799.8|10797.8|10803.7|10801.7|10803.7|10801.7|10799.8|10797.8|7677
1750082400000|2025-06-16 14:00:00|10803|10801|10803|10801|10806.1|10804.1|10803|10801|5885
1750082700000|2025-06-16 14:05:00|10803.7|10801.7|10801.4|10799.4|10804.5|10802.5|10799.8|10797.8|5773
1750083000000|2025-06-16 14:10:00|10800.6|10798.6|10801.4|10799.4|10803|10801|10800.6|10798.6|1734
1750083300000|2025-06-16 14:15:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|3086
1750083600000|2025-06-16 14:20:00|10802.6|10800.6|10804.5|10802.5|10805.3|10803.3|10802.2|10800.2|2526
1750083900000|2025-06-16 14:25:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|3574
1750084200000|2025-06-16 14:30:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10804.5|10802.5|2668
1750084500000|2025-06-16 14:35:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|3675
1750084800000|2025-06-16 14:40:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10803.7|10801.7|3972
1750085100000|2025-06-16 14:45:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10803.7|10801.7|2563
1750085400000|2025-06-16 14:50:00|10806.1|10804.1|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|937
1750085700000|2025-06-16 14:55:00|10805.3|10803.3|10802.2|10800.2|10805.3|10803.3|10802.2|10800.2|3016
1750086000000|2025-06-16 15:00:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2249
1750086300000|2025-06-16 15:05:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|1723
1750086600000|2025-06-16 15:10:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|4467
1750086900000|2025-06-16 15:15:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10802.2|10800.2|3801
1750087200000|2025-06-16 15:20:00|10803.7|10801.7|10803|10801|10805.3|10803.3|10803|10801|1423
1750087500000|2025-06-16 15:25:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|2017
1750087800000|2025-06-16 15:30:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|2267
1750088100000|2025-06-16 15:35:00|10803|10801|10807.6|10805.6|10807.6|10805.6|10802.2|10800.2|2461
1750088400000|2025-06-16 15:40:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1625
1750088700000|2025-06-16 15:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|2691
1750089000000|2025-06-16 15:50:00|10806.9|10804.9|10807.3|10805.3|10807.6|10805.6|10806.9|10804.9|2196
1750089300000|2025-06-16 15:55:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|2568
1750089600000|2025-06-16 16:00:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|1409
1750089900000|2025-06-16 16:05:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|933
1750090200000|2025-06-16 16:10:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803|10801|1628
1750090500000|2025-06-16 16:15:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|1090
1750090800000|2025-06-16 16:20:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|1159
1750091100000|2025-06-16 16:25:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1268
1750091400000|2025-06-16 16:30:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|648
1750091700000|2025-06-16 16:35:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|926
1750092000000|2025-06-16 16:40:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|1879
1750092300000|2025-06-16 16:45:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1373
1750092600000|2025-06-16 16:50:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|926
1750092900000|2025-06-16 16:55:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|2009
1750093200000|2025-06-16 17:00:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|2766
1750093500000|2025-06-16 17:05:00|10801.4|10799.4|10799|10797|10802.2|10800.2|10799|10797|1740
1750093800000|2025-06-16 17:10:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|1552
1750094100000|2025-06-16 17:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|648
1750094400000|2025-06-16 17:20:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10797.5|10795.5|1010
1750094700000|2025-06-16 17:25:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|1057
1750095000000|2025-06-16 17:30:00|10797.1|10795.1|10795.1|10793.1|10797.5|10795.5|10795.1|10793.1|1469
1750095300000|2025-06-16 17:35:00|||||||||1038
1750095600000|2025-06-16 17:40:00|10795.9|10793.9|10793.6|10791.6|10795.9|10793.9|10793.6|10791.6|1615
1750095900000|2025-06-16 17:45:00|10794.4|10792.4|10795.1|10793.1|10795.1|10793.1|10792.8|10790.8|1780
1750096200000|2025-06-16 17:50:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1970
1750096500000|2025-06-16 17:55:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|919
1750096800000|2025-06-16 18:00:00|10794.8|10792.8|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|2264
1750097100000|2025-06-16 18:05:00|10795.1|10793.1|10794.4|10792.4|10795.9|10793.9|10794.4|10792.4|887
1750097400000|2025-06-16 18:10:00|10795.1|10793.1|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|2345
1750097700000|2025-06-16 18:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|1813
1750098000000|2025-06-16 18:20:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|1414
1750098300000|2025-06-16 18:25:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|1000
1750098600000|2025-06-16 18:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792|10790|1631
1750098900000|2025-06-16 18:35:00|10792|10790|10795.1|10793.1|10795.1|10793.1|10792|10790|1338
1750099200000|2025-06-16 18:40:00|10795.9|10793.9|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1992
1750099500000|2025-06-16 18:45:00|10795.1|10793.1|10795.9|10793.9|10795.9|10793.9|10794.4|10792.4|2192
1750099800000|2025-06-16 18:50:00|10796.7|10794.7|10795.9|10793.9|10796.7|10794.7|10795.9|10793.9|1091
1750100100000|2025-06-16 18:55:00|10795.1|10793.1|10792.8|10790.8|10795.9|10793.9|10792.8|10790.8|4332
1750100400000|2025-06-16 19:00:00|10793.6|10791.6|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|5903
1750100700000|2025-06-16 19:05:00|10792|10790|10792.8|10790.8|10793.6|10791.6|10792|10790|1511
1750101000000|2025-06-16 19:10:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10791.2|10789.2|1282
1750101300000|2025-06-16 19:15:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|2328
1750101600000|2025-06-16 19:20:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|816
1750101900000|2025-06-16 19:25:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10792|10790|534
1750102200000|2025-06-16 19:30:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|2930
1750102500000|2025-06-16 19:35:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|2429
1750102800000|2025-06-16 19:40:00|10792|10790|10792|10790|10792.8|10790.8|10792|10790|527
1750103100000|2025-06-16 19:45:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10792|10790|2961
1750103400000|2025-06-16 19:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|379
1750103700000|2025-06-16 19:55:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|5286
1750104000000|2025-06-16 20:00:00|10792|10790|10792|10790|10792.8|10790.8|10791.2|10789.2|4904
1750104300000|2025-06-16 20:05:00|10792.8|10790.8|10794.4|10792.4|10794.4|10792.4|10792.8|10790.8|4638
1750104600000|2025-06-16 20:10:00|10793.6|10791.6|10794.4|10792.4|10794.4|10792.4|10793.6|10791.6|998
1750104900000|2025-06-16 20:15:00|10793.6|10791.6|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2077
1750105200000|2025-06-16 20:20:00|||||||||793
1750105500000|2025-06-16 20:25:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|1045
1750105800000|2025-06-16 20:30:00|10792.8|10790.8|10792.8|10790.8|10793.6|10791.6|10792.8|10790.8|2165
1750106100000|2025-06-16 20:35:00|10792|10790|10793.6|10791.6|10793.6|10791.6|10792|10790|326
1750106400000|2025-06-16 20:40:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|2290
1750106700000|2025-06-16 20:45:00|10794.4|10792.4|10793.6|10791.6|10794.4|10792.4|10792.8|10790.8|1567
1750107000000|2025-06-16 20:50:00|10792.8|10790.8|10793.6|10791.6|10793.6|10791.6|10792.8|10790.8|2041
1750107300000|2025-06-16 20:55:00|10793.2|10791.2|10794.4|10792.4|10794.4|10792.4|10793.2|10791.2|1086
1750111200000|2025-06-16 22:00:00|10793.6|10791.6|10793.6|10791.6|10794.4|10792.4|10793.6|10791.6|417
1750111500000|2025-06-16 22:05:00|||||||||151
1750111800000|2025-06-16 22:10:00|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|10794.4|10792.4|129
1750112100000|2025-06-16 22:15:00|||||||||138
1750112400000|2025-06-16 22:20:00|||||||||6
1750112700000|2025-06-16 22:25:00|||||||||1
1750113000000|2025-06-16 22:30:00|10795.1|10793.1|10798.3|10796.3|10799|10797|10795.1|10793.1|3754
1750113300000|2025-06-16 22:35:00|10799|10797|10799|10797|10799|10797|10797.5|10795.5|352
1750113600000|2025-06-16 22:40:00|10799.8|10797.8|10799.8|10797.8|10802.2|10800.2|10799|10797|2124
1750113900000|2025-06-16 22:45:00|10799|10797|10799.8|10797.8|10800.6|10798.6|10799|10797|655
1750114200000|2025-06-16 22:50:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|403
1750114500000|2025-06-16 22:55:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|144
1750114800000|2025-06-16 23:00:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|500
1750115100000|2025-06-16 23:05:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10798.3|10796.3|154
1750115400000|2025-06-16 23:10:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|1245
1750115700000|2025-06-16 23:15:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|107
1750116000000|2025-06-16 23:20:00|10800.6|10798.6|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|758
1750116300000|2025-06-16 23:25:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|322
1750116600000|2025-06-16 23:30:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|218
1750116900000|2025-06-16 23:35:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|674
1750117200000|2025-06-16 23:40:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|138
1750117500000|2025-06-16 23:45:00|10799.8|10797.8|10803|10801|10803|10801|10799.8|10797.8|448
1750117800000|2025-06-16 23:50:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|578
1750118100000|2025-06-16 23:55:00|10803|10801|10803|10801|10803|10801|10801.4|10799.4|1006
1750118400000|2025-06-17 00:00:00|10802.6|10800.6|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|1038
1750118700000|2025-06-17 00:05:00|10803|10801|10805.3|10803.3|10806.1|10804.1|10803|10801|1302
1750119000000|2025-06-17 00:10:00|10804.5|10802.5|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|492
1750119300000|2025-06-17 00:15:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803.7|10801.7|654
1750119600000|2025-06-17 00:20:00|10805.3|10803.3|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|601
1750119900000|2025-06-17 00:25:00|10803.7|10801.7|10803|10801|10805.3|10803.3|10803|10801|268
1750120200000|2025-06-17 00:30:00|10803.3|10801.3|10805.3|10803.3|10805.3|10803.3|10803|10801|1411
1750120500000|2025-06-17 00:35:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|1138
1750120800000|2025-06-17 00:40:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|324
1750121100000|2025-06-17 00:45:00|10804.1|10802.1|10803.7|10801.7|10804.5|10802.5|10803.3|10801.3|442
1750121400000|2025-06-17 00:50:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|803
1750121700000|2025-06-17 00:55:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|761
1750122000000|2025-06-17 01:00:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|890
1750122300000|2025-06-17 01:05:00|10803|10801|10805.3|10803.3|10805.3|10803.3|10802.2|10800.2|560
1750122600000|2025-06-17 01:10:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|947
1750122900000|2025-06-17 01:15:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1114
1750123200000|2025-06-17 01:20:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|273
1750123500000|2025-06-17 01:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|1182
1750123800000|2025-06-17 01:30:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|565
1750124100000|2025-06-17 01:35:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|823
1750124400000|2025-06-17 01:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|716
1750124700000|2025-06-17 01:45:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|821
1750125000000|2025-06-17 01:50:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|181
1750125300000|2025-06-17 01:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|452
1750125600000|2025-06-17 02:00:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|194
1750125900000|2025-06-17 02:05:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|477
1750126200000|2025-06-17 02:10:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|101
1750126500000|2025-06-17 02:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|314
1750126800000|2025-06-17 02:20:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|145
1750127100000|2025-06-17 02:25:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|826
1750127400000|2025-06-17 02:30:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|740
1750127700000|2025-06-17 02:35:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|661
1750128000000|2025-06-17 02:40:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|156
1750128300000|2025-06-17 02:45:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|288
1750128600000|2025-06-17 02:50:00|10804.5|10802.5|10802.2|10800.2|10804.5|10802.5|10800.6|10798.6|803
1750128900000|2025-06-17 02:55:00|10803|10801|10801.4|10799.4|10803|10801|10801.4|10799.4|340
1750129200000|2025-06-17 03:00:00|10802.2|10800.2|10803.7|10801.7|10803.7|10801.7|10801.4|10799.4|293
1750129500000|2025-06-17 03:05:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|569
1750129800000|2025-06-17 03:10:00|||||||||194
1750130100000|2025-06-17 03:15:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|351
1750130400000|2025-06-17 03:20:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|373
1750130700000|2025-06-17 03:25:00|10804.1|10802.1|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|744
1750131000000|2025-06-17 03:30:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|525
1750131300000|2025-06-17 03:35:00|10803.3|10801.3|10803|10801|10803.7|10801.7|10803|10801|245
1750131600000|2025-06-17 03:40:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|343
1750131900000|2025-06-17 03:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10802.2|10800.2|352
1750132200000|2025-06-17 03:50:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|509
1750132500000|2025-06-17 03:55:00|10803.3|10801.3|10803.3|10801.3|10803.7|10801.7|10803|10801|428
1750132800000|2025-06-17 04:00:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|21
1750133100000|2025-06-17 04:05:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|382
1750133400000|2025-06-17 04:10:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|737
1750133700000|2025-06-17 04:15:00|10801.4|10799.4|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|109
1750134000000|2025-06-17 04:20:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|400
1750134300000|2025-06-17 04:25:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|55
1750134600000|2025-06-17 04:30:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|96
1750134900000|2025-06-17 04:35:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|132
1750135200000|2025-06-17 04:40:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799.8|10797.8|163
1750135500000|2025-06-17 04:45:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|176
1750136100000|2025-06-17 04:55:00|10799|10797|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|1020
1750136400000|2025-06-17 05:00:00|10797.5|10795.5|10797.5|10795.5|10797.5|10795.5|10796.7|10794.7|749
1750136700000|2025-06-17 05:05:00|10797.9|10795.9|10798.3|10796.3|10798.3|10796.3|10797.5|10795.5|223
1750137000000|2025-06-17 05:10:00|||||||||258
1750137300000|2025-06-17 05:15:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|806
1750137600000|2025-06-17 05:20:00|10799.4|10797.4|10799.4|10797.4|10799.8|10797.8|10799|10797|351
1750137900000|2025-06-17 05:25:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|53
1750138200000|2025-06-17 05:30:00|10800.2|10798.2|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|127
1750138500000|2025-06-17 05:35:00|10800.2|10798.2|10799.8|10797.8|10800.2|10798.2|10799|10797|109
1750138800000|2025-06-17 05:40:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|221
1750139100000|2025-06-17 05:45:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|99
1750139400000|2025-06-17 05:50:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|742
1750139700000|2025-06-17 05:55:00|10800.2|10798.2|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|286
1750140000000|2025-06-17 06:00:00|10799|10797|10799|10797|10799.8|10797.8|10797.5|10795.5|1397
1750140300000|2025-06-17 06:05:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|463
1750140600000|2025-06-17 06:10:00|10799|10797|10798.3|10796.3|10799|10797|10798.3|10796.3|828
1750140900000|2025-06-17 06:15:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|342
1750141200000|2025-06-17 06:20:00|10798.3|10796.3|10799|10797|10799.8|10797.8|10797.5|10795.5|647
1750141500000|2025-06-17 06:25:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|1419
1750141800000|2025-06-17 06:30:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|418
1750142100000|2025-06-17 06:35:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|623
1750142400000|2025-06-17 06:40:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10799|10797|1206
1750142700000|2025-06-17 06:45:00|10802.2|10800.2|10803|10801|10803|10801|10801.4|10799.4|553
1750143000000|2025-06-17 06:50:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10802.2|10800.2|824
1750143300000|2025-06-17 06:55:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|819
1750143600000|2025-06-17 07:00:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|1927
1750143900000|2025-06-17 07:05:00|10800.6|10798.6|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|486
1750144200000|2025-06-17 07:10:00|10801.4|10799.4|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|916
1750144500000|2025-06-17 07:15:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799.8|10797.8|170
1750144800000|2025-06-17 07:20:00|10801.4|10799.4|10803|10801|10803|10801|10799.8|10797.8|807
1750145100000|2025-06-17 07:25:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803|10801|1234
1750145400000|2025-06-17 07:30:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1466
1750145700000|2025-06-17 07:35:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|492
1750146000000|2025-06-17 07:40:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1177
1750146300000|2025-06-17 07:45:00|10803.7|10801.7|10803.7|10801.7|10805.3|10803.3|10803|10801|789
1750146600000|2025-06-17 07:50:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|875
1750146900000|2025-06-17 07:55:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1505
1750147200000|2025-06-17 08:00:00|10804.5|10802.5|10799.8|10797.8|10804.5|10802.5|10799.8|10797.8|2068
1750147500000|2025-06-17 08:05:00|10800.6|10798.6|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1014
1750147800000|2025-06-17 08:10:00|10799|10797|10799.8|10797.8|10799.8|10797.8|10799|10797|922
1750148100000|2025-06-17 08:15:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|593
1750148400000|2025-06-17 08:20:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10800.6|10798.6|1170
1750148700000|2025-06-17 08:25:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|450
1750149000000|2025-06-17 08:30:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10799.8|10797.8|588
1750149300000|2025-06-17 08:35:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|138
1750149600000|2025-06-17 08:40:00|10801|10799|10800.6|10798.6|10801|10799|10800.2|10798.2|647
1750149900000|2025-06-17 08:45:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|74
1750150200000|2025-06-17 08:50:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|1610
1750150500000|2025-06-17 08:55:00|10800.6|10798.6|10799.8|10797.8|10802.2|10800.2|10799.8|10797.8|746
1750150800000|2025-06-17 09:00:00|10799|10797|10803|10801|10803|10801|10799|10797|1036
1750151100000|2025-06-17 09:05:00|10802.2|10800.2|10800.6|10798.6|10803|10801|10800.6|10798.6|1730
1750151400000|2025-06-17 09:10:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|561
1750151700000|2025-06-17 09:15:00|10801|10799|10802.2|10800.2|10803|10801|10801|10799|537
1750152000000|2025-06-17 09:20:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|783
1750152300000|2025-06-17 09:25:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10803|10801|746
1750152600000|2025-06-17 09:30:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10802.2|10800.2|287
1750152900000|2025-06-17 09:35:00|10801.8|10799.8|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|225
1750153200000|2025-06-17 09:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|134
1750153500000|2025-06-17 09:45:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|563
1750153800000|2025-06-17 09:50:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|643
1750154100000|2025-06-17 09:55:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|659
1750154400000|2025-06-17 10:00:00|10805.3|10803.3|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1473
1750154700000|2025-06-17 10:05:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|277
1750155000000|2025-06-17 10:10:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|649
1750155300000|2025-06-17 10:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|407
1750155600000|2025-06-17 10:20:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|595
1750155900000|2025-06-17 10:25:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|258
1750156200000|2025-06-17 10:30:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1073
1750156500000|2025-06-17 10:35:00|10805.7|10803.7|10807.6|10805.6|10807.6|10805.6|10805.7|10803.7|3396
1750156800000|2025-06-17 10:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|526
1750157100000|2025-06-17 10:45:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|993
1750157400000|2025-06-17 10:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|1702
1750157700000|2025-06-17 10:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|957
1750158000000|2025-06-17 11:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|1628
1750158300000|2025-06-17 11:05:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|974
1750158600000|2025-06-17 11:10:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|3201
1750158900000|2025-06-17 11:15:00|||||||||1659
1750159200000|2025-06-17 11:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|877
1750159500000|2025-06-17 11:25:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|3668
1750159800000|2025-06-17 11:30:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|4279
1750160100000|2025-06-17 11:35:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10810.8|10808.8|3260
1750160400000|2025-06-17 11:40:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810.8|10808.8|3732
1750160700000|2025-06-17 11:45:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2817
1750161000000|2025-06-17 11:50:00|10815.5|10813.5|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|1749
1750161300000|2025-06-17 11:55:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|1543
1750161600000|2025-06-17 12:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|972
1750161900000|2025-06-17 12:05:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|3348
1750162200000|2025-06-17 12:10:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1269
1750162500000|2025-06-17 12:15:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|5558
1750162800000|2025-06-17 12:20:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|3329
1750163100000|2025-06-17 12:25:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10810.8|10808.8|8382
1750163400000|2025-06-17 12:30:00|10814.3|10812.3|10813.9|10811.9|10824.8|10822.8|10808.4|10806.4|11924
1750163700000|2025-06-17 12:35:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10808.4|10806.4|7022
1750164000000|2025-06-17 12:40:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|5344
1750164300000|2025-06-17 12:45:00|10810.8|10808.8|10806.9|10804.9|10812.3|10810.3|10806.9|10804.9|3800
1750164600000|2025-06-17 12:50:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|4686
1750164900000|2025-06-17 12:55:00|10805.3|10803.3|10801.4|10799.4|10805.3|10803.3|10801.4|10799.4|3669
1750165200000|2025-06-17 13:00:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10801.4|10799.4|5833
1750165500000|2025-06-17 13:05:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|4672
1750165800000|2025-06-17 13:10:00|10804.5|10802.5|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|9218
1750166100000|2025-06-17 13:15:00|10806.9|10804.9|10804.5|10802.5|10808.4|10806.4|10804.5|10802.5|6550
1750166400000|2025-06-17 13:20:00|10803.7|10801.7|10803|10801|10806.1|10804.1|10803|10801|3939
1750166700000|2025-06-17 13:25:00|10802.2|10800.2|10804.5|10802.5|10805.3|10803.3|10802.2|10800.2|3779
1750167000000|2025-06-17 13:30:00|10805.3|10803.3|10803.7|10801.7|10805.3|10803.3|10803|10801|2196
1750167300000|2025-06-17 13:35:00|10803|10801|10802.2|10800.2|10804.5|10802.5|10802.2|10800.2|2839
1750167600000|2025-06-17 13:40:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|4792
1750167900000|2025-06-17 13:45:00|10802.2|10800.2|10799.8|10797.8|10802.2|10800.2|10798.3|10796.3|3678
1750168200000|2025-06-17 13:50:00|10799|10797|10799|10797|10799.8|10797.8|10798.3|10796.3|2631
1750168500000|2025-06-17 13:55:00|10798.3|10796.3|10799|10797|10799|10797|10796.7|10794.7|4234
1750168800000|2025-06-17 14:00:00|10798.3|10796.3|10794.4|10792.4|10799|10797|10794.4|10792.4|4950
1750169100000|2025-06-17 14:05:00|10793.6|10791.6|10796.7|10794.7|10796.7|10794.7|10793.6|10791.6|2918
1750169400000|2025-06-17 14:10:00|10795.9|10793.9|10797.5|10795.5|10797.5|10795.5|10795.9|10793.9|3023
1750169700000|2025-06-17 14:15:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10796.7|10794.7|2063
1750170000000|2025-06-17 14:20:00|10798.3|10796.3|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|3707
1750170300000|2025-06-17 14:25:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|2212
1750170600000|2025-06-17 14:30:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10797.5|10795.5|2749
1750170900000|2025-06-17 14:35:00|10799|10797|10794.4|10792.4|10799|10797|10794.4|10792.4|2424
1750171200000|2025-06-17 14:40:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|4993
1750171500000|2025-06-17 14:45:00|10794.4|10792.4|10794.4|10792.4|10795.1|10793.1|10793.6|10791.6|1689
1750171800000|2025-06-17 14:50:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|4205
1750172100000|2025-06-17 14:55:00|10797.5|10795.5|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|2916
1750172400000|2025-06-17 15:00:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|4137
1750172700000|2025-06-17 15:05:00|10799|10797|10800.6|10798.6|10800.6|10798.6|10799|10797|3808
1750173000000|2025-06-17 15:10:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|5767
1750173300000|2025-06-17 15:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|3660
1750173600000|2025-06-17 15:20:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|2939
1750173900000|2025-06-17 15:25:00|10803.7|10801.7|10803|10801|10804.5|10802.5|10803|10801|3802
1750174200000|2025-06-17 15:30:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|1420
1750174500000|2025-06-17 15:35:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803|10801|1439
1750174800000|2025-06-17 15:40:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|875
1750175100000|2025-06-17 15:45:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|2355
1750175400000|2025-06-17 15:50:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|1202
1750175700000|2025-06-17 15:55:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10802.2|10800.2|1288
1750176000000|2025-06-17 16:00:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1191
1750176300000|2025-06-17 16:05:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|826
1750176600000|2025-06-17 16:10:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1108
1750176900000|2025-06-17 16:15:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|1084
1750177200000|2025-06-17 16:20:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|3724
1750177500000|2025-06-17 16:25:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|1465
1750177800000|2025-06-17 16:30:00|10807.6|10805.6|10810|10808|10810|10808|10807.6|10805.6|3576
1750178100000|2025-06-17 16:35:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|5185
1750178400000|2025-06-17 16:40:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|7082
1750178700000|2025-06-17 16:45:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10808.4|10806.4|4347
1750179000000|2025-06-17 16:50:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|1877
1750179300000|2025-06-17 16:55:00|10810|10808|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|2148
1750179600000|2025-06-17 17:00:00|10807.6|10805.6|10806.9|10804.9|10809.2|10807.2|10806.9|10804.9|9688
1750179900000|2025-06-17 17:05:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10806.9|10804.9|1950
1750180200000|2025-06-17 17:10:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|3366
1750180500000|2025-06-17 17:15:00|10807.6|10805.6|10808.4|10806.4|10810|10808|10807.6|10805.6|4630
1750180800000|2025-06-17 17:20:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|4077
1750181100000|2025-06-17 17:25:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1776
1750181400000|2025-06-17 17:30:00|10808.4|10806.4|10810|10808|10810.8|10808.8|10807.6|10805.6|3977
1750181700000|2025-06-17 17:35:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10808.4|10806.4|4336
1750182000000|2025-06-17 17:40:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810|10808|3296
1750182300000|2025-06-17 17:45:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|7511
1750182600000|2025-06-17 17:50:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|8907
1750182900000|2025-06-17 17:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|3885
1750183200000|2025-06-17 18:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|4386
1750183500000|2025-06-17 18:05:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2514
1750183800000|2025-06-17 18:10:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|2965
1750184100000|2025-06-17 18:15:00|10812.3|10810.3|10815.5|10813.5|10816.2|10814.2|10812.3|10810.3|4925
1750184400000|2025-06-17 18:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|3115
1750184700000|2025-06-17 18:25:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|4480
1750185000000|2025-06-17 18:30:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|2478
1750185300000|2025-06-17 18:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2437
1750185600000|2025-06-17 18:40:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3405
1750185900000|2025-06-17 18:45:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|3158
1750186200000|2025-06-17 18:50:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1962
1750186500000|2025-06-17 18:55:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|4225
1750186800000|2025-06-17 19:00:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1428
1750187100000|2025-06-17 19:05:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1224
1750187400000|2025-06-17 19:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|2217
1750187700000|2025-06-17 19:15:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2401
1750188000000|2025-06-17 19:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|2361
1750188300000|2025-06-17 19:25:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|4172
1750188600000|2025-06-17 19:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2155
1750188900000|2025-06-17 19:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2377
1750189200000|2025-06-17 19:40:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2329
1750189500000|2025-06-17 19:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|918
1750189800000|2025-06-17 19:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3977
1750190100000|2025-06-17 19:55:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|3704
1750190400000|2025-06-17 20:00:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|4525
1750190700000|2025-06-17 20:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1407
1750191000000|2025-06-17 20:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|3212
1750191300000|2025-06-17 20:15:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1516
1750191600000|2025-06-17 20:20:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|744
1750191900000|2025-06-17 20:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2014
1750192200000|2025-06-17 20:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2983
1750192500000|2025-06-17 20:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2572
1750192800000|2025-06-17 20:40:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|854
1750193100000|2025-06-17 20:45:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|2729
1750193400000|2025-06-17 20:50:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1965
1750193700000|2025-06-17 20:55:00|10811.9|10809.9|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|1872
1750197600000|2025-06-17 22:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|697
1750197900000|2025-06-17 22:05:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|250
1750198200000|2025-06-17 22:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|299
1750198500000|2025-06-17 22:15:00|||||||||307
1750198800000|2025-06-17 22:20:00|||||||||102
1750199100000|2025-06-17 22:25:00|||||||||169
1750199400000|2025-06-17 22:30:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|196
1750199700000|2025-06-17 22:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|271
1750200000000|2025-06-17 22:40:00|||||||||2
1750200300000|2025-06-17 22:45:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|459
1750200600000|2025-06-17 22:50:00|10812.7|10810.7|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|165
1750200900000|2025-06-17 22:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|66
1750201200000|2025-06-17 23:00:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|376
1750201500000|2025-06-17 23:05:00|||||||||12
1750201800000|2025-06-17 23:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|255
1750202100000|2025-06-17 23:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|21
1750202700000|2025-06-17 23:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|532
1750203000000|2025-06-17 23:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|1912
1750203300000|2025-06-17 23:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|296
1750203600000|2025-06-17 23:40:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|841
1750203900000|2025-06-17 23:45:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|149
1750204200000|2025-06-17 23:50:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|5173
1750204500000|2025-06-17 23:55:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|778
1750204800000|2025-06-18 00:00:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|499
1750205100000|2025-06-18 00:05:00|10811.2|10809.2|10811.5|10809.5|10818.2|10816.2|10809.2|10807.2|5319
1750205400000|2025-06-18 00:10:00|10812.3|10810.3|10812.3|10810.3|10815.5|10813.5|10811.5|10809.5|1177
1750205700000|2025-06-18 00:15:00|10812.7|10810.7|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|1122
1750206000000|2025-06-18 00:20:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810|10808|327
1750206300000|2025-06-18 00:25:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|609
1750206600000|2025-06-18 00:30:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|377
1750206900000|2025-06-18 00:35:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|258
1750207200000|2025-06-18 00:40:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10808.4|10806.4|576
1750207500000|2025-06-18 00:45:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|807
1750207800000|2025-06-18 00:50:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|244
1750208100000|2025-06-18 00:55:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|284
1750208400000|2025-06-18 01:00:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|410
1750208700000|2025-06-18 01:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|453
1750209000000|2025-06-18 01:10:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|324
1750209300000|2025-06-18 01:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|564
1750209600000|2025-06-18 01:20:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|30
1750209900000|2025-06-18 01:25:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|206
1750210200000|2025-06-18 01:30:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|232
1750210500000|2025-06-18 01:35:00|10809.2|10807.2|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|1129
1750210800000|2025-06-18 01:40:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|540
1750211100000|2025-06-18 01:45:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|381
1750211400000|2025-06-18 01:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|381
1750211700000|2025-06-18 01:55:00|||||||||124
1750212000000|2025-06-18 02:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|108
1750212300000|2025-06-18 02:05:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810|10808|143
1750212600000|2025-06-18 02:10:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|330
1750212900000|2025-06-18 02:15:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|168
1750213200000|2025-06-18 02:20:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|117
1750213500000|2025-06-18 02:25:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|297
1750213800000|2025-06-18 02:30:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|79
1750214100000|2025-06-18 02:35:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|414
1750214400000|2025-06-18 02:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.4|10808.4|87
1750214700000|2025-06-18 02:45:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|65
1750215000000|2025-06-18 02:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|66
1750215600000|2025-06-18 03:00:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|274
1750215900000|2025-06-18 03:05:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|883
1750216200000|2025-06-18 03:10:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|571
1750216500000|2025-06-18 03:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|141
1750216800000|2025-06-18 03:20:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|56
1750217100000|2025-06-18 03:25:00|10808.4|10806.4|10808.8|10806.8|10809.2|10807.2|10808.4|10806.4|209
1750217400000|2025-06-18 03:30:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|30
1750217700000|2025-06-18 03:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|150
1750218000000|2025-06-18 03:40:00|||||||||223
1750218300000|2025-06-18 03:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|180
1750218600000|2025-06-18 03:50:00|||||||||87
1750218900000|2025-06-18 03:55:00|||||||||1
1750219200000|2025-06-18 04:00:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|80
1750219500000|2025-06-18 04:05:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|94
1750219800000|2025-06-18 04:10:00|10809.6|10807.6|10809.2|10807.2|10809.6|10807.6|10809.2|10807.2|22
1750220100000|2025-06-18 04:15:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|58
1750220400000|2025-06-18 04:20:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10809.2|10807.2|267
1750220700000|2025-06-18 04:25:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|32
1750221000000|2025-06-18 04:30:00|10809.2|10807.2|10807.6|10805.6|10810|10808|10807.6|10805.6|88
1750221300000|2025-06-18 04:35:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|125
1750221600000|2025-06-18 04:40:00|||||||||8
1750221900000|2025-06-18 04:45:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|609
1750222200000|2025-06-18 04:50:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|154
1750222500000|2025-06-18 04:55:00|||||||||166
1750222800000|2025-06-18 05:00:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|457
1750223100000|2025-06-18 05:05:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|410
1750223400000|2025-06-18 05:10:00|||||||||267
1750223700000|2025-06-18 05:15:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|52
1750224000000|2025-06-18 05:20:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|352
1750224300000|2025-06-18 05:25:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|116
1750224600000|2025-06-18 05:30:00|||||||||550
1750224900000|2025-06-18 05:35:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|185
1750225200000|2025-06-18 05:40:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|278
1750225500000|2025-06-18 05:45:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|509
1750225800000|2025-06-18 05:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|71
1750226100000|2025-06-18 05:55:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|551
1750226400000|2025-06-18 06:00:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|685
1750226700000|2025-06-18 06:05:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|713
1750227000000|2025-06-18 06:10:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|339
1750227300000|2025-06-18 06:15:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|395
1750227600000|2025-06-18 06:20:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|854
1750227900000|2025-06-18 06:25:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10806.1|10804.1|632
1750228200000|2025-06-18 06:30:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|186
1750228500000|2025-06-18 06:35:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|253
1750228800000|2025-06-18 06:40:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|644
1750229100000|2025-06-18 06:45:00|10808.4|10806.4|10810|10808|10810|10808|10807.6|10805.6|950
1750229400000|2025-06-18 06:50:00|||||||||110
1750229700000|2025-06-18 06:55:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|678
1750230000000|2025-06-18 07:00:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|958
1750230300000|2025-06-18 07:05:00|10809.2|10807.2|10810.8|10808.8|10811.5|10809.5|10809.2|10807.2|1597
1750230600000|2025-06-18 07:10:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|601
1750230900000|2025-06-18 07:15:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10808.4|10806.4|768
1750231200000|2025-06-18 07:20:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|815
1750231500000|2025-06-18 07:25:00|10808.8|10806.8|10810|10808|10810|10808|10808.4|10806.4|954
1750231800000|2025-06-18 07:30:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10806.9|10804.9|1041
1750232100000|2025-06-18 07:35:00|10808|10806|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|570
1750232400000|2025-06-18 07:40:00|10808.4|10806.4|10810|10808|10810|10808|10808.4|10806.4|669
1750232700000|2025-06-18 07:45:00|10810.8|10808.8|10808.4|10806.4|10811.5|10809.5|10807.6|10805.6|1463
1750233000000|2025-06-18 07:50:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|381
1750233300000|2025-06-18 07:55:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|749
1750233600000|2025-06-18 08:00:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10810|10808|1191
1750233900000|2025-06-18 08:05:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|138
1750234200000|2025-06-18 08:10:00|10810|10808|10809.2|10807.2|10810|10808|10808.4|10806.4|829
1750234500000|2025-06-18 08:15:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|1214
1750234800000|2025-06-18 08:20:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|512
1750235100000|2025-06-18 08:25:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|785
1750235400000|2025-06-18 08:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|890
1750235700000|2025-06-18 08:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|659
1750236000000|2025-06-18 08:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|739
1750236300000|2025-06-18 08:45:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3268
1750236600000|2025-06-18 08:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|589
1750236900000|2025-06-18 08:55:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1467
1750237200000|2025-06-18 09:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1314
1750237500000|2025-06-18 09:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|916
1750237800000|2025-06-18 09:10:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|1167
1750238100000|2025-06-18 09:15:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|548
1750238400000|2025-06-18 09:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|990
1750238700000|2025-06-18 09:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|211
1750239000000|2025-06-18 09:30:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2167
1750239300000|2025-06-18 09:35:00|10817|10815|10817|10815|10817|10815|10817|10815|1567
1750239600000|2025-06-18 09:40:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|677
1750239900000|2025-06-18 09:45:00|||||||||595
1750240200000|2025-06-18 09:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|1808
1750240500000|2025-06-18 09:55:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|808
1750240800000|2025-06-18 10:00:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|576
1750241100000|2025-06-18 10:05:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|669
1750241400000|2025-06-18 10:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|1052
1750241700000|2025-06-18 10:15:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|601
1750242000000|2025-06-18 10:20:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|794
1750242300000|2025-06-18 10:25:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10817|10815|535
1750242600000|2025-06-18 10:30:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|783
1750242900000|2025-06-18 10:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|910
1750243200000|2025-06-18 10:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|336
1750243500000|2025-06-18 10:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|380
1750243800000|2025-06-18 10:50:00|10821.7|10819.7|10821.7|10819.7|10822.1|10820.1|10821.7|10819.7|329
1750244100000|2025-06-18 10:55:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1425
1750244400000|2025-06-18 11:00:00|10820.9|10818.9|10819.4|10817.4|10821.7|10819.7|10817.8|10815.8|3767
1750244700000|2025-06-18 11:05:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|499
1750245000000|2025-06-18 11:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2053
1750245300000|2025-06-18 11:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|858
1750245600000|2025-06-18 11:20:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1889
1750245900000|2025-06-18 11:25:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|760
1750246200000|2025-06-18 11:30:00|10820.5|10818.5|10818.6|10816.6|10820.5|10818.5|10817.8|10815.8|2630
1750246500000|2025-06-18 11:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1086
1750246800000|2025-06-18 11:40:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1120
1750247100000|2025-06-18 11:45:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1817
1750247400000|2025-06-18 11:50:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1264
1750247700000|2025-06-18 11:55:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|1891
1750248000000|2025-06-18 12:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2123
1750248300000|2025-06-18 12:05:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|4569
1750248600000|2025-06-18 12:10:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|1090
1750248900000|2025-06-18 12:15:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|2106
1750249200000|2025-06-18 12:20:00|10823.3|10821.3|10824|10822|10824|10822|10821.7|10819.7|4174
1750249500000|2025-06-18 12:25:00|10823.3|10821.3|10824.4|10822.4|10826.4|10824.4|10822.5|10820.5|14523
1750249800000|2025-06-18 12:30:00|10823.7|10821.7|10821.7|10819.7|10824|10822|10819.4|10817.4|6574
1750250100000|2025-06-18 12:35:00|10822.5|10820.5|10821.7|10819.7|10824.8|10822.8|10820.1|10818.1|5854
1750250400000|2025-06-18 12:40:00|10820.9|10818.9|10817.8|10815.8|10821.7|10819.7|10817.8|10815.8|2966
1750250700000|2025-06-18 12:45:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10814.7|10812.7|3908
1750251000000|2025-06-18 12:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1755
1750251300000|2025-06-18 12:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|3503
1750251600000|2025-06-18 13:00:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|3219
1750251900000|2025-06-18 13:05:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|3534
1750252200000|2025-06-18 13:10:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3321
1750252500000|2025-06-18 13:15:00|10819.8|10817.8|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2517
1750252800000|2025-06-18 13:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1213
1750253100000|2025-06-18 13:25:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|3764
1750253400000|2025-06-18 13:30:00|10822.9|10820.9|10824|10822|10824|10822|10822.5|10820.5|4741
1750253700000|2025-06-18 13:35:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|5486
1750254000000|2025-06-18 13:40:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|5255
1750254300000|2025-06-18 13:45:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|2878
1750254600000|2025-06-18 13:50:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2070
1750254900000|2025-06-18 13:55:00|10824|10822|10824|10822|10825.6|10823.6|10823.3|10821.3|2717
1750255200000|2025-06-18 14:00:00|10823.3|10821.3|10825.6|10823.6|10826.4|10824.4|10823.3|10821.3|3495
1750255500000|2025-06-18 14:05:00|10824.8|10822.8|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|4261
1750255800000|2025-06-18 14:10:00|10823.3|10821.3|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|2058
1750256100000|2025-06-18 14:15:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|3039
1750256400000|2025-06-18 14:20:00|10824|10822|10820.9|10818.9|10824|10822|10820.9|10818.9|3354
1750256700000|2025-06-18 14:25:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|2552
1750257000000|2025-06-18 14:30:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2293
1750257300000|2025-06-18 14:35:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|3759
1750257600000|2025-06-18 14:40:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|2794
1750257900000|2025-06-18 14:45:00|10821.7|10819.7|10824|10822|10824.8|10822.8|10821.7|10819.7|2564
1750258200000|2025-06-18 14:50:00|10823.3|10821.3|10826.4|10824.4|10826.4|10824.4|10823.3|10821.3|3816
1750258500000|2025-06-18 14:55:00|10825.6|10823.6|10828.7|10826.7|10828.7|10826.7|10824.8|10822.8|8327
1750258800000|2025-06-18 15:00:00|10828|10826|10830.3|10828.3|10830.3|10828.3|10828|10826|5995
1750259100000|2025-06-18 15:05:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|5204
1750259400000|2025-06-18 15:10:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|5064
1750259700000|2025-06-18 15:15:00|10831.9|10829.9|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|5955
1750260000000|2025-06-18 15:20:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|6267
1750260300000|2025-06-18 15:25:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|4054
1750260600000|2025-06-18 15:30:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|3685
1750260900000|2025-06-18 15:35:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|982
1750261200000|2025-06-18 15:40:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|2494
1750261500000|2025-06-18 15:45:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|4719
1750261800000|2025-06-18 15:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|4217
1750262100000|2025-06-18 15:55:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|1562
1750262400000|2025-06-18 16:00:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|4533
1750262700000|2025-06-18 16:05:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1871
1750263000000|2025-06-18 16:10:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1602
1750263300000|2025-06-18 16:15:00|10832.3|10830.3|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|4882
1750263600000|2025-06-18 16:20:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2607
1750263900000|2025-06-18 16:25:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|4529
1750264200000|2025-06-18 16:30:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1128
1750264500000|2025-06-18 16:35:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|853
1750264800000|2025-06-18 16:40:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1568
1750265100000|2025-06-18 16:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1137
1750265400000|2025-06-18 16:50:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1889
1750265700000|2025-06-18 16:55:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10828|10826|1815
1750266000000|2025-06-18 17:00:00|10827.2|10825.2|10825.6|10823.6|10828|10826|10825.6|10823.6|1665
1750266300000|2025-06-18 17:05:00|10826|10824|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3487
1750266600000|2025-06-18 17:10:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|3222
1750266900000|2025-06-18 17:15:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|3880
1750267200000|2025-06-18 17:20:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|969
1750267500000|2025-06-18 17:25:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1073
1750267800000|2025-06-18 17:30:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|1765
1750268100000|2025-06-18 17:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1601
1750268400000|2025-06-18 17:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|3087
1750268700000|2025-06-18 17:45:00|10825.2|10823.2|10824|10822|10825.6|10823.6|10824|10822|2877
1750269000000|2025-06-18 17:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|964
1750269300000|2025-06-18 17:55:00|10824|10822|10823.7|10821.7|10824.8|10822.8|10822.5|10820.5|3416
1750269600000|2025-06-18 18:00:00|10823.3|10821.3|10827.2|10825.2|10843.6|10841.6|10823.3|10821.3|13664
1750269900000|2025-06-18 18:05:00|10827.6|10825.6|10831.9|10829.9|10834.2|10832.2|10827.2|10825.2|12138
1750270200000|2025-06-18 18:10:00|10832.6|10830.6|10828.7|10826.7|10833.4|10831.4|10827.2|10825.2|6346
1750270500000|2025-06-18 18:15:00|10828|10826|10828|10826|10831.1|10829.1|10828|10826|6853
1750270800000|2025-06-18 18:20:00|10827.2|10825.2|10825.6|10823.6|10829.5|10827.5|10825.6|10823.6|4570
1750271100000|2025-06-18 18:25:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10822.1|10820.1|7359
1750271400000|2025-06-18 18:30:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824|10822|3245
1750271700000|2025-06-18 18:35:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|7710
1750272000000|2025-06-18 18:40:00|10822.5|10820.5|10819.4|10817.4|10824|10822|10819.4|10817.4|6280
1750272300000|2025-06-18 18:45:00|10818.6|10816.6|10817|10815|10820.1|10818.1|10816.2|10814.2|7716
1750272600000|2025-06-18 18:50:00|10816.2|10814.2|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|7658
1750272900000|2025-06-18 18:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10810.8|10808.8|10191
1750273200000|2025-06-18 19:00:00|10813.1|10811.1|10810.8|10808.8|10813.5|10811.5|10808.4|10806.4|8072
1750273500000|2025-06-18 19:05:00|10810|10808|10810|10808|10811.5|10809.5|10809.2|10807.2|5284
1750273800000|2025-06-18 19:10:00|10809.2|10807.2|10813.1|10811.1|10813.1|10811.1|10809.2|10807.2|6331
1750274100000|2025-06-18 19:15:00|10812.3|10810.3|10814.7|10812.7|10816.2|10814.2|10812.3|10810.3|8893
1750274400000|2025-06-18 19:20:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|6996
1750274700000|2025-06-18 19:25:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|2864
1750275000000|2025-06-18 19:30:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10817.8|10815.8|1693
1750275300000|2025-06-18 19:35:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|2036
1750275600000|2025-06-18 19:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1845
1750275900000|2025-06-18 19:45:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1639
1750276200000|2025-06-18 19:50:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1422
1750276500000|2025-06-18 19:55:00|10816.2|10814.2|10817.8|10815.8|10819.4|10817.4|10815.5|10813.5|1729
1750276800000|2025-06-18 20:00:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|3437
1750277100000|2025-06-18 20:05:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|519
1750277400000|2025-06-18 20:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2556
1750277700000|2025-06-18 20:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1014
1750278000000|2025-06-18 20:20:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3467
1750278300000|2025-06-18 20:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1595
1750278600000|2025-06-18 20:30:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1034
1750278900000|2025-06-18 20:35:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|524
1750279200000|2025-06-18 20:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|938
1750279500000|2025-06-18 20:45:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2090
1750279800000|2025-06-18 20:50:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810|10808|5222
1750280100000|2025-06-18 20:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1268
1750284000000|2025-06-18 22:00:00|10809.6|10807.6|10809.2|10807.2|10809.6|10807.6|10809.2|10807.2|409
1750284300000|2025-06-18 22:05:00|10810|10808|10810|10808|10810|10808|10810|10808|344
1750284600000|2025-06-18 22:10:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|261
1750284900000|2025-06-18 22:15:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|179
1750285200000|2025-06-18 22:20:00|||||||||96
1750285500000|2025-06-18 22:25:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|340
1750285800000|2025-06-18 22:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|38
1750286100000|2025-06-18 22:35:00|||||||||113
1750286400000|2025-06-18 22:40:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|470
1750286700000|2025-06-18 22:45:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10808.4|10806.4|613
1750287000000|2025-06-18 22:50:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|881
1750287300000|2025-06-18 22:55:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|428
1750287600000|2025-06-18 23:00:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|220
1750287900000|2025-06-18 23:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|169
1750288200000|2025-06-18 23:10:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|129
1750288500000|2025-06-18 23:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|323
1750288800000|2025-06-18 23:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|93
1750289100000|2025-06-18 23:25:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|229
1750289400000|2025-06-18 23:30:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|137
1750289700000|2025-06-18 23:35:00|10809.2|10807.2|10810|10808|10810.4|10808.4|10809.2|10807.2|716
1750290000000|2025-06-18 23:40:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|268
1750290300000|2025-06-18 23:45:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|96
1750290600000|2025-06-18 23:50:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|238
1750290900000|2025-06-18 23:55:00|10810|10808|10810|10808|10810|10808|10810|10808|73
1750291200000|2025-06-19 00:00:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|102
1750291500000|2025-06-19 00:05:00|10810.8|10808.8|10810|10808|10811.2|10809.2|10810|10808|211
1750291800000|2025-06-19 00:10:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|289
1750292100000|2025-06-19 00:15:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|763
1750292400000|2025-06-19 00:20:00|10810.8|10808.8|10810|10808|10811.5|10809.5|10810|10808|175
1750292700000|2025-06-19 00:25:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|204
1750293000000|2025-06-19 00:30:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|127
1750293300000|2025-06-19 00:35:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|215
1750293900000|2025-06-19 00:45:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|19
1750294200000|2025-06-19 00:50:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|188
1750294500000|2025-06-19 00:55:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|134
1750294800000|2025-06-19 01:00:00|10811.9|10809.9|10816.2|10814.2|10816.2|10814.2|10811.9|10809.9|860
1750295100000|2025-06-19 01:05:00|10815.5|10813.5|10815.5|10813.5|10819.4|10817.4|10813.9|10811.9|2924
1750295400000|2025-06-19 01:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|236
1750295700000|2025-06-19 01:15:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|118
1750296000000|2025-06-19 01:20:00|||||||||32
1750296300000|2025-06-19 01:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|207
1750296600000|2025-06-19 01:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|157
1750296900000|2025-06-19 01:35:00|10813.5|10811.5|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|118
1750297200000|2025-06-19 01:40:00|||||||||5
1750297500000|2025-06-19 01:45:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|65
1750297800000|2025-06-19 01:50:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|99
1750298100000|2025-06-19 01:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|113
1750298400000|2025-06-19 02:00:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|31
1750298700000|2025-06-19 02:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|74
1750299000000|2025-06-19 02:10:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|369
1750299300000|2025-06-19 02:15:00|10812.7|10810.7|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|6
1750299600000|2025-06-19 02:20:00|||||||||60
1750299900000|2025-06-19 02:25:00|||||||||5
1750300200000|2025-06-19 02:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|190
1750300500000|2025-06-19 02:35:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|41
1750300800000|2025-06-19 02:40:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|76
1750301100000|2025-06-19 02:45:00|10810|10808|10810|10808|10810|10808|10810|10808|143
1750301400000|2025-06-19 02:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|137
1750301700000|2025-06-19 02:55:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|326
1750302000000|2025-06-19 03:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|154
1750302300000|2025-06-19 03:05:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|203
1750302600000|2025-06-19 03:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|162
1750302900000|2025-06-19 03:15:00|10810|10808|10810|10808|10810|10808|10810|10808|28
1750303200000|2025-06-19 03:20:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|138
1750303500000|2025-06-19 03:25:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810|10808|381
1750303800000|2025-06-19 03:30:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|208
1750304100000|2025-06-19 03:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|109
1750304400000|2025-06-19 03:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|28
1750304700000|2025-06-19 03:45:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|215
1750305000000|2025-06-19 03:50:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|73
1750305300000|2025-06-19 03:55:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|252
1750305600000|2025-06-19 04:00:00|||||||||176
1750305900000|2025-06-19 04:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|81
1750306200000|2025-06-19 04:10:00|||||||||18
1750306500000|2025-06-19 04:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|6
1750306800000|2025-06-19 04:20:00|||||||||3
1750307100000|2025-06-19 04:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|121
1750307400000|2025-06-19 04:30:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|40
1750307700000|2025-06-19 04:35:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.5|10811.5|123
1750308000000|2025-06-19 04:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|91
1750308300000|2025-06-19 04:45:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|143
1750308600000|2025-06-19 04:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|75
1750308900000|2025-06-19 04:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|91
1750309200000|2025-06-19 05:00:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|65
1750309800000|2025-06-19 05:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|182
1750310100000|2025-06-19 05:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|78
1750310400000|2025-06-19 05:20:00|10813.9|10811.9|10813.5|10811.5|10813.9|10811.9|10813.1|10811.1|53
1750310700000|2025-06-19 05:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|37
1750311000000|2025-06-19 05:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|151
1750311300000|2025-06-19 05:35:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|222
1750311600000|2025-06-19 05:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|354
1750311900000|2025-06-19 05:45:00|||||||||8
1750312200000|2025-06-19 05:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|491
1750312500000|2025-06-19 05:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|210
1750312800000|2025-06-19 06:00:00|10812.3|10810.3|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|911
1750313100000|2025-06-19 06:05:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|1297
1750313400000|2025-06-19 06:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|93
1750313700000|2025-06-19 06:15:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|434
1750314000000|2025-06-19 06:20:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|101
1750314300000|2025-06-19 06:25:00|10810.4|10808.4|10810|10808|10810.4|10808.4|10810|10808|387
1750314600000|2025-06-19 06:30:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|343
1750314900000|2025-06-19 06:35:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|412
1750315200000|2025-06-19 06:40:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|485
1750315500000|2025-06-19 06:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|349
1750315800000|2025-06-19 06:50:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|2557
1750316100000|2025-06-19 06:55:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|53
1750316400000|2025-06-19 07:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|836
1750316700000|2025-06-19 07:05:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1148
1750317000000|2025-06-19 07:10:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|612
1750317300000|2025-06-19 07:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|377
1750317600000|2025-06-19 07:20:00|10809.2|10807.2|10806.1|10804.1|10809.2|10807.2|10806.1|10804.1|860
1750317900000|2025-06-19 07:25:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|884
1750318200000|2025-06-19 07:30:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|1678
1750318500000|2025-06-19 07:35:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|798
1750318800000|2025-06-19 07:40:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1418
1750319100000|2025-06-19 07:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|599
1750319400000|2025-06-19 07:50:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|688
1750319700000|2025-06-19 07:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|196
1750320000000|2025-06-19 08:00:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|634
1750320300000|2025-06-19 08:05:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|825
1750320600000|2025-06-19 08:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|512
1750320900000|2025-06-19 08:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|220
1750321200000|2025-06-19 08:20:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|401
1750321500000|2025-06-19 08:25:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|497
1750321800000|2025-06-19 08:30:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|646
1750322100000|2025-06-19 08:35:00|||||||||25
1750322400000|2025-06-19 08:40:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1030
1750322700000|2025-06-19 08:45:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1415
1750323000000|2025-06-19 08:50:00|||||||||98
1750323300000|2025-06-19 08:55:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|69
1750323600000|2025-06-19 09:00:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|491
1750323900000|2025-06-19 09:05:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|86
1750324200000|2025-06-19 09:10:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|335
1750324500000|2025-06-19 09:15:00|10807.3|10805.3|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|153
1750324800000|2025-06-19 09:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|209
1750325100000|2025-06-19 09:25:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|579
1750325400000|2025-06-19 09:30:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1818
1750325700000|2025-06-19 09:35:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|349
1750326000000|2025-06-19 09:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|168
1750326300000|2025-06-19 09:45:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|184
1750326600000|2025-06-19 09:50:00|||||||||195
1750326900000|2025-06-19 09:55:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|331
1750327200000|2025-06-19 10:00:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|145
1750327500000|2025-06-19 10:05:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|747
1750327800000|2025-06-19 10:10:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|348
1750328100000|2025-06-19 10:15:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|751
1750328400000|2025-06-19 10:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|314
1750328700000|2025-06-19 10:25:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|175
1750329000000|2025-06-19 10:30:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|845
1750329300000|2025-06-19 10:35:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|452
1750329600000|2025-06-19 10:40:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|604
1750329900000|2025-06-19 10:45:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|243
1750330200000|2025-06-19 10:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1139
1750330500000|2025-06-19 10:55:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|514
1750330800000|2025-06-19 11:00:00|10807.3|10805.3|10806.9|10804.9|10807.6|10805.6|10806.5|10804.5|800
1750331100000|2025-06-19 11:05:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|312
1750331400000|2025-06-19 11:10:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|330
1750331700000|2025-06-19 11:15:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1565
1750332000000|2025-06-19 11:20:00|10807.3|10805.3|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|975
1750332300000|2025-06-19 11:25:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|479
1750332600000|2025-06-19 11:30:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|788
1750332900000|2025-06-19 11:35:00|||||||||406
1750333200000|2025-06-19 11:40:00|||||||||9
1750333500000|2025-06-19 11:45:00|||||||||26
1750333800000|2025-06-19 11:50:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|314
1750334100000|2025-06-19 11:55:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|374
1750334400000|2025-06-19 12:00:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|533
1750334700000|2025-06-19 12:05:00|10808.8|10806.8|10807.6|10805.6|10808.8|10806.8|10807.6|10805.6|51
1750335000000|2025-06-19 12:10:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|150
1750335300000|2025-06-19 12:15:00|10807.6|10805.6|10810|10808|10810|10808|10807.6|10805.6|809
1750335600000|2025-06-19 12:20:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|298
1750335900000|2025-06-19 12:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1370
1750336200000|2025-06-19 12:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|275
1750336500000|2025-06-19 12:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|486
1750336800000|2025-06-19 12:40:00|10815.5|10813.5|10817|10815|10817|10815|10815.5|10813.5|1949
1750337100000|2025-06-19 12:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|674
1750337400000|2025-06-19 12:50:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1431
1750337700000|2025-06-19 12:55:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|710
1750338000000|2025-06-19 13:00:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|959
1750338300000|2025-06-19 13:05:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|2045
1750338600000|2025-06-19 13:10:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|292
1750338900000|2025-06-19 13:15:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|149
1750339200000|2025-06-19 13:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|708
1750339500000|2025-06-19 13:25:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1642
1750339800000|2025-06-19 13:30:00|||||||||209
1750340100000|2025-06-19 13:35:00|||||||||219
1750340400000|2025-06-19 13:40:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|345
1750340700000|2025-06-19 13:45:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|841
1750341000000|2025-06-19 13:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|1088
1750341300000|2025-06-19 13:55:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|289
1750341600000|2025-06-19 14:00:00|10822.9|10820.9|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|380
1750341900000|2025-06-19 14:05:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|496
1750342200000|2025-06-19 14:10:00|||||||||9
1750342500000|2025-06-19 14:15:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|190
1750342800000|2025-06-19 14:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|549
1750343100000|2025-06-19 14:25:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10819.4|10817.4|613
1750343400000|2025-06-19 14:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|220
1750343700000|2025-06-19 14:35:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|207
1750344000000|2025-06-19 14:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1517
1750344300000|2025-06-19 14:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|266
1750344600000|2025-06-19 14:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|511
1750344900000|2025-06-19 14:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|415
1750345200000|2025-06-19 15:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|353
1750345500000|2025-06-19 15:05:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|627
1750345800000|2025-06-19 15:10:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|388
1750346100000|2025-06-19 15:15:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|728
1750346400000|2025-06-19 15:20:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|20
1750346700000|2025-06-19 15:25:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|526
1750347000000|2025-06-19 15:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|995
1750347300000|2025-06-19 15:35:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|418
1750347600000|2025-06-19 15:40:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|666
1750347900000|2025-06-19 15:45:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|297
1750348200000|2025-06-19 15:50:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|250
1750348500000|2025-06-19 15:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|219
1750348800000|2025-06-19 16:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|532
1750349100000|2025-06-19 16:05:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|366
1750349400000|2025-06-19 16:10:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|277
1750349700000|2025-06-19 16:15:00|||||||||97
1750350000000|2025-06-19 16:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|179
1750350300000|2025-06-19 16:25:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|94
1750350600000|2025-06-19 16:30:00|||||||||45
1750350900000|2025-06-19 16:35:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|800
1750351200000|2025-06-19 16:40:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|114
1750351500000|2025-06-19 16:45:00|||||||||52
1750351800000|2025-06-19 16:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|50
1750352100000|2025-06-19 16:55:00|||||||||462
1750370400000|2025-06-19 22:00:00|10819.8|10817.8|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|247
1750370700000|2025-06-19 22:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|57
1750371000000|2025-06-19 22:10:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|93
1750371300000|2025-06-19 22:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|34
1750371900000|2025-06-19 22:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|125
1750372200000|2025-06-19 22:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|125
1750372500000|2025-06-19 22:35:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|32
1750372800000|2025-06-19 22:40:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|208
1750373100000|2025-06-19 22:45:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|237
1750373400000|2025-06-19 22:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|120
1750373700000|2025-06-19 22:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|119
1750374000000|2025-06-19 23:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|89
1750374300000|2025-06-19 23:05:00|||||||||14
1750374600000|2025-06-19 23:10:00|||||||||2
1750375200000|2025-06-19 23:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|202
1750375500000|2025-06-19 23:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|109
1750375800000|2025-06-19 23:30:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|345
1750376400000|2025-06-19 23:40:00|10820.1|10818.1|10821.7|10819.7|10822.1|10820.1|10820.1|10818.1|327
1750376700000|2025-06-19 23:45:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|150
1750377000000|2025-06-19 23:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|276
1750377300000|2025-06-19 23:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|55
1750377600000|2025-06-20 00:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|313
1750377900000|2025-06-20 00:05:00|10822.1|10820.1|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|159
1750378200000|2025-06-20 00:10:00|10819.8|10817.8|10817.8|10815.8|10819.8|10817.8|10817.8|10815.8|337
1750378500000|2025-06-20 00:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|330
1750378800000|2025-06-20 00:20:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|354
1750379100000|2025-06-20 00:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|189
1750379400000|2025-06-20 00:30:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|110
1750379700000|2025-06-20 00:35:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|56
1750380000000|2025-06-20 00:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|296
1750380300000|2025-06-20 00:45:00|10817|10815|10815.5|10813.5|10817|10815|10815.5|10813.5|183
1750380600000|2025-06-20 00:50:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|355
1750380900000|2025-06-20 00:55:00|10815.8|10813.8|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|556
1750381200000|2025-06-20 01:00:00|10816.6|10814.6|10817|10815|10817.8|10815.8|10816.2|10814.2|305
1750381500000|2025-06-20 01:05:00|10817.8|10815.8|10819.4|10817.4|10819.8|10817.8|10817|10815|430
1750381800000|2025-06-20 01:10:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|264
1750382100000|2025-06-20 01:15:00|10817.8|10815.8|10815.8|10813.8|10817.8|10815.8|10815.5|10813.5|286
1750382400000|2025-06-20 01:20:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|185
1750382700000|2025-06-20 01:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|358
1750383000000|2025-06-20 01:30:00|10817|10815|10817.8|10815.8|10818.2|10816.2|10817|10815|150
1750383300000|2025-06-20 01:35:00|10818.2|10816.2|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|719
1750383600000|2025-06-20 01:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|294
1750383900000|2025-06-20 01:45:00|10817|10815|10817|10815|10817.4|10815.4|10817|10815|169
1750384200000|2025-06-20 01:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|49
1750384500000|2025-06-20 01:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|528
1750384800000|2025-06-20 02:00:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|443
1750385100000|2025-06-20 02:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|439
1750385400000|2025-06-20 02:10:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10815.1|10813.1|183
1750385700000|2025-06-20 02:15:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|111
1750386000000|2025-06-20 02:20:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|265
1750386300000|2025-06-20 02:25:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|189
1750386600000|2025-06-20 02:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|282
1750386900000|2025-06-20 02:35:00|10817|10815|10817|10815|10817|10815|10817|10815|398
1750387200000|2025-06-20 02:40:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|235
1750387500000|2025-06-20 02:45:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|79
1750387800000|2025-06-20 02:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|210
1750388100000|2025-06-20 02:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|300
1750388400000|2025-06-20 03:00:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|153
1750388700000|2025-06-20 03:05:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|89
1750389000000|2025-06-20 03:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|376
1750389300000|2025-06-20 03:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|213
1750389600000|2025-06-20 03:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|147
1750389900000|2025-06-20 03:25:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|101
1750390200000|2025-06-20 03:30:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|177
1750390500000|2025-06-20 03:35:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|203
1750390800000|2025-06-20 03:40:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|83
1750391100000|2025-06-20 03:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|80
1750391400000|2025-06-20 03:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|215
1750391700000|2025-06-20 03:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|241
1750392000000|2025-06-20 04:00:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|179
1750392300000|2025-06-20 04:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|147
1750392600000|2025-06-20 04:10:00|||||||||14
1750392900000|2025-06-20 04:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|197
1750393200000|2025-06-20 04:20:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|271
1750393500000|2025-06-20 04:25:00|10817|10815|10817|10815|10817|10815|10817|10815|68
1750393800000|2025-06-20 04:30:00|10817.8|10815.8|10816.2|10814.2|10818.2|10816.2|10816.2|10814.2|350
1750394100000|2025-06-20 04:35:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|123
1750394700000|2025-06-20 04:45:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|140
1750395000000|2025-06-20 04:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|375
1750395300000|2025-06-20 04:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|411
1750395600000|2025-06-20 05:00:00|||||||||41
1750396200000|2025-06-20 05:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|152
1750396500000|2025-06-20 05:15:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1185
1750396800000|2025-06-20 05:20:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|468
1750397100000|2025-06-20 05:25:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|404
1750397400000|2025-06-20 05:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|243
1750397700000|2025-06-20 05:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|887
1750398000000|2025-06-20 05:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|56
1750398300000|2025-06-20 05:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|46
1750398600000|2025-06-20 05:50:00|10815.8|10813.8|10815.5|10813.5|10815.8|10813.8|10814.7|10812.7|367
1750398900000|2025-06-20 05:55:00|10815.8|10813.8|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|226
1750399200000|2025-06-20 06:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1463
1750399500000|2025-06-20 06:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|255
1750399800000|2025-06-20 06:10:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|813
1750400100000|2025-06-20 06:15:00|10821.7|10819.7|10821.7|10819.7|10822.1|10820.1|10820.9|10818.9|1671
1750400400000|2025-06-20 06:20:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10821.7|10819.7|1145
1750400700000|2025-06-20 06:25:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|1144
1750401000000|2025-06-20 06:30:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|395
1750401300000|2025-06-20 06:35:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|1350
1750401600000|2025-06-20 06:40:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1112
1750401900000|2025-06-20 06:45:00|10820.9|10818.9|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|692
1750402200000|2025-06-20 06:50:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|877
1750402500000|2025-06-20 06:55:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|236
1750402800000|2025-06-20 07:00:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|952
1750403100000|2025-06-20 07:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1119
1750403400000|2025-06-20 07:10:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1227
1750403700000|2025-06-20 07:15:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|501
1750404000000|2025-06-20 07:20:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|295
1750404300000|2025-06-20 07:25:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10818.6|10816.6|1252
1750404600000|2025-06-20 07:30:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|503
1750404900000|2025-06-20 07:35:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|1991
1750405200000|2025-06-20 07:40:00|10815.8|10813.8|10815.5|10813.5|10817|10815|10815.5|10813.5|260
1750405500000|2025-06-20 07:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|452
1750405800000|2025-06-20 07:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|861
1750406100000|2025-06-20 07:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1184
1750406400000|2025-06-20 08:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|2143
1750406700000|2025-06-20 08:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1830
1750407000000|2025-06-20 08:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1651
1750407300000|2025-06-20 08:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|986
1750407600000|2025-06-20 08:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1568
1750407900000|2025-06-20 08:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1125
1750408200000|2025-06-20 08:30:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|1163
1750408500000|2025-06-20 08:35:00|10810.4|10808.4|10810|10808|10812.3|10810.3|10810|10808|5568
1750408800000|2025-06-20 08:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|1348
1750409100000|2025-06-20 08:45:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|504
1750409400000|2025-06-20 08:50:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|229
1750409700000|2025-06-20 08:55:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|327
1750410000000|2025-06-20 09:00:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|224
1750410300000|2025-06-20 09:05:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|629
1750410600000|2025-06-20 09:10:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|374
1750410900000|2025-06-20 09:15:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10808.4|10806.4|556
1750411200000|2025-06-20 09:20:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|567
1750411500000|2025-06-20 09:25:00|10809.2|10807.2|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|187
1750411800000|2025-06-20 09:30:00|10811.2|10809.2|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|529
1750412100000|2025-06-20 09:35:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|683
1750412400000|2025-06-20 09:40:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|833
1750412700000|2025-06-20 09:45:00|10810|10808|10810|10808|10810|10808|10808.4|10806.4|901
1750413000000|2025-06-20 09:50:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|269
1750413300000|2025-06-20 09:55:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|418
1750413600000|2025-06-20 10:00:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|858
1750413900000|2025-06-20 10:05:00|10807.6|10805.6|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|1967
1750414200000|2025-06-20 10:10:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|1435
1750414500000|2025-06-20 10:15:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|3214
1750414800000|2025-06-20 10:20:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|2604
1750415100000|2025-06-20 10:25:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|2099
1750415400000|2025-06-20 10:30:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|564
1750415700000|2025-06-20 10:35:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|809
1750416000000|2025-06-20 10:40:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|346
1750416300000|2025-06-20 10:45:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|253
1750416600000|2025-06-20 10:50:00|10806.5|10804.5|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1028
1750416900000|2025-06-20 10:55:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1035
1750417200000|2025-06-20 11:00:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|1036
1750417500000|2025-06-20 11:05:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|560
1750417800000|2025-06-20 11:10:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|905
1750418100000|2025-06-20 11:15:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|2099
1750418400000|2025-06-20 11:20:00|10803|10801|10803|10801|10803.7|10801.7|10803|10801|542
1750418700000|2025-06-20 11:25:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|1663
1750419000000|2025-06-20 11:30:00|10801.4|10799.4|10801.4|10799.4|10802.2|10800.2|10800.6|10798.6|1033
1750419300000|2025-06-20 11:35:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|1791
1750419600000|2025-06-20 11:40:00|10800.6|10798.6|10801.4|10799.4|10803|10801|10800.6|10798.6|1888
1750419900000|2025-06-20 11:45:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10799|10797|4468
1750420200000|2025-06-20 11:50:00|10799.8|10797.8|10797.5|10795.5|10799.8|10797.8|10797.5|10795.5|3151
1750420500000|2025-06-20 11:55:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10798.3|10796.3|3194
1750420800000|2025-06-20 12:00:00|10797.5|10795.5|10798.3|10796.3|10799|10797|10797.5|10795.5|1527
1750421100000|2025-06-20 12:05:00|10799|10797|10797.5|10795.5|10799|10797|10797.5|10795.5|3431
1750421400000|2025-06-20 12:10:00|10796.7|10794.7|10798.3|10796.3|10798.3|10796.3|10796.7|10794.7|3375
1750421700000|2025-06-20 12:15:00|10799|10797|10799|10797|10799|10797|10798.3|10796.3|3394
1750422000000|2025-06-20 12:20:00|10798.3|10796.3|10797.5|10795.5|10799|10797|10797.5|10795.5|2453
1750422300000|2025-06-20 12:25:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|4247
1750422600000|2025-06-20 12:30:00|10796.3|10794.3|10806.1|10804.1|10806.9|10804.9|10796.3|10794.3|11833
1750422900000|2025-06-20 12:35:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10800.6|10798.6|9018
1750423200000|2025-06-20 12:40:00|10806.9|10804.9|10803|10801|10807.6|10805.6|10800.6|10798.6|6215
1750423500000|2025-06-20 12:45:00|10802.2|10800.2|10799|10797|10803.7|10801.7|10799|10797|4531
1750423800000|2025-06-20 12:50:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|2771
1750424100000|2025-06-20 12:55:00|10801.4|10799.4|10803|10801|10803|10801|10800.6|10798.6|3705
1750424400000|2025-06-20 13:00:00|10803.7|10801.7|10806.1|10804.1|10806.9|10804.9|10803|10801|2930
1750424700000|2025-06-20 13:05:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|2004
1750425000000|2025-06-20 13:10:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10804.5|10802.5|2608
1750425300000|2025-06-20 13:15:00|10805.3|10803.3|10804.5|10802.5|10806.9|10804.9|10804.5|10802.5|1376
1750425600000|2025-06-20 13:20:00|10803.7|10801.7|10805.3|10803.3|10805.3|10803.3|10803|10801|1588
1750425900000|2025-06-20 13:25:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|1285
1750426200000|2025-06-20 13:30:00|10806.1|10804.1|10807.6|10805.6|10810|10808|10806.1|10804.1|3137
1750426500000|2025-06-20 13:35:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|2187
1750426800000|2025-06-20 13:40:00|10806.1|10804.1|10806.1|10804.1|10808.4|10806.4|10806.1|10804.1|1944
1750427100000|2025-06-20 13:45:00|10805.3|10803.3|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|1568
1750427400000|2025-06-20 13:50:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10805.3|10803.3|2194
1750427700000|2025-06-20 13:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1535
1750428000000|2025-06-20 14:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|2797
1750428300000|2025-06-20 14:05:00|10806.9|10804.9|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|2403
1750428600000|2025-06-20 14:10:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.3|10803.3|2122
1750428900000|2025-06-20 14:15:00|10805.3|10803.3|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|1911
1750429200000|2025-06-20 14:20:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|1820
1750429500000|2025-06-20 14:25:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|4113
1750429800000|2025-06-20 14:30:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|2547
1750430100000|2025-06-20 14:35:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2258
1750430400000|2025-06-20 14:40:00|10806.1|10804.1|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|2049
1750430700000|2025-06-20 14:45:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1764
1750431000000|2025-06-20 14:50:00|10806.1|10804.1|10810|10808|10810.8|10808.8|10805.3|10803.3|3831
1750431300000|2025-06-20 14:55:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|2886
1750431600000|2025-06-20 15:00:00|10811.5|10809.5|10816.2|10814.2|10816.2|10814.2|10810.8|10808.8|5500
1750431900000|2025-06-20 15:05:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3282
1750432200000|2025-06-20 15:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|3605
1750432500000|2025-06-20 15:15:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|2173
1750432800000|2025-06-20 15:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|2717
1750433100000|2025-06-20 15:25:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|5556
1750433400000|2025-06-20 15:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3023
1750433700000|2025-06-20 15:35:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|3737
1750434000000|2025-06-20 15:40:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|2378
1750434300000|2025-06-20 15:45:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2527
1750434600000|2025-06-20 15:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|2291
1750434900000|2025-06-20 15:55:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|2082
1750435200000|2025-06-20 16:00:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|2365
1750435500000|2025-06-20 16:05:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|3580
1750435800000|2025-06-20 16:10:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|2983
1750436100000|2025-06-20 16:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.2|10823.2|2067
1750436400000|2025-06-20 16:20:00|10825.6|10823.6|10828|10826|10828.7|10826.7|10824.8|10822.8|7151
1750436700000|2025-06-20 16:25:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828|10826|4691
1750437000000|2025-06-20 16:30:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1207
1750437300000|2025-06-20 16:35:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|1006
1750437600000|2025-06-20 16:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|680
1750437900000|2025-06-20 16:45:00|10829.1|10827.1|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|2215
1750438200000|2025-06-20 16:50:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|1336
1750438500000|2025-06-20 16:55:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|3280
1750438800000|2025-06-20 17:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|3193
1750439100000|2025-06-20 17:05:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|1476
1750439400000|2025-06-20 17:10:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1624
1750439700000|2025-06-20 17:15:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2125
1750440000000|2025-06-20 17:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1766
1750440300000|2025-06-20 17:25:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|1085
1750440600000|2025-06-20 17:30:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1677
1750440900000|2025-06-20 17:35:00|10833|10831|10831.1|10829.1|10833|10831|10830.3|10828.3|2986
1750441200000|2025-06-20 17:40:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2941
1750441500000|2025-06-20 17:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1352
1750441800000|2025-06-20 17:50:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2557
1750442100000|2025-06-20 17:55:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1765
1750442400000|2025-06-20 18:00:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|1922
1750442700000|2025-06-20 18:05:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|600
1750443000000|2025-06-20 18:10:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1553
1750443300000|2025-06-20 18:15:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|2493
1750443600000|2025-06-20 18:20:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1838
1750443900000|2025-06-20 18:25:00|||||||||279
1750444200000|2025-06-20 18:30:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1433
1750444500000|2025-06-20 18:35:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2999
1750444800000|2025-06-20 18:40:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|2448
1750445100000|2025-06-20 18:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|1089
1750445400000|2025-06-20 18:50:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|1575
1750445700000|2025-06-20 18:55:00|||||||||4350
1750446000000|2025-06-20 19:00:00|||||||||2180
1750446300000|2025-06-20 19:05:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1820
1750446600000|2025-06-20 19:10:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|1342
1750446900000|2025-06-20 19:15:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|281
1750447200000|2025-06-20 19:20:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1398
1750447500000|2025-06-20 19:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1591
1750447800000|2025-06-20 19:30:00|||||||||797
1750448100000|2025-06-20 19:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|932
1750448400000|2025-06-20 19:40:00|||||||||1253
1750448700000|2025-06-20 19:45:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|846
1750449000000|2025-06-20 19:50:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|3572
1750449300000|2025-06-20 19:55:00|10822.5|10820.5|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|6577
1750449600000|2025-06-20 20:00:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|4052
1750449900000|2025-06-20 20:05:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1335
1750450200000|2025-06-20 20:10:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|336
1750450500000|2025-06-20 20:15:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1866
1750450800000|2025-06-20 20:20:00|||||||||53
1750451100000|2025-06-20 20:25:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|2326
1750451400000|2025-06-20 20:30:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|988
1750451700000|2025-06-20 20:35:00|||||||||916
1750452000000|2025-06-20 20:40:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1578
1750452300000|2025-06-20 20:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1301
1750452600000|2025-06-20 20:50:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|2124
1750452900000|2025-06-20 20:55:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|5321
1750629600000|2025-06-22 22:00:00|10832.6|10830.6|10828|10826|10835|10833|10823.3|10821.3|6298
1750629900000|2025-06-22 22:05:00|10828.7|10826.7|10825.6|10823.6|10828.7|10826.7|10824.8|10822.8|2062
1750630200000|2025-06-22 22:10:00|10824.8|10822.8|10826.4|10824.4|10828.7|10826.7|10824|10822|1717
1750630500000|2025-06-22 22:15:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10825.6|10823.6|2140
1750630800000|2025-06-22 22:20:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|2190
1750631100000|2025-06-22 22:25:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|952
1750631400000|2025-06-22 22:30:00|10830.7|10828.7|10830.3|10828.3|10832.6|10830.6|10830.3|10828.3|902
1750631700000|2025-06-22 22:35:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10828|10826|246
1750632000000|2025-06-22 22:40:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|698
1750632300000|2025-06-22 22:45:00|10828|10826|10828|10826|10828|10826|10828|10826|203
1750632600000|2025-06-22 22:50:00|||||||||26
1750632900000|2025-06-22 22:55:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|332
1750633200000|2025-06-22 23:00:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|479
1750633500000|2025-06-22 23:05:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10827.2|10825.2|346
1750633800000|2025-06-22 23:10:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|643
1750634100000|2025-06-22 23:15:00|||||||||154
1750634400000|2025-06-22 23:20:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|127
1750634700000|2025-06-22 23:25:00|||||||||16
1750635000000|2025-06-22 23:30:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|834
1750635300000|2025-06-22 23:35:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|188
1750635600000|2025-06-22 23:40:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|630
1750635900000|2025-06-22 23:45:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|156
1750636200000|2025-06-22 23:50:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|261
1750636500000|2025-06-22 23:55:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|737
1750636800000|2025-06-23 00:00:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10824.4|10822.4|732
1750637100000|2025-06-23 00:05:00|10826|10824|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|2292
1750637400000|2025-06-23 00:10:00|10822.1|10820.1|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|1182
1750637700000|2025-06-23 00:15:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|605
1750638000000|2025-06-23 00:20:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.2|10816.2|2465
1750638300000|2025-06-23 00:25:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10819|10817|282
1750638600000|2025-06-23 00:30:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|138
1750638900000|2025-06-23 00:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|289
1750639200000|2025-06-23 00:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|249
1750639500000|2025-06-23 00:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|368
1750639800000|2025-06-23 00:50:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|237
1750640100000|2025-06-23 00:55:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|498
1750640400000|2025-06-23 01:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|356
1750640700000|2025-06-23 01:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|1145
1750641000000|2025-06-23 01:10:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|238
1750641300000|2025-06-23 01:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|162
1750641600000|2025-06-23 01:20:00|10819|10817|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|596
1750641900000|2025-06-23 01:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|172
1750642200000|2025-06-23 01:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|379
1750642500000|2025-06-23 01:35:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2029
1750642800000|2025-06-23 01:40:00|10816.6|10814.6|10815.5|10813.5|10817|10815|10814.7|10812.7|465
1750643100000|2025-06-23 01:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|590
1750643400000|2025-06-23 01:50:00|10817|10815|10817|10815|10817|10815|10817|10815|112
1750643700000|2025-06-23 01:55:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|742
1750644000000|2025-06-23 02:00:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|112
1750644300000|2025-06-23 02:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|703
1750644600000|2025-06-23 02:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|222
1750644900000|2025-06-23 02:15:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|247
1750645200000|2025-06-23 02:20:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|79
1750645500000|2025-06-23 02:25:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|142
1750645800000|2025-06-23 02:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|166
1750646100000|2025-06-23 02:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|750
1750646400000|2025-06-23 02:40:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|165
1750646700000|2025-06-23 02:45:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|108
1750647000000|2025-06-23 02:50:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|69
1750647300000|2025-06-23 02:55:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|171
1750647600000|2025-06-23 03:00:00|10819|10817|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|259
1750647900000|2025-06-23 03:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|81
1750648200000|2025-06-23 03:10:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|254
1750648500000|2025-06-23 03:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|172
1750648800000|2025-06-23 03:20:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|53
1750649100000|2025-06-23 03:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|83
1750649400000|2025-06-23 03:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|266
1750649700000|2025-06-23 03:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|133
1750650000000|2025-06-23 03:40:00|||||||||5
1750650300000|2025-06-23 03:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|13
1750650600000|2025-06-23 03:50:00|||||||||78
1750650900000|2025-06-23 03:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|125
1750651200000|2025-06-23 04:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|226
1750651500000|2025-06-23 04:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|112
1750652100000|2025-06-23 04:15:00|||||||||50
1750652400000|2025-06-23 04:20:00|||||||||13
1750652700000|2025-06-23 04:25:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|165
1750653000000|2025-06-23 04:30:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|56
1750653300000|2025-06-23 04:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|293
1750653600000|2025-06-23 04:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|109
1750653900000|2025-06-23 04:45:00|||||||||50
1750654200000|2025-06-23 04:50:00|10819|10817|10818.6|10816.6|10819|10817|10818.6|10816.6|77
1750654500000|2025-06-23 04:55:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|283
1750654800000|2025-06-23 05:00:00|10819|10817|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|392
1750655100000|2025-06-23 05:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|206
1750655400000|2025-06-23 05:10:00|||||||||39
1750655700000|2025-06-23 05:15:00|||||||||126
1750656000000|2025-06-23 05:20:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1175
1750656300000|2025-06-23 05:25:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|946
1750656600000|2025-06-23 05:30:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|167
1750656900000|2025-06-23 05:35:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1015
1750657200000|2025-06-23 05:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|542
1750657500000|2025-06-23 05:45:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|616
1750657800000|2025-06-23 05:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|382
1750658100000|2025-06-23 05:55:00|||||||||559
1750658400000|2025-06-23 06:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|963
1750658700000|2025-06-23 06:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|71
1750659000000|2025-06-23 06:10:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|318
1750659300000|2025-06-23 06:15:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1346
1750659600000|2025-06-23 06:20:00|10817|10815|10814.7|10812.7|10817|10815|10814.7|10812.7|4010
1750659900000|2025-06-23 06:25:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|352
1750660200000|2025-06-23 06:30:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|561
1750660500000|2025-06-23 06:35:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10815.5|10813.5|460
1750660800000|2025-06-23 06:40:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|90
1750661100000|2025-06-23 06:45:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|1215
1750661400000|2025-06-23 06:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|73
1750661700000|2025-06-23 06:55:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|1029
1750662000000|2025-06-23 07:00:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10818.6|10816.6|3124
1750662300000|2025-06-23 07:05:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1580
1750662600000|2025-06-23 07:10:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|2660
1750662900000|2025-06-23 07:15:00|10821.7|10819.7|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|1199
1750663200000|2025-06-23 07:20:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|511
1750663500000|2025-06-23 07:25:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|558
1750663800000|2025-06-23 07:30:00|10817.4|10815.4|10819.4|10817.4|10819.4|10817.4|10815.5|10813.5|2378
1750664100000|2025-06-23 07:35:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|810
1750664400000|2025-06-23 07:40:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|796
1750664700000|2025-06-23 07:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1217
1750665000000|2025-06-23 07:50:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|751
1750665300000|2025-06-23 07:55:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|473
1750665600000|2025-06-23 08:00:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1690
1750665900000|2025-06-23 08:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1187
1750666200000|2025-06-23 08:10:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|998
1750666500000|2025-06-23 08:15:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10816.2|10814.2|1413
1750666800000|2025-06-23 08:20:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10817.8|10815.8|933
1750667100000|2025-06-23 08:25:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|544
1750667400000|2025-06-23 08:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|849
1750667700000|2025-06-23 08:35:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|334
1750668000000|2025-06-23 08:40:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|425
1750668300000|2025-06-23 08:45:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|685
1750668600000|2025-06-23 08:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|403
1750668900000|2025-06-23 08:55:00|10817|10815|10820.1|10818.1|10820.1|10818.1|10817|10815|412
1750669200000|2025-06-23 09:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|110
1750669500000|2025-06-23 09:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|275
1750669800000|2025-06-23 09:10:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1379
1750670100000|2025-06-23 09:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|617
1750670400000|2025-06-23 09:20:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|1167
1750670700000|2025-06-23 09:25:00|10821.7|10819.7|10822.5|10820.5|10824|10822|10820.9|10818.9|1813
1750671000000|2025-06-23 09:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|692
1750671300000|2025-06-23 09:35:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|903
1750671600000|2025-06-23 09:40:00|10821.7|10819.7|10824|10822|10824|10822|10821.7|10819.7|760
1750671900000|2025-06-23 09:45:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|820
1750672200000|2025-06-23 09:50:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|1003
1750672500000|2025-06-23 09:55:00|10824|10822|10822.5|10820.5|10824|10822|10822.5|10820.5|828
1750672800000|2025-06-23 10:00:00|10823.3|10821.3|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|1988
1750673100000|2025-06-23 10:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|803
1750673400000|2025-06-23 10:10:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|634
1750673700000|2025-06-23 10:15:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|440
1750674000000|2025-06-23 10:20:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1347
1750674300000|2025-06-23 10:25:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|547
1750674600000|2025-06-23 10:30:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|349
1750674900000|2025-06-23 10:35:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1023
1750675200000|2025-06-23 10:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|431
1750675500000|2025-06-23 10:45:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|171
1750675800000|2025-06-23 10:50:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|411
1750676100000|2025-06-23 10:55:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|273
1750676400000|2025-06-23 11:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|632
1750676700000|2025-06-23 11:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|397
1750677000000|2025-06-23 11:10:00|10821.3|10819.3|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|205
1750677300000|2025-06-23 11:15:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|392
1750677600000|2025-06-23 11:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|636
1750677900000|2025-06-23 11:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|1099
1750678200000|2025-06-23 11:30:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1029
1750678500000|2025-06-23 11:35:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|3822
1750678800000|2025-06-23 11:40:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|1705
1750679100000|2025-06-23 11:45:00|10824.8|10822.8|10829.5|10827.5|10830.3|10828.3|10824.8|10822.8|2684
1750679400000|2025-06-23 11:50:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|7520
1750679700000|2025-06-23 11:55:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10833.4|10831.4|6844
1750680000000|2025-06-23 12:00:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|4314
1750680300000|2025-06-23 12:05:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|4349
1750680600000|2025-06-23 12:10:00|10833.4|10831.4|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|2692
1750680900000|2025-06-23 12:15:00|10833.4|10831.4|10835|10833|10835.8|10833.8|10831.9|10829.9|3291
1750681200000|2025-06-23 12:20:00|10835.8|10833.8|10838.1|10836.1|10838.1|10836.1|10835|10833|3972
1750681500000|2025-06-23 12:25:00|10837.3|10835.3|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|5542
1750681800000|2025-06-23 12:30:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|5339
1750682100000|2025-06-23 12:35:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|6284
1750682400000|2025-06-23 12:40:00|10841.2|10839.2|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|3346
1750682700000|2025-06-23 12:45:00|10842|10840|10838.9|10836.9|10842|10840|10838.9|10836.9|2858
1750683000000|2025-06-23 12:50:00|10839.3|10837.3|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|4777
1750683300000|2025-06-23 12:55:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|3477
1750683600000|2025-06-23 13:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|3458
1750683900000|2025-06-23 13:05:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|3135
1750684200000|2025-06-23 13:10:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|2264
1750684500000|2025-06-23 13:15:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|4166
1750684800000|2025-06-23 13:20:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2385
1750685100000|2025-06-23 13:25:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|3483
1750685400000|2025-06-23 13:30:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|4284
1750685700000|2025-06-23 13:35:00|10839.7|10837.7|10842|10840|10842.8|10840.8|10838.9|10836.9|7021
1750686000000|2025-06-23 13:40:00|10841.2|10839.2|10841.6|10839.6|10842|10840|10840.5|10838.5|2287
1750686300000|2025-06-23 13:45:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10836.5|10834.5|6970
1750686600000|2025-06-23 13:50:00|10839.7|10837.7|10842|10840|10842.8|10840.8|10839.7|10837.7|8297
1750686900000|2025-06-23 13:55:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|3247
1750687200000|2025-06-23 14:00:00|10840.5|10838.5|10853|10851|10853.7|10851.7|10840.5|10838.5|17482
1750687500000|2025-06-23 14:05:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10849.8|10847.8|12330
1750687800000|2025-06-23 14:10:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|4722
1750688100000|2025-06-23 14:15:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|5409
1750688400000|2025-06-23 14:20:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10853|10851|11912
1750688700000|2025-06-23 14:25:00|10855.3|10853.3|10853|10851|10856.1|10854.1|10852.2|10850.2|8410
1750689000000|2025-06-23 14:30:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|7251
1750689300000|2025-06-23 14:35:00|10854.5|10852.5|10852.2|10850.2|10854.5|10852.5|10852.2|10850.2|7369
1750689600000|2025-06-23 14:40:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|4513
1750689900000|2025-06-23 14:45:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10853|10851|5168
1750690200000|2025-06-23 14:50:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10854.5|10852.5|5297
1750690500000|2025-06-23 14:55:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10856.1|10854.1|7627
1750690800000|2025-06-23 15:00:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|3876
1750691100000|2025-06-23 15:05:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10854.5|10852.5|3939
1750691400000|2025-06-23 15:10:00|10856.1|10854.1|10859.2|10857.2|10859.2|10857.2|10856.1|10854.1|3556
1750691700000|2025-06-23 15:15:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|3298
1750692000000|2025-06-23 15:20:00|10858|10856|10858.4|10856.4|10859.2|10857.2|10856.9|10854.9|2860
1750692300000|2025-06-23 15:25:00|10857.6|10855.6|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|4909
1750692600000|2025-06-23 15:30:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|4274
1750692900000|2025-06-23 15:35:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1156
1750693200000|2025-06-23 15:40:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|4369
1750693500000|2025-06-23 15:45:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|5120
1750693800000|2025-06-23 15:50:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|4442
1750694100000|2025-06-23 15:55:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.9|10861.9|4543
1750694400000|2025-06-23 16:00:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|833
1750694700000|2025-06-23 16:05:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|3576
1750695000000|2025-06-23 16:10:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|3516
1750695300000|2025-06-23 16:15:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|5000
1750695600000|2025-06-23 16:20:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|2972
1750695900000|2025-06-23 16:25:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10865.5|10863.5|2330
1750696200000|2025-06-23 16:30:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|3957
1750696500000|2025-06-23 16:35:00|10869.4|10867.4|10865.5|10863.5|10871.7|10869.7|10865.5|10863.5|7120
1750696800000|2025-06-23 16:40:00|10866.2|10864.2|10861.5|10859.5|10867|10865|10860.8|10858.8|13089
1750697100000|2025-06-23 16:45:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10860.8|10858.8|4682
1750697400000|2025-06-23 16:50:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|5280
1750697700000|2025-06-23 16:55:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|4998
1750698000000|2025-06-23 17:00:00|10863.1|10861.1|10860.8|10858.8|10863.9|10861.9|10860.8|10858.8|4438
1750698300000|2025-06-23 17:05:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|4454
1750698600000|2025-06-23 17:10:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|11679
1750698900000|2025-06-23 17:15:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10853.7|10851.7|4986
1750699200000|2025-06-23 17:20:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2036
1750699500000|2025-06-23 17:25:00|10856.9|10854.9|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|3778
1750699800000|2025-06-23 17:30:00|10856.9|10854.9|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|3259
1750700100000|2025-06-23 17:35:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|1760
1750700400000|2025-06-23 17:40:00|10857.6|10855.6|10860.8|10858.8|10860.8|10858.8|10857.6|10855.6|3039
1750700700000|2025-06-23 17:45:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|2912
1750701000000|2025-06-23 17:50:00|10860|10858|10861.5|10859.5|10862.3|10860.3|10860|10858|3042
1750701300000|2025-06-23 17:55:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|3622
1750701600000|2025-06-23 18:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|2043
1750701900000|2025-06-23 18:05:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|2184
1750702200000|2025-06-23 18:10:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|3770
1750702500000|2025-06-23 18:15:00|10862.3|10860.3|10860.8|10858.8|10863.9|10861.9|10860.8|10858.8|4136
1750702800000|2025-06-23 18:20:00|10860|10858|10860.8|10858.8|10862.3|10860.3|10860|10858|2447
1750703100000|2025-06-23 18:25:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860|10858|1860
1750703400000|2025-06-23 18:30:00|10860.8|10858.8|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|1686
1750703700000|2025-06-23 18:35:00|10859.2|10857.2|10857.6|10855.6|10860.8|10858.8|10857.6|10855.6|3592
1750704000000|2025-06-23 18:40:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|2112
1750704300000|2025-06-23 18:45:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|1516
1750704600000|2025-06-23 18:50:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1829
1750704900000|2025-06-23 18:55:00|10860|10858|10860.8|10858.8|10862.3|10860.3|10860|10858|5798
1750705200000|2025-06-23 19:00:00|10860|10858|10858.4|10856.4|10860.8|10858.8|10858.4|10856.4|3900
1750705500000|2025-06-23 19:05:00|10859.2|10857.2|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|2352
1750705800000|2025-06-23 19:10:00|10856.9|10854.9|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|3542
1750706100000|2025-06-23 19:15:00|10855.3|10853.3|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|1940
1750706400000|2025-06-23 19:20:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1836
1750706700000|2025-06-23 19:25:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|3576
1750707000000|2025-06-23 19:30:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|2117
1750707300000|2025-06-23 19:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|2327
1750707600000|2025-06-23 19:40:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|3378
1750707900000|2025-06-23 19:45:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|2064
1750708200000|2025-06-23 19:50:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|4896
1750708500000|2025-06-23 19:55:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|4261
1750708800000|2025-06-23 20:00:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10851.4|10849.4|3311
1750709100000|2025-06-23 20:05:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|1783
1750709400000|2025-06-23 20:10:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1435
1750709700000|2025-06-23 20:15:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|2548
1750710000000|2025-06-23 20:20:00|10851.8|10849.8|10851.4|10849.4|10851.8|10849.8|10851.4|10849.4|2364
1750710300000|2025-06-23 20:25:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|869
1750710600000|2025-06-23 20:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|588
1750710900000|2025-06-23 20:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|2044
1750711200000|2025-06-23 20:40:00|||||||||737
1750711500000|2025-06-23 20:45:00|10849.4|10847.4|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|4419
1750711800000|2025-06-23 20:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|2983
1750712100000|2025-06-23 20:55:00|10847.9|10845.9|10846.7|10844.7|10847.9|10845.9|10846.7|10844.7|1957
1750716000000|2025-06-23 22:00:00|10846.3|10844.3|10842|10840|10846.7|10844.7|10842|10840|1378
1750716300000|2025-06-23 22:05:00|10842.8|10840.8|10848.3|10846.3|10849|10847|10842.8|10840.8|2206
1750716600000|2025-06-23 22:10:00|10847.9|10845.9|10847.5|10845.5|10847.9|10845.9|10845.9|10843.9|680
1750716900000|2025-06-23 22:15:00|10848.3|10846.3|10847.5|10845.5|10849|10847|10846.7|10844.7|871
1750717200000|2025-06-23 22:20:00|10848.3|10846.3|10845.9|10843.9|10849|10847|10845.9|10843.9|508
1750717500000|2025-06-23 22:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|651
1750717800000|2025-06-23 22:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|352
1750718100000|2025-06-23 22:35:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.5|10843.5|218
1750718400000|2025-06-23 22:40:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|335
1750718700000|2025-06-23 22:45:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|283
1750719000000|2025-06-23 22:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|260
1750719300000|2025-06-23 22:55:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|73
1750719600000|2025-06-23 23:00:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|276
1750719900000|2025-06-23 23:05:00|10846.7|10844.7|10846.3|10844.3|10846.7|10844.7|10845.9|10843.9|192
1750720200000|2025-06-23 23:10:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|41
1750720500000|2025-06-23 23:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|115
1750720800000|2025-06-23 23:20:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|288
1750721100000|2025-06-23 23:25:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|374
1750721400000|2025-06-23 23:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|173
1750721700000|2025-06-23 23:35:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|2739
1750722000000|2025-06-23 23:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|284
1750722300000|2025-06-23 23:45:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|297
1750722600000|2025-06-23 23:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|761
1750722900000|2025-06-23 23:55:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|272
1750723200000|2025-06-24 00:00:00|10847.5|10845.5|10847.5|10845.5|10847.9|10845.9|10847.5|10845.5|1278
1750723500000|2025-06-24 00:05:00|10846.7|10844.7|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|522
1750723800000|2025-06-24 00:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|329
1750724100000|2025-06-24 00:15:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1379
1750724400000|2025-06-24 00:20:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|272
1750724700000|2025-06-24 00:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|432
1750725000000|2025-06-24 00:30:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|1261
1750725300000|2025-06-24 00:35:00|10846.7|10844.7|10849|10847|10849|10847|10846.7|10844.7|550
1750725600000|2025-06-24 00:40:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|359
1750725900000|2025-06-24 00:45:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10849.8|10847.8|1928
1750726200000|2025-06-24 00:50:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|892
1750726500000|2025-06-24 00:55:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|765
1750726800000|2025-06-24 01:00:00|10850.6|10848.6|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|380
1750727100000|2025-06-24 01:05:00|10851|10849|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|855
1750727400000|2025-06-24 01:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|341
1750727700000|2025-06-24 01:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|382
1750728000000|2025-06-24 01:20:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|440
1750728300000|2025-06-24 01:25:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|418
1750728600000|2025-06-24 01:30:00|||||||||246
1750728900000|2025-06-24 01:35:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|681
1750729200000|2025-06-24 01:40:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|604
1750729500000|2025-06-24 01:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|335
1750729800000|2025-06-24 01:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|133
1750730100000|2025-06-24 01:55:00|10848.3|10846.3|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|366
1750730400000|2025-06-24 02:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|855
1750730700000|2025-06-24 02:05:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|366
1750731000000|2025-06-24 02:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|406
1750731300000|2025-06-24 02:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|221
1750731600000|2025-06-24 02:20:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|458
1750731900000|2025-06-24 02:25:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|598
1750732200000|2025-06-24 02:30:00|||||||||42
1750732500000|2025-06-24 02:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|174
1750732800000|2025-06-24 02:40:00|||||||||8
1750733100000|2025-06-24 02:45:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|64
1750733400000|2025-06-24 02:50:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|202
1750733700000|2025-06-24 02:55:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|271
1750734000000|2025-06-24 03:00:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|635
1750734300000|2025-06-24 03:05:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|388
1750734600000|2025-06-24 03:10:00|10849.4|10847.4|10849.8|10847.8|10849.8|10847.8|10849|10847|389
1750734900000|2025-06-24 03:15:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|561
1750735200000|2025-06-24 03:20:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10851|10849|384
1750735500000|2025-06-24 03:25:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|312
1750735800000|2025-06-24 03:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|226
1750736100000|2025-06-24 03:35:00|||||||||135
1750736400000|2025-06-24 03:40:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|128
1750736700000|2025-06-24 03:45:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|840
1750737000000|2025-06-24 03:50:00|||||||||43
1750737300000|2025-06-24 03:55:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|671
1750737600000|2025-06-24 04:00:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|366
1750737900000|2025-06-24 04:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|43
1750738200000|2025-06-24 04:10:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|263
1750738500000|2025-06-24 04:15:00|||||||||33
1750738800000|2025-06-24 04:20:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|414
1750739100000|2025-06-24 04:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|195
1750739400000|2025-06-24 04:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|416
1750739700000|2025-06-24 04:35:00|10851|10849|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|163
1750740000000|2025-06-24 04:40:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|368
1750740300000|2025-06-24 04:45:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|156
1750740600000|2025-06-24 04:50:00|10851|10849|10850.6|10848.6|10851|10849|10849.8|10847.8|445
1750740900000|2025-06-24 04:55:00|||||||||17
1750741200000|2025-06-24 05:00:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|727
1750741500000|2025-06-24 05:05:00|10852.6|10850.6|10852.2|10850.2|10853|10851|10852.2|10850.2|424
1750741800000|2025-06-24 05:10:00|10851.8|10849.8|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|456
1750742100000|2025-06-24 05:15:00|||||||||142
1750742400000|2025-06-24 05:20:00|||||||||56
1750742700000|2025-06-24 05:25:00|||||||||8
1750743000000|2025-06-24 05:30:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|934
1750743300000|2025-06-24 05:35:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|609
1750743600000|2025-06-24 05:40:00|||||||||20
1750743900000|2025-06-24 05:45:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|462
1750744200000|2025-06-24 05:50:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10852.2|10850.2|152
1750744500000|2025-06-24 05:55:00|10853|10851|10853.7|10851.7|10854.5|10852.5|10853|10851|1325
1750744800000|2025-06-24 06:00:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1150
1750745100000|2025-06-24 06:05:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|1027
1750745400000|2025-06-24 06:10:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|835
1750745700000|2025-06-24 06:15:00|10856.1|10854.1|10853|10851|10856.1|10854.1|10853|10851|1066
1750746000000|2025-06-24 06:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|541
1750746300000|2025-06-24 06:25:00|10853|10851|10855.3|10853.3|10856.1|10854.1|10853|10851|939
1750746600000|2025-06-24 06:30:00|10854.5|10852.5|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1922
1750746900000|2025-06-24 06:35:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10854.5|10852.5|532
1750747200000|2025-06-24 06:40:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|2080
1750747500000|2025-06-24 06:45:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.1|10854.1|917
1750747800000|2025-06-24 06:50:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|2034
1750748100000|2025-06-24 06:55:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2091
1750748400000|2025-06-24 07:00:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1883
1750748700000|2025-06-24 07:05:00|10859.2|10857.2|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|1834
1750749000000|2025-06-24 07:10:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|2110
1750749300000|2025-06-24 07:15:00|10856.5|10854.5|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1505
1750749600000|2025-06-24 07:20:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|1348
1750749900000|2025-06-24 07:25:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1573
1750750200000|2025-06-24 07:30:00|10856.1|10854.1|10857.6|10855.6|10858.4|10856.4|10855.3|10853.3|2256
1750750500000|2025-06-24 07:35:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|1077
1750750800000|2025-06-24 07:40:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|608
1750751100000|2025-06-24 07:45:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|984
1750751400000|2025-06-24 07:50:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|987
1750751700000|2025-06-24 07:55:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1291
1750752000000|2025-06-24 08:00:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|1754
1750752300000|2025-06-24 08:05:00|10856.9|10854.9|10858.4|10856.4|10858.4|10856.4|10856.9|10854.9|678
1750752600000|2025-06-24 08:10:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1439
1750752900000|2025-06-24 08:15:00|10859.2|10857.2|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|534
1750753200000|2025-06-24 08:20:00|10858|10856|10857.6|10855.6|10858|10856|10856.9|10854.9|902
1750753500000|2025-06-24 08:25:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10858.4|10856.4|1080
1750753800000|2025-06-24 08:30:00|10858.4|10856.4|10861.5|10859.5|10862.3|10860.3|10857.6|10855.6|9312
1750754100000|2025-06-24 08:35:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2100
1750754400000|2025-06-24 08:40:00|||||||||1203
1750754700000|2025-06-24 08:45:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|1111
1750755000000|2025-06-24 08:50:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|511
1750755300000|2025-06-24 08:55:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1645
1750755600000|2025-06-24 09:00:00|10858|10856|10856.1|10854.1|10858|10856|10856.1|10854.1|1449
1750755900000|2025-06-24 09:05:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|3896
1750756200000|2025-06-24 09:10:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853|10851|4281
1750756500000|2025-06-24 09:15:00|10854.5|10852.5|10850.6|10848.6|10854.5|10852.5|10849.8|10847.8|2263
1750756800000|2025-06-24 09:20:00|10849.8|10847.8|10849|10847|10851.4|10849.4|10849|10847|1283
1750757100000|2025-06-24 09:25:00|10848.3|10846.3|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|2211
1750757400000|2025-06-24 09:30:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1651
1750757700000|2025-06-24 09:35:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|1720
1750758000000|2025-06-24 09:40:00|10851.4|10849.4|10853.7|10851.7|10853.7|10851.7|10851.4|10849.4|1035
1750758300000|2025-06-24 09:45:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10852.2|10850.2|983
1750758600000|2025-06-24 09:50:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|231
1750758900000|2025-06-24 09:55:00|10854.9|10852.9|10856.1|10854.1|10856.1|10854.1|10854.5|10852.5|1245
1750759200000|2025-06-24 10:00:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|1089
1750759500000|2025-06-24 10:05:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|841
1750759800000|2025-06-24 10:10:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|1698
1750760100000|2025-06-24 10:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|568
1750760400000|2025-06-24 10:20:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|2083
1750760700000|2025-06-24 10:25:00|10854.5|10852.5|10853|10851|10854.5|10852.5|10853|10851|1760
1750761000000|2025-06-24 10:30:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|1481
1750761300000|2025-06-24 10:35:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10853|10851|1798
1750761600000|2025-06-24 10:40:00|10855.3|10853.3|10853.7|10851.7|10855.3|10853.3|10853.7|10851.7|1336
1750761900000|2025-06-24 10:45:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853|10851|589
1750762200000|2025-06-24 10:50:00|10853|10851|10853|10851|10853|10851|10853|10851|183
1750762500000|2025-06-24 10:55:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|528
1750762800000|2025-06-24 11:00:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|898
1750763100000|2025-06-24 11:05:00|10850.6|10848.6|10852.2|10850.2|10853|10851|10850.6|10848.6|674
1750763400000|2025-06-24 11:10:00|10851.4|10849.4|10853|10851|10853|10851|10851.4|10849.4|745
1750763700000|2025-06-24 11:15:00|10852.2|10850.2|10858.4|10856.4|10859.2|10857.2|10852.2|10850.2|3584
1750764000000|2025-06-24 11:20:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10857.6|10855.6|1281
1750764300000|2025-06-24 11:25:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1026
1750764600000|2025-06-24 11:30:00|10859.2|10857.2|10860.8|10858.8|10860.8|10858.8|10859.2|10857.2|2521
1750764900000|2025-06-24 11:35:00|10860.4|10858.4|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|1359
1750765200000|2025-06-24 11:40:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|2067
1750765500000|2025-06-24 11:45:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|2079
1750765800000|2025-06-24 11:50:00|10856.1|10854.1|10852.2|10850.2|10856.1|10854.1|10852.2|10850.2|2333
1750766100000|2025-06-24 11:55:00|10851.4|10849.4|10855.3|10853.3|10855.3|10853.3|10851.4|10849.4|2813
1750766400000|2025-06-24 12:00:00|10854.5|10852.5|10852.2|10850.2|10855.3|10853.3|10852.2|10850.2|3790
1750766700000|2025-06-24 12:05:00|10853|10851|10850.6|10848.6|10853|10851|10849.8|10847.8|2587
1750767000000|2025-06-24 12:10:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10850.6|10848.6|1395
1750767300000|2025-06-24 12:15:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|1258
1750767600000|2025-06-24 12:20:00|10852.2|10850.2|10854.5|10852.5|10855.3|10853.3|10851.4|10849.4|4218
1750767900000|2025-06-24 12:25:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10853|10851|2795
1750768200000|2025-06-24 12:30:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10846.7|10844.7|10985
1750768500000|2025-06-24 12:35:00|10852.2|10850.2|10856.1|10854.1|10856.1|10854.1|10851.4|10849.4|4702
1750768800000|2025-06-24 12:40:00|10855.3|10853.3|10849.8|10847.8|10855.3|10853.3|10849|10847|5529
1750769100000|2025-06-24 12:45:00|10850.6|10848.6|10851.8|10849.8|10851.8|10849.8|10848.3|10846.3|2881
1750769400000|2025-06-24 12:50:00|10851.4|10849.4|10849|10847|10852.2|10850.2|10848.3|10846.3|3180
1750769700000|2025-06-24 12:55:00|10849.8|10847.8|10851.4|10849.4|10852.2|10850.2|10849|10847|2946
1750770000000|2025-06-24 13:00:00|10852.2|10850.2|10849.8|10847.8|10854.5|10852.5|10849|10847|3788
1750770300000|2025-06-24 13:05:00|10849|10847|10849|10847|10850.6|10848.6|10848.3|10846.3|2265
1750770600000|2025-06-24 13:10:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|1230
1750770900000|2025-06-24 13:15:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|6581
1750771200000|2025-06-24 13:20:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|4548
1750771500000|2025-06-24 13:25:00|10845.1|10843.1|10848.3|10846.3|10848.3|10846.3|10844.8|10842.8|3063
1750771800000|2025-06-24 13:30:00|10847.5|10845.5|10849.8|10847.8|10852.2|10850.2|10847.5|10845.5|8262
1750772100000|2025-06-24 13:35:00|10850.6|10848.6|10848.3|10846.3|10851.4|10849.4|10846.7|10844.7|5308
1750772400000|2025-06-24 13:40:00|10849|10847|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|5218
1750772700000|2025-06-24 13:45:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|6059
1750773000000|2025-06-24 13:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|3231
1750773300000|2025-06-24 13:55:00|10845.1|10843.1|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|3053
1750773600000|2025-06-24 14:00:00|10847.9|10845.9|10852.2|10850.2|10852.2|10850.2|10847.5|10845.5|7791
1750773900000|2025-06-24 14:05:00|10853|10851|10856.9|10854.9|10857.6|10855.6|10852.2|10850.2|7730
1750774200000|2025-06-24 14:10:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10856.9|10854.9|11247
1750774500000|2025-06-24 14:15:00|10860|10858|10862.3|10860.3|10864.7|10862.7|10859.2|10857.2|9753
1750774800000|2025-06-24 14:20:00|10861.5|10859.5|10865.5|10863.5|10867|10865|10861.5|10859.5|7980
1750775100000|2025-06-24 14:25:00|10866.2|10864.2|10867.8|10865.8|10868.6|10866.6|10865.5|10863.5|8583
1750775400000|2025-06-24 14:30:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10867|10865|8214
1750775700000|2025-06-24 14:35:00|10870.1|10868.1|10864.7|10862.7|10870.1|10868.1|10863.9|10861.9|8492
1750776000000|2025-06-24 14:40:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|4915
1750776300000|2025-06-24 14:45:00|10864.7|10862.7|10866.2|10864.2|10867|10865|10864.7|10862.7|2810
1750776600000|2025-06-24 14:50:00|10867|10865|10867|10865|10868.6|10866.6|10866.2|10864.2|3101
1750776900000|2025-06-24 14:55:00|10866.2|10864.2|10867|10865|10867|10865|10865.5|10863.5|2747
1750777200000|2025-06-24 15:00:00|10866.2|10864.2|10869.4|10867.4|10869.4|10867.4|10866.2|10864.2|2968
1750777500000|2025-06-24 15:05:00|10870.1|10868.1|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|6428
1750777800000|2025-06-24 15:10:00|10870.9|10868.9|10874|10872|10874.8|10872.8|10870.9|10868.9|11599
1750778100000|2025-06-24 15:15:00|10873.3|10871.3|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|6908
1750778400000|2025-06-24 15:20:00|10874|10872|10874|10872|10875.6|10873.6|10873.3|10871.3|3783
1750778700000|2025-06-24 15:25:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|2121
1750779000000|2025-06-24 15:30:00|10874.8|10872.8|10869.4|10867.4|10874.8|10872.8|10869.4|10867.4|8759
1750779300000|2025-06-24 15:35:00|10868.6|10866.6|10867|10865|10869.4|10867.4|10867|10865|8639
1750779600000|2025-06-24 15:40:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|9244
1750779900000|2025-06-24 15:45:00|10866.2|10864.2|10867|10865|10867|10865|10864.7|10862.7|3470
1750780200000|2025-06-24 15:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|2951
1750780500000|2025-06-24 15:55:00|10867|10865|10868.6|10866.6|10868.6|10866.6|10867|10865|2215
1750780800000|2025-06-24 16:00:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10866.2|10864.2|2085
1750781100000|2025-06-24 16:05:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|1705
1750781400000|2025-06-24 16:10:00|10867|10865|10867.8|10865.8|10868.6|10866.6|10866.2|10864.2|1883
1750781700000|2025-06-24 16:15:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867|10865|1400
1750782000000|2025-06-24 16:20:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|2667
1750782300000|2025-06-24 16:25:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|1340
1750782600000|2025-06-24 16:30:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|4089
1750782900000|2025-06-24 16:35:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|1113
1750783200000|2025-06-24 16:40:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10871.7|10869.7|4424
1750783500000|2025-06-24 16:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|2603
1750783800000|2025-06-24 16:50:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|3182
1750784100000|2025-06-24 16:55:00|10873.3|10871.3|10871.7|10869.7|10874.8|10872.8|10871.7|10869.7|4223
1750784400000|2025-06-24 17:00:00|10872.1|10870.1|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|6991
1750784700000|2025-06-24 17:05:00|10870.9|10868.9|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|6616
1750785000000|2025-06-24 17:10:00|10870.5|10868.5|10869.4|10867.4|10870.5|10868.5|10868.6|10866.6|2253
1750785300000|2025-06-24 17:15:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1081
1750785600000|2025-06-24 17:20:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|1546
1750785900000|2025-06-24 17:25:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1039
1750786200000|2025-06-24 17:30:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2147
1750786500000|2025-06-24 17:35:00|10874|10872|10874|10872|10875.6|10873.6|10874|10872|5851
1750786800000|2025-06-24 17:40:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|5273
1750787100000|2025-06-24 17:45:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|3462
1750787400000|2025-06-24 17:50:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|4476
1750787700000|2025-06-24 17:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|4262
1750788000000|2025-06-24 18:00:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|3507
1750788300000|2025-06-24 18:05:00|10870.1|10868.1|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|4194
1750788600000|2025-06-24 18:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|2192
1750788900000|2025-06-24 18:15:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1414
1750789200000|2025-06-24 18:20:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|2506
1750789500000|2025-06-24 18:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|3604
1750789800000|2025-06-24 18:30:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1960
1750790100000|2025-06-24 18:35:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|741
1750790400000|2025-06-24 18:40:00|10873.3|10871.3|10874|10872|10874|10872|10872.5|10870.5|3167
1750790700000|2025-06-24 18:45:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|2245
1750791000000|2025-06-24 18:50:00|10874|10872|10871.7|10869.7|10874|10872|10871.7|10869.7|3603
1750791300000|2025-06-24 18:55:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|7690
1750791600000|2025-06-24 19:00:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|1513
1750791900000|2025-06-24 19:05:00|10872.5|10870.5|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|4130
1750792200000|2025-06-24 19:10:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|2290
1750792500000|2025-06-24 19:15:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|3012
1750792800000|2025-06-24 19:20:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|874
1750793100000|2025-06-24 19:25:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|3050
1750793400000|2025-06-24 19:30:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|1080
1750793700000|2025-06-24 19:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|2741
1750794000000|2025-06-24 19:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|2090
1750794300000|2025-06-24 19:45:00|10874|10872|10871.7|10869.7|10874|10872|10871.7|10869.7|1448
1750794600000|2025-06-24 19:50:00|10872.5|10870.5|10874|10872|10874.8|10872.8|10872.5|10870.5|1602
1750794900000|2025-06-24 19:55:00|10873.3|10871.3|10870.9|10868.9|10873.3|10871.3|10870.9|10868.9|9495
1750795200000|2025-06-24 20:00:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10868.6|10866.6|8147
1750795500000|2025-06-24 20:05:00|10871.7|10869.7|10868.6|10866.6|10871.7|10869.7|10868.6|10866.6|1867
1750795800000|2025-06-24 20:10:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1396
1750796100000|2025-06-24 20:15:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|2363
1750796400000|2025-06-24 20:20:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1361
1750796700000|2025-06-24 20:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|786
1750797000000|2025-06-24 20:30:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1489
1750797300000|2025-06-24 20:35:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1283
1750797600000|2025-06-24 20:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|2510
1750797900000|2025-06-24 20:45:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|2231
1750798200000|2025-06-24 20:50:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867|10865|1823
1750798500000|2025-06-24 20:55:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|4564
1750802400000|2025-06-24 22:00:00|10867.8|10865.8|10867|10865|10868.6|10866.6|10867|10865|614
1750802700000|2025-06-24 22:05:00|10866.6|10864.6|10867|10865|10867.8|10865.8|10866.6|10864.6|489
1750803000000|2025-06-24 22:10:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|206
1750803300000|2025-06-24 22:15:00|||||||||156
1750803600000|2025-06-24 22:20:00|||||||||803
1750803900000|2025-06-24 22:25:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|96
1750804200000|2025-06-24 22:30:00|||||||||1
1750804500000|2025-06-24 22:35:00|||||||||25
1750804800000|2025-06-24 22:40:00|||||||||2
1750805100000|2025-06-24 22:45:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|253
1750805400000|2025-06-24 22:50:00|||||||||15
1750805700000|2025-06-24 22:55:00|||||||||42
1750806000000|2025-06-24 23:00:00|||||||||1
1750806300000|2025-06-24 23:05:00|||||||||13
1750806900000|2025-06-24 23:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|273
1750807200000|2025-06-24 23:20:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|440
1750807500000|2025-06-24 23:25:00|||||||||27
1750807800000|2025-06-24 23:30:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|65
1750808100000|2025-06-24 23:35:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|69
1750808400000|2025-06-24 23:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|323
1750808700000|2025-06-24 23:45:00|10867.4|10865.4|10867.8|10865.8|10867.8|10865.8|10867.4|10865.4|425
1750809300000|2025-06-24 23:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|50
1750809600000|2025-06-25 00:00:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|242
1750809900000|2025-06-25 00:05:00|10869|10867|10868.6|10866.6|10869|10867|10867.8|10865.8|255
1750810200000|2025-06-25 00:10:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|297
1750810500000|2025-06-25 00:15:00|10869.4|10867.4|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|647
1750810800000|2025-06-25 00:20:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|28
1750811100000|2025-06-25 00:25:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|210
1750811400000|2025-06-25 00:30:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|401
1750811700000|2025-06-25 00:35:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|137
1750812000000|2025-06-25 00:40:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|302
1750812300000|2025-06-25 00:45:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|280
1750812600000|2025-06-25 00:50:00|10867|10865|10867|10865|10867|10865|10867|10865|672
1750812900000|2025-06-25 00:55:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|717
1750813200000|2025-06-25 01:00:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|503
1750813500000|2025-06-25 01:05:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|82
1750813800000|2025-06-25 01:10:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|523
1750814100000|2025-06-25 01:15:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|463
1750814400000|2025-06-25 01:20:00|10867.4|10865.4|10867|10865|10867.4|10865.4|10866.2|10864.2|299
1750814700000|2025-06-25 01:25:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|532
1750815000000|2025-06-25 01:30:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|1296
1750815300000|2025-06-25 01:35:00|10868.6|10866.6|10867|10865|10868.6|10866.6|10867|10865|302
1750815600000|2025-06-25 01:40:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|253
1750815900000|2025-06-25 01:45:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|234
1750816200000|2025-06-25 01:50:00|10867|10865|10865.5|10863.5|10867|10865|10865.5|10863.5|420
1750816500000|2025-06-25 01:55:00|10865.8|10863.8|10866.2|10864.2|10867|10865|10865.5|10863.5|1745
1750816800000|2025-06-25 02:00:00|||||||||274
1750817100000|2025-06-25 02:05:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|317
1750817400000|2025-06-25 02:10:00|10867|10865|10867|10865|10867|10865|10867|10865|22
1750817700000|2025-06-25 02:15:00|||||||||506
1750818000000|2025-06-25 02:20:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10867|10865|94
1750818300000|2025-06-25 02:25:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|336
1750818600000|2025-06-25 02:30:00|10865.8|10863.8|10864.7|10862.7|10865.8|10863.8|10863.9|10861.9|1693
1750818900000|2025-06-25 02:35:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|535
1750819200000|2025-06-25 02:40:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|30
1750819500000|2025-06-25 02:45:00|||||||||17
1750819800000|2025-06-25 02:50:00|||||||||20
1750820100000|2025-06-25 02:55:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|27
1750820400000|2025-06-25 03:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1105
1750820700000|2025-06-25 03:05:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|115
1750821000000|2025-06-25 03:10:00|||||||||53
1750821300000|2025-06-25 03:15:00|||||||||25
1750821600000|2025-06-25 03:20:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|376
1750821900000|2025-06-25 03:25:00|||||||||42
1750822200000|2025-06-25 03:30:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|303
1750822500000|2025-06-25 03:35:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|93
1750822800000|2025-06-25 03:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|155
1750823100000|2025-06-25 03:45:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|425
1750823400000|2025-06-25 03:50:00|||||||||252
1750823700000|2025-06-25 03:55:00|||||||||4
1750824000000|2025-06-25 04:00:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|745
1750824300000|2025-06-25 04:05:00|||||||||142
1750824600000|2025-06-25 04:10:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|294
1750824900000|2025-06-25 04:15:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|506
1750825200000|2025-06-25 04:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|426
1750825500000|2025-06-25 04:25:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|135
1750825800000|2025-06-25 04:30:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|780
1750826100000|2025-06-25 04:35:00|||||||||1
1750826400000|2025-06-25 04:40:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|100
1750826700000|2025-06-25 04:45:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|13
1750827000000|2025-06-25 04:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|481
1750827300000|2025-06-25 04:55:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|698
1750827600000|2025-06-25 05:00:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|106
1750827900000|2025-06-25 05:05:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|117
1750828200000|2025-06-25 05:10:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|89
1750828500000|2025-06-25 05:15:00|||||||||571
1750828800000|2025-06-25 05:20:00|10865.8|10863.8|10866.2|10864.2|10866.2|10864.2|10865.8|10863.8|361
1750829100000|2025-06-25 05:25:00|10867|10865|10867|10865|10867|10865|10867|10865|244
1750829400000|2025-06-25 05:30:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|239
1750829700000|2025-06-25 05:35:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|233
1750830000000|2025-06-25 05:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|524
1750830300000|2025-06-25 05:45:00|10869|10867|10868.6|10866.6|10869|10867|10867.8|10865.8|246
1750830600000|2025-06-25 05:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|262
1750830900000|2025-06-25 05:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|38
1750831200000|2025-06-25 06:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|658
1750831500000|2025-06-25 06:05:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|979
1750831800000|2025-06-25 06:10:00|||||||||72
1750832100000|2025-06-25 06:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|109
1750832400000|2025-06-25 06:20:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|262
1750832700000|2025-06-25 06:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1607
1750833000000|2025-06-25 06:30:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1006
1750833300000|2025-06-25 06:35:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|520
1750833600000|2025-06-25 06:40:00|10870.5|10868.5|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|696
1750833900000|2025-06-25 06:45:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|873
1750834200000|2025-06-25 06:50:00|||||||||711
1750834500000|2025-06-25 06:55:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|450
1750834800000|2025-06-25 07:00:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|1580
1750835100000|2025-06-25 07:05:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|2587
1750835400000|2025-06-25 07:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|912
1750835700000|2025-06-25 07:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|2295
1750836000000|2025-06-25 07:20:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|2201
1750836300000|2025-06-25 07:25:00|||||||||594
1750836600000|2025-06-25 07:30:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|1551
1750836900000|2025-06-25 07:35:00|10870.1|10868.1|10871.7|10869.7|10872.5|10870.5|10869.4|10867.4|1563
1750837200000|2025-06-25 07:40:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|580
1750837500000|2025-06-25 07:45:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|362
1750837800000|2025-06-25 07:50:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|1616
1750838100000|2025-06-25 07:55:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|535
1750838400000|2025-06-25 08:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|1868
1750838700000|2025-06-25 08:05:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|1810
1750839000000|2025-06-25 08:10:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|1735
1750839300000|2025-06-25 08:15:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|2679
1750839600000|2025-06-25 08:20:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|312
1750839900000|2025-06-25 08:25:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1321
1750840200000|2025-06-25 08:30:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|852
1750840500000|2025-06-25 08:35:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|1414
1750840800000|2025-06-25 08:40:00|10869.4|10867.4|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|947
1750841100000|2025-06-25 08:45:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1135
1750841400000|2025-06-25 08:50:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|541
1750841700000|2025-06-25 08:55:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|546
1750842000000|2025-06-25 09:00:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|808
1750842300000|2025-06-25 09:05:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|419
1750842600000|2025-06-25 09:10:00|||||||||379
1750842900000|2025-06-25 09:15:00|10869.4|10867.4|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|662
1750843200000|2025-06-25 09:20:00|10871.3|10869.3|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1292
1750843500000|2025-06-25 09:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|582
1750843800000|2025-06-25 09:30:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|890
1750844100000|2025-06-25 09:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1528
1750844400000|2025-06-25 09:40:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|895
1750844700000|2025-06-25 09:45:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|415
1750845000000|2025-06-25 09:50:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|511
1750845300000|2025-06-25 09:55:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|541
1750845600000|2025-06-25 10:00:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|534
1750845900000|2025-06-25 10:05:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|879
1750846200000|2025-06-25 10:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|898
1750846500000|2025-06-25 10:15:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|550
1750846800000|2025-06-25 10:20:00|10870.1|10868.1|10868.6|10866.6|10870.9|10868.9|10868.6|10866.6|2088
1750847100000|2025-06-25 10:25:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|1347
1750847400000|2025-06-25 10:30:00|10869|10867|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|836
1750847700000|2025-06-25 10:35:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|676
1750848000000|2025-06-25 10:40:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|1423
1750848300000|2025-06-25 10:45:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1901
1750848600000|2025-06-25 10:50:00|||||||||363
1750848900000|2025-06-25 10:55:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|987
1750849200000|2025-06-25 11:00:00|10867.8|10865.8|10873.3|10871.3|10873.3|10871.3|10867.8|10865.8|3353
1750849500000|2025-06-25 11:05:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|1113
1750849800000|2025-06-25 11:10:00|||||||||238
1750850100000|2025-06-25 11:15:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|1253
1750850400000|2025-06-25 11:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2267
1750850700000|2025-06-25 11:25:00|10869.4|10867.4|10872.5|10870.5|10873.3|10871.3|10869.4|10867.4|4621
1750851000000|2025-06-25 11:30:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|930
1750851300000|2025-06-25 11:35:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|2652
1750851600000|2025-06-25 11:40:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1221
1750851900000|2025-06-25 11:45:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|2006
1750852200000|2025-06-25 11:50:00|10866.2|10864.2|10866.2|10864.2|10866.6|10864.6|10865.5|10863.5|1329
1750852500000|2025-06-25 11:55:00|10866.6|10864.6|10866.2|10864.2|10867|10865|10866.2|10864.2|1075
1750852800000|2025-06-25 12:00:00|10867|10865|10863.1|10861.1|10867|10865|10863.1|10861.1|1791
1750853100000|2025-06-25 12:05:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1562
1750853400000|2025-06-25 12:10:00|10862.3|10860.3|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|2294
1750853700000|2025-06-25 12:15:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|2775
1750854000000|2025-06-25 12:20:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|2578
1750854300000|2025-06-25 12:25:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1909
1750854600000|2025-06-25 12:30:00|10862.3|10860.3|10866.2|10864.2|10867|10865|10862.3|10860.3|7711
1750854900000|2025-06-25 12:35:00|10865.5|10863.5|10863.9|10861.9|10867|10865|10863.1|10861.1|3272
1750855200000|2025-06-25 12:40:00|10863.1|10861.1|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|1872
1750855500000|2025-06-25 12:45:00|10863.1|10861.1|10865.5|10863.5|10865.5|10863.5|10861.5|10859.5|3863
1750855800000|2025-06-25 12:50:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1290
1750856100000|2025-06-25 12:55:00|10863.1|10861.1|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|5215
1750856400000|2025-06-25 13:00:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860|10858|4619
1750856700000|2025-06-25 13:05:00|10860|10858|10860|10858|10860|10858|10858.4|10856.4|3835
1750857000000|2025-06-25 13:10:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10858.4|10856.4|2253
1750857300000|2025-06-25 13:15:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|2251
1750857600000|2025-06-25 13:20:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|3727
1750857900000|2025-06-25 13:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10858.4|10856.4|2920
1750858200000|2025-06-25 13:30:00|10860|10858|10859.2|10857.2|10860|10858|10857.6|10855.6|2895
1750858500000|2025-06-25 13:35:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|4876
1750858800000|2025-06-25 13:40:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|3295
1750859100000|2025-06-25 13:45:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|4171
1750859400000|2025-06-25 13:50:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10857.6|10855.6|2276
1750859700000|2025-06-25 13:55:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|2886
1750860000000|2025-06-25 14:00:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|3732
1750860300000|2025-06-25 14:05:00|10860|10858|10860|10858|10860.8|10858.8|10859.2|10857.2|2935
1750860600000|2025-06-25 14:10:00|10859.6|10857.6|10858.4|10856.4|10860|10858|10857.6|10855.6|2841
1750860900000|2025-06-25 14:15:00|10857.6|10855.6|10854.5|10852.5|10858.4|10856.4|10854.5|10852.5|6209
1750861200000|2025-06-25 14:20:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|6282
1750861500000|2025-06-25 14:25:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10853.7|10851.7|7602
1750861800000|2025-06-25 14:30:00|10857.6|10855.6|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|3065
1750862100000|2025-06-25 14:35:00|10854.5|10852.5|10856.1|10854.1|10856.9|10854.9|10854.5|10852.5|3015
1750862400000|2025-06-25 14:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|2732
1750862700000|2025-06-25 14:45:00|10856.5|10854.5|10857.6|10855.6|10857.6|10855.6|10856.5|10854.5|2664
1750863000000|2025-06-25 14:50:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1257
1750863300000|2025-06-25 14:55:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|2839
1750863600000|2025-06-25 15:00:00|10858.4|10856.4|10859.2|10857.2|10860|10858|10856.1|10854.1|4889
1750863900000|2025-06-25 15:05:00|10858.4|10856.4|10857.6|10855.6|10860|10858|10857.6|10855.6|2764
1750864200000|2025-06-25 15:10:00|10858.4|10856.4|10861.5|10859.5|10861.5|10859.5|10857.6|10855.6|3840
1750864500000|2025-06-25 15:15:00|10860.8|10858.8|10863.1|10861.1|10863.1|10861.1|10860.8|10858.8|5164
1750864800000|2025-06-25 15:20:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1994
1750865100000|2025-06-25 15:25:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|3547
1750865400000|2025-06-25 15:30:00|10863.9|10861.9|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|2777
1750865700000|2025-06-25 15:35:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|3989
1750866000000|2025-06-25 15:40:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|1841
1750866300000|2025-06-25 15:45:00|10862.3|10860.3|10864.7|10862.7|10865.5|10863.5|10862.3|10860.3|2019
1750866600000|2025-06-25 15:50:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1729
1750866900000|2025-06-25 15:55:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|3905
1750867200000|2025-06-25 16:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|3938
1750867500000|2025-06-25 16:05:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|2002
1750867800000|2025-06-25 16:10:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|1534
1750868100000|2025-06-25 16:15:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|1587
1750868400000|2025-06-25 16:20:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|2618
1750868700000|2025-06-25 16:25:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10866.2|10864.2|3611
1750869000000|2025-06-25 16:30:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|3134
1750869300000|2025-06-25 16:35:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|3133
1750869600000|2025-06-25 16:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3212
1750869900000|2025-06-25 16:45:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|4251
1750870200000|2025-06-25 16:50:00|10869.4|10867.4|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|4770
1750870500000|2025-06-25 16:55:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|3433
1750870800000|2025-06-25 17:00:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10864.7|10862.7|9334
1750871100000|2025-06-25 17:05:00|10866.2|10864.2|10868.6|10866.6|10868.6|10866.6|10866.2|10864.2|6085
1750871400000|2025-06-25 17:10:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10867|10865|3797
1750871700000|2025-06-25 17:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1759
1750872000000|2025-06-25 17:20:00|10867.8|10865.8|10866.2|10864.2|10868.6|10866.6|10866.2|10864.2|1561
1750872300000|2025-06-25 17:25:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|4109
1750872600000|2025-06-25 17:30:00|10865.1|10863.1|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|2314
1750872900000|2025-06-25 17:35:00|10864.3|10862.3|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1741
1750873200000|2025-06-25 17:40:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1532
1750873500000|2025-06-25 17:45:00|10863.9|10861.9|10867|10865|10867|10865|10863.9|10861.9|2325
1750873800000|2025-06-25 17:50:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1660
1750874100000|2025-06-25 17:55:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|1972
1750874400000|2025-06-25 18:00:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1744
1750874700000|2025-06-25 18:05:00|10868.2|10866.2|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|810
1750875000000|2025-06-25 18:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1113
1750875300000|2025-06-25 18:15:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|1380
1750875600000|2025-06-25 18:20:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1672
1750875900000|2025-06-25 18:25:00|||||||||1236
1750876200000|2025-06-25 18:30:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1229
1750876500000|2025-06-25 18:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1183
1750876800000|2025-06-25 18:40:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1575
1750877100000|2025-06-25 18:45:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1862
1750877400000|2025-06-25 18:50:00|10873.3|10871.3|10874|10872|10874|10872|10872.5|10870.5|1650
1750877700000|2025-06-25 18:55:00|10873.3|10871.3|10875.6|10873.6|10876.4|10874.4|10873.3|10871.3|7633
1750878000000|2025-06-25 19:00:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|8209
1750878300000|2025-06-25 19:05:00|||||||||1103
1750878600000|2025-06-25 19:10:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|2478
1750878900000|2025-06-25 19:15:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|3713
1750879200000|2025-06-25 19:20:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|2125
1750879500000|2025-06-25 19:25:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|5021
1750879800000|2025-06-25 19:30:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|5096
1750880100000|2025-06-25 19:35:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1918
1750880400000|2025-06-25 19:40:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|3359
1750880700000|2025-06-25 19:45:00|10879.5|10877.5|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|5778
1750881000000|2025-06-25 19:50:00|10880.3|10878.3|10878.7|10876.7|10881.1|10879.1|10878|10876|7168
1750881300000|2025-06-25 19:55:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|8999
1750881600000|2025-06-25 20:00:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|6694
1750881900000|2025-06-25 20:05:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|3369
1750882200000|2025-06-25 20:10:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|4934
1750882500000|2025-06-25 20:15:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|5963
1750882800000|2025-06-25 20:20:00|10874.8|10872.8|10872.5|10870.5|10875.6|10873.6|10872.5|10870.5|4004
1750883100000|2025-06-25 20:25:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|3696
1750883400000|2025-06-25 20:30:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|1538
1750883700000|2025-06-25 20:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|2936
1750884000000|2025-06-25 20:40:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1073
1750884300000|2025-06-25 20:45:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1579
1750884600000|2025-06-25 20:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2166
1750884900000|2025-06-25 20:55:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|3714
1750888800000|2025-06-25 22:00:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|567
1750889400000|2025-06-25 22:10:00|||||||||11
1750889700000|2025-06-25 22:15:00|||||||||289
1750890000000|2025-06-25 22:20:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|298
1750890300000|2025-06-25 22:25:00|||||||||12
1750890600000|2025-06-25 22:30:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|147
1750890900000|2025-06-25 22:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|125
1750891200000|2025-06-25 22:40:00|||||||||5
1750891500000|2025-06-25 22:45:00|||||||||59
1750891800000|2025-06-25 22:50:00|||||||||144
1750892100000|2025-06-25 22:55:00|||||||||17
1750892400000|2025-06-25 23:00:00|10878|10876|10878.7|10876.7|10879.9|10877.9|10878|10876|1508
1750892700000|2025-06-25 23:05:00|10879.1|10877.1|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|392
1750893000000|2025-06-25 23:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|504
1750893300000|2025-06-25 23:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|205
1750893600000|2025-06-25 23:20:00|||||||||83
1750893900000|2025-06-25 23:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|371
1750894200000|2025-06-25 23:30:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|620
1750894500000|2025-06-25 23:35:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|373
1750894800000|2025-06-25 23:40:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|691
1750895100000|2025-06-25 23:45:00|10879.9|10877.9|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1289
1750895400000|2025-06-25 23:50:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1096
1750895700000|2025-06-25 23:55:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|167
1750896000000|2025-06-26 00:00:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|761
1750896300000|2025-06-26 00:05:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|696
1750896600000|2025-06-26 00:10:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|439
1750896900000|2025-06-26 00:15:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|408
1750897200000|2025-06-26 00:20:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|345
1750897500000|2025-06-26 00:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|753
1750897800000|2025-06-26 00:30:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|617
1750898100000|2025-06-26 00:35:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|539
1750898400000|2025-06-26 00:40:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|1130
1750898700000|2025-06-26 00:45:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|306
1750899000000|2025-06-26 00:50:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|354
1750899300000|2025-06-26 00:55:00|||||||||3
1750899600000|2025-06-26 01:00:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|315
1750899900000|2025-06-26 01:05:00|||||||||129
1750900200000|2025-06-26 01:10:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|867
1750900500000|2025-06-26 01:15:00|||||||||130
1750900800000|2025-06-26 01:20:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|653
1750901100000|2025-06-26 01:25:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|656
1750901400000|2025-06-26 01:30:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|491
1750901700000|2025-06-26 01:35:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|327
1750902000000|2025-06-26 01:40:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|154
1750902300000|2025-06-26 01:45:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|155
1750902600000|2025-06-26 01:50:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|271
1750902900000|2025-06-26 01:55:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|1009
1750903200000|2025-06-26 02:00:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|714
1750903500000|2025-06-26 02:05:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|707
1750903800000|2025-06-26 02:10:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|647
1750904100000|2025-06-26 02:15:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|561
1750904400000|2025-06-26 02:20:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|148
1750904700000|2025-06-26 02:25:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|274
1750905000000|2025-06-26 02:30:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|552
1750905300000|2025-06-26 02:35:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1127
1750905600000|2025-06-26 02:40:00|10883|10881|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|52
1750905900000|2025-06-26 02:45:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|425
1750906200000|2025-06-26 02:50:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|154
1750906500000|2025-06-26 02:55:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|205
1750906800000|2025-06-26 03:00:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|276
1750907100000|2025-06-26 03:05:00|||||||||127
1750907400000|2025-06-26 03:10:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|2524
1750907700000|2025-06-26 03:15:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|596
1750908000000|2025-06-26 03:20:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|628
1750908300000|2025-06-26 03:25:00|||||||||107
1750908600000|2025-06-26 03:30:00|||||||||283
1750908900000|2025-06-26 03:35:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|315
1750909200000|2025-06-26 03:40:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|402
1750909500000|2025-06-26 03:45:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|367
1750909800000|2025-06-26 03:50:00|||||||||5
1750910100000|2025-06-26 03:55:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|281
1750910400000|2025-06-26 04:00:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|630
1750910700000|2025-06-26 04:05:00|||||||||39
1750911000000|2025-06-26 04:10:00|10883|10881|10884.2|10882.2|10884.2|10882.2|10883|10881|324
1750911300000|2025-06-26 04:15:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|712
1750911600000|2025-06-26 04:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|456
1750911900000|2025-06-26 04:25:00|||||||||116
1750912200000|2025-06-26 04:30:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|171
1750912500000|2025-06-26 04:35:00|||||||||17
1750912800000|2025-06-26 04:40:00|||||||||66
1750913100000|2025-06-26 04:45:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|448
1750913400000|2025-06-26 04:50:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|81
1750913700000|2025-06-26 04:55:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|83
1750914000000|2025-06-26 05:00:00|||||||||6
1750914300000|2025-06-26 05:05:00|||||||||886
1750914600000|2025-06-26 05:10:00|10883.8|10881.8|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|409
1750914900000|2025-06-26 05:15:00|||||||||46
1750915200000|2025-06-26 05:20:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|213
1750915500000|2025-06-26 05:25:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|150
1750915800000|2025-06-26 05:30:00|||||||||32
1750916100000|2025-06-26 05:35:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|209
1750916400000|2025-06-26 05:40:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|464
1750916700000|2025-06-26 05:45:00|10883.8|10881.8|10883.8|10881.8|10884.2|10882.2|10883.4|10881.4|429
1750917000000|2025-06-26 05:50:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|968
1750917300000|2025-06-26 05:55:00|||||||||80
1750917600000|2025-06-26 06:00:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|1333
1750917900000|2025-06-26 06:05:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|654
1750918200000|2025-06-26 06:10:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|459
1750918500000|2025-06-26 06:15:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|555
1750918800000|2025-06-26 06:20:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|353
1750919100000|2025-06-26 06:25:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|674
1750919400000|2025-06-26 06:30:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|862
1750919700000|2025-06-26 06:35:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|569
1750920000000|2025-06-26 06:40:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|595
1750920300000|2025-06-26 06:45:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|1631
1750920600000|2025-06-26 06:50:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|599
1750920900000|2025-06-26 06:55:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|655
1750921200000|2025-06-26 07:00:00|10884.2|10882.2|10886.5|10884.5|10886.5|10884.5|10884.2|10882.2|1793
1750921500000|2025-06-26 07:05:00|||||||||233
1750921800000|2025-06-26 07:10:00|||||||||779
1750922100000|2025-06-26 07:15:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2350
1750922400000|2025-06-26 07:20:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1090
1750922700000|2025-06-26 07:25:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|504
1750923000000|2025-06-26 07:30:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|606
1750923300000|2025-06-26 07:35:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|1762
1750923600000|2025-06-26 07:40:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|1321
1750923900000|2025-06-26 07:45:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|653
1750924200000|2025-06-26 07:50:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|506
1750924500000|2025-06-26 07:55:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1403
1750924800000|2025-06-26 08:00:00|10881.1|10879.1|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|1539
1750925100000|2025-06-26 08:05:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|1067
1750925400000|2025-06-26 08:10:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|639
1750925700000|2025-06-26 08:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|546
1750926000000|2025-06-26 08:20:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|660
1750926300000|2025-06-26 08:25:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|343
1750926600000|2025-06-26 08:30:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|601
1750926900000|2025-06-26 08:35:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|406
1750927200000|2025-06-26 08:40:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1363
1750927500000|2025-06-26 08:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1134
1750927800000|2025-06-26 08:50:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|710
1750928100000|2025-06-26 08:55:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|347
1750928400000|2025-06-26 09:00:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1143
1750928700000|2025-06-26 09:05:00|||||||||204
1750929000000|2025-06-26 09:10:00|||||||||567
1750929300000|2025-06-26 09:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1002
1750929600000|2025-06-26 09:20:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|733
1750929900000|2025-06-26 09:25:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|70
1750930200000|2025-06-26 09:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1218
1750930500000|2025-06-26 09:35:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|1159
1750930800000|2025-06-26 09:40:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|148
1750931100000|2025-06-26 09:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|367
1750931400000|2025-06-26 09:50:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1724
1750931700000|2025-06-26 09:55:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|3463
1750932000000|2025-06-26 10:00:00|10885.8|10883.8|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|4106
1750932300000|2025-06-26 10:05:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|3075
1750932600000|2025-06-26 10:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1888
1750932900000|2025-06-26 10:15:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1602
1750933200000|2025-06-26 10:20:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|2208
1750933500000|2025-06-26 10:25:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|904
1750933800000|2025-06-26 10:30:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|810
1750934100000|2025-06-26 10:35:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1894
1750934400000|2025-06-26 10:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|177
1750934700000|2025-06-26 10:45:00|10889.7|10887.7|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|1155
1750935000000|2025-06-26 10:50:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|2341
1750935300000|2025-06-26 10:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2439
1750935600000|2025-06-26 11:00:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|4449
1750935900000|2025-06-26 11:05:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|1097
1750936200000|2025-06-26 11:10:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|2509
1750936500000|2025-06-26 11:15:00|10883.4|10881.4|10885|10883|10885|10883|10883.4|10881.4|1203
1750936800000|2025-06-26 11:20:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1814
1750937100000|2025-06-26 11:25:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|2127
1750937400000|2025-06-26 11:30:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|2452
1750937700000|2025-06-26 11:35:00|10883.4|10881.4|10886.5|10884.5|10886.5|10884.5|10882.6|10880.6|3232
1750938000000|2025-06-26 11:40:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1832
1750938300000|2025-06-26 11:45:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|1772
1750938600000|2025-06-26 11:50:00|10882.6|10880.6|10885|10883|10885.8|10883.8|10882.6|10880.6|2842
1750938900000|2025-06-26 11:55:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|2059
1750939200000|2025-06-26 12:00:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10884.2|10882.2|3893
1750939500000|2025-06-26 12:05:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|2805
1750939800000|2025-06-26 12:10:00|10884.2|10882.2|10881.9|10879.9|10885|10883|10881.9|10879.9|2422
1750940100000|2025-06-26 12:15:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10881.9|10879.9|1267
1750940400000|2025-06-26 12:20:00|10885|10883|10885.8|10883.8|10886.5|10884.5|10885|10883|3810
1750940700000|2025-06-26 12:25:00|10885|10883|10883.8|10881.8|10885.8|10883.8|10883.4|10881.4|4371
1750941000000|2025-06-26 12:30:00|10884.2|10882.2|10878.7|10876.7|10885.8|10883.8|10878.7|10876.7|12842
1750941300000|2025-06-26 12:35:00|10879.5|10877.5|10888.9|10886.9|10888.9|10886.9|10878.7|10876.7|10346
1750941600000|2025-06-26 12:40:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10887.3|10885.3|8714
1750941900000|2025-06-26 12:45:00|10891.2|10889.2|10886.5|10884.5|10892|10890|10885.8|10883.8|6872
1750942200000|2025-06-26 12:50:00|10885.8|10883.8|10890.5|10888.5|10892|10890|10885.8|10883.8|5531
1750942500000|2025-06-26 12:55:00|10889.7|10887.7|10892.8|10890.8|10892.8|10890.8|10889.7|10887.7|6984
1750942800000|2025-06-26 13:00:00|10893.6|10891.6|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|9893
1750943100000|2025-06-26 13:05:00|10892.8|10890.8|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|4373
1750943400000|2025-06-26 13:10:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|4705
1750943700000|2025-06-26 13:15:00|10893.6|10891.6|10889.7|10887.7|10893.6|10891.6|10889.7|10887.7|4060
1750944000000|2025-06-26 13:20:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|4446
1750944300000|2025-06-26 13:25:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|3993
1750944600000|2025-06-26 13:30:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|2818
1750944900000|2025-06-26 13:35:00|10891.2|10889.2|10895.1|10893.1|10895.1|10893.1|10890.5|10888.5|4226
1750945200000|2025-06-26 13:40:00|10894.4|10892.4|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|3855
1750945500000|2025-06-26 13:45:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|1984
1750945800000|2025-06-26 13:50:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|4378
1750946100000|2025-06-26 13:55:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|7431
1750946400000|2025-06-26 14:00:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10892|10890|5099
1750946700000|2025-06-26 14:05:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|6126
1750947000000|2025-06-26 14:10:00|10888.9|10886.9|10895.1|10893.1|10896.7|10894.7|10888.9|10886.9|7665
1750947300000|2025-06-26 14:15:00|10894.4|10892.4|10892.8|10890.8|10895.1|10893.1|10890.5|10888.5|5640
1750947600000|2025-06-26 14:20:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892|10890|4300
1750947900000|2025-06-26 14:25:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|5130
1750948200000|2025-06-26 14:30:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|3281
1750948500000|2025-06-26 14:35:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10894.4|10892.4|4236
1750948800000|2025-06-26 14:40:00|10895.1|10893.1|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|3544
1750949100000|2025-06-26 14:45:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2038
1750949400000|2025-06-26 14:50:00|10896.7|10894.7|10892.8|10890.8|10896.7|10894.7|10892.8|10890.8|3977
1750949700000|2025-06-26 14:55:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10890.5|10888.5|4926
1750950000000|2025-06-26 15:00:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|4243
1750950300000|2025-06-26 15:05:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|6800
1750950600000|2025-06-26 15:10:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|5233
1750950900000|2025-06-26 15:15:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|3009
1750951200000|2025-06-26 15:20:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|5276
1750951500000|2025-06-26 15:25:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|2646
1750951800000|2025-06-26 15:30:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|2758
1750952100000|2025-06-26 15:35:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|3877
1750952400000|2025-06-26 15:40:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|4151
1750952700000|2025-06-26 15:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|3547
1750953000000|2025-06-26 15:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|4282
1750953300000|2025-06-26 15:55:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2213
1750953600000|2025-06-26 16:00:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|1490
1750953900000|2025-06-26 16:05:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|4534
1750954200000|2025-06-26 16:10:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|1887
1750954500000|2025-06-26 16:15:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10888.1|10886.1|2819
1750954800000|2025-06-26 16:20:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|1895
1750955100000|2025-06-26 16:25:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1387
1750955400000|2025-06-26 16:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|2763
1750955700000|2025-06-26 16:35:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|1047
1750956000000|2025-06-26 16:40:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2218
1750956300000|2025-06-26 16:45:00|||||||||859
1750956600000|2025-06-26 16:50:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|4961
1750956900000|2025-06-26 16:55:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|8493
1750957200000|2025-06-26 17:00:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|4416
1750957500000|2025-06-26 17:05:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10892.8|10890.8|4226
1750957800000|2025-06-26 17:10:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|2170
1750958100000|2025-06-26 17:15:00|10895.9|10893.9|10898.3|10896.3|10899|10897|10895.9|10893.9|4300
1750958400000|2025-06-26 17:20:00|10898.7|10896.7|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|5627
1750958700000|2025-06-26 17:25:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|3205
1750959000000|2025-06-26 17:30:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|4486
1750959300000|2025-06-26 17:35:00|10897.5|10895.5|10899.8|10897.8|10900.6|10898.6|10896.7|10894.7|5368
1750959600000|2025-06-26 17:40:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899|10897|6159
1750959900000|2025-06-26 17:45:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3691
1750960200000|2025-06-26 17:50:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|3159
1750960500000|2025-06-26 17:55:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4909
1750960800000|2025-06-26 18:00:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|3695
1750961100000|2025-06-26 18:05:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2053
1750961400000|2025-06-26 18:10:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|2731
1750961700000|2025-06-26 18:15:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|3656
1750962000000|2025-06-26 18:20:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|1758
1750962300000|2025-06-26 18:25:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|1626
1750962600000|2025-06-26 18:30:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|2315
1750962900000|2025-06-26 18:35:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|2739
1750963200000|2025-06-26 18:40:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|1719
1750963500000|2025-06-26 18:45:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2659
1750963800000|2025-06-26 18:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|3179
1750964100000|2025-06-26 18:55:00|10899.8|10897.8|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|9086
1750964400000|2025-06-26 19:00:00|10900.6|10898.6|10901.4|10899.4|10903|10901|10900.6|10898.6|5253
1750964700000|2025-06-26 19:05:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|1620
1750965000000|2025-06-26 19:10:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1994
1750965300000|2025-06-26 19:15:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|5286
1750965600000|2025-06-26 19:20:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|4541
1750965900000|2025-06-26 19:25:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|830
1750966200000|2025-06-26 19:30:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|3149
1750966500000|2025-06-26 19:35:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2874
1750966800000|2025-06-26 19:40:00|10900.2|10898.2|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1799
1750967100000|2025-06-26 19:45:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|7155
1750967400000|2025-06-26 19:50:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|3632
1750967700000|2025-06-26 19:55:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|8023
1750968000000|2025-06-26 20:00:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|3952
1750968300000|2025-06-26 20:05:00|10903|10901|10903|10901|10903.7|10901.7|10902.2|10900.2|2226
1750968600000|2025-06-26 20:10:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|3397
1750968900000|2025-06-26 20:15:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|3096
1750969200000|2025-06-26 20:20:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4997
1750969500000|2025-06-26 20:25:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|4743
1750969800000|2025-06-26 20:30:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1198
1750970100000|2025-06-26 20:35:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|4729
1750970400000|2025-06-26 20:40:00|||||||||3630
1750970700000|2025-06-26 20:45:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|4059
1750971000000|2025-06-26 20:50:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|6278
1750971300000|2025-06-26 20:55:00|10903|10901|10901.8|10899.8|10903.7|10901.7|10901.4|10899.4|5447
1750975200000|2025-06-26 22:00:00|10902.2|10900.2|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|496
1750975500000|2025-06-26 22:05:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|675
1750975800000|2025-06-26 22:10:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10900.2|10898.2|106
1750976100000|2025-06-26 22:15:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|132
1750976400000|2025-06-26 22:20:00|||||||||11
1750976700000|2025-06-26 22:25:00|||||||||3
1750977000000|2025-06-26 22:30:00|10899|10897|10899|10897|10899|10897|10899|10897|272
1750977300000|2025-06-26 22:35:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|698
1750977600000|2025-06-26 22:40:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|252
1750977900000|2025-06-26 22:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|253
1750978200000|2025-06-26 22:50:00|||||||||6
1750978500000|2025-06-26 22:55:00|||||||||164
1750978800000|2025-06-26 23:00:00|||||||||12
1750979100000|2025-06-26 23:05:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|368
1750979400000|2025-06-26 23:10:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|33
1750979700000|2025-06-26 23:15:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|137
1750980000000|2025-06-26 23:20:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|405
1750980300000|2025-06-26 23:25:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|122
1750980600000|2025-06-26 23:30:00|||||||||8
1750980900000|2025-06-26 23:35:00|||||||||108
1750981200000|2025-06-26 23:40:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|633
1750981500000|2025-06-26 23:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|337
1750981800000|2025-06-26 23:50:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|226
1750982100000|2025-06-26 23:55:00|||||||||2
1750982400000|2025-06-27 00:00:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|1133
1750982700000|2025-06-27 00:05:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10896.7|10894.7|503
1750983000000|2025-06-27 00:10:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|476
1750983300000|2025-06-27 00:15:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1041
1750983600000|2025-06-27 00:20:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1496
1750983900000|2025-06-27 00:25:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|217
1750984200000|2025-06-27 00:30:00|10893.6|10891.6|10894|10892|10894.4|10892.4|10893.6|10891.6|1041
1750984500000|2025-06-27 00:35:00|10893.6|10891.6|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1332
1750984800000|2025-06-27 00:40:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1276
1750985100000|2025-06-27 00:45:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|1893
1750985400000|2025-06-27 00:50:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|781
1750985700000|2025-06-27 00:55:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|563
1750986000000|2025-06-27 01:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|503
1750986300000|2025-06-27 01:05:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|50
1750986600000|2025-06-27 01:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|494
1750986900000|2025-06-27 01:15:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|522
1750987200000|2025-06-27 01:20:00|10892.4|10890.4|10892.8|10890.8|10892.8|10890.8|10892|10890|351
1750987500000|2025-06-27 01:25:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|321
1750987800000|2025-06-27 01:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|253
1750988100000|2025-06-27 01:35:00|||||||||275
1750988400000|2025-06-27 01:40:00|||||||||84
1750988700000|2025-06-27 01:45:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|568
1750989000000|2025-06-27 01:50:00|||||||||308
1750989300000|2025-06-27 01:55:00|||||||||48
1750989600000|2025-06-27 02:00:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|791
1750989900000|2025-06-27 02:05:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|397
1750990200000|2025-06-27 02:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|539
1750990500000|2025-06-27 02:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|213
1750990800000|2025-06-27 02:20:00|||||||||36
1750991100000|2025-06-27 02:25:00|||||||||17
1750991700000|2025-06-27 02:35:00|||||||||206
1750992000000|2025-06-27 02:40:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|161
1750992300000|2025-06-27 02:45:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|152
1750992600000|2025-06-27 02:50:00|||||||||5
1750992900000|2025-06-27 02:55:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|1203
1750993200000|2025-06-27 03:00:00|10892|10890|10892|10890|10892|10890|10892|10890|615
1750993500000|2025-06-27 03:05:00|||||||||408
1750993800000|2025-06-27 03:10:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|89
1750994100000|2025-06-27 03:15:00|||||||||52
1750994400000|2025-06-27 03:20:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|654
1750994700000|2025-06-27 03:25:00|||||||||160
1750995000000|2025-06-27 03:30:00|10891.6|10889.6|10892|10890|10892|10890|10891.2|10889.2|454
1750995300000|2025-06-27 03:35:00|||||||||146
1750995600000|2025-06-27 03:40:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|300
1750995900000|2025-06-27 03:45:00|||||||||125
1750996200000|2025-06-27 03:50:00|10891.2|10889.2|10891.2|10889.2|10891.6|10889.6|10891.2|10889.2|99
1750996500000|2025-06-27 03:55:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|180
1750996800000|2025-06-27 04:00:00|||||||||6
1750997100000|2025-06-27 04:05:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|6
1750997400000|2025-06-27 04:10:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|387
1750997700000|2025-06-27 04:15:00|||||||||1
1750998000000|2025-06-27 04:20:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|222
1750998300000|2025-06-27 04:25:00|10892|10890|10892|10890|10892|10890|10892|10890|73
1750998600000|2025-06-27 04:30:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|63
1750998900000|2025-06-27 04:35:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|99
1750999200000|2025-06-27 04:40:00|||||||||8
1750999500000|2025-06-27 04:45:00|||||||||1
1750999800000|2025-06-27 04:50:00|10892|10890|10892|10890|10892|10890|10892|10890|129
1751000100000|2025-06-27 04:55:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|648
1751000400000|2025-06-27 05:00:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|157
1751000700000|2025-06-27 05:05:00|||||||||24
1751001000000|2025-06-27 05:10:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|297
1751001300000|2025-06-27 05:15:00|10892|10890|10892|10890|10892|10890|10892|10890|101
1751001600000|2025-06-27 05:20:00|||||||||127
1751002500000|2025-06-27 05:35:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|638
1751002800000|2025-06-27 05:40:00|10892.4|10890.4|10892.8|10890.8|10892.8|10890.8|10892|10890|122
1751003100000|2025-06-27 05:45:00|||||||||30
1751003400000|2025-06-27 05:50:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|276
1751003700000|2025-06-27 05:55:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1126
1751004000000|2025-06-27 06:00:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|1284
1751004300000|2025-06-27 06:05:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|586
1751004600000|2025-06-27 06:10:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|600
1751004900000|2025-06-27 06:15:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|363
1751005200000|2025-06-27 06:20:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|355
1751005500000|2025-06-27 06:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|816
1751005800000|2025-06-27 06:30:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|744
1751006100000|2025-06-27 06:35:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1140
1751006400000|2025-06-27 06:40:00|10894.8|10892.8|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|1245
1751006700000|2025-06-27 06:45:00|10894|10892|10892|10890|10894|10892|10890.5|10888.5|2490
1751007000000|2025-06-27 06:50:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|1796
1751007300000|2025-06-27 06:55:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10892|10890|1149
1751007600000|2025-06-27 07:00:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10892|10890|1466
1751007900000|2025-06-27 07:05:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|956
1751008200000|2025-06-27 07:10:00|||||||||1066
1751008500000|2025-06-27 07:15:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|2345
1751008800000|2025-06-27 07:20:00|10889.7|10887.7|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1779
1751009100000|2025-06-27 07:25:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|1770
1751009400000|2025-06-27 07:30:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1317
1751009700000|2025-06-27 07:35:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|1057
1751010000000|2025-06-27 07:40:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1550
1751010300000|2025-06-27 07:45:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|1647
1751010600000|2025-06-27 07:50:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1286
1751010900000|2025-06-27 07:55:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|1879
1751011200000|2025-06-27 08:00:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1996
1751011500000|2025-06-27 08:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|70
1751011800000|2025-06-27 08:10:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|621
1751012100000|2025-06-27 08:15:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|2542
1751012400000|2025-06-27 08:20:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|2527
1751012700000|2025-06-27 08:25:00|||||||||445
1751013000000|2025-06-27 08:30:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|1205
1751013300000|2025-06-27 08:35:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|386
1751013600000|2025-06-27 08:40:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|748
1751013900000|2025-06-27 08:45:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|1014
1751014200000|2025-06-27 08:50:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1202
1751014500000|2025-06-27 08:55:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|840
1751014800000|2025-06-27 09:00:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|637
1751015100000|2025-06-27 09:05:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|838
1751015400000|2025-06-27 09:10:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|2814
1751015700000|2025-06-27 09:15:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1934
1751016000000|2025-06-27 09:20:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|3653
1751016300000|2025-06-27 09:25:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|1361
1751016600000|2025-06-27 09:30:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1712
1751016900000|2025-06-27 09:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|1078
1751017200000|2025-06-27 09:40:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1716
1751017500000|2025-06-27 09:45:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2326
1751017800000|2025-06-27 09:50:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|561
1751018100000|2025-06-27 09:55:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|430
1751018400000|2025-06-27 10:00:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|967
1751018700000|2025-06-27 10:05:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|452
1751019000000|2025-06-27 10:10:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|551
1751019300000|2025-06-27 10:15:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|282
1751019600000|2025-06-27 10:20:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|501
1751019900000|2025-06-27 10:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|759
1751020200000|2025-06-27 10:30:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|219
1751020500000|2025-06-27 10:35:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|1407
1751020800000|2025-06-27 10:40:00|10888.9|10886.9|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|1096
1751021100000|2025-06-27 10:45:00|||||||||683
1751021400000|2025-06-27 10:50:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|380
1751021700000|2025-06-27 10:55:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|576
1751022000000|2025-06-27 11:00:00|10890.5|10888.5|10888.9|10886.9|10891.2|10889.2|10888.9|10886.9|1108
1751022300000|2025-06-27 11:05:00|10889.3|10887.3|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|775
1751022600000|2025-06-27 11:10:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|953
1751022900000|2025-06-27 11:15:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|4393
1751023200000|2025-06-27 11:20:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|575
1751023500000|2025-06-27 11:25:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|1392
1751023800000|2025-06-27 11:30:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|935
1751024100000|2025-06-27 11:35:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1774
1751024400000|2025-06-27 11:40:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1076
1751024700000|2025-06-27 11:45:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2168
1751025000000|2025-06-27 11:50:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|1684
1751025300000|2025-06-27 11:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|3606
1751025600000|2025-06-27 12:00:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|2558
1751025900000|2025-06-27 12:05:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|2323
1751026200000|2025-06-27 12:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|4055
1751026500000|2025-06-27 12:15:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|3666
1751026800000|2025-06-27 12:20:00|10886.5|10884.5|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|3782
1751027100000|2025-06-27 12:25:00|10887.3|10885.3|10886.2|10884.2|10887.3|10885.3|10884.2|10882.2|6294
1751027400000|2025-06-27 12:30:00|10886.5|10884.5|10895.1|10893.1|10895.9|10893.9|10884.2|10882.2|14274
1751027700000|2025-06-27 12:35:00|10895.9|10893.9|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|6823
1751028000000|2025-06-27 12:40:00|10893.6|10891.6|10887.3|10885.3|10895.1|10893.1|10887.3|10885.3|6947
1751028300000|2025-06-27 12:45:00|10888.1|10886.1|10891.2|10889.2|10892|10890|10887.3|10885.3|4863
1751028600000|2025-06-27 12:50:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|3180
1751028900000|2025-06-27 12:55:00|10892|10890|10890.5|10888.5|10892|10890|10888.9|10886.9|4127
1751029200000|2025-06-27 13:00:00|10891.2|10889.2|10889.7|10887.7|10892.8|10890.8|10889.7|10887.7|3026
1751029500000|2025-06-27 13:05:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|5074
1751029800000|2025-06-27 13:10:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1728
1751030100000|2025-06-27 13:15:00|10889.7|10887.7|10886.5|10884.5|10891.2|10889.2|10886.5|10884.5|5378
1751030400000|2025-06-27 13:20:00|10885.8|10883.8|10882.6|10880.6|10885.8|10883.8|10882.6|10880.6|5693
1751030700000|2025-06-27 13:25:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|5912
1751031000000|2025-06-27 13:30:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|4252
1751031300000|2025-06-27 13:35:00|10879.5|10877.5|10881.9|10879.9|10882.6|10880.6|10878.7|10876.7|7222
1751031600000|2025-06-27 13:40:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|5200
1751031900000|2025-06-27 13:45:00|10883.4|10881.4|10887.3|10885.3|10887.3|10885.3|10883.4|10881.4|6765
1751032200000|2025-06-27 13:50:00|10886.5|10884.5|10885|10883|10887.3|10885.3|10884.2|10882.2|3047
1751032500000|2025-06-27 13:55:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885|10883|3494
1751032800000|2025-06-27 14:00:00|10885|10883|10887.3|10885.3|10888.1|10886.1|10885|10883|3413
1751033100000|2025-06-27 14:05:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|6166
1751033400000|2025-06-27 14:10:00|10889.7|10887.7|10890.5|10888.5|10891.2|10889.2|10888.1|10886.1|3297
1751033700000|2025-06-27 14:15:00|10891.2|10889.2|10891.2|10889.2|10891.6|10889.6|10888.9|10886.9|5494
1751034000000|2025-06-27 14:20:00|10892|10890|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|6666
1751034300000|2025-06-27 14:25:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|4450
1751034600000|2025-06-27 14:30:00|10889.7|10887.7|10885|10883|10889.7|10887.7|10885|10883|4817
1751034900000|2025-06-27 14:35:00|10885.8|10883.8|10885|10883|10887.3|10885.3|10883.4|10881.4|6522
1751035200000|2025-06-27 14:40:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|2138
1751035500000|2025-06-27 14:45:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|2070
1751035800000|2025-06-27 14:50:00|10882.6|10880.6|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|3821
1751036100000|2025-06-27 14:55:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10881.1|10879.1|3654
1751036400000|2025-06-27 15:00:00|10882.6|10880.6|10884.2|10882.2|10885|10883|10882.6|10880.6|2529
1751036700000|2025-06-27 15:05:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|2313
1751037000000|2025-06-27 15:10:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885|10883|2529
1751037300000|2025-06-27 15:15:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|2842
1751037600000|2025-06-27 15:20:00|10884.2|10882.2|10882.6|10880.6|10885|10883|10882.6|10880.6|3841
1751037900000|2025-06-27 15:25:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|2900
1751038200000|2025-06-27 15:30:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10885|10883|1908
1751038500000|2025-06-27 15:35:00|10886.9|10884.9|10890.5|10888.5|10890.5|10888.5|10886.5|10884.5|2280
1751038800000|2025-06-27 15:40:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|2676
1751039100000|2025-06-27 15:45:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|2012
1751039400000|2025-06-27 15:50:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|2434
1751039700000|2025-06-27 15:55:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1661
1751040000000|2025-06-27 16:00:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10890.5|10888.5|2415
1751040300000|2025-06-27 16:05:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|1972
1751040600000|2025-06-27 16:10:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|2256
1751040900000|2025-06-27 16:15:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|5918
1751041200000|2025-06-27 16:20:00|10892.8|10890.8|10895.1|10893.1|10895.5|10893.5|10892.8|10890.8|1963
1751041500000|2025-06-27 16:25:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2521
1751041800000|2025-06-27 16:30:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1499
1751042100000|2025-06-27 16:35:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2656
1751042400000|2025-06-27 16:40:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1478
1751042700000|2025-06-27 16:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1445
1751043000000|2025-06-27 16:50:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1775
1751043300000|2025-06-27 16:55:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|2855
1751043600000|2025-06-27 17:00:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|472
1751043900000|2025-06-27 17:05:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|3196
1751044200000|2025-06-27 17:10:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|2470
1751044500000|2025-06-27 17:15:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|1734
1751044800000|2025-06-27 17:20:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|3490
1751045100000|2025-06-27 17:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|2172
1751045400000|2025-06-27 17:30:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1838
1751045700000|2025-06-27 17:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|3078
1751046000000|2025-06-27 17:40:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1321
1751046300000|2025-06-27 17:45:00|10895.1|10893.1|10897.5|10895.5|10899|10897|10895.1|10893.1|6391
1751046600000|2025-06-27 17:50:00|10896.7|10894.7|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|3187
1751046900000|2025-06-27 17:55:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2223
1751047200000|2025-06-27 18:00:00|10895.9|10893.9|10893.6|10891.6|10896.7|10894.7|10893.6|10891.6|2981
1751047500000|2025-06-27 18:05:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|3552
1751047800000|2025-06-27 18:10:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1720
1751048100000|2025-06-27 18:15:00|10890.5|10888.5|10888.1|10886.1|10891.2|10889.2|10887.3|10885.3|6389
1751048400000|2025-06-27 18:20:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1504
1751048700000|2025-06-27 18:25:00|10886.5|10884.5|10883.4|10881.4|10887.3|10885.3|10883.4|10881.4|4355
1751049000000|2025-06-27 18:30:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|3957
1751049300000|2025-06-27 18:35:00|10885|10883|10884.2|10882.2|10885|10883|10883.4|10881.4|2797
1751049600000|2025-06-27 18:40:00|10883.4|10881.4|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|2851
1751049900000|2025-06-27 18:45:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|6258
1751050200000|2025-06-27 18:50:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1853
1751050500000|2025-06-27 18:55:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885.8|10883.8|4970
1751050800000|2025-06-27 19:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|7253
1751051100000|2025-06-27 19:05:00|10886.5|10884.5|10885|10883|10888.1|10886.1|10884.2|10882.2|1796
1751051400000|2025-06-27 19:10:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885|10883|1045
1751051700000|2025-06-27 19:15:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|1780
1751052000000|2025-06-27 19:20:00|10885.8|10883.8|10885|10883|10886.5|10884.5|10885|10883|1393
1751052300000|2025-06-27 19:25:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|3477
1751052600000|2025-06-27 19:30:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1721
1751052900000|2025-06-27 19:35:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|2168
1751053200000|2025-06-27 19:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1302
1751053500000|2025-06-27 19:45:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|6456
1751053800000|2025-06-27 19:50:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|2139
1751054100000|2025-06-27 19:55:00|10884.2|10882.2|10885.8|10883.8|10886.5|10884.5|10883.4|10881.4|5304
1751054400000|2025-06-27 20:00:00|10886.5|10884.5|10890.5|10888.5|10891.2|10889.2|10885.8|10883.8|6127
1751054700000|2025-06-27 20:05:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1747
1751055000000|2025-06-27 20:10:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10889.7|10887.7|779
1751055300000|2025-06-27 20:15:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|1337
1751055600000|2025-06-27 20:20:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|1038
1751055900000|2025-06-27 20:25:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|2439
1751056200000|2025-06-27 20:30:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|873
1751056500000|2025-06-27 20:35:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1403
1751056800000|2025-06-27 20:40:00|||||||||795
1751057100000|2025-06-27 20:45:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|1581
1751057400000|2025-06-27 20:50:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|1128
1751057700000|2025-06-27 20:55:00|10886.9|10884.9|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|1296
1751234400000|2025-06-29 22:00:00|10887.3|10885.3|10883.4|10881.4|10888.1|10886.1|10881.1|10879.1|4190
1751234700000|2025-06-29 22:05:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1311
1751235000000|2025-06-29 22:10:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10881.9|10879.9|1798
1751235300000|2025-06-29 22:15:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|151
1751235600000|2025-06-29 22:20:00|||||||||189
1751235900000|2025-06-29 22:25:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|709
1751236200000|2025-06-29 22:30:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|1430
1751236500000|2025-06-29 22:35:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|852
1751236800000|2025-06-29 22:40:00|||||||||84
1751237100000|2025-06-29 22:45:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|298
1751237400000|2025-06-29 22:50:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|203
1751237700000|2025-06-29 22:55:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|103
1751238000000|2025-06-29 23:00:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|57
1751238300000|2025-06-29 23:05:00|||||||||3
1751238600000|2025-06-29 23:10:00|||||||||39
1751239200000|2025-06-29 23:20:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|92
1751239500000|2025-06-29 23:25:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|36
1751239800000|2025-06-29 23:30:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|586
1751240100000|2025-06-29 23:35:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|450
1751240400000|2025-06-29 23:40:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|101
1751240700000|2025-06-29 23:45:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|141
1751241000000|2025-06-29 23:50:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.2|10884.2|701
1751241300000|2025-06-29 23:55:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|762
1751241600000|2025-06-30 00:00:00|10887.7|10885.7|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|283
1751241900000|2025-06-30 00:05:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|527
1751242200000|2025-06-30 00:10:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|310
1751242500000|2025-06-30 00:15:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|341
1751242800000|2025-06-30 00:20:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|494
1751243100000|2025-06-30 00:25:00|||||||||82
1751243400000|2025-06-30 00:30:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|502
1751243700000|2025-06-30 00:35:00|10887.7|10885.7|10887.3|10885.3|10887.7|10885.7|10886.5|10884.5|309
1751244000000|2025-06-30 00:40:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10886.9|10884.9|196
1751244300000|2025-06-30 00:45:00|||||||||36
1751244600000|2025-06-30 00:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|715
1751244900000|2025-06-30 00:55:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.5|10886.5|154
1751245200000|2025-06-30 01:00:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|586
1751245500000|2025-06-30 01:05:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|38
1751245800000|2025-06-30 01:10:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|300
1751246100000|2025-06-30 01:15:00|10888.1|10886.1|10887.7|10885.7|10888.1|10886.1|10887.3|10885.3|426
1751246400000|2025-06-30 01:20:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|137
1751246700000|2025-06-30 01:25:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|60
1751247000000|2025-06-30 01:30:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|503
1751247300000|2025-06-30 01:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|495
1751247600000|2025-06-30 01:40:00|||||||||230
1751247900000|2025-06-30 01:45:00|||||||||59
1751248200000|2025-06-30 01:50:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|161
1751248500000|2025-06-30 01:55:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|284
1751248800000|2025-06-30 02:00:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|323
1751249100000|2025-06-30 02:05:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|133
1751249400000|2025-06-30 02:10:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|148
1751249700000|2025-06-30 02:15:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|370
1751250000000|2025-06-30 02:20:00|||||||||86
1751250300000|2025-06-30 02:25:00|||||||||24
1751250600000|2025-06-30 02:30:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|198
1751250900000|2025-06-30 02:35:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|126
1751251200000|2025-06-30 02:40:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1051
1751251500000|2025-06-30 02:45:00|10886.9|10884.9|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|645
1751251800000|2025-06-30 02:50:00|||||||||15
1751252100000|2025-06-30 02:55:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|167
1751252400000|2025-06-30 03:00:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|367
1751252700000|2025-06-30 03:05:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|58
1751253000000|2025-06-30 03:10:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|51
1751253300000|2025-06-30 03:15:00|10885|10883|10885|10883|10885|10883|10885|10883|1243
1751253600000|2025-06-30 03:20:00|10884.2|10882.2|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|1147
1751253900000|2025-06-30 03:25:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|431
1751254200000|2025-06-30 03:30:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|88
1751254500000|2025-06-30 03:35:00|||||||||306
1751254800000|2025-06-30 03:40:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|1004
1751255100000|2025-06-30 03:45:00|||||||||2
1751255400000|2025-06-30 03:50:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|1622
1751255700000|2025-06-30 03:55:00|||||||||41
1751256000000|2025-06-30 04:00:00|||||||||201
1751256300000|2025-06-30 04:05:00|||||||||8
1751256600000|2025-06-30 04:10:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|63
1751256900000|2025-06-30 04:15:00|||||||||22
1751257200000|2025-06-30 04:20:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|842
1751257500000|2025-06-30 04:25:00|||||||||21
1751257800000|2025-06-30 04:30:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|228
1751258100000|2025-06-30 04:35:00|||||||||12
1751258400000|2025-06-30 04:40:00|||||||||564
1751258700000|2025-06-30 04:45:00|||||||||622
1751259000000|2025-06-30 04:50:00|10885|10883|10885|10883|10885|10883|10885|10883|212
1751259300000|2025-06-30 04:55:00|10884.6|10882.6|10885|10883|10885|10883|10884.6|10882.6|298
1751259600000|2025-06-30 05:00:00|||||||||326
1751259900000|2025-06-30 05:05:00|10884.6|10882.6|10885|10883|10885|10883|10884.6|10882.6|411
1751260200000|2025-06-30 05:10:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|321
1751260500000|2025-06-30 05:15:00|10885|10883|10886.5|10884.5|10886.5|10884.5|10885|10883|333
1751260800000|2025-06-30 05:20:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|113
1751261100000|2025-06-30 05:25:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10885|10883|939
1751261400000|2025-06-30 05:30:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|271
1751261700000|2025-06-30 05:35:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|203
1751262000000|2025-06-30 05:40:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|224
1751262300000|2025-06-30 05:45:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|808
1751262600000|2025-06-30 05:50:00|||||||||128
1751262900000|2025-06-30 05:55:00|||||||||31
1751263200000|2025-06-30 06:00:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|755
1751263500000|2025-06-30 06:05:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|721
1751263800000|2025-06-30 06:10:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|582
1751264100000|2025-06-30 06:15:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|314
1751264400000|2025-06-30 06:20:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|925
1751264700000|2025-06-30 06:25:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|701
1751265000000|2025-06-30 06:30:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|715
1751265300000|2025-06-30 06:35:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|180
1751265600000|2025-06-30 06:40:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|251
1751265900000|2025-06-30 06:45:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|401
1751266200000|2025-06-30 06:50:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1503
1751266500000|2025-06-30 06:55:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|952
1751266800000|2025-06-30 07:00:00|10890.5|10888.5|10890.5|10888.5|10892|10890|10890.5|10888.5|1541
1751267100000|2025-06-30 07:05:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|1279
1751267400000|2025-06-30 07:10:00|10891.2|10889.2|10894.4|10892.4|10894.4|10892.4|10891.2|10889.2|1633
1751267700000|2025-06-30 07:15:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1174
1751268000000|2025-06-30 07:20:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|2036
1751268300000|2025-06-30 07:25:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|695
1751268600000|2025-06-30 07:30:00|10894|10892|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1936
1751268900000|2025-06-30 07:35:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|1609
1751269200000|2025-06-30 07:40:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|914
1751269500000|2025-06-30 07:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|2617
1751269800000|2025-06-30 07:50:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|752
1751270100000|2025-06-30 07:55:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892|10890|1017
1751270400000|2025-06-30 08:00:00|10895.1|10893.1|10895.1|10893.1|10896.3|10894.3|10894.4|10892.4|2919
1751270700000|2025-06-30 08:05:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|971
1751271000000|2025-06-30 08:10:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|587
1751271300000|2025-06-30 08:15:00|10894.4|10892.4|10896.7|10894.7|10897.5|10895.5|10894.4|10892.4|1248
1751271600000|2025-06-30 08:20:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1238
1751271900000|2025-06-30 08:25:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|1418
1751272200000|2025-06-30 08:30:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1091
1751272500000|2025-06-30 08:35:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|604
1751272800000|2025-06-30 08:40:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1453
1751273100000|2025-06-30 08:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|289
1751273400000|2025-06-30 08:50:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|492
1751273700000|2025-06-30 08:55:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|841
1751274000000|2025-06-30 09:00:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|500
1751274300000|2025-06-30 09:05:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1013
1751274600000|2025-06-30 09:10:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|336
1751274900000|2025-06-30 09:15:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|867
1751275200000|2025-06-30 09:20:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|91
1751275500000|2025-06-30 09:25:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2212
1751275800000|2025-06-30 09:30:00|10896.3|10894.3|10895.9|10893.9|10896.3|10894.3|10895.9|10893.9|639
1751276100000|2025-06-30 09:35:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1754
1751276400000|2025-06-30 09:40:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1987
1751276700000|2025-06-30 09:45:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1097
1751277000000|2025-06-30 09:50:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|435
1751277300000|2025-06-30 09:55:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|322
1751277600000|2025-06-30 10:00:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|1295
1751277900000|2025-06-30 10:05:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1026
1751278200000|2025-06-30 10:10:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|1724
1751278500000|2025-06-30 10:15:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2223
1751278800000|2025-06-30 10:20:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1294
1751279100000|2025-06-30 10:25:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|466
1751279400000|2025-06-30 10:30:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|524
1751279700000|2025-06-30 10:35:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|496
1751280000000|2025-06-30 10:40:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|987
1751280300000|2025-06-30 10:45:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|3081
1751280600000|2025-06-30 10:50:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|6283
1751280900000|2025-06-30 10:55:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|669
1751281200000|2025-06-30 11:00:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|1206
1751281500000|2025-06-30 11:05:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1065
1751281800000|2025-06-30 11:10:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|541
1751282100000|2025-06-30 11:15:00|||||||||859
1751282400000|2025-06-30 11:20:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|2256
1751282700000|2025-06-30 11:25:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|821
1751283000000|2025-06-30 11:30:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|1540
1751283300000|2025-06-30 11:35:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1902
1751283600000|2025-06-30 11:40:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1330
1751283900000|2025-06-30 11:45:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|769
1751284200000|2025-06-30 11:50:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|861
1751284500000|2025-06-30 11:55:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2625
1751284800000|2025-06-30 12:00:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.1|10893.1|3293
1751285100000|2025-06-30 12:05:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|947
1751285400000|2025-06-30 12:10:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|790
1751285700000|2025-06-30 12:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1452
1751286000000|2025-06-30 12:20:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2495
1751286300000|2025-06-30 12:25:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|2783
1751286600000|2025-06-30 12:30:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10892|10890|3194
1751286900000|2025-06-30 12:35:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1295
1751287200000|2025-06-30 12:40:00|10892|10890|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|2129
1751287500000|2025-06-30 12:45:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10892|10890|1836
1751287800000|2025-06-30 12:50:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|2549
1751288100000|2025-06-30 12:55:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|3734
1751288400000|2025-06-30 13:00:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|4555
1751288700000|2025-06-30 13:05:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|4019
1751289000000|2025-06-30 13:10:00|10892|10890|10894.4|10892.4|10895.1|10893.1|10892|10890|2162
1751289300000|2025-06-30 13:15:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|1627
1751289600000|2025-06-30 13:20:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|4918
1751289900000|2025-06-30 13:25:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|4194
1751290200000|2025-06-30 13:30:00|10897.5|10895.5|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|3403
1751290500000|2025-06-30 13:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|2135
1751290800000|2025-06-30 13:40:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|5187
1751291100000|2025-06-30 13:45:00|10895.1|10893.1|10889.7|10887.7|10896.7|10894.7|10888.9|10886.9|7323
1751291400000|2025-06-30 13:50:00|10890.5|10888.5|10890.5|10888.5|10892.8|10890.8|10889.7|10887.7|7688
1751291700000|2025-06-30 13:55:00|10891.2|10889.2|10893.6|10891.6|10893.6|10891.6|10890.5|10888.5|3636
1751292000000|2025-06-30 14:00:00|10894.4|10892.4|10892.8|10890.8|10895.9|10893.9|10891.2|10889.2|4129
1751292300000|2025-06-30 14:05:00|10893.6|10891.6|10890.5|10888.5|10893.6|10891.6|10890.5|10888.5|4358
1751292600000|2025-06-30 14:10:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|2931
1751292900000|2025-06-30 14:15:00|10890.5|10888.5|10887.3|10885.3|10890.5|10888.5|10887.3|10885.3|4059
1751293200000|2025-06-30 14:20:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10885.8|10883.8|2811
1751293500000|2025-06-30 14:25:00|10888.9|10886.9|10888.1|10886.1|10890.5|10888.5|10887.3|10885.3|3022
1751293800000|2025-06-30 14:30:00|10887.3|10885.3|10888.9|10886.9|10889.7|10887.7|10887.3|10885.3|3841
1751294100000|2025-06-30 14:35:00|10889.7|10887.7|10889.7|10887.7|10892|10890|10889.7|10887.7|4700
1751294400000|2025-06-30 14:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|2105
1751294700000|2025-06-30 14:45:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1954
1751295000000|2025-06-30 14:50:00|10888.9|10886.9|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|2920
1751295300000|2025-06-30 14:55:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|2895
1751295600000|2025-06-30 15:00:00|10890.5|10888.5|10892|10890|10892|10890|10889.7|10887.7|4134
1751295900000|2025-06-30 15:05:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10889.7|10887.7|4356
1751296200000|2025-06-30 15:10:00|10890.5|10888.5|10892|10890|10892|10890|10889.7|10887.7|2441
1751296500000|2025-06-30 15:15:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10888.9|10886.9|3820
1751296800000|2025-06-30 15:20:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|3712
1751297100000|2025-06-30 15:25:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|4794
1751297400000|2025-06-30 15:30:00|10891.2|10889.2|10888.9|10886.9|10892|10890|10888.1|10886.1|2801
1751297700000|2025-06-30 15:35:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|3850
1751298000000|2025-06-30 15:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|4122
1751298300000|2025-06-30 15:45:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|1207
1751298600000|2025-06-30 15:50:00|10887.3|10885.3|10889.7|10887.7|10890.5|10888.5|10887.3|10885.3|2088
1751298900000|2025-06-30 15:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|1693
1751299200000|2025-06-30 16:00:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|2252
1751299500000|2025-06-30 16:05:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10889.7|10887.7|3448
1751299800000|2025-06-30 16:10:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|1116
1751300100000|2025-06-30 16:15:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|2731
1751300400000|2025-06-30 16:20:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|2109
1751300700000|2025-06-30 16:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2386
1751301000000|2025-06-30 16:30:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|2552
1751301300000|2025-06-30 16:35:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|3624
1751301600000|2025-06-30 16:40:00|10895.1|10893.1|10899|10897|10899|10897|10895.1|10893.1|5464
1751301900000|2025-06-30 16:45:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|3916
1751302200000|2025-06-30 16:50:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|2283
1751302500000|2025-06-30 16:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1840
1751302800000|2025-06-30 17:00:00|10897.5|10895.5|10897.5|10895.5|10899|10897|10897.5|10895.5|3506
1751303100000|2025-06-30 17:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|3562
1751303400000|2025-06-30 17:10:00|10899|10897|10898.3|10896.3|10899|10897|10897.5|10895.5|3604
1751303700000|2025-06-30 17:15:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|2678
1751304000000|2025-06-30 17:20:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1066
1751304300000|2025-06-30 17:25:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|2658
1751304600000|2025-06-30 17:30:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|1309
1751304900000|2025-06-30 17:35:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|4994
1751305200000|2025-06-30 17:40:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2512
1751305500000|2025-06-30 17:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|849
1751305800000|2025-06-30 17:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|1691
1751306100000|2025-06-30 17:55:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2123
1751306400000|2025-06-30 18:00:00|10897.5|10895.5|10899|10897|10899.8|10897.8|10897.5|10895.5|2311
1751306700000|2025-06-30 18:05:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|2129
1751307000000|2025-06-30 18:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|3953
1751307300000|2025-06-30 18:15:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|3024
1751307600000|2025-06-30 18:20:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|2333
1751307900000|2025-06-30 18:25:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|713
1751308200000|2025-06-30 18:30:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|3801
1751308500000|2025-06-30 18:35:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|2304
1751308800000|2025-06-30 18:40:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|3150
1751309100000|2025-06-30 18:45:00|||||||||1611
1751309400000|2025-06-30 18:50:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|2322
1751309700000|2025-06-30 18:55:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|9268
1751310000000|2025-06-30 19:00:00|10900.6|10898.6|10902.2|10900.2|10903|10901|10900.6|10898.6|13698
1751310300000|2025-06-30 19:05:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|2760
1751310600000|2025-06-30 19:10:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|5747
1751310900000|2025-06-30 19:15:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|5073
1751311200000|2025-06-30 19:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|1578
1751311500000|2025-06-30 19:25:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|959
1751311800000|2025-06-30 19:30:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|3729
1751312100000|2025-06-30 19:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|3974
1751312400000|2025-06-30 19:40:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|4935
1751312700000|2025-06-30 19:45:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|8415
1751313000000|2025-06-30 19:50:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|9459
1751313300000|2025-06-30 19:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10900.6|10898.6|30871
1751313600000|2025-06-30 20:00:00|10903|10901|10899|10897|10904.5|10902.5|10899|10897|25098
1751313900000|2025-06-30 20:05:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|5094
1751314200000|2025-06-30 20:10:00|10900.6|10898.6|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|5669
1751314500000|2025-06-30 20:15:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|3199
1751314800000|2025-06-30 20:20:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2288
1751315100000|2025-06-30 20:25:00|10903|10901|10901.4|10899.4|10903|10901|10901.4|10899.4|3847
1751315400000|2025-06-30 20:30:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|2047
1751315700000|2025-06-30 20:35:00|10898.3|10896.3|10898.3|10896.3|10898.7|10896.7|10898.3|10896.3|2667
1751316000000|2025-06-30 20:40:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|2624
1751316300000|2025-06-30 20:45:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|1025
1751316600000|2025-06-30 20:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|6955
1751316900000|2025-06-30 20:55:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|7760
1751320800000|2025-06-30 22:00:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|1443
1751321100000|2025-06-30 22:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|324
1751321400000|2025-06-30 22:10:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|284
1751321700000|2025-06-30 22:15:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|218
1751322000000|2025-06-30 22:20:00|||||||||13
1751322300000|2025-06-30 22:25:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|144
1751322600000|2025-06-30 22:30:00|||||||||159
1751322900000|2025-06-30 22:35:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|254
1751323200000|2025-06-30 22:40:00|||||||||2
1751323500000|2025-06-30 22:45:00|||||||||34
1751323800000|2025-06-30 22:50:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|309
1751324100000|2025-06-30 22:55:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|80
1751324400000|2025-06-30 23:00:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|93
1751324700000|2025-06-30 23:05:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|69
1751325000000|2025-06-30 23:10:00|||||||||13
1751325300000|2025-06-30 23:15:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|95
1751325600000|2025-06-30 23:20:00|||||||||114
1751325900000|2025-06-30 23:25:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|234
1751326200000|2025-06-30 23:30:00|||||||||267
1751326500000|2025-06-30 23:35:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|877
1751326800000|2025-06-30 23:40:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|771
1751327100000|2025-06-30 23:45:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|507
1751327400000|2025-06-30 23:50:00|||||||||38
1751327700000|2025-06-30 23:55:00|||||||||290
1751328000000|2025-07-01 00:00:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|229
1751328300000|2025-07-01 00:05:00|10898.7|10896.7|10899|10897|10899|10897|10898.3|10896.3|117
1751328600000|2025-07-01 00:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|201
1751328900000|2025-07-01 00:15:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|668
1751329200000|2025-07-01 00:20:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|90
1751329500000|2025-07-01 00:25:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|433
1751329800000|2025-07-01 00:30:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|441
1751330100000|2025-07-01 00:35:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|474
1751330400000|2025-07-01 00:40:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|504
1751330700000|2025-07-01 00:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|124
1751331000000|2025-07-01 00:50:00|10899|10897|10899|10897|10899|10897|10899|10897|223
1751331300000|2025-07-01 00:55:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|173
1751331600000|2025-07-01 01:00:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|392
1751331900000|2025-07-01 01:05:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|535
1751332200000|2025-07-01 01:10:00|10901.8|10899.8|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|586
1751332500000|2025-07-01 01:15:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|190
1751332800000|2025-07-01 01:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|477
1751333100000|2025-07-01 01:25:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10900.6|10898.6|405
1751333400000|2025-07-01 01:30:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|865
1751333700000|2025-07-01 01:35:00|10902.6|10900.6|10903|10901|10903|10901|10902.2|10900.2|680
1751334000000|2025-07-01 01:40:00|10902.2|10900.2|10903|10901|10904.5|10902.5|10902.2|10900.2|1245
1751334300000|2025-07-01 01:45:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|311
1751334600000|2025-07-01 01:50:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|446
1751334900000|2025-07-01 01:55:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|136
1751335200000|2025-07-01 02:00:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|185
1751335500000|2025-07-01 02:05:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|446
1751335800000|2025-07-01 02:10:00|||||||||57
1751336100000|2025-07-01 02:15:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|61
1751336400000|2025-07-01 02:20:00|10903|10901|10903|10901|10903|10901|10903|10901|154
1751336700000|2025-07-01 02:25:00|||||||||10
1751337000000|2025-07-01 02:30:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|538
1751337300000|2025-07-01 02:35:00|||||||||2
1751337600000|2025-07-01 02:40:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|520
1751337900000|2025-07-01 02:45:00|10902.6|10900.6|10902.2|10900.2|10902.6|10900.6|10902.2|10900.2|70
1751338200000|2025-07-01 02:50:00|||||||||5
1751338500000|2025-07-01 02:55:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|77
1751338800000|2025-07-01 03:00:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|93
1751339100000|2025-07-01 03:05:00|||||||||61
1751339400000|2025-07-01 03:10:00|||||||||7
1751339700000|2025-07-01 03:15:00|||||||||19
1751340000000|2025-07-01 03:20:00|||||||||106
1751340300000|2025-07-01 03:25:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|247
1751340600000|2025-07-01 03:30:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|359
1751340900000|2025-07-01 03:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|123
1751341200000|2025-07-01 03:40:00|10903|10901|10903|10901|10903|10901|10903|10901|101
1751341500000|2025-07-01 03:45:00|||||||||2
1751341800000|2025-07-01 03:50:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|141
1751342100000|2025-07-01 03:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|376
1751342400000|2025-07-01 04:00:00|10904.1|10902.1|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|339
1751342700000|2025-07-01 04:05:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|445
1751343000000|2025-07-01 04:10:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|805
1751343300000|2025-07-01 04:15:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|704
1751343600000|2025-07-01 04:20:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|720
1751343900000|2025-07-01 04:25:00|||||||||148
1751344200000|2025-07-01 04:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|284
1751344500000|2025-07-01 04:35:00|||||||||41
1751344800000|2025-07-01 04:40:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|244
1751345100000|2025-07-01 04:45:00|||||||||59
1751345400000|2025-07-01 04:50:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|636
1751345700000|2025-07-01 04:55:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|369
1751346000000|2025-07-01 05:00:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|102
1751346300000|2025-07-01 05:05:00|||||||||248
1751346600000|2025-07-01 05:10:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1182
1751346900000|2025-07-01 05:15:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|919
1751347200000|2025-07-01 05:20:00|10908.8|10906.8|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|252
1751347500000|2025-07-01 05:25:00|||||||||63
1751347800000|2025-07-01 05:30:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|312
1751348100000|2025-07-01 05:35:00|||||||||2
1751348400000|2025-07-01 05:40:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|814
1751348700000|2025-07-01 05:45:00|10906.9|10904.9|10904.5|10902.5|10907.6|10905.6|10904.5|10902.5|2273
1751349000000|2025-07-01 05:50:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|676
1751349300000|2025-07-01 05:55:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|604
1751349600000|2025-07-01 06:00:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1040
1751349900000|2025-07-01 06:05:00|||||||||797
1751350200000|2025-07-01 06:10:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|600
1751350500000|2025-07-01 06:15:00|||||||||254
1751350800000|2025-07-01 06:20:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|945
1751351100000|2025-07-01 06:25:00|10904.1|10902.1|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|509
1751351400000|2025-07-01 06:30:00|||||||||258
1751351700000|2025-07-01 06:35:00|10904.9|10902.9|10905.3|10903.3|10905.3|10903.3|10904.9|10902.9|436
1751352000000|2025-07-01 06:40:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|246
1751352300000|2025-07-01 06:45:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1213
1751352600000|2025-07-01 06:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|959
1751352900000|2025-07-01 06:55:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|181
1751353200000|2025-07-01 07:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|906
1751353500000|2025-07-01 07:05:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2229
1751353800000|2025-07-01 07:10:00|10906.9|10904.9|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|2116
1751354100000|2025-07-01 07:15:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1461
1751354400000|2025-07-01 07:20:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|2197
1751354700000|2025-07-01 07:25:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1300
1751355000000|2025-07-01 07:30:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|1198
1751355300000|2025-07-01 07:35:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10909.2|10907.2|5052
1751355600000|2025-07-01 07:40:00|10910|10908|10914.7|10912.7|10914.7|10912.7|10910|10908|5994
1751355900000|2025-07-01 07:45:00|10915.5|10913.5|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|2340
1751356200000|2025-07-01 07:50:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|1675
1751356500000|2025-07-01 07:55:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1026
1751356800000|2025-07-01 08:00:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10913.1|10911.1|2872
1751357100000|2025-07-01 08:05:00|10915.5|10913.5|10912.3|10910.3|10915.5|10913.5|10912.3|10910.3|1814
1751357400000|2025-07-01 08:10:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|940
1751357700000|2025-07-01 08:15:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|3178
1751358000000|2025-07-01 08:20:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|1321
1751358300000|2025-07-01 08:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|812
1751358600000|2025-07-01 08:30:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|2563
1751358900000|2025-07-01 08:35:00|10910|10908|10910|10908|10910|10908|10908.4|10906.4|1208
1751359200000|2025-07-01 08:40:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|765
1751359500000|2025-07-01 08:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|437
1751359800000|2025-07-01 08:50:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|174
1751360100000|2025-07-01 08:55:00|10911.2|10909.2|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|1027
1751360400000|2025-07-01 09:00:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|1618
1751360700000|2025-07-01 09:05:00|10910.4|10908.4|10910.8|10908.8|10910.8|10908.8|10910|10908|964
1751361000000|2025-07-01 09:10:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|426
1751361300000|2025-07-01 09:15:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1445
1751361600000|2025-07-01 09:20:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|2383
1751361900000|2025-07-01 09:25:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|1494
1751362200000|2025-07-01 09:30:00|10910.4|10908.4|10910.8|10908.8|10911.5|10909.5|10910.4|10908.4|564
1751362500000|2025-07-01 09:35:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1627
1751362800000|2025-07-01 09:40:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1583
1751363100000|2025-07-01 09:45:00|||||||||243
1751363400000|2025-07-01 09:50:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|673
1751363700000|2025-07-01 09:55:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|110
1751364000000|2025-07-01 10:00:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1416
1751364300000|2025-07-01 10:05:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|412
1751364600000|2025-07-01 10:10:00|||||||||400
1751364900000|2025-07-01 10:15:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|591
1751365200000|2025-07-01 10:20:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|887
1751365500000|2025-07-01 10:25:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|689
1751365800000|2025-07-01 10:30:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|695
1751366100000|2025-07-01 10:35:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|2073
1751366400000|2025-07-01 10:40:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|359
1751366700000|2025-07-01 10:45:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|663
1751367000000|2025-07-01 10:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|2454
1751367300000|2025-07-01 10:55:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1925
1751367600000|2025-07-01 11:00:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|2640
1751367900000|2025-07-01 11:05:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|1579
1751368200000|2025-07-01 11:10:00|||||||||1917
1751368500000|2025-07-01 11:15:00|10914.7|10912.7|10913.1|10911.1|10915.5|10913.5|10913.1|10911.1|4404
1751368800000|2025-07-01 11:20:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|972
1751369100000|2025-07-01 11:25:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|975
1751369400000|2025-07-01 11:30:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|1096
1751369700000|2025-07-01 11:35:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910|10908|816
1751370000000|2025-07-01 11:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1158
1751370300000|2025-07-01 11:45:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910|10908|1592
1751370600000|2025-07-01 11:50:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|1604
1751370900000|2025-07-01 11:55:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|2217
1751371200000|2025-07-01 12:00:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|6142
1751371500000|2025-07-01 12:05:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10906.1|10904.1|2710
1751371800000|2025-07-01 12:10:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2031
1751372100000|2025-07-01 12:15:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2233
1751372400000|2025-07-01 12:20:00|10905.3|10903.3|10901.4|10899.4|10906.1|10904.1|10901.4|10899.4|4529
1751372700000|2025-07-01 12:25:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|4857
1751373000000|2025-07-01 12:30:00|10899.8|10897.8|10901.4|10899.4|10903|10901|10899.8|10897.8|2527
1751373300000|2025-07-01 12:35:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10900.6|10898.6|2699
1751373600000|2025-07-01 12:40:00|10903.7|10901.7|10899.8|10897.8|10904.5|10902.5|10899.8|10897.8|2246
1751373900000|2025-07-01 12:45:00|10900.6|10898.6|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|3670
1751374200000|2025-07-01 12:50:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|3369
1751374500000|2025-07-01 12:55:00|10899|10897|10898.3|10896.3|10899|10897|10897.5|10895.5|4602
1751374800000|2025-07-01 13:00:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10895.1|10893.1|6148
1751375100000|2025-07-01 13:05:00|10895.9|10893.9|10894.4|10892.4|10897.5|10895.5|10893.6|10891.6|4627
1751375400000|2025-07-01 13:10:00|10893.6|10891.6|10892|10890|10894.4|10892.4|10892|10890|5629
1751375700000|2025-07-01 13:15:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|6341
1751376000000|2025-07-01 13:20:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|10105
1751376300000|2025-07-01 13:25:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|2305
1751376600000|2025-07-01 13:30:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|9420
1751376900000|2025-07-01 13:35:00|10890.5|10888.5|10892.8|10890.8|10893.6|10891.6|10890.5|10888.5|6783
1751377200000|2025-07-01 13:40:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|3704
1751377500000|2025-07-01 13:45:00|10890.5|10888.5|10895.1|10893.1|10895.9|10893.9|10886.5|10884.5|15167
1751377800000|2025-07-01 13:50:00|10894.4|10892.4|10894.4|10892.4|10897.5|10895.5|10892.8|10890.8|13243
1751378100000|2025-07-01 13:55:00|10895.1|10893.1|10897.9|10895.9|10897.9|10895.9|10894.4|10892.4|7565
1751378400000|2025-07-01 14:00:00|10894.4|10892.4|10884.2|10882.2|10894.8|10892.8|10881.1|10879.1|21402
1751378700000|2025-07-01 14:05:00|10885|10883|10875.6|10873.6|10885|10883|10875.6|10873.6|13404
1751379000000|2025-07-01 14:10:00|10874.8|10872.8|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|15414
1751379300000|2025-07-01 14:15:00|10878|10876|10878|10876|10880.3|10878.3|10877.2|10875.2|10706
1751379600000|2025-07-01 14:20:00|10877.2|10875.2|10874|10872|10878|10876|10874|10872|8974
1751379900000|2025-07-01 14:25:00|10873.7|10871.7|10874.8|10872.8|10877.2|10875.2|10873.3|10871.3|9378
1751380200000|2025-07-01 14:30:00|10875.6|10873.6|10878.7|10876.7|10879.5|10877.5|10874.8|10872.8|12725
1751380500000|2025-07-01 14:35:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10875.6|10873.6|5136
1751380800000|2025-07-01 14:40:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|5090
1751381100000|2025-07-01 14:45:00|10878|10876|10878|10876|10880.3|10878.3|10878|10876|4329
1751381400000|2025-07-01 14:50:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878|10876|4337
1751381700000|2025-07-01 14:55:00|10879.5|10877.5|10878|10876|10880.3|10878.3|10878|10876|3395
1751382000000|2025-07-01 15:00:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10874.8|10872.8|5406
1751382300000|2025-07-01 15:05:00|10874.8|10872.8|10878.7|10876.7|10879.5|10877.5|10874.8|10872.8|6075
1751382600000|2025-07-01 15:10:00|10878|10876|10880.3|10878.3|10881.1|10879.1|10877.2|10875.2|5004
1751382900000|2025-07-01 15:15:00|10881.1|10879.1|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|4432
1751383200000|2025-07-01 15:20:00|10882.6|10880.6|10877.2|10875.2|10882.6|10880.6|10877.2|10875.2|3067
1751383500000|2025-07-01 15:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|2861
1751383800000|2025-07-01 15:30:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|3324
1751384100000|2025-07-01 15:35:00|10875.6|10873.6|10874|10872|10876.4|10874.4|10874|10872|3579
1751384400000|2025-07-01 15:40:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|4757
1751384700000|2025-07-01 15:45:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|3139
1751385000000|2025-07-01 15:50:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|4586
1751385300000|2025-07-01 15:55:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|4373
1751385600000|2025-07-01 16:00:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|2603
1751385900000|2025-07-01 16:05:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10870.9|10868.9|2871
1751386200000|2025-07-01 16:10:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|2627
1751386500000|2025-07-01 16:15:00|10872.5|10870.5|10874.8|10872.8|10875.6|10873.6|10872.5|10870.5|2973
1751386800000|2025-07-01 16:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874|10872|3713
1751387100000|2025-07-01 16:25:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|4670
1751387400000|2025-07-01 16:30:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2596
1751387700000|2025-07-01 16:35:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1182
1751388000000|2025-07-01 16:40:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|1456
1751388300000|2025-07-01 16:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1354
1751388600000|2025-07-01 16:50:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|2041
1751388900000|2025-07-01 16:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|3216
1751389200000|2025-07-01 17:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|3528
1751389500000|2025-07-01 17:05:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|1662
1751389800000|2025-07-01 17:10:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|1771
1751390100000|2025-07-01 17:15:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|3125
1751390400000|2025-07-01 17:20:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|2001
1751390700000|2025-07-01 17:25:00|10879.5|10877.5|10879.5|10877.5|10881.1|10879.1|10878.7|10876.7|2623
1751391000000|2025-07-01 17:30:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|1372
1751391300000|2025-07-01 17:35:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1385
1751391600000|2025-07-01 17:40:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|347
1751391900000|2025-07-01 17:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|793
1751392200000|2025-07-01 17:50:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|4965
1751392500000|2025-07-01 17:55:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|1559
1751392800000|2025-07-01 18:00:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|502
1751393100000|2025-07-01 18:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2595
1751393400000|2025-07-01 18:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1341
1751393700000|2025-07-01 18:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2530
1751394000000|2025-07-01 18:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|158
1751394300000|2025-07-01 18:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1457
1751394600000|2025-07-01 18:30:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|889
1751394900000|2025-07-01 18:35:00|10876.4|10874.4|10878|10876|10878|10876|10875.6|10873.6|1354
1751395200000|2025-07-01 18:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|574
1751395500000|2025-07-01 18:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|819
1751395800000|2025-07-01 18:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1878
1751396100000|2025-07-01 18:55:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|6633
1751396400000|2025-07-01 19:00:00|10879.1|10877.1|10881.1|10879.1|10881.1|10879.1|10878.7|10876.7|5607
1751396700000|2025-07-01 19:05:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1677
1751397000000|2025-07-01 19:10:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|3378
1751397300000|2025-07-01 19:15:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3452
1751397600000|2025-07-01 19:20:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|2646
1751397900000|2025-07-01 19:25:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1069
1751398200000|2025-07-01 19:30:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|698
1751398500000|2025-07-01 19:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|2760
1751398800000|2025-07-01 19:40:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|2529
1751399100000|2025-07-01 19:45:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1710
1751399400000|2025-07-01 19:50:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|628
1751399700000|2025-07-01 19:55:00|10875.6|10873.6|10878|10876|10878.7|10876.7|10875.6|10873.6|4374
1751400000000|2025-07-01 20:00:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10878.7|10876.7|3778
1751400300000|2025-07-01 20:05:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1353
1751400600000|2025-07-01 20:10:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|1210
1751400900000|2025-07-01 20:15:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|2188
1751401200000|2025-07-01 20:20:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|3158
1751401500000|2025-07-01 20:25:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|2476
1751401800000|2025-07-01 20:30:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|763
1751402100000|2025-07-01 20:35:00|10883.4|10881.4|10881.1|10879.1|10883.4|10881.4|10881.1|10879.1|2233
1751402400000|2025-07-01 20:40:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|1286
1751402700000|2025-07-01 20:45:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|2047
1751403000000|2025-07-01 20:50:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|4080
1751403300000|2025-07-01 20:55:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|2444
1751407200000|2025-07-01 22:00:00|10881.9|10879.9|10880.3|10878.3|10881.9|10879.9|10879.5|10877.5|587
1751407500000|2025-07-01 22:05:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|433
1751407800000|2025-07-01 22:10:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|145
1751408100000|2025-07-01 22:15:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|284
1751408400000|2025-07-01 22:20:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|214
1751408700000|2025-07-01 22:25:00|||||||||105
1751409300000|2025-07-01 22:35:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|325
1751409600000|2025-07-01 22:40:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|81
1751409900000|2025-07-01 22:45:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|227
1751410200000|2025-07-01 22:50:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|910
1751410500000|2025-07-01 22:55:00|||||||||31
1751410800000|2025-07-01 23:00:00|10882.3|10880.3|10882.3|10880.3|10882.6|10880.6|10881.9|10879.9|157
1751411100000|2025-07-01 23:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|5
1751411400000|2025-07-01 23:10:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|78
1751411700000|2025-07-01 23:15:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|42
1751412000000|2025-07-01 23:20:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|33
1751412300000|2025-07-01 23:25:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10882.3|10880.3|154
1751412600000|2025-07-01 23:30:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|185
1751412900000|2025-07-01 23:35:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|118
1751413200000|2025-07-01 23:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|86
1751413500000|2025-07-01 23:45:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|263
1751413800000|2025-07-01 23:50:00|||||||||331
1751414100000|2025-07-01 23:55:00|10883|10881|10881.9|10879.9|10883|10881|10881.9|10879.9|760
1751414400000|2025-07-02 00:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|224
1751414700000|2025-07-02 00:05:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|77
1751415000000|2025-07-02 00:10:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|83
1751415300000|2025-07-02 00:15:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|243
1751415600000|2025-07-02 00:20:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|531
1751415900000|2025-07-02 00:25:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|114
1751416200000|2025-07-02 00:30:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|92
1751416500000|2025-07-02 00:35:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|800
1751416800000|2025-07-02 00:40:00|||||||||50
1751417100000|2025-07-02 00:45:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|840
1751417400000|2025-07-02 00:50:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|348
1751417700000|2025-07-02 00:55:00|10883.4|10881.4|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|47
1751418000000|2025-07-02 01:00:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|453
1751418300000|2025-07-02 01:05:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|635
1751418600000|2025-07-02 01:10:00|||||||||507
1751418900000|2025-07-02 01:15:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|296
1751419200000|2025-07-02 01:20:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|3042
1751419500000|2025-07-02 01:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|865
1751419800000|2025-07-02 01:30:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|5685
1751420100000|2025-07-02 01:35:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|180
1751420400000|2025-07-02 01:40:00|||||||||1
1751420700000|2025-07-02 01:45:00|10880.3|10878.3|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|192
1751421000000|2025-07-02 01:50:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|861
1751421300000|2025-07-02 01:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|477
1751421600000|2025-07-02 02:00:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|239
1751421900000|2025-07-02 02:05:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|796
1751422200000|2025-07-02 02:10:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|646
1751422500000|2025-07-02 02:15:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|199
1751422800000|2025-07-02 02:20:00|||||||||9
1751423100000|2025-07-02 02:25:00|||||||||87
1751423400000|2025-07-02 02:30:00|||||||||57
1751423700000|2025-07-02 02:35:00|||||||||2
1751424000000|2025-07-02 02:40:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|150
1751424300000|2025-07-02 02:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|144
1751424600000|2025-07-02 02:50:00|||||||||23
1751424900000|2025-07-02 02:55:00|10879.1|10877.1|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|376
1751425200000|2025-07-02 03:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|104
1751425500000|2025-07-02 03:05:00|||||||||296
1751425800000|2025-07-02 03:10:00|||||||||4
1751426100000|2025-07-02 03:15:00|||||||||26
1751426400000|2025-07-02 03:20:00|||||||||3
1751426700000|2025-07-02 03:25:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|406
1751427000000|2025-07-02 03:30:00|10879.1|10877.1|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|333
1751427300000|2025-07-02 03:35:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|49
1751427600000|2025-07-02 03:40:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|76
1751427900000|2025-07-02 03:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|76
1751428200000|2025-07-02 03:50:00|||||||||3
1751428500000|2025-07-02 03:55:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|294
1751428800000|2025-07-02 04:00:00|||||||||32
1751429100000|2025-07-02 04:05:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|152
1751429400000|2025-07-02 04:10:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|61
1751429700000|2025-07-02 04:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|108
1751430000000|2025-07-02 04:20:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|368
1751430300000|2025-07-02 04:25:00|||||||||4
1751430600000|2025-07-02 04:30:00|10878.3|10876.3|10878|10876|10878.7|10876.7|10878|10876|368
1751430900000|2025-07-02 04:35:00|||||||||113
1751431200000|2025-07-02 04:40:00|||||||||66
1751431500000|2025-07-02 04:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|212
1751431800000|2025-07-02 04:50:00|||||||||91
1751432100000|2025-07-02 04:55:00|||||||||2
1751432400000|2025-07-02 05:00:00|||||||||253
1751432700000|2025-07-02 05:05:00|10878|10876|10878|10876|10878|10876|10878|10876|392
1751433000000|2025-07-02 05:10:00|||||||||2
1751433300000|2025-07-02 05:15:00|||||||||6
1751433600000|2025-07-02 05:20:00|||||||||5
1751433900000|2025-07-02 05:25:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|484
1751434200000|2025-07-02 05:30:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|175
1751434500000|2025-07-02 05:35:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|328
1751434800000|2025-07-02 05:40:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|255
1751435100000|2025-07-02 05:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|566
1751435400000|2025-07-02 05:50:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|400
1751435700000|2025-07-02 05:55:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|381
1751436000000|2025-07-02 06:00:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|590
1751436300000|2025-07-02 06:05:00|10877.6|10875.6|10877.2|10875.2|10878|10876|10877.2|10875.2|325
1751436600000|2025-07-02 06:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|9754
1751436900000|2025-07-02 06:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|228
1751437200000|2025-07-02 06:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|201
1751437500000|2025-07-02 06:25:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|761
1751437800000|2025-07-02 06:30:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|570
1751438100000|2025-07-02 06:35:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|3385
1751438400000|2025-07-02 06:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1360
1751438700000|2025-07-02 06:45:00|||||||||92
1751439000000|2025-07-02 06:50:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|2941
1751439300000|2025-07-02 06:55:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1624
1751439600000|2025-07-02 07:00:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|2768
1751439900000|2025-07-02 07:05:00|10870.1|10868.1|10870.1|10868.1|10871.7|10869.7|10869.4|10867.4|2365
1751440200000|2025-07-02 07:10:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|2715
1751440500000|2025-07-02 07:15:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|836
1751440800000|2025-07-02 07:20:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|1259
1751441100000|2025-07-02 07:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|876
1751441400000|2025-07-02 07:30:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|831
1751441700000|2025-07-02 07:35:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1193
1751442000000|2025-07-02 07:40:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|666
1751442300000|2025-07-02 07:45:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|759
1751442600000|2025-07-02 07:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|430
1751442900000|2025-07-02 07:55:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1415
1751443200000|2025-07-02 08:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|1252
1751443500000|2025-07-02 08:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1059
1751443800000|2025-07-02 08:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1087
1751444100000|2025-07-02 08:15:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|133
1751444400000|2025-07-02 08:20:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|551
1751444700000|2025-07-02 08:25:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|508
1751445000000|2025-07-02 08:30:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2495
1751445300000|2025-07-02 08:35:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|370
1751445600000|2025-07-02 08:40:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|859
1751445900000|2025-07-02 08:45:00|||||||||446
1751446200000|2025-07-02 08:50:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|997
1751446500000|2025-07-02 08:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|828
1751446800000|2025-07-02 09:00:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|901
1751447100000|2025-07-02 09:05:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|528
1751447400000|2025-07-02 09:10:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1818
1751447700000|2025-07-02 09:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|562
1751448000000|2025-07-02 09:20:00|||||||||315
1751448300000|2025-07-02 09:25:00|10869|10867|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1700
1751448600000|2025-07-02 09:30:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1607
1751448900000|2025-07-02 09:35:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|756
1751449200000|2025-07-02 09:40:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|527
1751449500000|2025-07-02 09:45:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|572
1751449800000|2025-07-02 09:50:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1004
1751450100000|2025-07-02 09:55:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|584
1751450400000|2025-07-02 10:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|983
1751450700000|2025-07-02 10:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|612
1751451000000|2025-07-02 10:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|405
1751451300000|2025-07-02 10:15:00|||||||||597
1751451600000|2025-07-02 10:20:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|738
1751451900000|2025-07-02 10:25:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|201
1751452200000|2025-07-02 10:30:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1059
1751452500000|2025-07-02 10:35:00|10870.5|10868.5|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|634
1751452800000|2025-07-02 10:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|812
1751453100000|2025-07-02 10:45:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|212
1751453400000|2025-07-02 10:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|987
1751453700000|2025-07-02 10:55:00|10870.5|10868.5|10869.4|10867.4|10870.5|10868.5|10869.4|10867.4|1153
1751454000000|2025-07-02 11:00:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|1754
1751454300000|2025-07-02 11:05:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1359
1751454600000|2025-07-02 11:10:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|2550
1751454900000|2025-07-02 11:15:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|885
1751455200000|2025-07-02 11:20:00|10868.2|10866.2|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|622
1751455500000|2025-07-02 11:25:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1398
1751455800000|2025-07-02 11:30:00|10867.8|10865.8|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|2259
1751456100000|2025-07-02 11:35:00|10868.2|10866.2|10867|10865|10868.6|10866.6|10867|10865|2008
1751456400000|2025-07-02 11:40:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1368
1751456700000|2025-07-02 11:45:00|10866.2|10864.2|10865.5|10863.5|10867|10865|10865.5|10863.5|1730
1751457000000|2025-07-02 11:50:00|10866.2|10864.2|10867|10865|10867.8|10865.8|10865.5|10863.5|4735
1751457300000|2025-07-02 11:55:00|10866.2|10864.2|10865.5|10863.5|10867.8|10865.8|10865.5|10863.5|7185
1751457600000|2025-07-02 12:00:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|6277
1751457900000|2025-07-02 12:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|2742
1751458200000|2025-07-02 12:10:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|4878
1751458500000|2025-07-02 12:15:00|10865.1|10863.1|10883.4|10881.4|10884.2|10882.2|10865.1|10863.1|30213
1751458800000|2025-07-02 12:20:00|10884.2|10882.2|10884.2|10882.2|10886.5|10884.5|10880.3|10878.3|16060
1751459100000|2025-07-02 12:25:00|10885|10883|10878.7|10876.7|10885.8|10883.8|10878.7|10876.7|10086
1751459400000|2025-07-02 12:30:00|10878|10876|10878|10876|10880.3|10878.3|10876.4|10874.4|7880
1751459700000|2025-07-02 12:35:00|10877.2|10875.2|10872.5|10870.5|10878.7|10876.7|10872.5|10870.5|8879
1751460000000|2025-07-02 12:40:00|10871.7|10869.7|10874.8|10872.8|10874.8|10872.8|10871.7|10869.7|4593
1751460300000|2025-07-02 12:45:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|4641
1751460600000|2025-07-02 12:50:00|10872.5|10870.5|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|5335
1751460900000|2025-07-02 12:55:00|10872.5|10870.5|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|2863
1751461200000|2025-07-02 13:00:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10868.6|10866.6|4991
1751461500000|2025-07-02 13:05:00|10871.7|10869.7|10876.4|10874.4|10876.4|10874.4|10871.7|10869.7|5617
1751461800000|2025-07-02 13:10:00|10877.2|10875.2|10873.3|10871.3|10877.2|10875.2|10873.3|10871.3|5943
1751462100000|2025-07-02 13:15:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10869.4|10867.4|4553
1751462400000|2025-07-02 13:20:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|4638
1751462700000|2025-07-02 13:25:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|3450
1751463000000|2025-07-02 13:30:00|10867|10865|10867.8|10865.8|10869.4|10867.4|10867|10865|3638
1751463300000|2025-07-02 13:35:00|10868.6|10866.6|10869.4|10867.4|10870.9|10868.9|10868.6|10866.6|5763
1751463600000|2025-07-02 13:40:00|10868.6|10866.6|10871.7|10869.7|10872.5|10870.5|10868.6|10866.6|3588
1751463900000|2025-07-02 13:45:00|10870.9|10868.9|10871.7|10869.7|10872.5|10870.5|10870.1|10868.1|1538
1751464200000|2025-07-02 13:50:00|10872.5|10870.5|10870.1|10868.1|10874|10872|10870.1|10868.1|2297
1751464500000|2025-07-02 13:55:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|5158
1751464800000|2025-07-02 14:00:00|10870.1|10868.1|10874|10872|10874.8|10872.8|10870.1|10868.1|3309
1751465100000|2025-07-02 14:05:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|5406
1751465400000|2025-07-02 14:10:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|3450
1751465700000|2025-07-02 14:15:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2767
1751466000000|2025-07-02 14:20:00|10872.5|10870.5|10874|10872|10874|10872|10871.7|10869.7|1886
1751466300000|2025-07-02 14:25:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|3476
1751466600000|2025-07-02 14:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|3423
1751466900000|2025-07-02 14:35:00|10874|10872|10870.9|10868.9|10874.8|10872.8|10870.9|10868.9|3686
1751467200000|2025-07-02 14:40:00|10871.7|10869.7|10873.3|10871.3|10874|10872|10870.9|10868.9|4432
1751467500000|2025-07-02 14:45:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|5267
1751467800000|2025-07-02 14:50:00|10872.5|10870.5|10873.3|10871.3|10874.8|10872.8|10871.7|10869.7|4038
1751468100000|2025-07-02 14:55:00|10872.5|10870.5|10872.5|10870.5|10874|10872|10871.7|10869.7|2855
1751468400000|2025-07-02 15:00:00|10871.7|10869.7|10874.8|10872.8|10875.6|10873.6|10871.7|10869.7|1713
1751468700000|2025-07-02 15:05:00|10875.6|10873.6|10878|10876|10878|10876|10875.6|10873.6|4016
1751469000000|2025-07-02 15:10:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1466
1751469300000|2025-07-02 15:15:00|10878|10876|10875.6|10873.6|10878|10876|10875.6|10873.6|3377
1751469600000|2025-07-02 15:20:00|10876.4|10874.4|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|2704
1751469900000|2025-07-02 15:25:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10872.5|10870.5|2888
1751470200000|2025-07-02 15:30:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|2242
1751470500000|2025-07-02 15:35:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|1732
1751470800000|2025-07-02 15:40:00|10875.6|10873.6|10873.3|10871.3|10875.6|10873.6|10872.5|10870.5|2431
1751471100000|2025-07-02 15:45:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|2126
1751471400000|2025-07-02 15:50:00|10873.3|10871.3|10870.9|10868.9|10874|10872|10870.9|10868.9|3136
1751471700000|2025-07-02 15:55:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10867|10865|7047
1751472000000|2025-07-02 16:00:00|10867|10865|10866.2|10864.2|10867.8|10865.8|10866.2|10864.2|3864
1751472300000|2025-07-02 16:05:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10865.5|10863.5|3704
1751472600000|2025-07-02 16:10:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2917
1751472900000|2025-07-02 16:15:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|1431
1751473200000|2025-07-02 16:20:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|5124
1751473500000|2025-07-02 16:25:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2454
1751473800000|2025-07-02 16:30:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|4159
1751474100000|2025-07-02 16:35:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|3589
1751474400000|2025-07-02 16:40:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|822
1751474700000|2025-07-02 16:45:00|10863.9|10861.9|10863.1|10861.1|10864.7|10862.7|10863.1|10861.1|3029
1751475000000|2025-07-02 16:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|3095
1751475300000|2025-07-02 16:55:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|3114
1751475600000|2025-07-02 17:00:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|3692
1751475900000|2025-07-02 17:05:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|3644
1751476200000|2025-07-02 17:10:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.9|10861.9|1604
1751476500000|2025-07-02 17:15:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|711
1751476800000|2025-07-02 17:20:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|972
1751477100000|2025-07-02 17:25:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|3433
1751477400000|2025-07-02 17:30:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|337
1751477700000|2025-07-02 17:35:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|1764
1751478000000|2025-07-02 17:40:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1627
1751478300000|2025-07-02 17:45:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|686
1751478600000|2025-07-02 17:50:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|652
1751478900000|2025-07-02 17:55:00|10866.6|10864.6|10865.5|10863.5|10867|10865|10865.5|10863.5|5016
1751479200000|2025-07-02 18:00:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|2899
1751479500000|2025-07-02 18:05:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|3626
1751479800000|2025-07-02 18:10:00|10864.7|10862.7|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|2946
1751480100000|2025-07-02 18:15:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|4659
1751480400000|2025-07-02 18:20:00|||||||||2099
1751480700000|2025-07-02 18:25:00|10867|10865|10867|10865|10867|10865|10867|10865|3621
1751481000000|2025-07-02 18:30:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|2002
1751481300000|2025-07-02 18:35:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|3858
1751481600000|2025-07-02 18:40:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|2209
1751481900000|2025-07-02 18:45:00|10867|10865|10867|10865|10867|10865|10867|10865|1826
1751482200000|2025-07-02 18:50:00|||||||||2499
1751482500000|2025-07-02 18:55:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|4864
1751482800000|2025-07-02 19:00:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|3207
1751483100000|2025-07-02 19:05:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|1779
1751483400000|2025-07-02 19:10:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|1256
1751483700000|2025-07-02 19:15:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10867|10865|2339
1751484000000|2025-07-02 19:20:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|1073
1751484300000|2025-07-02 19:25:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|465
1751484600000|2025-07-02 19:30:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|2062
1751484900000|2025-07-02 19:35:00|10866.6|10864.6|10866.2|10864.2|10867|10865|10865.5|10863.5|3265
1751485200000|2025-07-02 19:40:00|||||||||695
1751485500000|2025-07-02 19:45:00|10867|10865|10867|10865|10867|10865|10867|10865|1634
1751485800000|2025-07-02 19:50:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|2668
1751486100000|2025-07-02 19:55:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|2153
1751486400000|2025-07-02 20:00:00|10869.4|10867.4|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|6980
1751486700000|2025-07-02 20:05:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|4724
1751487000000|2025-07-02 20:10:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|949
1751487300000|2025-07-02 20:15:00|10867|10865|10865.5|10863.5|10867|10865|10864.7|10862.7|3080
1751487600000|2025-07-02 20:20:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|714
1751487900000|2025-07-02 20:25:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|2056
1751488200000|2025-07-02 20:30:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|880
1751488500000|2025-07-02 20:35:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|2569
1751488800000|2025-07-02 20:40:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|2489
1751489100000|2025-07-02 20:45:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|2388
1751489400000|2025-07-02 20:50:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|2552
1751489700000|2025-07-02 20:55:00|10867.4|10865.4|10867.8|10865.8|10868.6|10866.6|10867|10865|3696
1751493600000|2025-07-02 22:00:00|10868.6|10866.6|10870.1|10868.1|10870.9|10868.9|10868.6|10866.6|592
1751493900000|2025-07-02 22:05:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|398
1751494200000|2025-07-02 22:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|510
1751494500000|2025-07-02 22:15:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1380
1751494800000|2025-07-02 22:20:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|88
1751495100000|2025-07-02 22:25:00|||||||||117
1751495400000|2025-07-02 22:30:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|336
1751495700000|2025-07-02 22:35:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|202
1751496000000|2025-07-02 22:40:00|||||||||181
1751496300000|2025-07-02 22:45:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|349
1751496600000|2025-07-02 22:50:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|85
1751496900000|2025-07-02 22:55:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|529
1751497200000|2025-07-02 23:00:00|||||||||469
1751497500000|2025-07-02 23:05:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|552
1751497800000|2025-07-02 23:10:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|955
1751498100000|2025-07-02 23:15:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|155
1751498400000|2025-07-02 23:20:00|||||||||100
1751498700000|2025-07-02 23:25:00|||||||||41
1751499000000|2025-07-02 23:30:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|159
1751499300000|2025-07-02 23:35:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|302
1751499600000|2025-07-02 23:40:00|||||||||49
1751499900000|2025-07-02 23:45:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|254
1751500200000|2025-07-02 23:50:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|978
1751500500000|2025-07-02 23:55:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|31
1751500800000|2025-07-03 00:00:00|10872.5|10870.5|10874|10872|10874|10872|10871.7|10869.7|1468
1751501100000|2025-07-03 00:05:00|10873.7|10871.7|10874|10872|10874.8|10872.8|10873.3|10871.3|893
1751501400000|2025-07-03 00:10:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|520
1751501700000|2025-07-03 00:15:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|1083
1751502000000|2025-07-03 00:20:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|648
1751502300000|2025-07-03 00:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|158
1751502600000|2025-07-03 00:30:00|||||||||108
1751502900000|2025-07-03 00:35:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|345
1751503200000|2025-07-03 00:40:00|||||||||61
1751503500000|2025-07-03 00:45:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|1868
1751503800000|2025-07-03 00:50:00|10873.7|10871.7|10872.5|10870.5|10874|10872|10872.5|10870.5|816
1751504100000|2025-07-03 00:55:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|352
1751504400000|2025-07-03 01:00:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|599
1751504700000|2025-07-03 01:05:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|643
1751505000000|2025-07-03 01:10:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10876|10874|38
1751505300000|2025-07-03 01:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|109
1751505600000|2025-07-03 01:20:00|||||||||149
1751505900000|2025-07-03 01:25:00|||||||||332
1751506200000|2025-07-03 01:30:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|196
1751506500000|2025-07-03 01:35:00|10878|10876|10878|10876|10878|10876|10878|10876|645
1751506800000|2025-07-03 01:40:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|316
1751507100000|2025-07-03 01:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|264
1751507400000|2025-07-03 01:50:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|592
1751507700000|2025-07-03 01:55:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|836
1751508000000|2025-07-03 02:00:00|||||||||179
1751508300000|2025-07-03 02:05:00|||||||||41
1751508600000|2025-07-03 02:10:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|554
1751508900000|2025-07-03 02:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|568
1751509200000|2025-07-03 02:20:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|367
1751509500000|2025-07-03 02:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|571
1751509800000|2025-07-03 02:30:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|378
1751510100000|2025-07-03 02:35:00|||||||||21
1751510400000|2025-07-03 02:40:00|||||||||48
1751510700000|2025-07-03 02:45:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|655
1751511000000|2025-07-03 02:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|279
1751511300000|2025-07-03 02:55:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|89
1751511600000|2025-07-03 03:00:00|||||||||121
1751511900000|2025-07-03 03:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|353
1751512200000|2025-07-03 03:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|677
1751512500000|2025-07-03 03:15:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|140
1751512800000|2025-07-03 03:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|100
1751513100000|2025-07-03 03:25:00|||||||||235
1751513400000|2025-07-03 03:30:00|||||||||261
1751513700000|2025-07-03 03:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|225
1751514000000|2025-07-03 03:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|247
1751514300000|2025-07-03 03:45:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|161
1751514600000|2025-07-03 03:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|231
1751514900000|2025-07-03 03:55:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|997
1751515200000|2025-07-03 04:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|27
1751515500000|2025-07-03 04:05:00|||||||||4
1751515800000|2025-07-03 04:10:00|||||||||6
1751516700000|2025-07-03 04:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|79
1751517000000|2025-07-03 04:30:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|201
1751517300000|2025-07-03 04:35:00|||||||||6
1751517600000|2025-07-03 04:40:00|10873.7|10871.7|10872.5|10870.5|10873.7|10871.7|10872.5|10870.5|478
1751517900000|2025-07-03 04:45:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|293
1751518200000|2025-07-03 04:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|359
1751518500000|2025-07-03 04:55:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1500
1751518800000|2025-07-03 05:00:00|10874|10872|10874|10872|10874|10872|10874|10872|230
1751519100000|2025-07-03 05:05:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|67
1751519400000|2025-07-03 05:10:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|110
1751519700000|2025-07-03 05:15:00|10874|10872|10874|10872|10874|10872|10874|10872|25
1751520000000|2025-07-03 05:20:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|166
1751520300000|2025-07-03 05:25:00|||||||||279
1751520600000|2025-07-03 05:30:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|410
1751520900000|2025-07-03 05:35:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|570
1751521200000|2025-07-03 05:40:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|421
1751521500000|2025-07-03 05:45:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|786
1751521800000|2025-07-03 05:50:00|||||||||368
1751522100000|2025-07-03 05:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|807
1751522400000|2025-07-03 06:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|515
1751522700000|2025-07-03 06:05:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|752
1751523000000|2025-07-03 06:10:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|485
1751523300000|2025-07-03 06:15:00|||||||||94
1751523600000|2025-07-03 06:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|495
1751523900000|2025-07-03 06:25:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|306
1751524200000|2025-07-03 06:30:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1292
1751524500000|2025-07-03 06:35:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1070
1751524800000|2025-07-03 06:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|826
1751525100000|2025-07-03 06:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|495
1751525400000|2025-07-03 06:50:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|170
1751525700000|2025-07-03 06:55:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|1418
1751526000000|2025-07-03 07:00:00|10880.3|10878.3|10878|10876|10880.3|10878.3|10878|10876|1328
1751526300000|2025-07-03 07:05:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|785
1751526600000|2025-07-03 07:10:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|1143
1751526900000|2025-07-03 07:15:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|1043
1751527200000|2025-07-03 07:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|403
1751527500000|2025-07-03 07:25:00|10878|10876|10878|10876|10878|10876|10876.4|10874.4|1997
1751527800000|2025-07-03 07:30:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1032
1751528100000|2025-07-03 07:35:00|10877.6|10875.6|10874.8|10872.8|10877.6|10875.6|10874.8|10872.8|1526
1751528400000|2025-07-03 07:40:00|||||||||455
1751528700000|2025-07-03 07:45:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|206
1751529000000|2025-07-03 07:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|303
1751529300000|2025-07-03 07:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|605
1751529600000|2025-07-03 08:00:00|10874|10872|10874.8|10872.8|10875.6|10873.6|10874|10872|233
1751529900000|2025-07-03 08:05:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|952
1751530200000|2025-07-03 08:10:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|2312
1751530500000|2025-07-03 08:15:00|10877.6|10875.6|10878|10876|10878|10876|10877.2|10875.2|865
1751530800000|2025-07-03 08:20:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|2107
1751531100000|2025-07-03 08:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1111
1751531400000|2025-07-03 08:30:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|633
1751531700000|2025-07-03 08:35:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1385
1751532000000|2025-07-03 08:40:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|316
1751532300000|2025-07-03 08:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|784
1751532600000|2025-07-03 08:50:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|1012
1751532900000|2025-07-03 08:55:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|904
1751533200000|2025-07-03 09:00:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|899
1751533500000|2025-07-03 09:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|430
1751533800000|2025-07-03 09:10:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1239
1751534100000|2025-07-03 09:15:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|1421
1751534400000|2025-07-03 09:20:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1195
1751534700000|2025-07-03 09:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|618
1751535000000|2025-07-03 09:30:00|||||||||323
1751535300000|2025-07-03 09:35:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|747
1751535600000|2025-07-03 09:40:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1242
1751535900000|2025-07-03 09:45:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876|10874|592
1751536200000|2025-07-03 09:50:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|688
1751536500000|2025-07-03 09:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|503
1751536800000|2025-07-03 10:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2944
1751537100000|2025-07-03 10:05:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|926
1751537400000|2025-07-03 10:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|658
1751537700000|2025-07-03 10:15:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1055
1751538000000|2025-07-03 10:20:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|462
1751538300000|2025-07-03 10:25:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|915
1751538600000|2025-07-03 10:30:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|954
1751538900000|2025-07-03 10:35:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|237
1751539200000|2025-07-03 10:40:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|506
1751539500000|2025-07-03 10:45:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|1044
1751539800000|2025-07-03 10:50:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1220
1751540100000|2025-07-03 10:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2038
1751540400000|2025-07-03 11:00:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1601
1751540700000|2025-07-03 11:05:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1029
1751541000000|2025-07-03 11:10:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|821
1751541300000|2025-07-03 11:15:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|845
1751541600000|2025-07-03 11:20:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1602
1751541900000|2025-07-03 11:25:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|2390
1751542200000|2025-07-03 11:30:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|1509
1751542500000|2025-07-03 11:35:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1240
1751542800000|2025-07-03 11:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1798
1751543100000|2025-07-03 11:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1778
1751543400000|2025-07-03 11:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874|10872|2701
1751543700000|2025-07-03 11:55:00|10874.8|10872.8|10876.4|10874.4|10876.4|10874.4|10874|10872|5164
1751544000000|2025-07-03 12:00:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|2115
1751544300000|2025-07-03 12:05:00|10876.4|10874.4|10874|10872|10876.4|10874.4|10873.3|10871.3|1737
1751544600000|2025-07-03 12:10:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874|10872|5685
1751544900000|2025-07-03 12:15:00|10876.4|10874.4|10878.7|10876.7|10878.7|10876.7|10875.6|10873.6|3918
1751545200000|2025-07-03 12:20:00|10878|10876|10877.2|10875.2|10881.1|10879.1|10877.2|10875.2|11920
1751545500000|2025-07-03 12:25:00|10876.8|10874.8|10876|10874|10876.8|10874.8|10873.3|10871.3|5941
1751545800000|2025-07-03 12:30:00|10876.4|10874.4|10824|10822|10876.4|10874.4|10814.7|10812.7|30433
1751546100000|2025-07-03 12:35:00|10824.8|10822.8|10831.1|10829.1|10831.9|10829.9|10823.3|10821.3|34103
1751546400000|2025-07-03 12:40:00|10830.3|10828.3|10828.7|10826.7|10834.2|10832.2|10828|10826|21687
1751546700000|2025-07-03 12:45:00|10828|10826|10831.1|10829.1|10832.6|10830.6|10825.6|10823.6|16028
1751547000000|2025-07-03 12:50:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10828.7|10826.7|12940
1751547300000|2025-07-03 12:55:00|10830.3|10828.3|10836.5|10834.5|10837.3|10835.3|10830.3|10828.3|17725
1751547600000|2025-07-03 13:00:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10833.4|10831.4|16892
1751547900000|2025-07-03 13:05:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10835|10833|6934
1751548200000|2025-07-03 13:10:00|10838.1|10836.1|10835.8|10833.8|10838.9|10836.9|10835|10833|7793
1751548500000|2025-07-03 13:15:00|10835|10833|10836.5|10834.5|10839.7|10837.7|10835|10833|10813
1751548800000|2025-07-03 13:20:00|10835.8|10833.8|10838.1|10836.1|10839.7|10837.7|10835.8|10833.8|10209
1751549100000|2025-07-03 13:25:00|10837.3|10835.3|10837.3|10835.3|10838.9|10836.9|10835|10833|10590
1751549400000|2025-07-03 13:30:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10834.2|10832.2|7453
1751549700000|2025-07-03 13:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|7883
1751550000000|2025-07-03 13:40:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|5688
1751550300000|2025-07-03 13:45:00|10838.9|10836.9|10837.3|10835.3|10840.5|10838.5|10836.5|10834.5|11575
1751550600000|2025-07-03 13:50:00|10836.5|10834.5|10835|10833|10838.1|10836.1|10834.2|10832.2|4015
1751550900000|2025-07-03 13:55:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10834.6|10832.6|7562
1751551200000|2025-07-03 14:00:00|10832.3|10830.3|10834.2|10832.2|10839.7|10837.7|10832.3|10830.3|9583
1751551500000|2025-07-03 14:05:00|10833.4|10831.4|10832.6|10830.6|10835.8|10833.8|10832.6|10830.6|4037
1751551800000|2025-07-03 14:10:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|5298
1751552100000|2025-07-03 14:15:00|10832.3|10830.3|10830.3|10828.3|10833.4|10831.4|10829.5|10827.5|11556
1751552400000|2025-07-03 14:20:00|10830.7|10828.7|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|5147
1751552700000|2025-07-03 14:25:00|10830.3|10828.3|10835|10833|10835|10833|10830.3|10828.3|6413
1751553000000|2025-07-03 14:30:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|5714
1751553300000|2025-07-03 14:35:00|10835.8|10833.8|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|6677
1751553600000|2025-07-03 14:40:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10833.4|10831.4|5837
1751553900000|2025-07-03 14:45:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10835.8|10833.8|3609
1751554200000|2025-07-03 14:50:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10834.2|10832.2|3562
1751554500000|2025-07-03 14:55:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|2966
1751554800000|2025-07-03 15:00:00|10837.3|10835.3|10836.5|10834.5|10838.9|10836.9|10835.8|10833.8|4893
1751555100000|2025-07-03 15:05:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|3283
1751555400000|2025-07-03 15:10:00|10836.2|10834.2|10840.5|10838.5|10840.5|10838.5|10835.8|10833.8|4479
1751555700000|2025-07-03 15:15:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|4182
1751556000000|2025-07-03 15:20:00|10838.1|10836.1|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|2975
1751556300000|2025-07-03 15:25:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|5192
1751556600000|2025-07-03 15:30:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|4018
1751556900000|2025-07-03 15:35:00|10838.1|10836.1|10842|10840|10842.8|10840.8|10838.1|10836.1|3375
1751557200000|2025-07-03 15:40:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|6929
1751557500000|2025-07-03 15:45:00|10843.6|10841.6|10841.2|10839.2|10843.6|10841.6|10840.5|10838.5|5604
1751557800000|2025-07-03 15:50:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|2231
1751558100000|2025-07-03 15:55:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|3831
1751558400000|2025-07-03 16:00:00|10839.7|10837.7|10838.1|10836.1|10839.7|10837.7|10837.3|10835.3|2636
1751558700000|2025-07-03 16:05:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1707
1751559000000|2025-07-03 16:10:00|10837.3|10835.3|10840.5|10838.5|10840.5|10838.5|10837.3|10835.3|3644
1751559300000|2025-07-03 16:15:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1545
1751559600000|2025-07-03 16:20:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|1765
1751559900000|2025-07-03 16:25:00|10840.1|10838.1|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2762
1751560200000|2025-07-03 16:30:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1071
1751560500000|2025-07-03 16:35:00|10836.9|10834.9|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1496
1751560800000|2025-07-03 16:40:00|10835.8|10833.8|10836.5|10834.5|10836.9|10834.9|10835|10833|3707
1751561100000|2025-07-03 16:45:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2607
1751561400000|2025-07-03 16:50:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|2198
1751561700000|2025-07-03 16:55:00|10835|10833|10836.5|10834.5|10837.3|10835.3|10835|10833|5014
1751562000000|2025-07-03 17:00:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10834.2|10832.2|1890
1751562300000|2025-07-03 17:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1507
1751562600000|2025-07-03 17:10:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|2290
1751562900000|2025-07-03 17:15:00|||||||||1510
1751563200000|2025-07-03 17:20:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|2041
1751563500000|2025-07-03 17:25:00|10834.6|10832.6|10834.2|10832.2|10835|10833|10833.4|10831.4|2151
1751563800000|2025-07-03 17:30:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|1292
1751564100000|2025-07-03 17:35:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|678
1751564400000|2025-07-03 17:40:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|874
1751564700000|2025-07-03 17:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|637
1751565000000|2025-07-03 17:50:00|10835|10833|10835|10833|10835|10833|10835|10833|630
1751565300000|2025-07-03 17:55:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|1796
1751565600000|2025-07-03 18:00:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|1124
1751565900000|2025-07-03 18:05:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|854
1751566200000|2025-07-03 18:10:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|634
1751566500000|2025-07-03 18:15:00|||||||||106
1751566800000|2025-07-03 18:20:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|484
1751567100000|2025-07-03 18:25:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|218
1751567400000|2025-07-03 18:30:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|945
1751567700000|2025-07-03 18:35:00|||||||||243
1751568000000|2025-07-03 18:40:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|104
1751568300000|2025-07-03 18:45:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|671
1751568600000|2025-07-03 18:50:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|879
1751568900000|2025-07-03 18:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|583
1751569200000|2025-07-03 19:00:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|1219
1751569500000|2025-07-03 19:05:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|399
1751569800000|2025-07-03 19:10:00|||||||||472
1751570100000|2025-07-03 19:15:00|||||||||131
1751570400000|2025-07-03 19:20:00|||||||||71
1751570700000|2025-07-03 19:25:00|||||||||116
1751571000000|2025-07-03 19:30:00|||||||||69
1751571300000|2025-07-03 19:35:00|||||||||238
1751571600000|2025-07-03 19:40:00|||||||||617
1751571900000|2025-07-03 19:45:00|||||||||77
1751572200000|2025-07-03 19:50:00|||||||||80
1751572500000|2025-07-03 19:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|364
1751572800000|2025-07-03 20:00:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1603
1751573100000|2025-07-03 20:05:00|||||||||27
1751573400000|2025-07-03 20:10:00|||||||||48
1751573700000|2025-07-03 20:15:00|||||||||6
1751574000000|2025-07-03 20:20:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|363
1751574300000|2025-07-03 20:25:00|||||||||2
1751574600000|2025-07-03 20:30:00|||||||||3
1751574900000|2025-07-03 20:35:00|||||||||6
1751575200000|2025-07-03 20:40:00|||||||||1
1751575500000|2025-07-03 20:45:00|||||||||928
1751575800000|2025-07-03 20:50:00|||||||||756
1751576100000|2025-07-03 20:55:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1689
1751580000000|2025-07-03 22:00:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|232
1751580300000|2025-07-03 22:05:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|42
1751580600000|2025-07-03 22:10:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|109
1751580900000|2025-07-03 22:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|250
1751581200000|2025-07-03 22:20:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|89
1751581800000|2025-07-03 22:30:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|99
1751582100000|2025-07-03 22:35:00|||||||||77
1751582400000|2025-07-03 22:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|31
1751582700000|2025-07-03 22:45:00|||||||||5
1751583000000|2025-07-03 22:50:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|77
1751583300000|2025-07-03 22:55:00|||||||||92
1751583600000|2025-07-03 23:00:00|||||||||298
1751583900000|2025-07-03 23:05:00|10838.5|10836.5|10838.1|10836.1|10838.5|10836.5|10837.3|10835.3|130
1751584200000|2025-07-03 23:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|66
1751584500000|2025-07-03 23:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|9
1751584800000|2025-07-03 23:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|117
1751585100000|2025-07-03 23:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|15
1751585400000|2025-07-03 23:30:00|||||||||249
1751585700000|2025-07-03 23:35:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|85
1751586000000|2025-07-03 23:40:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.7|10835.7|264
1751586300000|2025-07-03 23:45:00|||||||||216
1751586600000|2025-07-03 23:50:00|||||||||5
1751586900000|2025-07-03 23:55:00|||||||||10
1751587200000|2025-07-04 00:00:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|550
1751587500000|2025-07-04 00:05:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|188
1751587800000|2025-07-04 00:10:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|406
1751588100000|2025-07-04 00:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|301
1751588400000|2025-07-04 00:20:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|708
1751588700000|2025-07-04 00:25:00|10840.1|10838.1|10838.9|10836.9|10840.1|10838.1|10838.9|10836.9|228
1751589000000|2025-07-04 00:30:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10839.3|10837.3|22
1751589300000|2025-07-04 00:35:00|10840.1|10838.1|10840.1|10838.1|10840.1|10838.1|10840.1|10838.1|719
1751589600000|2025-07-04 00:40:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|46
1751589900000|2025-07-04 00:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|52
1751590500000|2025-07-04 00:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|746
1751590800000|2025-07-04 01:00:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|576
1751591100000|2025-07-04 01:05:00|10842.4|10840.4|10842|10840|10842.4|10840.4|10842|10840|73
1751591400000|2025-07-04 01:10:00|||||||||105
1751591700000|2025-07-04 01:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|128
1751592000000|2025-07-04 01:20:00|||||||||141
1751592300000|2025-07-04 01:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|215
1751592600000|2025-07-04 01:30:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|146
1751592900000|2025-07-04 01:35:00|||||||||27
1751593200000|2025-07-04 01:40:00|10842|10840|10842|10840|10842|10840|10842|10840|92
1751593500000|2025-07-04 01:45:00|||||||||9
1751593800000|2025-07-04 01:50:00|||||||||269
1751594100000|2025-07-04 01:55:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|596
1751594400000|2025-07-04 02:00:00|||||||||3
1751594700000|2025-07-04 02:05:00|||||||||3
1751595000000|2025-07-04 02:10:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|784
1751595300000|2025-07-04 02:15:00|||||||||13
1751595600000|2025-07-04 02:20:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|431
1751595900000|2025-07-04 02:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|272
1751596200000|2025-07-04 02:30:00|||||||||86
1751596500000|2025-07-04 02:35:00|10843.2|10841.2|10842.8|10840.8|10843.2|10841.2|10842.8|10840.8|529
1751596800000|2025-07-04 02:40:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|317
1751597100000|2025-07-04 02:45:00|||||||||73
1751597400000|2025-07-04 02:50:00|||||||||138
1751597700000|2025-07-04 02:55:00|||||||||254
1751598000000|2025-07-04 03:00:00|||||||||18
1751598300000|2025-07-04 03:05:00|||||||||130
1751598600000|2025-07-04 03:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|249
1751598900000|2025-07-04 03:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|178
1751599200000|2025-07-04 03:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|281
1751599500000|2025-07-04 03:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|342
1751599800000|2025-07-04 03:30:00|||||||||18
1751600100000|2025-07-04 03:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|107
1751600400000|2025-07-04 03:40:00|10845.1|10843.1|10845.5|10843.5|10845.9|10843.9|10845.1|10843.1|230
1751600700000|2025-07-04 03:45:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|389
1751601000000|2025-07-04 03:50:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|215
1751601300000|2025-07-04 03:55:00|||||||||301
1751601600000|2025-07-04 04:00:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|332
1751601900000|2025-07-04 04:05:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|167
1751602200000|2025-07-04 04:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|33
1751602500000|2025-07-04 04:15:00|||||||||33
1751602800000|2025-07-04 04:20:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|606
1751603100000|2025-07-04 04:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|297
1751603400000|2025-07-04 04:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|182
1751603700000|2025-07-04 04:35:00|||||||||18
1751604000000|2025-07-04 04:40:00|||||||||71
1751604300000|2025-07-04 04:45:00|||||||||1
1751604900000|2025-07-04 04:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|261
1751605200000|2025-07-04 05:00:00|||||||||24
1751605500000|2025-07-04 05:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|85
1751605800000|2025-07-04 05:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|280
1751606100000|2025-07-04 05:15:00|||||||||57
1751606400000|2025-07-04 05:20:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|87
1751606700000|2025-07-04 05:25:00|||||||||4
1751607300000|2025-07-04 05:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|74
1751607600000|2025-07-04 05:40:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|177
1751607900000|2025-07-04 05:45:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.9|10845.9|83
1751608200000|2025-07-04 05:50:00|10849|10847|10851.4|10849.4|10851.4|10849.4|10849|10847|2066
1751608500000|2025-07-04 05:55:00|||||||||37
1751608800000|2025-07-04 06:00:00|10852.2|10850.2|10850.6|10848.6|10853|10851|10850.6|10848.6|2386
1751609100000|2025-07-04 06:05:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|458
1751609400000|2025-07-04 06:10:00|10851.4|10849.4|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|1023
1751609700000|2025-07-04 06:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|174
1751610000000|2025-07-04 06:20:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|248
1751610300000|2025-07-04 06:25:00|10849.8|10847.8|10849|10847|10850.2|10848.2|10849|10847|563
1751610600000|2025-07-04 06:30:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|108
1751610900000|2025-07-04 06:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|128
1751611200000|2025-07-04 06:40:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|694
1751611500000|2025-07-04 06:45:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|458
1751611800000|2025-07-04 06:50:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|1136
1751612100000|2025-07-04 06:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1087
1751612400000|2025-07-04 07:00:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|309
1751612700000|2025-07-04 07:05:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|522
1751613000000|2025-07-04 07:10:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|741
1751613300000|2025-07-04 07:15:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10851|10849|339
1751613600000|2025-07-04 07:20:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|264
1751613900000|2025-07-04 07:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|217
1751614200000|2025-07-04 07:30:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|173
1751614500000|2025-07-04 07:35:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|571
1751614800000|2025-07-04 07:40:00|10850.6|10848.6|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|496
1751615100000|2025-07-04 07:45:00|10852.2|10850.2|10853|10851|10853.7|10851.7|10852.2|10850.2|2267
1751615400000|2025-07-04 07:50:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1600
1751615700000|2025-07-04 07:55:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|248
1751616000000|2025-07-04 08:00:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|280
1751616300000|2025-07-04 08:05:00|10853.3|10851.3|10853.7|10851.7|10853.7|10851.7|10853|10851|199
1751616600000|2025-07-04 08:10:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|1106
1751616900000|2025-07-04 08:15:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10851.4|10849.4|696
1751617200000|2025-07-04 08:20:00|||||||||95
1751617500000|2025-07-04 08:25:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|1798
1751617800000|2025-07-04 08:30:00|10851.8|10849.8|10853|10851|10853|10851|10851.4|10849.4|2988
1751618100000|2025-07-04 08:35:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|118
1751618400000|2025-07-04 08:40:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|1173
1751618700000|2025-07-04 08:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|541
1751619000000|2025-07-04 08:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1363
1751619300000|2025-07-04 08:55:00|10854.5|10852.5|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|750
1751619600000|2025-07-04 09:00:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|447
1751619900000|2025-07-04 09:05:00|||||||||96
1751620200000|2025-07-04 09:10:00|10855.3|10853.3|10855.3|10853.3|10855.3|10853.3|10854.5|10852.5|405
1751620500000|2025-07-04 09:15:00|10856.1|10854.1|10854.5|10852.5|10856.1|10854.1|10854.5|10852.5|1075
1751620800000|2025-07-04 09:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|493
1751621100000|2025-07-04 09:25:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|574
1751621400000|2025-07-04 09:30:00|10854.5|10852.5|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|848
1751621700000|2025-07-04 09:35:00|10855.3|10853.3|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|259
1751622000000|2025-07-04 09:40:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|385
1751622300000|2025-07-04 09:45:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|1038
1751622600000|2025-07-04 09:50:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|324
1751622900000|2025-07-04 09:55:00|10850.6|10848.6|10852.2|10850.2|10852.2|10850.2|10850.6|10848.6|1179
1751623200000|2025-07-04 10:00:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|982
1751623500000|2025-07-04 10:05:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|307
1751623800000|2025-07-04 10:10:00|||||||||685
1751624100000|2025-07-04 10:15:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1070
1751624400000|2025-07-04 10:20:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|562
1751624700000|2025-07-04 10:25:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|807
1751625000000|2025-07-04 10:30:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|210
1751625300000|2025-07-04 10:35:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|226
1751625600000|2025-07-04 10:40:00|||||||||121
1751625900000|2025-07-04 10:45:00|10849.8|10847.8|10851.4|10849.4|10851.4|10849.4|10849.8|10847.8|843
1751626200000|2025-07-04 10:50:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|545
1751626500000|2025-07-04 10:55:00|||||||||121
1751626800000|2025-07-04 11:00:00|||||||||454
1751627100000|2025-07-04 11:05:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|613
1751627400000|2025-07-04 11:10:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|301
1751627700000|2025-07-04 11:15:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|337
1751628000000|2025-07-04 11:20:00|10853|10851|10853|10851|10853|10851|10853|10851|115
1751628300000|2025-07-04 11:25:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|1241
1751628600000|2025-07-04 11:30:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|454
1751628900000|2025-07-04 11:35:00|10853.7|10851.7|10852.2|10850.2|10853.7|10851.7|10852.2|10850.2|490
1751629200000|2025-07-04 11:40:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|158
1751629500000|2025-07-04 11:45:00|10851.4|10849.4|10852.2|10850.2|10853|10851|10851.4|10849.4|437
1751629800000|2025-07-04 11:50:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|196
1751630100000|2025-07-04 11:55:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|272
1751630400000|2025-07-04 12:00:00|10851.8|10849.8|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|358
1751630700000|2025-07-04 12:05:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|217
1751631000000|2025-07-04 12:10:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|466
1751631300000|2025-07-04 12:15:00|||||||||249
1751631600000|2025-07-04 12:20:00|||||||||208
1751631900000|2025-07-04 12:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|400
1751632200000|2025-07-04 12:30:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|1293
1751632500000|2025-07-04 12:35:00|||||||||105
1751632800000|2025-07-04 12:40:00|||||||||11
1751633100000|2025-07-04 12:45:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|209
1751633400000|2025-07-04 12:50:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|71
1751633700000|2025-07-04 12:55:00|10851|10849|10851.4|10849.4|10851.4|10849.4|10851|10849|793
1751634000000|2025-07-04 13:00:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|171
1751634300000|2025-07-04 13:05:00|||||||||87
1751634600000|2025-07-04 13:10:00|||||||||243
1751634900000|2025-07-04 13:15:00|||||||||68
1751635200000|2025-07-04 13:20:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|649
1751635500000|2025-07-04 13:25:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|217
1751635800000|2025-07-04 13:30:00|10851.4|10849.4|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|648
1751636100000|2025-07-04 13:35:00|10853|10851|10853|10851|10853|10851|10853|10851|433
1751636400000|2025-07-04 13:40:00|10852.2|10850.2|10852.2|10850.2|10852.2|10850.2|10851.4|10849.4|1179
1751636700000|2025-07-04 13:45:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|644
1751637000000|2025-07-04 13:50:00|||||||||146
1751637300000|2025-07-04 13:55:00|||||||||50
1751637600000|2025-07-04 14:00:00|||||||||51
1751637900000|2025-07-04 14:05:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|1264
1751638200000|2025-07-04 14:10:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|1097
1751638500000|2025-07-04 14:15:00|10853|10851|10853.7|10851.7|10853.7|10851.7|10853|10851|265
1751638800000|2025-07-04 14:20:00|||||||||337
1751639100000|2025-07-04 14:25:00|10853|10851|10853|10851|10853|10851|10853|10851|107
1751639400000|2025-07-04 14:30:00|10852.2|10850.2|10853|10851|10853|10851|10852.2|10850.2|786
1751639700000|2025-07-04 14:35:00|10852.6|10850.6|10851.4|10849.4|10853|10851|10851.4|10849.4|959
1751640000000|2025-07-04 14:40:00|||||||||1050
1751640300000|2025-07-04 14:45:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|35
1751640600000|2025-07-04 14:50:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|717
1751640900000|2025-07-04 14:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|221
1751641200000|2025-07-04 15:00:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|793
1751641500000|2025-07-04 15:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|461
1751641800000|2025-07-04 15:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|313
1751642100000|2025-07-04 15:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|804
1751642400000|2025-07-04 15:20:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|144
1751642700000|2025-07-04 15:25:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|469
1751643000000|2025-07-04 15:30:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|698
1751643300000|2025-07-04 15:35:00|||||||||4
1751643600000|2025-07-04 15:40:00|||||||||145
1751643900000|2025-07-04 15:45:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|532
1751644200000|2025-07-04 15:50:00|||||||||524
1751644500000|2025-07-04 15:55:00|||||||||222
1751644800000|2025-07-04 16:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|196
1751645100000|2025-07-04 16:05:00|||||||||15
1751645400000|2025-07-04 16:10:00|||||||||91
1751645700000|2025-07-04 16:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|430
1751646000000|2025-07-04 16:20:00|10845.1|10843.1|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|592
1751646300000|2025-07-04 16:25:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|113
1751646600000|2025-07-04 16:30:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|484
1751646900000|2025-07-04 16:35:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|216
1751647200000|2025-07-04 16:40:00|||||||||9
1751647500000|2025-07-04 16:45:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|347
1751647800000|2025-07-04 16:50:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|570
1751648100000|2025-07-04 16:55:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|449
1751839200000|2025-07-06 22:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|954
1751839500000|2025-07-06 22:05:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|331
1751839800000|2025-07-06 22:10:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|610
1751840100000|2025-07-06 22:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|40
1751840400000|2025-07-06 22:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|487
1751840700000|2025-07-06 22:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|352
1751841000000|2025-07-06 22:30:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|388
1751841300000|2025-07-06 22:35:00|||||||||143
1751841600000|2025-07-06 22:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|276
1751841900000|2025-07-06 22:45:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1611
1751842200000|2025-07-06 22:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|123
1751842500000|2025-07-06 22:55:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|129
1751842800000|2025-07-06 23:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10845.9|10843.9|682
1751843100000|2025-07-06 23:05:00|||||||||163
1751843400000|2025-07-06 23:10:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|507
1751843700000|2025-07-06 23:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|155
1751844000000|2025-07-06 23:20:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|207
1751844300000|2025-07-06 23:25:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|14
1751844600000|2025-07-06 23:30:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|1118
1751844900000|2025-07-06 23:35:00|10849.8|10847.8|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|432
1751845200000|2025-07-06 23:40:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|702
1751845500000|2025-07-06 23:45:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|187
1751845800000|2025-07-06 23:50:00|||||||||149
1751846100000|2025-07-06 23:55:00|10847.5|10845.5|10849|10847|10849|10847|10847.5|10845.5|538
1751846400000|2025-07-07 00:00:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10848.3|10846.3|476
1751846700000|2025-07-07 00:05:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|261
1751847000000|2025-07-07 00:10:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|414
1751847300000|2025-07-07 00:15:00|10849|10847|10846.7|10844.7|10849|10847|10845.9|10843.9|1296
1751847600000|2025-07-07 00:20:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|298
1751847900000|2025-07-07 00:25:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|237
1751848200000|2025-07-07 00:30:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|237
1751848500000|2025-07-07 00:35:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|145
1751848800000|2025-07-07 00:40:00|||||||||2
1751849100000|2025-07-07 00:45:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|19
1751849400000|2025-07-07 00:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|163
1751849700000|2025-07-07 00:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|211
1751850000000|2025-07-07 01:00:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|631
1751850300000|2025-07-07 01:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|749
1751850600000|2025-07-07 01:10:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|122
1751850900000|2025-07-07 01:15:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|32
1751851200000|2025-07-07 01:20:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|380
1751851500000|2025-07-07 01:25:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|292
1751851800000|2025-07-07 01:30:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|124
1751852100000|2025-07-07 01:35:00|10847.1|10845.1|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|242
1751852400000|2025-07-07 01:40:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|200
1751852700000|2025-07-07 01:45:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|578
1751853000000|2025-07-07 01:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|272
1751853300000|2025-07-07 01:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|391
1751853600000|2025-07-07 02:00:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|184
1751853900000|2025-07-07 02:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|282
1751854200000|2025-07-07 02:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|111
1751854500000|2025-07-07 02:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|208
1751854800000|2025-07-07 02:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|338
1751855100000|2025-07-07 02:25:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|394
1751855400000|2025-07-07 02:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|204
1751855700000|2025-07-07 02:35:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|107
1751856000000|2025-07-07 02:40:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|156
1751856300000|2025-07-07 02:45:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|207
1751856600000|2025-07-07 02:50:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|84
1751856900000|2025-07-07 02:55:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|246
1751857200000|2025-07-07 03:00:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|95
1751857500000|2025-07-07 03:05:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|689
1751857800000|2025-07-07 03:10:00|||||||||94
1751858100000|2025-07-07 03:15:00|||||||||100
1751858400000|2025-07-07 03:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|127
1751858700000|2025-07-07 03:25:00|||||||||342
1751859000000|2025-07-07 03:30:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|648
1751859300000|2025-07-07 03:35:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|312
1751859600000|2025-07-07 03:40:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|272
1751859900000|2025-07-07 03:45:00|||||||||714
1751860200000|2025-07-07 03:50:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|104
1751860500000|2025-07-07 03:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|1256
1751860800000|2025-07-07 04:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|316
1751861100000|2025-07-07 04:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|237
1751861400000|2025-07-07 04:10:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|353
1751861700000|2025-07-07 04:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|441
1751862000000|2025-07-07 04:20:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|54
1751862300000|2025-07-07 04:25:00|||||||||5
1751862600000|2025-07-07 04:30:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|149
1751862900000|2025-07-07 04:35:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|44
1751863200000|2025-07-07 04:40:00|||||||||6
1751863500000|2025-07-07 04:45:00|||||||||9
1751863800000|2025-07-07 04:50:00|||||||||31
1751864100000|2025-07-07 04:55:00|||||||||25
1751864400000|2025-07-07 05:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|73
1751864700000|2025-07-07 05:05:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|205
1751865000000|2025-07-07 05:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|97
1751865300000|2025-07-07 05:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|246
1751865600000|2025-07-07 05:20:00|||||||||1
1751865900000|2025-07-07 05:25:00|||||||||1769
1751866200000|2025-07-07 05:30:00|10845.9|10843.9|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|232
1751866500000|2025-07-07 05:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|20
1751866800000|2025-07-07 05:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|411
1751867100000|2025-07-07 05:45:00|10845.5|10843.5|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|183
1751867400000|2025-07-07 05:50:00|||||||||13
1751867700000|2025-07-07 05:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|120
1751868000000|2025-07-07 06:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|300
1751868300000|2025-07-07 06:05:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|611
1751868600000|2025-07-07 06:10:00|10846.7|10844.7|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|1060
1751868900000|2025-07-07 06:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|315
1751869200000|2025-07-07 06:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|554
1751869500000|2025-07-07 06:25:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|509
1751869800000|2025-07-07 06:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|305
1751870100000|2025-07-07 06:35:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1028
1751870400000|2025-07-07 06:40:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|336
1751870700000|2025-07-07 06:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|292
1751871000000|2025-07-07 06:50:00|10845.5|10843.5|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|778
1751871300000|2025-07-07 06:55:00|10844.4|10842.4|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|415
1751871600000|2025-07-07 07:00:00|10845.9|10843.9|10843.6|10841.6|10846.7|10844.7|10843.6|10841.6|2141
1751871900000|2025-07-07 07:05:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|3899
1751872200000|2025-07-07 07:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842|10840|1420
1751872500000|2025-07-07 07:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|618
1751872800000|2025-07-07 07:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|423
1751873100000|2025-07-07 07:25:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|4331
1751873400000|2025-07-07 07:30:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|319
1751873700000|2025-07-07 07:35:00|||||||||114
1751874000000|2025-07-07 07:40:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842|10840|1581
1751874300000|2025-07-07 07:45:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|808
1751874600000|2025-07-07 07:50:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|1527
1751874900000|2025-07-07 07:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1108
1751875200000|2025-07-07 08:00:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|2530
1751875500000|2025-07-07 08:05:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|819
1751875800000|2025-07-07 08:10:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|1658
1751876100000|2025-07-07 08:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|718
1751876400000|2025-07-07 08:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|681
1751876700000|2025-07-07 08:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|346
1751877000000|2025-07-07 08:30:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|712
1751877300000|2025-07-07 08:35:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|1115
1751877600000|2025-07-07 08:40:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|386
1751877900000|2025-07-07 08:45:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|519
1751878200000|2025-07-07 08:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1283
1751878500000|2025-07-07 08:55:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|496
1751878800000|2025-07-07 09:00:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|2022
1751879100000|2025-07-07 09:05:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|468
1751879400000|2025-07-07 09:10:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10838.1|10836.1|1111
1751879700000|2025-07-07 09:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|372
1751880000000|2025-07-07 09:20:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|560
1751880300000|2025-07-07 09:25:00|||||||||59
1751880600000|2025-07-07 09:30:00|10839.3|10837.3|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|964
1751880900000|2025-07-07 09:35:00|||||||||10
1751881200000|2025-07-07 09:40:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|319
1751881500000|2025-07-07 09:45:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|428
1751881800000|2025-07-07 09:50:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|644
1751882100000|2025-07-07 09:55:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|617
1751882400000|2025-07-07 10:00:00|10838.9|10836.9|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|1092
1751882700000|2025-07-07 10:05:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|1029
1751883000000|2025-07-07 10:10:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|848
1751883300000|2025-07-07 10:15:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|582
1751883600000|2025-07-07 10:20:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1838
1751883900000|2025-07-07 10:25:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|473
1751884200000|2025-07-07 10:30:00|||||||||191
1751884500000|2025-07-07 10:35:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|596
1751884800000|2025-07-07 10:40:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1420
1751885100000|2025-07-07 10:45:00|||||||||13
1751885400000|2025-07-07 10:50:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|393
1751885700000|2025-07-07 10:55:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|316
1751886000000|2025-07-07 11:00:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|997
1751886300000|2025-07-07 11:05:00|10837.3|10835.3|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|359
1751886600000|2025-07-07 11:10:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|908
1751886900000|2025-07-07 11:15:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|593
1751887200000|2025-07-07 11:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1099
1751887500000|2025-07-07 11:25:00|10836.5|10834.5|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|971
1751887800000|2025-07-07 11:30:00|10837.7|10835.7|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1852
1751888100000|2025-07-07 11:35:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|2336
1751888400000|2025-07-07 11:40:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1144
1751888700000|2025-07-07 11:45:00|10837.7|10835.7|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|1120
1751889000000|2025-07-07 11:50:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|2950
1751889300000|2025-07-07 11:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|2825
1751889600000|2025-07-07 12:00:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|5534
1751889900000|2025-07-07 12:05:00|10836.9|10834.9|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|3598
1751890200000|2025-07-07 12:10:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|2498
1751890500000|2025-07-07 12:15:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|2065
1751890800000|2025-07-07 12:20:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|2862
1751891100000|2025-07-07 12:25:00|10835|10833|10835|10833|10835.8|10833.8|10834.2|10832.2|1435
1751891400000|2025-07-07 12:30:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|1699
1751891700000|2025-07-07 12:35:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1909
1751892000000|2025-07-07 12:40:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10835.8|10833.8|1154
1751892300000|2025-07-07 12:45:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|1769
1751892600000|2025-07-07 12:50:00|10833.4|10831.4|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|1905
1751892900000|2025-07-07 12:55:00|10836.5|10834.5|10833.4|10831.4|10836.5|10834.5|10833.4|10831.4|2568
1751893200000|2025-07-07 13:00:00|10834.2|10832.2|10836.5|10834.5|10837.3|10835.3|10833.4|10831.4|4369
1751893500000|2025-07-07 13:05:00|10837.3|10835.3|10835.8|10833.8|10838.9|10836.9|10835.8|10833.8|2361
1751893800000|2025-07-07 13:10:00|10835|10833|10833.4|10831.4|10835|10833|10832.6|10830.6|2377
1751894100000|2025-07-07 13:15:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10832.6|10830.6|2646
1751894400000|2025-07-07 13:20:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|1749
1751894700000|2025-07-07 13:25:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|1741
1751895000000|2025-07-07 13:30:00|10833.4|10831.4|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|3293
1751895300000|2025-07-07 13:35:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|3304
1751895600000|2025-07-07 13:40:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1357
1751895900000|2025-07-07 13:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2981
1751896200000|2025-07-07 13:50:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1308
1751896500000|2025-07-07 13:55:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2727
1751896800000|2025-07-07 14:00:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|2623
1751897100000|2025-07-07 14:05:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2093
1751897400000|2025-07-07 14:10:00|10829.5|10827.5|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2564
1751897700000|2025-07-07 14:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|2221
1751898000000|2025-07-07 14:20:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|3019
1751898300000|2025-07-07 14:25:00|10828|10826|10828|10826|10829.5|10827.5|10828|10826|3889
1751898600000|2025-07-07 14:30:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|2389
1751898900000|2025-07-07 14:35:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|1604
1751899200000|2025-07-07 14:40:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|864
1751899500000|2025-07-07 14:45:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|812
1751899800000|2025-07-07 14:50:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1108
1751900100000|2025-07-07 14:55:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|1694
1751900400000|2025-07-07 15:00:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|1302
1751900700000|2025-07-07 15:05:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1586
1751901000000|2025-07-07 15:10:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|4037
1751901300000|2025-07-07 15:15:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|2876
1751901600000|2025-07-07 15:20:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|3398
1751901900000|2025-07-07 15:25:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1490
1751902200000|2025-07-07 15:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1160
1751902500000|2025-07-07 15:35:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2160
1751902800000|2025-07-07 15:40:00|||||||||1221
1751903100000|2025-07-07 15:45:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1099
1751903400000|2025-07-07 15:50:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|1313
1751903700000|2025-07-07 15:55:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|817
1751904000000|2025-07-07 16:00:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1684
1751904300000|2025-07-07 16:05:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1446
1751904600000|2025-07-07 16:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|470
1751904900000|2025-07-07 16:15:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|2032
1751905200000|2025-07-07 16:20:00|10826.4|10824.4|10829.5|10827.5|10831.9|10829.9|10826.4|10824.4|4672
1751905500000|2025-07-07 16:25:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|3846
1751905800000|2025-07-07 16:30:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10825.6|10823.6|5243
1751906100000|2025-07-07 16:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|2483
1751906400000|2025-07-07 16:40:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|1313
1751906700000|2025-07-07 16:45:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1067
1751907000000|2025-07-07 16:50:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1490
1751907300000|2025-07-07 16:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1600
1751907600000|2025-07-07 17:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2523
1751907900000|2025-07-07 17:05:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1318
1751908200000|2025-07-07 17:10:00|10829.9|10827.9|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|854
1751908500000|2025-07-07 17:15:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|615
1751908800000|2025-07-07 17:20:00|||||||||201
1751909100000|2025-07-07 17:25:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|572
1751909400000|2025-07-07 17:30:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|4274
1751909700000|2025-07-07 17:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|1853
1751910000000|2025-07-07 17:40:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|2496
1751910300000|2025-07-07 17:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|3425
1751910600000|2025-07-07 17:50:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1365
1751910900000|2025-07-07 17:55:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|456
1751911200000|2025-07-07 18:00:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|3113
1751911500000|2025-07-07 18:05:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1133
1751911800000|2025-07-07 18:10:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2674
1751912100000|2025-07-07 18:15:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1380
1751912400000|2025-07-07 18:20:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|2023
1751912700000|2025-07-07 18:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|2323
1751913000000|2025-07-07 18:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10823.3|10821.3|3191
1751913300000|2025-07-07 18:35:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1577
1751913600000|2025-07-07 18:40:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1209
1751913900000|2025-07-07 18:45:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|3323
1751914200000|2025-07-07 18:50:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|1894
1751914500000|2025-07-07 18:55:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|7079
1751914800000|2025-07-07 19:00:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|2786
1751915100000|2025-07-07 19:05:00|10822.5|10820.5|10824.8|10822.8|10824.8|10822.8|10822.5|10820.5|1341
1751915400000|2025-07-07 19:10:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|2568
1751915700000|2025-07-07 19:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|4209
1751916000000|2025-07-07 19:20:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1300
1751916300000|2025-07-07 19:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1005
1751916600000|2025-07-07 19:30:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|1666
1751916900000|2025-07-07 19:35:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1457
1751917200000|2025-07-07 19:40:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1941
1751917500000|2025-07-07 19:45:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|949
1751917800000|2025-07-07 19:50:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1699
1751918100000|2025-07-07 19:55:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1974
1751918400000|2025-07-07 20:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|6540
1751918700000|2025-07-07 20:05:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|1678
1751919000000|2025-07-07 20:10:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|962
1751919300000|2025-07-07 20:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|976
1751919600000|2025-07-07 20:20:00|||||||||219
1751919900000|2025-07-07 20:25:00|||||||||726
1751920200000|2025-07-07 20:30:00|10826.8|10824.8|10826.4|10824.4|10826.8|10824.8|10826.4|10824.4|1311
1751920500000|2025-07-07 20:35:00|||||||||475
1751920800000|2025-07-07 20:40:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|2055
1751921100000|2025-07-07 20:45:00|||||||||1599
1751921400000|2025-07-07 20:50:00|10828|10826|10828|10826|10828|10826|10828|10826|1156
1751921700000|2025-07-07 20:55:00|10827.6|10825.6|10827.2|10825.2|10828|10826|10827.2|10825.2|2638
1751925600000|2025-07-07 22:00:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|188
1751925900000|2025-07-07 22:05:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|241
1751926200000|2025-07-07 22:10:00|||||||||4
1751926500000|2025-07-07 22:15:00|||||||||12
1751926800000|2025-07-07 22:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|259
1751927100000|2025-07-07 22:25:00|10828|10826|10828|10826|10828|10826|10828|10826|240
1751927400000|2025-07-07 22:30:00|||||||||353
1751927700000|2025-07-07 22:35:00|||||||||268
1751928000000|2025-07-07 22:40:00|||||||||21
1751928300000|2025-07-07 22:45:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1066
1751928600000|2025-07-07 22:50:00|||||||||21
1751928900000|2025-07-07 22:55:00|||||||||12
1751929500000|2025-07-07 23:05:00|10828|10826|10828|10826|10828|10826|10828|10826|282
1751930100000|2025-07-07 23:15:00|||||||||69
1751930400000|2025-07-07 23:20:00|||||||||86
1751930700000|2025-07-07 23:25:00|||||||||344
1751931300000|2025-07-07 23:35:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|452
1751931600000|2025-07-07 23:40:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|195
1751931900000|2025-07-07 23:45:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|89
1751932200000|2025-07-07 23:50:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10826.8|10824.8|172
1751932500000|2025-07-07 23:55:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|698
1751932800000|2025-07-08 00:00:00|10826.8|10824.8|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|545
1751933100000|2025-07-08 00:05:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|816
1751933400000|2025-07-08 00:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|192
1751933700000|2025-07-08 00:15:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|488
1751934000000|2025-07-08 00:20:00|10827.2|10825.2|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|541
1751934300000|2025-07-08 00:25:00|10828|10826|10825.6|10823.6|10828|10826|10825.6|10823.6|455
1751934600000|2025-07-08 00:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|107
1751934900000|2025-07-08 00:35:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|378
1751935200000|2025-07-08 00:40:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|411
1751935500000|2025-07-08 00:45:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|331
1751935800000|2025-07-08 00:50:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|511
1751936100000|2025-07-08 00:55:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|453
1751936400000|2025-07-08 01:00:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|493
1751936700000|2025-07-08 01:05:00|||||||||166
1751937000000|2025-07-08 01:10:00|||||||||377
1751937300000|2025-07-08 01:15:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|198
1751937600000|2025-07-08 01:20:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|21
1751937900000|2025-07-08 01:25:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|463
1751938200000|2025-07-08 01:30:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|279
1751938500000|2025-07-08 01:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|307
1751938800000|2025-07-08 01:40:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|256
1751939100000|2025-07-08 01:45:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|155
1751939400000|2025-07-08 01:50:00|||||||||32
1751939700000|2025-07-08 01:55:00|10828|10826|10828|10826|10828|10826|10828|10826|130
1751940000000|2025-07-08 02:00:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|174
1751940300000|2025-07-08 02:05:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1279
1751940600000|2025-07-08 02:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|430
1751940900000|2025-07-08 02:15:00|10828|10826|10828|10826|10828|10826|10827.6|10825.6|258
1751941200000|2025-07-08 02:20:00|||||||||112
1751941500000|2025-07-08 02:25:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|181
1751941800000|2025-07-08 02:30:00|10828|10826|10828|10826|10828|10826|10828|10826|517
1751942100000|2025-07-08 02:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|150
1751942400000|2025-07-08 02:40:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|112
1751942700000|2025-07-08 02:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|287
1751943000000|2025-07-08 02:50:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|170
1751943300000|2025-07-08 02:55:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|84
1751943600000|2025-07-08 03:00:00|10828.7|10826.7|10828.3|10826.3|10828.7|10826.7|10828|10826|251
1751943900000|2025-07-08 03:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|45
1751944200000|2025-07-08 03:10:00|||||||||1
1751944500000|2025-07-08 03:15:00|||||||||50
1751944800000|2025-07-08 03:20:00|||||||||783
1751945100000|2025-07-08 03:25:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|155
1751945400000|2025-07-08 03:30:00|||||||||21
1751945700000|2025-07-08 03:35:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|295
1751946000000|2025-07-08 03:40:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|48
1751946300000|2025-07-08 03:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|139
1751946600000|2025-07-08 03:50:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|79
1751947200000|2025-07-08 04:00:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|189
1751947500000|2025-07-08 04:05:00|||||||||15
1751947800000|2025-07-08 04:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|485
1751948100000|2025-07-08 04:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|375
1751948400000|2025-07-08 04:20:00|10828|10826|10828|10826|10828|10826|10828|10826|192
1751948700000|2025-07-08 04:25:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|152
1751949000000|2025-07-08 04:30:00|10825.6|10823.6|10826.4|10824.4|10829.5|10827.5|10824.8|10822.8|12117
1751949300000|2025-07-08 04:35:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826|10824|198
1751949600000|2025-07-08 04:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|128
1751949900000|2025-07-08 04:45:00|10824.8|10822.8|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1501
1751950200000|2025-07-08 04:50:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1052
1751950500000|2025-07-08 04:55:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|486
1751950800000|2025-07-08 05:00:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|334
1751951100000|2025-07-08 05:05:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|462
1751951400000|2025-07-08 05:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|310
1751951700000|2025-07-08 05:15:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|239
1751952000000|2025-07-08 05:20:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|233
1751952300000|2025-07-08 05:25:00|||||||||247
1751952600000|2025-07-08 05:30:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|202
1751952900000|2025-07-08 05:35:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|605
1751953200000|2025-07-08 05:40:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|152
1751953500000|2025-07-08 05:45:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|108
1751953800000|2025-07-08 05:50:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|149
1751954100000|2025-07-08 05:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|281
1751954400000|2025-07-08 06:00:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|811
1751954700000|2025-07-08 06:05:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10821.7|10819.7|739
1751955000000|2025-07-08 06:10:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|626
1751955300000|2025-07-08 06:15:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|755
1751955600000|2025-07-08 06:20:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|247
1751955900000|2025-07-08 06:25:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|309
1751956200000|2025-07-08 06:30:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|314
1751956500000|2025-07-08 06:35:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|826
1751956800000|2025-07-08 06:40:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|384
1751957100000|2025-07-08 06:45:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|2409
1751957400000|2025-07-08 06:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|281
1751957700000|2025-07-08 06:55:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1134
1751958000000|2025-07-08 07:00:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10820.9|10818.9|3153
1751958300000|2025-07-08 07:05:00|10822.5|10820.5|10824|10822|10824.8|10822.8|10822.5|10820.5|244
1751958600000|2025-07-08 07:10:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1719
1751958900000|2025-07-08 07:15:00|10822.9|10820.9|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|900
1751959200000|2025-07-08 07:20:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1127
1751959500000|2025-07-08 07:25:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2306
1751959800000|2025-07-08 07:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1578
1751960100000|2025-07-08 07:35:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|2845
1751960400000|2025-07-08 07:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|858
1751960700000|2025-07-08 07:45:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|777
1751961000000|2025-07-08 07:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1835
1751961300000|2025-07-08 07:55:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|735
1751961600000|2025-07-08 08:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|508
1751961900000|2025-07-08 08:05:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1290
1751962200000|2025-07-08 08:10:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|3236
1751962500000|2025-07-08 08:15:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|1050
1751962800000|2025-07-08 08:20:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1264
1751963100000|2025-07-08 08:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|282
1751963400000|2025-07-08 08:30:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1193
1751963700000|2025-07-08 08:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|801
1751964000000|2025-07-08 08:40:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|4031
1751964300000|2025-07-08 08:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|2494
1751964600000|2025-07-08 08:50:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|240
1751964900000|2025-07-08 08:55:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1341
1751965200000|2025-07-08 09:00:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1266
1751965500000|2025-07-08 09:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|614
1751965800000|2025-07-08 09:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1085
1751966100000|2025-07-08 09:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|695
1751966400000|2025-07-08 09:20:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|5920
1751966700000|2025-07-08 09:25:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|274
1751967000000|2025-07-08 09:30:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|451
1751967300000|2025-07-08 09:35:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|790
1751967600000|2025-07-08 09:40:00|||||||||283
1751967900000|2025-07-08 09:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|1057
1751968200000|2025-07-08 09:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|570
1751968500000|2025-07-08 09:55:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|1393
1751968800000|2025-07-08 10:00:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2281
1751969100000|2025-07-08 10:05:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1688
1751969400000|2025-07-08 10:10:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|3439
1751969700000|2025-07-08 10:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|2634
1751970000000|2025-07-08 10:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1846
1751970300000|2025-07-08 10:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|442
1751970600000|2025-07-08 10:30:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|953
1751970900000|2025-07-08 10:35:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|856
1751971200000|2025-07-08 10:40:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|714
1751971500000|2025-07-08 10:45:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1492
1751971800000|2025-07-08 10:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|516
1751972100000|2025-07-08 10:55:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|600
1751972400000|2025-07-08 11:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|344
1751972700000|2025-07-08 11:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1634
1751973000000|2025-07-08 11:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|818
1751973300000|2025-07-08 11:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|650
1751973600000|2025-07-08 11:20:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1504
1751973900000|2025-07-08 11:25:00|10818.2|10816.2|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|529
1751974200000|2025-07-08 11:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2135
1751974500000|2025-07-08 11:35:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|852
1751974800000|2025-07-08 11:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1374
1751975100000|2025-07-08 11:45:00|10817.8|10815.8|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1244
1751975400000|2025-07-08 11:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|952
1751975700000|2025-07-08 11:55:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|1030
1751976000000|2025-07-08 12:00:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|1266
1751976300000|2025-07-08 12:05:00|10820.9|10818.9|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|1933
1751976600000|2025-07-08 12:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|3888
1751976900000|2025-07-08 12:15:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1995
1751977200000|2025-07-08 12:20:00|10817|10815|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|2690
1751977500000|2025-07-08 12:25:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|4327
1751977800000|2025-07-08 12:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2539
1751978100000|2025-07-08 12:35:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1627
1751978400000|2025-07-08 12:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|5431
1751978700000|2025-07-08 12:45:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|3160
1751979000000|2025-07-08 12:50:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|7507
1751979300000|2025-07-08 12:55:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3544
1751979600000|2025-07-08 13:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|4051
1751979900000|2025-07-08 13:05:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|1641
1751980200000|2025-07-08 13:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3882
1751980500000|2025-07-08 13:15:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|860
1751980800000|2025-07-08 13:20:00|10812.3|10810.3|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|5757
1751981100000|2025-07-08 13:25:00|10810.8|10808.8|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2150
1751981400000|2025-07-08 13:30:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|2633
1751981700000|2025-07-08 13:35:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|3889
1751982000000|2025-07-08 13:40:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10810|10808|7276
1751982300000|2025-07-08 13:45:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|3457
1751982600000|2025-07-08 13:50:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|4829
1751982900000|2025-07-08 13:55:00|10813.1|10811.1|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|3593
1751983200000|2025-07-08 14:00:00|10815.1|10813.1|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2326
1751983500000|2025-07-08 14:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|4001
1751983800000|2025-07-08 14:10:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1267
1751984100000|2025-07-08 14:15:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1888
1751984400000|2025-07-08 14:20:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|2307
1751984700000|2025-07-08 14:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|2566
1751985000000|2025-07-08 14:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2990
1751985300000|2025-07-08 14:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2586
1751985600000|2025-07-08 14:40:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|2491
1751985900000|2025-07-08 14:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|4880
1751986200000|2025-07-08 14:50:00|10812.3|10810.3|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|2342
1751986500000|2025-07-08 14:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2194
1751986800000|2025-07-08 15:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1837
1751987100000|2025-07-08 15:05:00|10815.5|10813.5|10815.5|10813.5|10817|10815|10814.7|10812.7|3556
1751987400000|2025-07-08 15:10:00|10814.7|10812.7|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|4366
1751987700000|2025-07-08 15:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|4362
1751988000000|2025-07-08 15:20:00|10812.3|10810.3|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|3581
1751988300000|2025-07-08 15:25:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|5582
1751988600000|2025-07-08 15:30:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10814.7|10812.7|1404
1751988900000|2025-07-08 15:35:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1776
1751989200000|2025-07-08 15:40:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|3855
1751989500000|2025-07-08 15:45:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3268
1751989800000|2025-07-08 15:50:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1944
1751990100000|2025-07-08 15:55:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2447
1751990400000|2025-07-08 16:00:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1066
1751990700000|2025-07-08 16:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1847
1751991000000|2025-07-08 16:10:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|4475
1751991300000|2025-07-08 16:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1270
1751991600000|2025-07-08 16:20:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|4384
1751991900000|2025-07-08 16:25:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|312
1751992200000|2025-07-08 16:30:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10813.1|10811.1|3516
1751992500000|2025-07-08 16:35:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|809
1751992800000|2025-07-08 16:40:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2284
1751993100000|2025-07-08 16:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1582
1751993400000|2025-07-08 16:50:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|2704
1751993700000|2025-07-08 16:55:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1670
1751994000000|2025-07-08 17:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|6226
1751994300000|2025-07-08 17:05:00|10813.9|10811.9|10810.8|10808.8|10813.9|10811.9|10810.8|10808.8|2694
1751994600000|2025-07-08 17:10:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|2730
1751994900000|2025-07-08 17:15:00|||||||||769
1751995200000|2025-07-08 17:20:00|10810|10808|10812.3|10810.3|10812.3|10810.3|10810|10808|1167
1751995500000|2025-07-08 17:25:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1117
1751995800000|2025-07-08 17:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1236
1751996100000|2025-07-08 17:35:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2648
1751996400000|2025-07-08 17:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1614
1751996700000|2025-07-08 17:45:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|1711
1751997000000|2025-07-08 17:50:00|10813.5|10811.5|10814.7|10812.7|10814.7|10812.7|10813.5|10811.5|796
1751997300000|2025-07-08 17:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1202
1751997600000|2025-07-08 18:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2682
1751997900000|2025-07-08 18:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|951
1751998200000|2025-07-08 18:10:00|||||||||240
1751998500000|2025-07-08 18:15:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|2049
1751998800000|2025-07-08 18:20:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1145
1751999100000|2025-07-08 18:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1232
1751999400000|2025-07-08 18:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1600
1751999700000|2025-07-08 18:35:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|4635
1752000000000|2025-07-08 18:40:00|||||||||1197
1752000300000|2025-07-08 18:45:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|960
1752000600000|2025-07-08 18:50:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|1909
1752000900000|2025-07-08 18:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|4142
1752001200000|2025-07-08 19:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|3472
1752001500000|2025-07-08 19:05:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|622
1752001800000|2025-07-08 19:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1443
1752002100000|2025-07-08 19:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|3984
1752002400000|2025-07-08 19:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2698
1752002700000|2025-07-08 19:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|2270
1752003000000|2025-07-08 19:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|2111
1752003300000|2025-07-08 19:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|3276
1752003600000|2025-07-08 19:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|4998
1752003900000|2025-07-08 19:45:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1448
1752004200000|2025-07-08 19:50:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1056
1752004500000|2025-07-08 19:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|4487
1752004800000|2025-07-08 20:00:00|10817|10815|10817|10815|10817|10815|10815.5|10813.5|3101
1752005100000|2025-07-08 20:05:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|4552
1752005400000|2025-07-08 20:10:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1390
1752005700000|2025-07-08 20:15:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|1384
1752006000000|2025-07-08 20:20:00|10819.4|10817.4|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2586
1752006300000|2025-07-08 20:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|690
1752006600000|2025-07-08 20:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2216
1752006900000|2025-07-08 20:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|920
1752007200000|2025-07-08 20:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|3207
1752007500000|2025-07-08 20:45:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|650
1752007800000|2025-07-08 20:50:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1471
1752008100000|2025-07-08 20:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1762
1752012000000|2025-07-08 22:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|181
1752012300000|2025-07-08 22:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|1372
1752012600000|2025-07-08 22:10:00|||||||||10
1752012900000|2025-07-08 22:15:00|||||||||154
1752013200000|2025-07-08 22:20:00|||||||||8
1752013500000|2025-07-08 22:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|185
1752013800000|2025-07-08 22:30:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.8|10817.8|23
1752014700000|2025-07-08 22:45:00|||||||||1
1752015000000|2025-07-08 22:50:00|||||||||1
1752015300000|2025-07-08 22:55:00|||||||||52
1752015600000|2025-07-08 23:00:00|||||||||4
1752015900000|2025-07-08 23:05:00|||||||||87
1752016200000|2025-07-08 23:10:00|||||||||34
1752016800000|2025-07-08 23:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|398
1752017100000|2025-07-08 23:25:00|||||||||216
1752017400000|2025-07-08 23:30:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.8|10817.8|332
1752017700000|2025-07-08 23:35:00|||||||||275
1752018000000|2025-07-08 23:40:00|||||||||18
1752018300000|2025-07-08 23:45:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.5|10818.5|176
1752018600000|2025-07-08 23:50:00|||||||||3
1752018900000|2025-07-08 23:55:00|||||||||21
1752019200000|2025-07-09 00:00:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|4065
1752019500000|2025-07-09 00:05:00|10820.5|10818.5|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|13
1752019800000|2025-07-09 00:10:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|144
1752020100000|2025-07-09 00:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|243
1752020400000|2025-07-09 00:20:00|||||||||119
1752020700000|2025-07-09 00:25:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|305
1752021000000|2025-07-09 00:30:00|||||||||280
1752021300000|2025-07-09 00:35:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|390
1752021600000|2025-07-09 00:40:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|41
1752021900000|2025-07-09 00:45:00|||||||||123
1752022200000|2025-07-09 00:50:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|824
1752022500000|2025-07-09 00:55:00|10819|10817|10819|10817|10819.4|10817.4|10818.6|10816.6|300
1752022800000|2025-07-09 01:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|329
1752023100000|2025-07-09 01:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|218
1752023400000|2025-07-09 01:10:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|507
1752023700000|2025-07-09 01:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|59
1752024000000|2025-07-09 01:20:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|158
1752024300000|2025-07-09 01:25:00|||||||||226
1752024600000|2025-07-09 01:30:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|4497
1752024900000|2025-07-09 01:35:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|745
1752025200000|2025-07-09 01:40:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|373
1752025500000|2025-07-09 01:45:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|238
1752025800000|2025-07-09 01:50:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|243
1752026100000|2025-07-09 01:55:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|609
1752026400000|2025-07-09 02:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|1066
1752026700000|2025-07-09 02:05:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|451
1752027000000|2025-07-09 02:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|296
1752027300000|2025-07-09 02:15:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|162
1752027600000|2025-07-09 02:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|145
1752027900000|2025-07-09 02:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|59
1752028200000|2025-07-09 02:30:00|10817|10815|10817|10815|10817|10815|10817|10815|30
1752028500000|2025-07-09 02:35:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|202
1752028800000|2025-07-09 02:40:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|134
1752029100000|2025-07-09 02:45:00|||||||||20
1752029400000|2025-07-09 02:50:00|||||||||15
1752029700000|2025-07-09 02:55:00|10816.6|10814.6|10817|10815|10817|10815|10816.2|10814.2|396
1752030000000|2025-07-09 03:00:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|170
1752030300000|2025-07-09 03:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|17
1752031500000|2025-07-09 03:25:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|200
1752031800000|2025-07-09 03:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1020
1752032100000|2025-07-09 03:35:00|||||||||3543
1752032400000|2025-07-09 03:40:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|361
1752032700000|2025-07-09 03:45:00|||||||||1056
1752033000000|2025-07-09 03:50:00|||||||||301
1752033300000|2025-07-09 03:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|220
1752033600000|2025-07-09 04:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|854
1752033900000|2025-07-09 04:05:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|61
1752034200000|2025-07-09 04:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|32
1752034500000|2025-07-09 04:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|129
1752034800000|2025-07-09 04:20:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|36
1752035100000|2025-07-09 04:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|426
1752035400000|2025-07-09 04:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|131
1752035700000|2025-07-09 04:35:00|||||||||1039
1752036000000|2025-07-09 04:40:00|||||||||138
1752036300000|2025-07-09 04:45:00|||||||||109
1752036600000|2025-07-09 04:50:00|||||||||173
1752036900000|2025-07-09 04:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|197
1752037200000|2025-07-09 05:00:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|2188
1752037500000|2025-07-09 05:05:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|81
1752037800000|2025-07-09 05:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|171
1752038100000|2025-07-09 05:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|53
1752038400000|2025-07-09 05:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|561
1752038700000|2025-07-09 05:25:00|||||||||102
1752039000000|2025-07-09 05:30:00|||||||||13
1752039300000|2025-07-09 05:35:00|||||||||4
1752039600000|2025-07-09 05:40:00|||||||||36
1752039900000|2025-07-09 05:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|422
1752040200000|2025-07-09 05:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|426
1752040500000|2025-07-09 05:55:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|280
1752040800000|2025-07-09 06:00:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|985
1752041100000|2025-07-09 06:05:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|510
1752041400000|2025-07-09 06:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|464
1752041700000|2025-07-09 06:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|268
1752042000000|2025-07-09 06:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|359
1752042300000|2025-07-09 06:25:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|222
1752042600000|2025-07-09 06:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2368
1752042900000|2025-07-09 06:35:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10818.2|10816.2|327
1752043200000|2025-07-09 06:40:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|499
1752043500000|2025-07-09 06:45:00|10818.6|10816.6|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1658
1752043800000|2025-07-09 06:50:00|10819|10817|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|790
1752044100000|2025-07-09 06:55:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|882
1752044400000|2025-07-09 07:00:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|1209
1752044700000|2025-07-09 07:05:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.1|10818.1|1800
1752045000000|2025-07-09 07:10:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|549
1752045300000|2025-07-09 07:15:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|470
1752045600000|2025-07-09 07:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|646
1752045900000|2025-07-09 07:25:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1005
1752046200000|2025-07-09 07:30:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|723
1752046500000|2025-07-09 07:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|376
1752046800000|2025-07-09 07:40:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|85
1752047100000|2025-07-09 07:45:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|667
1752047400000|2025-07-09 07:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|675
1752047700000|2025-07-09 07:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|434
1752048000000|2025-07-09 08:00:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1124
1752048300000|2025-07-09 08:05:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1109
1752048600000|2025-07-09 08:10:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1060
1752048900000|2025-07-09 08:15:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2753
1752049200000|2025-07-09 08:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|736
1752049500000|2025-07-09 08:25:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1180
1752049800000|2025-07-09 08:30:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1388
1752050100000|2025-07-09 08:35:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1280
1752050400000|2025-07-09 08:40:00|||||||||107
1752050700000|2025-07-09 08:45:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|1230
1752051000000|2025-07-09 08:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|998
1752051300000|2025-07-09 08:55:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1904
1752051600000|2025-07-09 09:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|807
1752051900000|2025-07-09 09:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|726
1752052200000|2025-07-09 09:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|338
1752052500000|2025-07-09 09:15:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|413
1752052800000|2025-07-09 09:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2175
1752053100000|2025-07-09 09:25:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|71
1752053400000|2025-07-09 09:30:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|732
1752053700000|2025-07-09 09:35:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|205
1752054000000|2025-07-09 09:40:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|1169
1752054300000|2025-07-09 09:45:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1109
1752054600000|2025-07-09 09:50:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1755
1752054900000|2025-07-09 09:55:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|597
1752055200000|2025-07-09 10:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1672
1752055500000|2025-07-09 10:05:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|9692
1752055800000|2025-07-09 10:10:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|738
1752056100000|2025-07-09 10:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|742
1752056400000|2025-07-09 10:20:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1018
1752056700000|2025-07-09 10:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|558
1752057000000|2025-07-09 10:30:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1035
1752057300000|2025-07-09 10:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1110
1752057600000|2025-07-09 10:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1797
1752057900000|2025-07-09 10:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1327
1752058200000|2025-07-09 10:50:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|517
1752058500000|2025-07-09 10:55:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1977
1752058800000|2025-07-09 11:00:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|383
1752059100000|2025-07-09 11:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|1901
1752059400000|2025-07-09 11:10:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|821
1752059700000|2025-07-09 11:15:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|822
1752060000000|2025-07-09 11:20:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|475
1752060300000|2025-07-09 11:25:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|217
1752060600000|2025-07-09 11:30:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|519
1752060900000|2025-07-09 11:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|394
1752061200000|2025-07-09 11:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|281
1752061500000|2025-07-09 11:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1215
1752061800000|2025-07-09 11:50:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|554
1752062100000|2025-07-09 11:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1674
1752062400000|2025-07-09 12:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1924
1752062700000|2025-07-09 12:05:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1104
1752063000000|2025-07-09 12:10:00|10816.6|10814.6|10814.7|10812.7|10817|10815|10814.7|10812.7|3721
1752063300000|2025-07-09 12:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1523
1752063600000|2025-07-09 12:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2614
1752063900000|2025-07-09 12:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|1769
1752064200000|2025-07-09 12:30:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|6414
1752064500000|2025-07-09 12:35:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|1391
1752064800000|2025-07-09 12:40:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|2980
1752065100000|2025-07-09 12:45:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|834
1752065400000|2025-07-09 12:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2546
1752065700000|2025-07-09 12:55:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2249
1752066000000|2025-07-09 13:00:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2066
1752066300000|2025-07-09 13:05:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|2661
1752066600000|2025-07-09 13:10:00|10822.5|10820.5|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|4098
1752066900000|2025-07-09 13:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|993
1752067200000|2025-07-09 13:20:00|10822.5|10820.5|10824|10822|10824|10822|10821.7|10819.7|3305
1752067500000|2025-07-09 13:25:00|10824.8|10822.8|10827.2|10825.2|10827.2|10825.2|10824|10822|3784
1752067800000|2025-07-09 13:30:00|10826.4|10824.4|10830.3|10828.3|10830.3|10828.3|10826.4|10824.4|5760
1752068100000|2025-07-09 13:35:00|10829.5|10827.5|10828.7|10826.7|10832.6|10830.6|10828|10826|8129
1752068400000|2025-07-09 13:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828|10826|3075
1752068700000|2025-07-09 13:45:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|6042
1752069000000|2025-07-09 13:50:00|10830.3|10828.3|10827.2|10825.2|10830.3|10828.3|10826.4|10824.4|2594
1752069300000|2025-07-09 13:55:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|2380
1752069600000|2025-07-09 14:00:00|10827.2|10825.2|10830.3|10828.3|10830.3|10828.3|10826.4|10824.4|5810
1752069900000|2025-07-09 14:05:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|3846
1752070200000|2025-07-09 14:10:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|3747
1752070500000|2025-07-09 14:15:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|6230
1752070800000|2025-07-09 14:20:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|3672
1752071100000|2025-07-09 14:25:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2273
1752071400000|2025-07-09 14:30:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10829.5|10827.5|6021
1752071700000|2025-07-09 14:35:00|10832.6|10830.6|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|1692
1752072000000|2025-07-09 14:40:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|2695
1752072300000|2025-07-09 14:45:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|2465
1752072600000|2025-07-09 14:50:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10829.5|10827.5|1601
1752072900000|2025-07-09 14:55:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|3000
1752073200000|2025-07-09 15:00:00|10829.5|10827.5|10828|10826|10830.3|10828.3|10828|10826|2481
1752073500000|2025-07-09 15:05:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|1979
1752073800000|2025-07-09 15:10:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|2389
1752074100000|2025-07-09 15:15:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|781
1752074400000|2025-07-09 15:20:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|897
1752074700000|2025-07-09 15:25:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2580
1752075000000|2025-07-09 15:30:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|1808
1752075300000|2025-07-09 15:35:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|5553
1752075600000|2025-07-09 15:40:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2120
1752075900000|2025-07-09 15:45:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|4827
1752076200000|2025-07-09 15:50:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2406
1752076500000|2025-07-09 15:55:00|||||||||1305
1752076800000|2025-07-09 16:00:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|3259
1752077100000|2025-07-09 16:05:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|1170
1752077400000|2025-07-09 16:10:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|4473
1752077700000|2025-07-09 16:15:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1875
1752078000000|2025-07-09 16:20:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|3776
1752078300000|2025-07-09 16:25:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1698
1752078600000|2025-07-09 16:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|2980
1752078900000|2025-07-09 16:35:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|414
1752079200000|2025-07-09 16:40:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10831.9|10829.9|2413
1752079500000|2025-07-09 16:45:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1345
1752079800000|2025-07-09 16:50:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2407
1752080100000|2025-07-09 16:55:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|1596
1752080400000|2025-07-09 17:00:00|10831.9|10829.9|10833.4|10831.4|10835|10833|10831.9|10829.9|5022
1752080700000|2025-07-09 17:05:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10833.4|10831.4|2286
1752081000000|2025-07-09 17:10:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|6393
1752081300000|2025-07-09 17:15:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|2158
1752081600000|2025-07-09 17:20:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|2575
1752081900000|2025-07-09 17:25:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1709
1752082200000|2025-07-09 17:30:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1959
1752082500000|2025-07-09 17:35:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|2223
1752082800000|2025-07-09 17:40:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1523
1752083100000|2025-07-09 17:45:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|4978
1752083400000|2025-07-09 17:50:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1458
1752083700000|2025-07-09 17:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1643
1752084000000|2025-07-09 18:00:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|3741
1752084300000|2025-07-09 18:05:00|10838.9|10836.9|10841.2|10839.2|10842|10840|10838.9|10836.9|2515
1752084600000|2025-07-09 18:10:00|10840.5|10838.5|10842.8|10840.8|10842.8|10840.8|10840.5|10838.5|3606
1752084900000|2025-07-09 18:15:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|2462
1752085200000|2025-07-09 18:20:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|1770
1752085500000|2025-07-09 18:25:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1761
1752085800000|2025-07-09 18:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|3622
1752086100000|2025-07-09 18:35:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1247
1752086400000|2025-07-09 18:40:00|10842|10840|10842|10840|10842|10840|10842|10840|1625
1752086700000|2025-07-09 18:45:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|961
1752087000000|2025-07-09 18:50:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|374
1752087300000|2025-07-09 18:55:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|11361
1752087600000|2025-07-09 19:00:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|3965
1752087900000|2025-07-09 19:05:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842|10840|1828
1752088200000|2025-07-09 19:10:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|2769
1752088500000|2025-07-09 19:15:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1612
1752088800000|2025-07-09 19:20:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|4245
1752089100000|2025-07-09 19:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1827
1752089400000|2025-07-09 19:30:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|2346
1752089700000|2025-07-09 19:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|941
1752090000000|2025-07-09 19:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|986
1752090300000|2025-07-09 19:45:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1946
1752090600000|2025-07-09 19:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2263
1752090900000|2025-07-09 19:55:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|4060
1752091200000|2025-07-09 20:00:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|4845
1752091500000|2025-07-09 20:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|2283
1752091800000|2025-07-09 20:10:00|||||||||1577
1752092100000|2025-07-09 20:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|3980
1752092400000|2025-07-09 20:20:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1570
1752092700000|2025-07-09 20:25:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|914
1752093000000|2025-07-09 20:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|742
1752093300000|2025-07-09 20:35:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1204
1752093600000|2025-07-09 20:40:00|10845.9|10843.9|10847.5|10845.5|10848.3|10846.3|10845.9|10843.9|3942
1752093900000|2025-07-09 20:45:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|3965
1752094200000|2025-07-09 20:50:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1670
1752094500000|2025-07-09 20:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|2633
1752098400000|2025-07-09 22:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10846.7|10844.7|715
1752098700000|2025-07-09 22:05:00|||||||||655
1752099000000|2025-07-09 22:10:00|||||||||24
1752099300000|2025-07-09 22:15:00|||||||||57
1752099600000|2025-07-09 22:20:00|||||||||61
1752099900000|2025-07-09 22:25:00|||||||||38
1752100200000|2025-07-09 22:30:00|||||||||42
1752100500000|2025-07-09 22:35:00|||||||||695
1752100800000|2025-07-09 22:40:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|68
1752101100000|2025-07-09 22:45:00|||||||||40
1752101400000|2025-07-09 22:50:00|||||||||39
1752101700000|2025-07-09 22:55:00|||||||||157
1752102000000|2025-07-09 23:00:00|||||||||289
1752102300000|2025-07-09 23:05:00|||||||||55
1752102600000|2025-07-09 23:10:00|||||||||63
1752102900000|2025-07-09 23:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|109
1752103200000|2025-07-09 23:20:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|703
1752103500000|2025-07-09 23:25:00|||||||||11
1752103800000|2025-07-09 23:30:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|371
1752104100000|2025-07-09 23:35:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|496
1752104400000|2025-07-09 23:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|111
1752104700000|2025-07-09 23:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|317
1752105000000|2025-07-09 23:50:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|127
1752105300000|2025-07-09 23:55:00|||||||||21
1752105600000|2025-07-10 00:00:00|10847.5|10845.5|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|200
1752105900000|2025-07-10 00:05:00|||||||||278
1752106200000|2025-07-10 00:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|415
1752106500000|2025-07-10 00:15:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|55
1752106800000|2025-07-10 00:20:00|||||||||3
1752107100000|2025-07-10 00:25:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|214
1752107400000|2025-07-10 00:30:00|||||||||126
1752107700000|2025-07-10 00:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|196
1752108000000|2025-07-10 00:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|86
1752108300000|2025-07-10 00:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|308
1752108600000|2025-07-10 00:50:00|||||||||162
1752108900000|2025-07-10 00:55:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|806
1752109200000|2025-07-10 01:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|321
1752109500000|2025-07-10 01:05:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|675
1752109800000|2025-07-10 01:10:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1006
1752110100000|2025-07-10 01:15:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|5021
1752110400000|2025-07-10 01:20:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|381
1752110700000|2025-07-10 01:25:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|720
1752111000000|2025-07-10 01:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|384
1752111300000|2025-07-10 01:35:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|572
1752111600000|2025-07-10 01:40:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|175
1752111900000|2025-07-10 01:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|2601
1752112200000|2025-07-10 01:50:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|76
1752112500000|2025-07-10 01:55:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1715
1752112800000|2025-07-10 02:00:00|10849.8|10847.8|10846.7|10844.7|10849.8|10847.8|10846.7|10844.7|5018
1752113100000|2025-07-10 02:05:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|5317
1752113400000|2025-07-10 02:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|346
1752113700000|2025-07-10 02:15:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|743
1752114000000|2025-07-10 02:20:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|325
1752114300000|2025-07-10 02:25:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|422
1752114600000|2025-07-10 02:30:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|354
1752114900000|2025-07-10 02:35:00|10847.1|10845.1|10846.7|10844.7|10847.1|10845.1|10846.7|10844.7|202
1752115200000|2025-07-10 02:40:00|||||||||1
1752115800000|2025-07-10 02:50:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|944
1752116100000|2025-07-10 02:55:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|332
1752116400000|2025-07-10 03:00:00|||||||||99
1752116700000|2025-07-10 03:05:00|||||||||191
1752117000000|2025-07-10 03:10:00|||||||||54
1752117300000|2025-07-10 03:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|101
1752117600000|2025-07-10 03:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|52
1752117900000|2025-07-10 03:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|307
1752118200000|2025-07-10 03:30:00|||||||||1096
1752118500000|2025-07-10 03:35:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1489
1752118800000|2025-07-10 03:40:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|171
1752119100000|2025-07-10 03:45:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|897
1752119400000|2025-07-10 03:50:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|112
1752119700000|2025-07-10 03:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|343
1752120000000|2025-07-10 04:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|109
1752120300000|2025-07-10 04:05:00|10845.1|10843.1|10844.8|10842.8|10845.1|10843.1|10844.4|10842.4|779
1752120600000|2025-07-10 04:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|3
1752120900000|2025-07-10 04:15:00|||||||||9
1752121200000|2025-07-10 04:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|177
1752121500000|2025-07-10 04:25:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|520
1752121800000|2025-07-10 04:30:00|10845.5|10843.5|10844.4|10842.4|10845.5|10843.5|10844.4|10842.4|200
1752122100000|2025-07-10 04:35:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|440
1752122400000|2025-07-10 04:40:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|284
1752122700000|2025-07-10 04:45:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|85
1752123000000|2025-07-10 04:50:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|111
1752123300000|2025-07-10 04:55:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.8|10842.8|421
1752123600000|2025-07-10 05:00:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|45
1752123900000|2025-07-10 05:05:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|35
1752124200000|2025-07-10 05:10:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|201
1752124500000|2025-07-10 05:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|72
1752125100000|2025-07-10 05:25:00|||||||||215
1752125400000|2025-07-10 05:30:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1207
1752125700000|2025-07-10 05:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|146
1752126000000|2025-07-10 05:40:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|215
1752126300000|2025-07-10 05:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|797
1752126600000|2025-07-10 05:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|35
1752126900000|2025-07-10 05:55:00|||||||||203
1752127200000|2025-07-10 06:00:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|3927
1752127500000|2025-07-10 06:05:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|606
1752127800000|2025-07-10 06:10:00|||||||||136
1752128100000|2025-07-10 06:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|165
1752128400000|2025-07-10 06:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|3461
1752128700000|2025-07-10 06:25:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|454
1752129000000|2025-07-10 06:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|636
1752129300000|2025-07-10 06:35:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|422
1752129600000|2025-07-10 06:40:00|10842.8|10840.8|10841.2|10839.2|10843.6|10841.6|10841.2|10839.2|757
1752129900000|2025-07-10 06:45:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|855
1752130200000|2025-07-10 06:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|409
1752130500000|2025-07-10 06:55:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|1415
1752130800000|2025-07-10 07:00:00|10842|10840|10843.6|10841.6|10844.4|10842.4|10842|10840|1428
1752131100000|2025-07-10 07:05:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|5541
1752131400000|2025-07-10 07:10:00|10840.5|10838.5|10838.9|10836.9|10841.2|10839.2|10838.9|10836.9|1173
1752131700000|2025-07-10 07:15:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1780
1752132000000|2025-07-10 07:20:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1970
1752132300000|2025-07-10 07:25:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|895
1752132600000|2025-07-10 07:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1150
1752132900000|2025-07-10 07:35:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|197
1752133200000|2025-07-10 07:40:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10840.1|10838.1|2625
1752133500000|2025-07-10 07:45:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|614
1752133800000|2025-07-10 07:50:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|200
1752134100000|2025-07-10 07:55:00|10842|10840|10841.2|10839.2|10842|10840|10840.5|10838.5|515
1752134400000|2025-07-10 08:00:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|829
1752134700000|2025-07-10 08:05:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|333
1752135000000|2025-07-10 08:10:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|844
1752135300000|2025-07-10 08:15:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|587
1752135600000|2025-07-10 08:20:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1200
1752135900000|2025-07-10 08:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|983
1752136200000|2025-07-10 08:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|587
1752136500000|2025-07-10 08:35:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|25
1752136800000|2025-07-10 08:40:00|10839.7|10837.7|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1191
1752137100000|2025-07-10 08:45:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|101
1752137400000|2025-07-10 08:50:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|395
1752137700000|2025-07-10 08:55:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|738
1752138000000|2025-07-10 09:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|318
1752138300000|2025-07-10 09:05:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|2803
1752138600000|2025-07-10 09:10:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|260
1752138900000|2025-07-10 09:15:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|896
1752139200000|2025-07-10 09:20:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|167
1752139500000|2025-07-10 09:25:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1147
1752139800000|2025-07-10 09:30:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1773
1752140100000|2025-07-10 09:35:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|837
1752140400000|2025-07-10 09:40:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1787
1752140700000|2025-07-10 09:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|7605
1752141000000|2025-07-10 09:50:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|4261
1752141300000|2025-07-10 09:55:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10842|10840|599
1752141600000|2025-07-10 10:00:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|7122
1752141900000|2025-07-10 10:05:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|3006
1752142200000|2025-07-10 10:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1346
1752142500000|2025-07-10 10:15:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1050
1752142800000|2025-07-10 10:20:00|10842|10840|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|2297
1752143100000|2025-07-10 10:25:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2053
1752143400000|2025-07-10 10:30:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1033
1752143700000|2025-07-10 10:35:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|5556
1752144000000|2025-07-10 10:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|693
1752144300000|2025-07-10 10:45:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|344
1752144600000|2025-07-10 10:50:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|2038
1752144900000|2025-07-10 10:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|868
1752145200000|2025-07-10 11:00:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|260
1752145500000|2025-07-10 11:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|510
1752145800000|2025-07-10 11:10:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|692
1752146100000|2025-07-10 11:15:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|868
1752146400000|2025-07-10 11:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|785
1752146700000|2025-07-10 11:25:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|632
1752147000000|2025-07-10 11:30:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842|10840|1554
1752147300000|2025-07-10 11:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|835
1752147600000|2025-07-10 11:40:00|10841.2|10839.2|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|1151
1752147900000|2025-07-10 11:45:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1584
1752148200000|2025-07-10 11:50:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1547
1752148500000|2025-07-10 11:55:00|||||||||945
1752148800000|2025-07-10 12:00:00|10842.8|10840.8|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|2581
1752149100000|2025-07-10 12:05:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842|10840|1913
1752149400000|2025-07-10 12:10:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|4145
1752149700000|2025-07-10 12:15:00|10839.7|10837.7|10841.2|10839.2|10842|10840|10839.7|10837.7|3412
1752150000000|2025-07-10 12:20:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10840.5|10838.5|1711
1752150300000|2025-07-10 12:25:00|10840.5|10838.5|10842.8|10840.8|10843.6|10841.6|10840.5|10838.5|4226
1752150600000|2025-07-10 12:30:00|10839.3|10837.3|10837.3|10835.3|10842|10840|10836.5|10834.5|12694
1752150900000|2025-07-10 12:35:00|10838.1|10836.1|10841.2|10839.2|10842|10840|10837.3|10835.3|6341
1752151200000|2025-07-10 12:40:00|10840.5|10838.5|10837.3|10835.3|10841.2|10839.2|10837.3|10835.3|3612
1752151500000|2025-07-10 12:45:00|10838.1|10836.1|10835.8|10833.8|10838.1|10836.1|10834.2|10832.2|6340
1752151800000|2025-07-10 12:50:00|10836.5|10834.5|10838.1|10836.1|10838.1|10836.1|10835.8|10833.8|4446
1752152100000|2025-07-10 12:55:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|1492
1752152400000|2025-07-10 13:00:00|10836.5|10834.5|10838.1|10836.1|10838.9|10836.9|10836.5|10834.5|2910
1752152700000|2025-07-10 13:05:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|4367
1752153000000|2025-07-10 13:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|2016
1752153300000|2025-07-10 13:15:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|2288
1752153600000|2025-07-10 13:20:00|10839.7|10837.7|10840.5|10838.5|10842|10840|10839.7|10837.7|3058
1752153900000|2025-07-10 13:25:00|10841.2|10839.2|10838.9|10836.9|10841.2|10839.2|10838.1|10836.1|1727
1752154200000|2025-07-10 13:30:00|10838.1|10836.1|10835|10833|10838.1|10836.1|10835|10833|4272
1752154500000|2025-07-10 13:35:00|10834.2|10832.2|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|2973
1752154800000|2025-07-10 13:40:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|3039
1752155100000|2025-07-10 13:45:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10834.2|10832.2|2210
1752155400000|2025-07-10 13:50:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|1626
1752155700000|2025-07-10 13:55:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|3851
1752156000000|2025-07-10 14:00:00|10831.9|10829.9|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|2635
1752156300000|2025-07-10 14:05:00|10832.6|10830.6|10831.1|10829.1|10834.2|10832.2|10831.1|10829.1|7001
1752156600000|2025-07-10 14:10:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2258
1752156900000|2025-07-10 14:15:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|2070
1752157200000|2025-07-10 14:20:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|6483
1752157500000|2025-07-10 14:25:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|4861
1752157800000|2025-07-10 14:30:00|10829.5|10827.5|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|3978
1752158100000|2025-07-10 14:35:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|3199
1752158400000|2025-07-10 14:40:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1113
1752158700000|2025-07-10 14:45:00|10829.5|10827.5|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|2396
1752159000000|2025-07-10 14:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|2780
1752159300000|2025-07-10 14:55:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|1898
1752159600000|2025-07-10 15:00:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1976
1752159900000|2025-07-10 15:05:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10830.3|10828.3|6464
1752160200000|2025-07-10 15:10:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1631
1752160500000|2025-07-10 15:15:00|10829.5|10827.5|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|2281
1752160800000|2025-07-10 15:20:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|2165
1752161100000|2025-07-10 15:25:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1930
1752161400000|2025-07-10 15:30:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|647
1752161700000|2025-07-10 15:35:00|10829.1|10827.1|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|2086
1752162000000|2025-07-10 15:40:00|10828|10826|10828|10826|10828|10826|10828|10826|1275
1752162300000|2025-07-10 15:45:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2111
1752162600000|2025-07-10 15:50:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|936
1752162900000|2025-07-10 15:55:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|4680
1752163200000|2025-07-10 16:00:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|3009
1752163500000|2025-07-10 16:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|2597
1752163800000|2025-07-10 16:10:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1601
1752164100000|2025-07-10 16:15:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828|10826|4367
1752164400000|2025-07-10 16:20:00|10828.7|10826.7|10830.3|10828.3|10831.1|10829.1|10828.7|10826.7|2320
1752164700000|2025-07-10 16:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1424
1752165000000|2025-07-10 16:30:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1931
1752165300000|2025-07-10 16:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1056
1752165600000|2025-07-10 16:40:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|877
1752165900000|2025-07-10 16:45:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|2712
1752166200000|2025-07-10 16:50:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|1235
1752166500000|2025-07-10 16:55:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2626
1752166800000|2025-07-10 17:00:00|10829.5|10827.5|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|4634
1752167100000|2025-07-10 17:05:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|2512
1752167400000|2025-07-10 17:10:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.9|10829.9|2603
1752167700000|2025-07-10 17:15:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|4581
1752168000000|2025-07-10 17:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1515
1752168300000|2025-07-10 17:25:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1509
1752168600000|2025-07-10 17:30:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1206
1752168900000|2025-07-10 17:35:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|645
1752169200000|2025-07-10 17:40:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|5019
1752169500000|2025-07-10 17:45:00|10831.1|10829.1|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|1307
1752169800000|2025-07-10 17:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|4610
1752170100000|2025-07-10 17:55:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|1033
1752170400000|2025-07-10 18:00:00|10835|10833|10835|10833|10835|10833|10835|10833|953
1752170700000|2025-07-10 18:05:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|3004
1752171000000|2025-07-10 18:10:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1597
1752171300000|2025-07-10 18:15:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|3674
1752171600000|2025-07-10 18:20:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|3138
1752171900000|2025-07-10 18:25:00|10837.3|10835.3|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|3368
1752172200000|2025-07-10 18:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|1890
1752172500000|2025-07-10 18:35:00|10836.5|10834.5|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|5246
1752172800000|2025-07-10 18:40:00|||||||||1374
1752173100000|2025-07-10 18:45:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|547
1752173400000|2025-07-10 18:50:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|4379
1752173700000|2025-07-10 18:55:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10837.3|10835.3|3174
1752174000000|2025-07-10 19:00:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|1722
1752174300000|2025-07-10 19:05:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|1978
1752174600000|2025-07-10 19:10:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|2076
1752174900000|2025-07-10 19:15:00|||||||||798
1752175200000|2025-07-10 19:20:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|50
1752175500000|2025-07-10 19:25:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1805
1752175800000|2025-07-10 19:30:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|1582
1752176100000|2025-07-10 19:35:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1962
1752176400000|2025-07-10 19:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1016
1752176700000|2025-07-10 19:45:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|3004
1752177000000|2025-07-10 19:50:00|||||||||676
1752177300000|2025-07-10 19:55:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|8192
1752177600000|2025-07-10 20:00:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|2184
1752177900000|2025-07-10 20:05:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|1938
1752178200000|2025-07-10 20:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|3189
1752178500000|2025-07-10 20:15:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1183
1752178800000|2025-07-10 20:20:00|||||||||191
1752179100000|2025-07-10 20:25:00|||||||||1124
1752179400000|2025-07-10 20:30:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|1458
1752179700000|2025-07-10 20:35:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|533
1752180000000|2025-07-10 20:40:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|676
1752180300000|2025-07-10 20:45:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|920
1752180600000|2025-07-10 20:50:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|1256
1752180900000|2025-07-10 20:55:00|10835|10833|10835|10833|10835.8|10833.8|10835|10833|1215
1752184800000|2025-07-10 22:00:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|312
1752185100000|2025-07-10 22:05:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|38
1752185400000|2025-07-10 22:10:00|||||||||27
1752185700000|2025-07-10 22:15:00|||||||||4
1752186600000|2025-07-10 22:30:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|5
1752186900000|2025-07-10 22:35:00|||||||||5
1752187200000|2025-07-10 22:40:00|||||||||3
1752187800000|2025-07-10 22:50:00|||||||||1
1752188100000|2025-07-10 22:55:00|||||||||2
1752189000000|2025-07-10 23:10:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|875
1752189300000|2025-07-10 23:15:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|60
1752189600000|2025-07-10 23:20:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|25
1752189900000|2025-07-10 23:25:00|10835|10833|10835|10833|10835|10833|10835|10833|443
1752190200000|2025-07-10 23:30:00|||||||||225
1752190500000|2025-07-10 23:35:00|||||||||1
1752191100000|2025-07-10 23:45:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|95
1752191400000|2025-07-10 23:50:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|525
1752191700000|2025-07-10 23:55:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|287
1752192000000|2025-07-11 00:00:00|10833.4|10831.4|10833.4|10831.4|10835|10833|10833.4|10831.4|1185
1752192300000|2025-07-11 00:05:00|10832.6|10830.6|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|1105
1752192600000|2025-07-11 00:10:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|117
1752192900000|2025-07-11 00:15:00|10835.8|10833.8|10836.5|10834.5|10838.1|10836.1|10833.4|10831.4|1908
1752193200000|2025-07-11 00:20:00|10837.3|10835.3|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1334
1752193500000|2025-07-11 00:25:00|10838.9|10836.9|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|1204
1752193800000|2025-07-11 00:30:00|10839.3|10837.3|10838.1|10836.1|10839.7|10837.7|10836.5|10834.5|1089
1752194100000|2025-07-11 00:35:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10837.3|10835.3|696
1752194400000|2025-07-11 00:40:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|305
1752194700000|2025-07-11 00:45:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|1178
1752195000000|2025-07-11 00:50:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|219
1752195300000|2025-07-11 00:55:00|10838.9|10836.9|10839.7|10837.7|10839.7|10837.7|10837.3|10835.3|1149
1752195600000|2025-07-11 01:00:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|312
1752195900000|2025-07-11 01:05:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|180
1752196200000|2025-07-11 01:10:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|150
1752196500000|2025-07-11 01:15:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|443
1752196800000|2025-07-11 01:20:00|10836.9|10834.9|10834.2|10832.2|10836.9|10834.9|10834.2|10832.2|833
1752197100000|2025-07-11 01:25:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|819
1752197400000|2025-07-11 01:30:00|10834.6|10832.6|10833.4|10831.4|10835|10833|10833.4|10831.4|1499
1752197700000|2025-07-11 01:35:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|851
1752198000000|2025-07-11 01:40:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|215
1752198300000|2025-07-11 01:45:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|632
1752198600000|2025-07-11 01:50:00|10834.2|10832.2|10835|10833|10835|10833|10834.2|10832.2|175
1752198900000|2025-07-11 01:55:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|53
1752199200000|2025-07-11 02:00:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|186
1752199500000|2025-07-11 02:05:00|10833.8|10831.8|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|152
1752199800000|2025-07-11 02:10:00|||||||||26
1752200100000|2025-07-11 02:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|332
1752200400000|2025-07-11 02:20:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|261
1752200700000|2025-07-11 02:25:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|304
1752201000000|2025-07-11 02:30:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|295
1752201300000|2025-07-11 02:35:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|101
1752201600000|2025-07-11 02:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|308
1752201900000|2025-07-11 02:45:00|||||||||159
1752202200000|2025-07-11 02:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|248
1752202500000|2025-07-11 02:55:00|||||||||88
1752202800000|2025-07-11 03:00:00|||||||||20
1752203100000|2025-07-11 03:05:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|70
1752203400000|2025-07-11 03:10:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|406
1752203700000|2025-07-11 03:15:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|169
1752204000000|2025-07-11 03:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|20
1752204300000|2025-07-11 03:25:00|||||||||525
1752204600000|2025-07-11 03:30:00|||||||||20
1752204900000|2025-07-11 03:35:00|||||||||1
1752205500000|2025-07-11 03:45:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|224
1752205800000|2025-07-11 03:50:00|||||||||125
1752206100000|2025-07-11 03:55:00|||||||||47
1752206400000|2025-07-11 04:00:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|217
1752207000000|2025-07-11 04:10:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|113
1752207300000|2025-07-11 04:15:00|||||||||2
1752207600000|2025-07-11 04:20:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|68
1752207900000|2025-07-11 04:25:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|216
1752208200000|2025-07-11 04:30:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|244
1752208500000|2025-07-11 04:35:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|502
1752208800000|2025-07-11 04:40:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|617
1752209100000|2025-07-11 04:45:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1660
1752209400000|2025-07-11 04:50:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|330
1752209700000|2025-07-11 04:55:00|10833.8|10831.8|10833.4|10831.4|10833.8|10831.8|10833.4|10831.4|26
1752210000000|2025-07-11 05:00:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|370
1752210300000|2025-07-11 05:05:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|207
1752210600000|2025-07-11 05:10:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|179
1752210900000|2025-07-11 05:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|185
1752211200000|2025-07-11 05:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|28
1752211500000|2025-07-11 05:25:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|163
1752211800000|2025-07-11 05:30:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|254
1752212100000|2025-07-11 05:35:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|305
1752212400000|2025-07-11 05:40:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|225
1752212700000|2025-07-11 05:45:00|10832.6|10830.6|10831.5|10829.5|10832.6|10830.6|10831.1|10829.1|311
1752213000000|2025-07-11 05:50:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|114
1752213300000|2025-07-11 05:55:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|862
1752213600000|2025-07-11 06:00:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|1404
1752213900000|2025-07-11 06:05:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10833.4|10831.4|472
1752214200000|2025-07-11 06:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|796
1752214500000|2025-07-11 06:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|552
1752214800000|2025-07-11 06:20:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|29
1752215100000|2025-07-11 06:25:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|316
1752215400000|2025-07-11 06:30:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|309
1752215700000|2025-07-11 06:35:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|309
1752216000000|2025-07-11 06:40:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|273
1752216300000|2025-07-11 06:45:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|638
1752216600000|2025-07-11 06:50:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|596
1752216900000|2025-07-11 06:55:00|10830.7|10828.7|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|904
1752217200000|2025-07-11 07:00:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2272
1752217500000|2025-07-11 07:05:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|1186
1752217800000|2025-07-11 07:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828|10826|660
1752218100000|2025-07-11 07:15:00|10828.7|10826.7|10831.1|10829.1|10831.1|10829.1|10828.7|10826.7|858
1752218400000|2025-07-11 07:20:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|527
1752218700000|2025-07-11 07:25:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1105
1752219000000|2025-07-11 07:30:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1107
1752219300000|2025-07-11 07:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|461
1752219600000|2025-07-11 07:40:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|864
1752219900000|2025-07-11 07:45:00|||||||||360
1752220200000|2025-07-11 07:50:00|10830.3|10828.3|10830.7|10828.7|10831.1|10829.1|10830.3|10828.3|331
1752220500000|2025-07-11 07:55:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|870
1752220800000|2025-07-11 08:00:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|1659
1752221100000|2025-07-11 08:05:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2194
1752221400000|2025-07-11 08:10:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|871
1752221700000|2025-07-11 08:15:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1323
1752222000000|2025-07-11 08:20:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|1234
1752222300000|2025-07-11 08:25:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|515
1752222600000|2025-07-11 08:30:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|819
1752222900000|2025-07-11 08:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|736
1752223200000|2025-07-11 08:40:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|659
1752223500000|2025-07-11 08:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1118
1752223800000|2025-07-11 08:50:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1634
1752224100000|2025-07-11 08:55:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10824|10822|1387
1752224400000|2025-07-11 09:00:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1525
1752224700000|2025-07-11 09:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|652
1752225000000|2025-07-11 09:10:00|10824|10822|10824|10822|10824|10822|10824|10822|196
1752225300000|2025-07-11 09:15:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|732
1752225600000|2025-07-11 09:20:00|10824.8|10822.8|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|3173
1752225900000|2025-07-11 09:25:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1276
1752226200000|2025-07-11 09:30:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1715
1752226500000|2025-07-11 09:35:00|10821.7|10819.7|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|509
1752226800000|2025-07-11 09:40:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|321
1752227100000|2025-07-11 09:45:00|10822.9|10820.9|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|617
1752227400000|2025-07-11 09:50:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1217
1752227700000|2025-07-11 09:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1290
1752228000000|2025-07-11 10:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1435
1752228300000|2025-07-11 10:05:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2302
1752228600000|2025-07-11 10:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|2516
1752228900000|2025-07-11 10:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1260
1752229200000|2025-07-11 10:20:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1381
1752229500000|2025-07-11 10:25:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1119
1752229800000|2025-07-11 10:30:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|787
1752230100000|2025-07-11 10:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1655
1752230400000|2025-07-11 10:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|102
1752230700000|2025-07-11 10:45:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1655
1752231000000|2025-07-11 10:50:00|10824.8|10822.8|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|831
1752231300000|2025-07-11 10:55:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|3205
1752231600000|2025-07-11 11:00:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1442
1752231900000|2025-07-11 11:05:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1595
1752232200000|2025-07-11 11:10:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|3032
1752232500000|2025-07-11 11:15:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|995
1752232800000|2025-07-11 11:20:00|10823.7|10821.7|10823.3|10821.3|10824|10822|10823.3|10821.3|1068
1752233100000|2025-07-11 11:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1077
1752233400000|2025-07-11 11:30:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|877
1752233700000|2025-07-11 11:35:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1058
1752234000000|2025-07-11 11:40:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|4098
1752234300000|2025-07-11 11:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1744
1752234600000|2025-07-11 11:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|506
1752234900000|2025-07-11 11:55:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|737
1752235200000|2025-07-11 12:00:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|1059
1752235500000|2025-07-11 12:05:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|1960
1752235800000|2025-07-11 12:10:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|784
1752236100000|2025-07-11 12:15:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10822.5|10820.5|1602
1752236400000|2025-07-11 12:20:00|10824.8|10822.8|10826.4|10824.4|10826.8|10824.8|10824.8|10822.8|3362
1752236700000|2025-07-11 12:25:00|||||||||1100
1752237000000|2025-07-11 12:30:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10822.5|10820.5|7314
1752237300000|2025-07-11 12:35:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10824.8|10822.8|1404
1752237600000|2025-07-11 12:40:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|1710
1752237900000|2025-07-11 12:45:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10823.3|10821.3|3580
1752238200000|2025-07-11 12:50:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|2742
1752238500000|2025-07-11 12:55:00|10824.4|10822.4|10825.6|10823.6|10826.4|10824.4|10824|10822|2860
1752238800000|2025-07-11 13:00:00|10826.4|10824.4|10824|10822|10826.4|10824.4|10824|10822|1729
1752239100000|2025-07-11 13:05:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1237
1752239400000|2025-07-11 13:10:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1570
1752239700000|2025-07-11 13:15:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2732
1752240000000|2025-07-11 13:20:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|3006
1752240300000|2025-07-11 13:25:00|10820.9|10818.9|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|2996
1752240600000|2025-07-11 13:30:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|3237
1752240900000|2025-07-11 13:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|2230
1752241200000|2025-07-11 13:40:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|1670
1752241500000|2025-07-11 13:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|2166
1752241800000|2025-07-11 13:50:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817|10815|3078
1752242100000|2025-07-11 13:55:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2945
1752242400000|2025-07-11 14:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2674
1752242700000|2025-07-11 14:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|4130
1752243000000|2025-07-11 14:10:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|2101
1752243300000|2025-07-11 14:15:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3155
1752243600000|2025-07-11 14:20:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|3695
1752243900000|2025-07-11 14:25:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|5336
1752244200000|2025-07-11 14:30:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|4101
1752244500000|2025-07-11 14:35:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|992
1752244800000|2025-07-11 14:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|2068
1752245100000|2025-07-11 14:45:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|1919
1752245400000|2025-07-11 14:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2065
1752245700000|2025-07-11 14:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|6631
1752246000000|2025-07-11 15:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2970
1752246300000|2025-07-11 15:05:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1497
1752246600000|2025-07-11 15:10:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|977
1752246900000|2025-07-11 15:15:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|4703
1752247200000|2025-07-11 15:20:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|3044
1752247500000|2025-07-11 15:25:00|10815.5|10813.5|10817|10815|10817|10815|10814.7|10812.7|2330
1752247800000|2025-07-11 15:30:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|2261
1752248100000|2025-07-11 15:35:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|1956
1752248400000|2025-07-11 15:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3084
1752248700000|2025-07-11 15:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2200
1752249000000|2025-07-11 15:50:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|3122
1752249300000|2025-07-11 15:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2195
1752249600000|2025-07-11 16:00:00|10817|10815|10814.7|10812.7|10817|10815|10814.7|10812.7|3391
1752249900000|2025-07-11 16:05:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1784
1752250200000|2025-07-11 16:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3474
1752250500000|2025-07-11 16:15:00|10813.1|10811.1|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|3282
1752250800000|2025-07-11 16:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|654
1752251100000|2025-07-11 16:25:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|3922
1752251400000|2025-07-11 16:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|3028
1752251700000|2025-07-11 16:35:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10813.1|10811.1|3421
1752252000000|2025-07-11 16:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|418
1752252300000|2025-07-11 16:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1206
1752252600000|2025-07-11 16:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1616
1752252900000|2025-07-11 16:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1323
1752253200000|2025-07-11 17:00:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|2105
1752253500000|2025-07-11 17:05:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1811
1752253800000|2025-07-11 17:10:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|3088
1752254100000|2025-07-11 17:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|984
1752254400000|2025-07-11 17:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2825
1752254700000|2025-07-11 17:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|850
1752255000000|2025-07-11 17:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1869
1752255300000|2025-07-11 17:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2139
1752255600000|2025-07-11 17:40:00|||||||||551
1752255900000|2025-07-11 17:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1391
1752256200000|2025-07-11 17:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|334
1752256500000|2025-07-11 17:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|422
1752256800000|2025-07-11 18:00:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1711
1752257100000|2025-07-11 18:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|1773
1752257400000|2025-07-11 18:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2252
1752257700000|2025-07-11 18:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|402
1752258000000|2025-07-11 18:20:00|||||||||835
1752258300000|2025-07-11 18:25:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1722
1752258600000|2025-07-11 18:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2043
1752258900000|2025-07-11 18:35:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|862
1752259200000|2025-07-11 18:40:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1664
1752259500000|2025-07-11 18:45:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|3768
1752259800000|2025-07-11 18:50:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|2571
1752260100000|2025-07-11 18:55:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|5588
1752260400000|2025-07-11 19:00:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|4801
1752260700000|2025-07-11 19:05:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|2751
1752261000000|2025-07-11 19:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|4191
1752261300000|2025-07-11 19:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|2713
1752261600000|2025-07-11 19:20:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2169
1752261900000|2025-07-11 19:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2062
1752262200000|2025-07-11 19:30:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1075
1752262500000|2025-07-11 19:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|4149
1752262800000|2025-07-11 19:40:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2306
1752263100000|2025-07-11 19:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1623
1752263400000|2025-07-11 19:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|321
1752263700000|2025-07-11 19:55:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2905
1752264000000|2025-07-11 20:00:00|10817|10815|10817|10815|10817|10815|10817|10815|2842
1752264300000|2025-07-11 20:05:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|1743
1752264600000|2025-07-11 20:10:00|||||||||690
1752264900000|2025-07-11 20:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|3686
1752265200000|2025-07-11 20:20:00|||||||||812
1752265500000|2025-07-11 20:25:00|||||||||512
1752265800000|2025-07-11 20:30:00|||||||||406
1752266100000|2025-07-11 20:35:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|851
1752266400000|2025-07-11 20:40:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1011
1752266700000|2025-07-11 20:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|926
1752267000000|2025-07-11 20:50:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.4|10815.4|2194
1752267300000|2025-07-11 20:55:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|3575
1752444000000|2025-07-13 22:00:00|10823.3|10821.3|10821.7|10819.7|10824.8|10822.8|10820.1|10818.1|4190
1752444300000|2025-07-13 22:05:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|312
1752444600000|2025-07-13 22:10:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|696
1752444900000|2025-07-13 22:15:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|754
1752445200000|2025-07-13 22:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|415
1752445500000|2025-07-13 22:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|64
1752445800000|2025-07-13 22:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|290
1752446100000|2025-07-13 22:35:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|184
1752446400000|2025-07-13 22:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|65
1752446700000|2025-07-13 22:45:00|||||||||84
1752447000000|2025-07-13 22:50:00|||||||||13
1752447300000|2025-07-13 22:55:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|93
1752447600000|2025-07-13 23:00:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|144
1752447900000|2025-07-13 23:05:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|166
1752448200000|2025-07-13 23:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|351
1752448500000|2025-07-13 23:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|159
1752448800000|2025-07-13 23:20:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|235
1752449100000|2025-07-13 23:25:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|102
1752449400000|2025-07-13 23:30:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|220
1752449700000|2025-07-13 23:35:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|298
1752450000000|2025-07-13 23:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1380
1752450300000|2025-07-13 23:45:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|40
1752450600000|2025-07-13 23:50:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|441
1752450900000|2025-07-13 23:55:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|270
1752451200000|2025-07-14 00:00:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1107
1752451500000|2025-07-14 00:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|194
1752451800000|2025-07-14 00:10:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|389
1752452100000|2025-07-14 00:15:00|10820.1|10818.1|10819.4|10817.4|10821.7|10819.7|10819.4|10817.4|1662
1752452400000|2025-07-14 00:20:00|10819.8|10817.8|10820.5|10818.5|10820.9|10818.9|10819.8|10817.8|550
1752452700000|2025-07-14 00:25:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|220
1752453000000|2025-07-14 00:30:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|67
1752453300000|2025-07-14 00:35:00|||||||||82
1752453600000|2025-07-14 00:40:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|407
1752453900000|2025-07-14 00:45:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|247
1752454200000|2025-07-14 00:50:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|352
1752454500000|2025-07-14 00:55:00|10819.4|10817.4|10820.1|10818.1|10820.5|10818.5|10819.4|10817.4|330
1752454800000|2025-07-14 01:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|182
1752455100000|2025-07-14 01:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|359
1752455400000|2025-07-14 01:10:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|813
1752455700000|2025-07-14 01:15:00|10820.5|10818.5|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|163
1752456000000|2025-07-14 01:20:00|10819.4|10817.4|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|287
1752456300000|2025-07-14 01:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|384
1752456600000|2025-07-14 01:30:00|10820.5|10818.5|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|589
1752456900000|2025-07-14 01:35:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|50
1752457200000|2025-07-14 01:40:00|||||||||74
1752457500000|2025-07-14 01:45:00|10820.5|10818.5|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|36
1752457800000|2025-07-14 01:50:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|246
1752458100000|2025-07-14 01:55:00|||||||||81
1752458400000|2025-07-14 02:00:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|122
1752458700000|2025-07-14 02:05:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|163
1752459000000|2025-07-14 02:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|384
1752459300000|2025-07-14 02:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|862
1752459600000|2025-07-14 02:20:00|||||||||71
1752459900000|2025-07-14 02:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|837
1752460200000|2025-07-14 02:30:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|170
1752460500000|2025-07-14 02:35:00|||||||||111
1752460800000|2025-07-14 02:40:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|180
1752461100000|2025-07-14 02:45:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|40
1752461400000|2025-07-14 02:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|138
1752461700000|2025-07-14 02:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|202
1752462000000|2025-07-14 03:00:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|744
1752462300000|2025-07-14 03:05:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|303
1752462600000|2025-07-14 03:10:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|223
1752462900000|2025-07-14 03:15:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|295
1752463200000|2025-07-14 03:20:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|450
1752463500000|2025-07-14 03:25:00|||||||||5
1752463800000|2025-07-14 03:30:00|||||||||1
1752464100000|2025-07-14 03:35:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|475
1752464400000|2025-07-14 03:40:00|10821.7|10819.7|10821.3|10819.3|10821.7|10819.7|10820.9|10818.9|465
1752464700000|2025-07-14 03:45:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|331
1752465000000|2025-07-14 03:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|969
1752465300000|2025-07-14 03:55:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|33
1752465600000|2025-07-14 04:00:00|||||||||296
1752465900000|2025-07-14 04:05:00|||||||||126
1752466200000|2025-07-14 04:10:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|290
1752466500000|2025-07-14 04:15:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|130
1752466800000|2025-07-14 04:20:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|83
1752467100000|2025-07-14 04:25:00|10819.8|10817.8|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|123
1752467400000|2025-07-14 04:30:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|44
1752467700000|2025-07-14 04:35:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|102
1752468000000|2025-07-14 04:40:00|||||||||2
1752468300000|2025-07-14 04:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|459
1752468600000|2025-07-14 04:50:00|||||||||58
1752468900000|2025-07-14 04:55:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|71
1752469200000|2025-07-14 05:00:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|126
1752469500000|2025-07-14 05:05:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|131
1752469800000|2025-07-14 05:10:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|296
1752470100000|2025-07-14 05:15:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|11
1752470400000|2025-07-14 05:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|85
1752470700000|2025-07-14 05:25:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|366
1752471000000|2025-07-14 05:30:00|10818.6|10816.6|10818.2|10816.2|10818.6|10816.6|10818.2|10816.2|205
1752471300000|2025-07-14 05:35:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|892
1752471600000|2025-07-14 05:40:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|241
1752471900000|2025-07-14 05:45:00|10817|10815|10817|10815|10817|10815|10815.5|10813.5|649
1752472200000|2025-07-14 05:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|625
1752472500000|2025-07-14 05:55:00|||||||||113
1752472800000|2025-07-14 06:00:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|1496
1752473100000|2025-07-14 06:05:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|720
1752473400000|2025-07-14 06:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|151
1752473700000|2025-07-14 06:15:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1066
1752474000000|2025-07-14 06:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|118
1752474300000|2025-07-14 06:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|451
1752474600000|2025-07-14 06:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|76
1752474900000|2025-07-14 06:35:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|532
1752475200000|2025-07-14 06:40:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10816.2|10814.2|1217
1752475500000|2025-07-14 06:45:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|623
1752475800000|2025-07-14 06:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|121
1752476100000|2025-07-14 06:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|1702
1752476400000|2025-07-14 07:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1052
1752476700000|2025-07-14 07:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817|10815|862
1752477000000|2025-07-14 07:10:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|2478
1752477300000|2025-07-14 07:15:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|1831
1752477600000|2025-07-14 07:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1184
1752477900000|2025-07-14 07:25:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1167
1752478200000|2025-07-14 07:30:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|503
1752478500000|2025-07-14 07:35:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1402
1752478800000|2025-07-14 07:40:00|||||||||12
1752479100000|2025-07-14 07:45:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|1106
1752479400000|2025-07-14 07:50:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|4142
1752479700000|2025-07-14 07:55:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|1950
1752480000000|2025-07-14 08:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|1966
1752480300000|2025-07-14 08:05:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1294
1752480600000|2025-07-14 08:10:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|369
1752480900000|2025-07-14 08:15:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|587
1752481200000|2025-07-14 08:20:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|801
1752481500000|2025-07-14 08:25:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|700
1752481800000|2025-07-14 08:30:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|482
1752482100000|2025-07-14 08:35:00|10817.4|10815.4|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|464
1752482400000|2025-07-14 08:40:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|342
1752482700000|2025-07-14 08:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|494
1752483000000|2025-07-14 08:50:00|||||||||935
1752483300000|2025-07-14 08:55:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10817|10815|975
1752483600000|2025-07-14 09:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|421
1752483900000|2025-07-14 09:05:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|213
1752484200000|2025-07-14 09:10:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1659
1752484500000|2025-07-14 09:15:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|219
1752484800000|2025-07-14 09:20:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|993
1752485100000|2025-07-14 09:25:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|650
1752485400000|2025-07-14 09:30:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|1095
1752485700000|2025-07-14 09:35:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|173
1752486000000|2025-07-14 09:40:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|146
1752486300000|2025-07-14 09:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|206
1752486600000|2025-07-14 09:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|313
1752486900000|2025-07-14 09:55:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10817|10815|3284
1752487200000|2025-07-14 10:00:00|10816.2|10814.2|10815.5|10813.5|10817|10815|10815.5|10813.5|2638
1752487500000|2025-07-14 10:05:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|2197
1752487800000|2025-07-14 10:10:00|10817.4|10815.4|10817|10815|10817.8|10815.8|10817|10815|1448
1752488100000|2025-07-14 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|693
1752488400000|2025-07-14 10:20:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|1002
1752488700000|2025-07-14 10:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|675
1752489000000|2025-07-14 10:30:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|480
1752489300000|2025-07-14 10:35:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|646
1752489600000|2025-07-14 10:40:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1292
1752489900000|2025-07-14 10:45:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1350
1752490200000|2025-07-14 10:50:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|966
1752490500000|2025-07-14 10:55:00|||||||||217
1752490800000|2025-07-14 11:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|487
1752491100000|2025-07-14 11:05:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|568
1752491400000|2025-07-14 11:10:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1775
1752491700000|2025-07-14 11:15:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|1374
1752492000000|2025-07-14 11:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|2057
1752492300000|2025-07-14 11:25:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|1035
1752492600000|2025-07-14 11:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|779
1752492900000|2025-07-14 11:35:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|976
1752493200000|2025-07-14 11:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2275
1752493500000|2025-07-14 11:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2612
1752493800000|2025-07-14 11:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2171
1752494100000|2025-07-14 11:55:00|10813.9|10811.9|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|3536
1752494400000|2025-07-14 12:00:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|2139
1752494700000|2025-07-14 12:05:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1121
1752495000000|2025-07-14 12:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|3630
1752495300000|2025-07-14 12:15:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|3056
1752495600000|2025-07-14 12:20:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|2725
1752495900000|2025-07-14 12:25:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|1298
1752496200000|2025-07-14 12:30:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10810.8|10808.8|5702
1752496500000|2025-07-14 12:35:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3413
1752496800000|2025-07-14 12:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1379
1752497100000|2025-07-14 12:45:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2933
1752497400000|2025-07-14 12:50:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|3362
1752497700000|2025-07-14 12:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|2919
1752498000000|2025-07-14 13:00:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|6610
1752498300000|2025-07-14 13:05:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2867
1752498600000|2025-07-14 13:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|6108
1752498900000|2025-07-14 13:15:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2880
1752499200000|2025-07-14 13:20:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|796
1752499500000|2025-07-14 13:25:00|10813.9|10811.9|10818.6|10816.6|10818.6|10816.6|10813.9|10811.9|3134
1752499800000|2025-07-14 13:30:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|4465
1752500100000|2025-07-14 13:35:00|10820.9|10818.9|10822.5|10820.5|10822.5|10820.5|10819.4|10817.4|5468
1752500400000|2025-07-14 13:40:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10822.5|10820.5|4746
1752500700000|2025-07-14 13:45:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|2857
1752501000000|2025-07-14 13:50:00|10825.2|10823.2|10823.3|10821.3|10825.6|10823.6|10823.3|10821.3|4137
1752501300000|2025-07-14 13:55:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|2930
1752501600000|2025-07-14 14:00:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10820.9|10818.9|2751
1752501900000|2025-07-14 14:05:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|2555
1752502200000|2025-07-14 14:10:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|4240
1752502500000|2025-07-14 14:15:00|10823.3|10821.3|10820.1|10818.1|10823.3|10821.3|10820.1|10818.1|2543
1752502800000|2025-07-14 14:20:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2279
1752503100000|2025-07-14 14:25:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2981
1752503400000|2025-07-14 14:30:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|1827
1752503700000|2025-07-14 14:35:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|3051
1752504000000|2025-07-14 14:40:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3623
1752504300000|2025-07-14 14:45:00|10814.3|10812.3|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1646
1752504600000|2025-07-14 14:50:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1901
1752504900000|2025-07-14 14:55:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1953
1752505200000|2025-07-14 15:00:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10810.8|10808.8|4674
1752505500000|2025-07-14 15:05:00|10810.8|10808.8|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|3773
1752505800000|2025-07-14 15:10:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10810.8|10808.8|2407
1752506100000|2025-07-14 15:15:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|3364
1752506400000|2025-07-14 15:20:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|912
1752506700000|2025-07-14 15:25:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10809.2|10807.2|3152
1752507000000|2025-07-14 15:30:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|3274
1752507300000|2025-07-14 15:35:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|2741
1752507600000|2025-07-14 15:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|1438
1752507900000|2025-07-14 15:45:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|4030
1752508200000|2025-07-14 15:50:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|1147
1752508500000|2025-07-14 15:55:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|1064
1752508800000|2025-07-14 16:00:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10808.4|10806.4|3488
1752509100000|2025-07-14 16:05:00|10807.6|10805.6|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|2161
1752509400000|2025-07-14 16:10:00|10810|10808|10810.8|10808.8|10811.5|10809.5|10810|10808|1271
1752509700000|2025-07-14 16:15:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|1628
1752510000000|2025-07-14 16:20:00|10812.3|10810.3|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|1706
1752510300000|2025-07-14 16:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1386
1752510600000|2025-07-14 16:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1062
1752510900000|2025-07-14 16:35:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1863
1752511200000|2025-07-14 16:40:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|3420
1752511500000|2025-07-14 16:45:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2987
1752511800000|2025-07-14 16:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|696
1752512100000|2025-07-14 16:55:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1406
1752512400000|2025-07-14 17:00:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1176
1752512700000|2025-07-14 17:05:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|1481
1752513000000|2025-07-14 17:10:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2004
1752513300000|2025-07-14 17:15:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|474
1752513600000|2025-07-14 17:20:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|415
1752513900000|2025-07-14 17:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|248
1752514200000|2025-07-14 17:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1337
1752514500000|2025-07-14 17:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1694
1752514800000|2025-07-14 17:40:00|||||||||183
1752515100000|2025-07-14 17:45:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.1|10811.1|2045
1752515400000|2025-07-14 17:50:00|||||||||361
1752515700000|2025-07-14 17:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1121
1752516000000|2025-07-14 18:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1224
1752516300000|2025-07-14 18:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|3144
1752516600000|2025-07-14 18:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1637
1752516900000|2025-07-14 18:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|2264
1752517200000|2025-07-14 18:20:00|||||||||153
1752517500000|2025-07-14 18:25:00|||||||||1169
1752517800000|2025-07-14 18:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1347
1752518100000|2025-07-14 18:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|779
1752518400000|2025-07-14 18:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|1418
1752518700000|2025-07-14 18:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|898
1752519000000|2025-07-14 18:50:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|856
1752519300000|2025-07-14 18:55:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|5965
1752519600000|2025-07-14 19:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|2110
1752519900000|2025-07-14 19:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1679
1752520200000|2025-07-14 19:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|574
1752520500000|2025-07-14 19:15:00|||||||||1125
1752520800000|2025-07-14 19:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1417
1752521100000|2025-07-14 19:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|3447
1752521400000|2025-07-14 19:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1086
1752521700000|2025-07-14 19:35:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1401
1752522000000|2025-07-14 19:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1364
1752522300000|2025-07-14 19:45:00|||||||||1025
1752522600000|2025-07-14 19:50:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|1318
1752522900000|2025-07-14 19:55:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|4639
1752523200000|2025-07-14 20:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|7028
1752523500000|2025-07-14 20:05:00|||||||||675
1752523800000|2025-07-14 20:10:00|||||||||332
1752524100000|2025-07-14 20:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1225
1752524400000|2025-07-14 20:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|1162
1752524700000|2025-07-14 20:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|2295
1752525000000|2025-07-14 20:30:00|||||||||920
1752525300000|2025-07-14 20:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|1255
1752525600000|2025-07-14 20:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|1059
1752525900000|2025-07-14 20:45:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|1622
1752526200000|2025-07-14 20:50:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|1185
1752526500000|2025-07-14 20:55:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|1479
1752530400000|2025-07-14 22:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|186
1752530700000|2025-07-14 22:05:00|||||||||6
1752531000000|2025-07-14 22:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|53
1752531300000|2025-07-14 22:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|2210
1752531600000|2025-07-14 22:20:00|||||||||12
1752531900000|2025-07-14 22:25:00|||||||||1101
1752532200000|2025-07-14 22:30:00|||||||||1
1752532500000|2025-07-14 22:35:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|407
1752532800000|2025-07-14 22:40:00|||||||||16
1752533100000|2025-07-14 22:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1047
1752533400000|2025-07-14 22:50:00|||||||||113
1752533700000|2025-07-14 22:55:00|||||||||252
1752534000000|2025-07-14 23:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|290
1752534300000|2025-07-14 23:05:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|38
1752534600000|2025-07-14 23:10:00|||||||||11
1752534900000|2025-07-14 23:15:00|||||||||25
1752535200000|2025-07-14 23:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|212
1752535500000|2025-07-14 23:25:00|||||||||2
1752535800000|2025-07-14 23:30:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|697
1752536100000|2025-07-14 23:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1132
1752536400000|2025-07-14 23:40:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|698
1752537000000|2025-07-14 23:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|549
1752537300000|2025-07-14 23:55:00|||||||||95
1752537600000|2025-07-15 00:00:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|824
1752537900000|2025-07-15 00:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|448
1752538200000|2025-07-15 00:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|350
1752538500000|2025-07-15 00:15:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|190
1752538800000|2025-07-15 00:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|199
1752539100000|2025-07-15 00:25:00|||||||||875
1752539400000|2025-07-15 00:30:00|||||||||40
1752539700000|2025-07-15 00:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|325
1752540000000|2025-07-15 00:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|167
1752540300000|2025-07-15 00:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|59
1752540600000|2025-07-15 00:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|193
1752540900000|2025-07-15 00:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|233
1752541200000|2025-07-15 01:00:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|488
1752541500000|2025-07-15 01:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|284
1752541800000|2025-07-15 01:10:00|||||||||23
1752542100000|2025-07-15 01:15:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|701
1752542400000|2025-07-15 01:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|135
1752542700000|2025-07-15 01:25:00|||||||||156
1752543000000|2025-07-15 01:30:00|||||||||263
1752543300000|2025-07-15 01:35:00|||||||||251
1752543600000|2025-07-15 01:40:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|420
1752543900000|2025-07-15 01:45:00|10809.6|10807.6|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|964
1752544200000|2025-07-15 01:50:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2255
1752544500000|2025-07-15 01:55:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10807.6|10805.6|1288
1752544800000|2025-07-15 02:00:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1299
1752545100000|2025-07-15 02:05:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|497
1752545400000|2025-07-15 02:10:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|246
1752545700000|2025-07-15 02:15:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|326
1752546000000|2025-07-15 02:20:00|||||||||1
1752546300000|2025-07-15 02:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|410
1752546600000|2025-07-15 02:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|234
1752546900000|2025-07-15 02:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|115
1752547200000|2025-07-15 02:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|559
1752547500000|2025-07-15 02:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|302
1752547800000|2025-07-15 02:50:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|298
1752548100000|2025-07-15 02:55:00|||||||||45
1752548400000|2025-07-15 03:00:00|10813.9|10811.9|10813.5|10811.5|10813.9|10811.9|10813.1|10811.1|427
1752548700000|2025-07-15 03:05:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|131
1752549000000|2025-07-15 03:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|55
1752549300000|2025-07-15 03:15:00|||||||||19
1752549600000|2025-07-15 03:20:00|||||||||451
1752549900000|2025-07-15 03:25:00|10813.5|10811.5|10813.1|10811.1|10813.5|10811.5|10813.1|10811.1|184
1752550200000|2025-07-15 03:30:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|429
1752550500000|2025-07-15 03:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|274
1752550800000|2025-07-15 03:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|94
1752551100000|2025-07-15 03:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|148
1752551400000|2025-07-15 03:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|109
1752551700000|2025-07-15 03:55:00|||||||||70
1752552000000|2025-07-15 04:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|34
1752552300000|2025-07-15 04:05:00|||||||||2
1752552600000|2025-07-15 04:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|68
1752552900000|2025-07-15 04:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|185
1752553200000|2025-07-15 04:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|67
1752553500000|2025-07-15 04:25:00|||||||||9
1752553800000|2025-07-15 04:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|183
1752554100000|2025-07-15 04:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|152
1752554400000|2025-07-15 04:40:00|||||||||7
1752554700000|2025-07-15 04:45:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|139
1752555000000|2025-07-15 04:50:00|||||||||301
1752555300000|2025-07-15 04:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|119
1752555600000|2025-07-15 05:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|172
1752555900000|2025-07-15 05:05:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|169
1752556200000|2025-07-15 05:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|247
1752556500000|2025-07-15 05:15:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|341
1752556800000|2025-07-15 05:20:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|512
1752557100000|2025-07-15 05:25:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|265
1752557400000|2025-07-15 05:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|96
1752557700000|2025-07-15 05:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|261
1752558000000|2025-07-15 05:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|279
1752558300000|2025-07-15 05:45:00|||||||||192
1752558600000|2025-07-15 05:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|626
1752558900000|2025-07-15 05:55:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|638
1752559200000|2025-07-15 06:00:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|83
1752559500000|2025-07-15 06:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|551
1752559800000|2025-07-15 06:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|328
1752560100000|2025-07-15 06:15:00|10814.3|10812.3|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1092
1752560400000|2025-07-15 06:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|742
1752560700000|2025-07-15 06:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|801
1752561000000|2025-07-15 06:30:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|1723
1752561300000|2025-07-15 06:35:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1214
1752561600000|2025-07-15 06:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|263
1752561900000|2025-07-15 06:45:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|4701
1752562200000|2025-07-15 06:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|535
1752562500000|2025-07-15 06:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|653
1752562800000|2025-07-15 07:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|1523
1752563100000|2025-07-15 07:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|761
1752563400000|2025-07-15 07:10:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|666
1752563700000|2025-07-15 07:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|589
1752564000000|2025-07-15 07:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1976
1752564300000|2025-07-15 07:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1146
1752564600000|2025-07-15 07:30:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1401
1752564900000|2025-07-15 07:35:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|4401
1752565200000|2025-07-15 07:40:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1140
1752565500000|2025-07-15 07:45:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|1256
1752565800000|2025-07-15 07:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1354
1752566100000|2025-07-15 07:55:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1094
1752566400000|2025-07-15 08:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1378
1752566700000|2025-07-15 08:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|762
1752567000000|2025-07-15 08:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1253
1752567300000|2025-07-15 08:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|589
1752567600000|2025-07-15 08:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|582
1752567900000|2025-07-15 08:25:00|||||||||1157
1752568200000|2025-07-15 08:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|767
1752568500000|2025-07-15 08:35:00|||||||||738
1752568800000|2025-07-15 08:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|960
1752569100000|2025-07-15 08:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1093
1752569400000|2025-07-15 08:50:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|640
1752569700000|2025-07-15 08:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|511
1752570000000|2025-07-15 09:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1279
1752570300000|2025-07-15 09:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|828
1752570600000|2025-07-15 09:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|523
1752570900000|2025-07-15 09:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1371
1752571200000|2025-07-15 09:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|900
1752571500000|2025-07-15 09:25:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|520
1752571800000|2025-07-15 09:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|689
1752572100000|2025-07-15 09:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|530
1752572400000|2025-07-15 09:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1514
1752572700000|2025-07-15 09:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|865
1752573000000|2025-07-15 09:50:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1314
1752573300000|2025-07-15 09:55:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|108
1752573600000|2025-07-15 10:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|691
1752573900000|2025-07-15 10:05:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|555
1752574200000|2025-07-15 10:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|272
1752574500000|2025-07-15 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1561
1752574800000|2025-07-15 10:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1184
1752575100000|2025-07-15 10:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1470
1752575400000|2025-07-15 10:30:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|4446
1752575700000|2025-07-15 10:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|994
1752576000000|2025-07-15 10:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|975
1752576300000|2025-07-15 10:45:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|802
1752576600000|2025-07-15 10:50:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1153
1752576900000|2025-07-15 10:55:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|914
1752577200000|2025-07-15 11:00:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1784
1752577500000|2025-07-15 11:05:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|5026
1752577800000|2025-07-15 11:10:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|2848
1752578100000|2025-07-15 11:15:00|10811.5|10809.5|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|4242
1752578400000|2025-07-15 11:20:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|3382
1752578700000|2025-07-15 11:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1738
1752579000000|2025-07-15 11:30:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|4849
1752579300000|2025-07-15 11:35:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|532
1752579600000|2025-07-15 11:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|2844
1752579900000|2025-07-15 11:45:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|688
1752580200000|2025-07-15 11:50:00|10808.8|10806.8|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|2389
1752580500000|2025-07-15 11:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|4055
1752580800000|2025-07-15 12:00:00|10806.1|10804.1|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|7756
1752581100000|2025-07-15 12:05:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|3917
1752581400000|2025-07-15 12:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|4648
1752581700000|2025-07-15 12:15:00|10806.9|10804.9|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|3209
1752582000000|2025-07-15 12:20:00|10803.7|10801.7|10804.5|10802.5|10806.1|10804.1|10803|10801|5992
1752582300000|2025-07-15 12:25:00|10805.3|10803.3|10807.3|10805.3|10807.6|10805.6|10804.5|10802.5|8066
1752582600000|2025-07-15 12:30:00|10808|10806|10823.3|10821.3|10824|10822|10808|10806|26494
1752582900000|2025-07-15 12:35:00|10822.5|10820.5|10809.2|10807.2|10822.9|10820.9|10809.2|10807.2|20937
1752583200000|2025-07-15 12:40:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|10672
1752583500000|2025-07-15 12:45:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10808.4|10806.4|9258
1752583800000|2025-07-15 12:50:00|10813.1|10811.1|10819.4|10817.4|10820.1|10818.1|10813.1|10811.1|7621
1752584100000|2025-07-15 12:55:00|10820.1|10818.1|10820.9|10818.9|10824|10822|10820.1|10818.1|9517
1752584400000|2025-07-15 13:00:00|10821.7|10819.7|10817.8|10815.8|10821.7|10819.7|10817|10815|9123
1752584700000|2025-07-15 13:05:00|10818.6|10816.6|10816.2|10814.2|10820.1|10818.1|10816.2|10814.2|3531
1752585000000|2025-07-15 13:10:00|10815.5|10813.5|10816.2|10814.2|10817.4|10815.4|10814.7|10812.7|6790
1752585300000|2025-07-15 13:15:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|4767
1752585600000|2025-07-15 13:20:00|10814.7|10812.7|10818.6|10816.6|10819.4|10817.4|10813.9|10811.9|3992
1752585900000|2025-07-15 13:25:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|3558
1752586200000|2025-07-15 13:30:00|10816.2|10814.2|10810.8|10808.8|10817|10815|10810.8|10808.8|8648
1752586500000|2025-07-15 13:35:00|10810|10808|10805.3|10803.3|10810|10808|10805.3|10803.3|9415
1752586800000|2025-07-15 13:40:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|6071
1752587100000|2025-07-15 13:45:00|10806.9|10804.9|10808.4|10806.4|10810|10808|10806.1|10804.1|7964
1752587400000|2025-07-15 13:50:00|10807.6|10805.6|10804.5|10802.5|10808.4|10806.4|10804.5|10802.5|4006
1752587700000|2025-07-15 13:55:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|6043
1752588000000|2025-07-15 14:00:00|10801.4|10799.4|10795.1|10793.1|10801.4|10799.4|10795.1|10793.1|13415
1752588300000|2025-07-15 14:05:00|10794.4|10792.4|10795.9|10793.9|10798.3|10796.3|10793.6|10791.6|10550
1752588600000|2025-07-15 14:10:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|7483
1752588900000|2025-07-15 14:15:00|10795.9|10793.9|10792.8|10790.8|10796.7|10794.7|10791.2|10789.2|6581
1752589200000|2025-07-15 14:20:00|10792|10790|10792|10790|10795.1|10793.1|10791.2|10789.2|5436
1752589500000|2025-07-15 14:25:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|5196
1752589800000|2025-07-15 14:30:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|7172
1752590100000|2025-07-15 14:35:00|10789.7|10787.7|10793.6|10791.6|10793.6|10791.6|10789.7|10787.7|5034
1752590400000|2025-07-15 14:40:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4995
1752590700000|2025-07-15 14:45:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|7541
1752591000000|2025-07-15 14:50:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|12044
1752591300000|2025-07-15 14:55:00|10791.2|10789.2|10792|10790|10792|10790|10789.7|10787.7|10134
1752591600000|2025-07-15 15:00:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|4124
1752591900000|2025-07-15 15:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|4098
1752592200000|2025-07-15 15:10:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|4661
1752592500000|2025-07-15 15:15:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3886
1752592800000|2025-07-15 15:20:00|10788.9|10786.9|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|5442
1752593100000|2025-07-15 15:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|5873
1752593400000|2025-07-15 15:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|4845
1752593700000|2025-07-15 15:35:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|4630
1752594000000|2025-07-15 15:40:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3733
1752594300000|2025-07-15 15:45:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|6450
1752594600000|2025-07-15 15:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|4716
1752594900000|2025-07-15 15:55:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|4319
1752595200000|2025-07-15 16:00:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2932
1752595500000|2025-07-15 16:05:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1304
1752595800000|2025-07-15 16:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|3368
1752596100000|2025-07-15 16:15:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|2764
1752596400000|2025-07-15 16:20:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|2429
1752596700000|2025-07-15 16:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2368
1752597000000|2025-07-15 16:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|3351
1752597300000|2025-07-15 16:35:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|4860
1752597600000|2025-07-15 16:40:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|5988
1752597900000|2025-07-15 16:45:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1844
1752598200000|2025-07-15 16:50:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2150
1752598500000|2025-07-15 16:55:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|1472
1752598800000|2025-07-15 17:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|6110
1752599100000|2025-07-15 17:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2164
1752599400000|2025-07-15 17:10:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|1227
1752599700000|2025-07-15 17:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1052
1752600000000|2025-07-15 17:20:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|4861
1752600300000|2025-07-15 17:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2349
1752600600000|2025-07-15 17:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|4158
1752600900000|2025-07-15 17:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1070
1752601200000|2025-07-15 17:40:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|3599
1752601500000|2025-07-15 17:45:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|2422
1752601800000|2025-07-15 17:50:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1188
1752602100000|2025-07-15 17:55:00|10785|10783|10785|10783|10785|10783|10785|10783|2454
1752602400000|2025-07-15 18:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|3878
1752602700000|2025-07-15 18:05:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|778
1752603000000|2025-07-15 18:10:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1603
1752603300000|2025-07-15 18:15:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|4443
1752603600000|2025-07-15 18:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|579
1752603900000|2025-07-15 18:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1668
1752604200000|2025-07-15 18:30:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1412
1752604500000|2025-07-15 18:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1412
1752604800000|2025-07-15 18:40:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|982
1752605100000|2025-07-15 18:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2103
1752605400000|2025-07-15 18:50:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|5020
1752605700000|2025-07-15 18:55:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10784.2|10782.2|3319
1752606000000|2025-07-15 19:00:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|3806
1752606300000|2025-07-15 19:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1216
1752606600000|2025-07-15 19:10:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|3181
1752606900000|2025-07-15 19:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|1321
1752607200000|2025-07-15 19:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|2082
1752607500000|2025-07-15 19:25:00|||||||||611
1752607800000|2025-07-15 19:30:00|||||||||504
1752608100000|2025-07-15 19:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|3782
1752608400000|2025-07-15 19:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1455
1752608700000|2025-07-15 19:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2672
1752609000000|2025-07-15 19:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2841
1752609300000|2025-07-15 19:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|4636
1752609600000|2025-07-15 20:00:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|6718
1752609900000|2025-07-15 20:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|445
1752610200000|2025-07-15 20:10:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1726
1752610500000|2025-07-15 20:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1247
1752610800000|2025-07-15 20:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|970
1752611100000|2025-07-15 20:25:00|||||||||1934
1752611400000|2025-07-15 20:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2608
1752611700000|2025-07-15 20:35:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|2070
1752612000000|2025-07-15 20:40:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|1022
1752612300000|2025-07-15 20:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1403
1752612600000|2025-07-15 20:50:00|10787.3|10785.3|10788.5|10786.5|10788.5|10786.5|10786.5|10784.5|4601
1752612900000|2025-07-15 20:55:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|4531
1752616800000|2025-07-15 22:00:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|324
1752617100000|2025-07-15 22:05:00|||||||||24
1752617400000|2025-07-15 22:10:00|||||||||51
1752617700000|2025-07-15 22:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|905
1752618000000|2025-07-15 22:20:00|||||||||161
1752618300000|2025-07-15 22:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|357
1752618600000|2025-07-15 22:30:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|369
1752618900000|2025-07-15 22:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|166
1752619200000|2025-07-15 22:40:00|||||||||824
1752619500000|2025-07-15 22:45:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|474
1752619800000|2025-07-15 22:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|231
1752620100000|2025-07-15 22:55:00|||||||||32
1752620400000|2025-07-15 23:00:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|110
1752620700000|2025-07-15 23:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1294
1752621000000|2025-07-15 23:10:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|130
1752621300000|2025-07-15 23:15:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|275
1752621600000|2025-07-15 23:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|264
1752621900000|2025-07-15 23:25:00|||||||||18
1752622200000|2025-07-15 23:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|187
1752622500000|2025-07-15 23:35:00|||||||||39
1752622800000|2025-07-15 23:40:00|10786.2|10784.2|10786.2|10784.2|10786.2|10784.2|10786.2|10784.2|8
1752623100000|2025-07-15 23:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|44
1752623400000|2025-07-15 23:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|361
1752623700000|2025-07-15 23:55:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|149
1752537600000|2025-07-15 00:00:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|824
1752537900000|2025-07-15 00:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|448
1752538200000|2025-07-15 00:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|350
1752538500000|2025-07-15 00:15:00|10813.1|10811.1|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|190
1752538800000|2025-07-15 00:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|199
1752539100000|2025-07-15 00:25:00|||||||||875
1752539400000|2025-07-15 00:30:00|||||||||40
1752539700000|2025-07-15 00:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|325
1752540000000|2025-07-15 00:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|167
1752540300000|2025-07-15 00:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|59
1752540600000|2025-07-15 00:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|193
1752540900000|2025-07-15 00:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|233
1752541200000|2025-07-15 01:00:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|488
1752541500000|2025-07-15 01:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|284
1752541800000|2025-07-15 01:10:00|||||||||23
1752542100000|2025-07-15 01:15:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|701
1752542400000|2025-07-15 01:20:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|135
1752542700000|2025-07-15 01:25:00|||||||||156
1752543000000|2025-07-15 01:30:00|||||||||263
1752543300000|2025-07-15 01:35:00|||||||||251
1752543600000|2025-07-15 01:40:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|420
1752543900000|2025-07-15 01:45:00|10809.6|10807.6|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|964
1752544200000|2025-07-15 01:50:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10806.9|10804.9|2255
1752544500000|2025-07-15 01:55:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10807.6|10805.6|1288
1752544800000|2025-07-15 02:00:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1299
1752545100000|2025-07-15 02:05:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|497
1752545400000|2025-07-15 02:10:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|246
1752545700000|2025-07-15 02:15:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|326
1752546000000|2025-07-15 02:20:00|||||||||1
1752546300000|2025-07-15 02:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|410
1752546600000|2025-07-15 02:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|234
1752546900000|2025-07-15 02:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|115
1752547200000|2025-07-15 02:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|559
1752547500000|2025-07-15 02:45:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|302
1752547800000|2025-07-15 02:50:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|298
1752548100000|2025-07-15 02:55:00|||||||||45
1752548400000|2025-07-15 03:00:00|10813.9|10811.9|10813.5|10811.5|10813.9|10811.9|10813.1|10811.1|427
1752548700000|2025-07-15 03:05:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|131
1752549000000|2025-07-15 03:10:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|55
1752549300000|2025-07-15 03:15:00|||||||||19
1752549600000|2025-07-15 03:20:00|||||||||451
1752549900000|2025-07-15 03:25:00|10813.5|10811.5|10813.1|10811.1|10813.5|10811.5|10813.1|10811.1|184
1752550200000|2025-07-15 03:30:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|429
1752550500000|2025-07-15 03:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|274
1752550800000|2025-07-15 03:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|94
1752551100000|2025-07-15 03:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|148
1752551400000|2025-07-15 03:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|109
1752551700000|2025-07-15 03:55:00|||||||||70
1752552000000|2025-07-15 04:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|34
1752552300000|2025-07-15 04:05:00|||||||||2
1752552600000|2025-07-15 04:10:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|68
1752552900000|2025-07-15 04:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|185
1752553200000|2025-07-15 04:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|67
1752553500000|2025-07-15 04:25:00|||||||||9
1752553800000|2025-07-15 04:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|183
1752554100000|2025-07-15 04:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|152
1752554400000|2025-07-15 04:40:00|||||||||7
1752554700000|2025-07-15 04:45:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|139
1752555000000|2025-07-15 04:50:00|||||||||301
1752555300000|2025-07-15 04:55:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|119
1752555600000|2025-07-15 05:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|172
1752555900000|2025-07-15 05:05:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|169
1752556200000|2025-07-15 05:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|247
1752556500000|2025-07-15 05:15:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|341
1752556800000|2025-07-15 05:20:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|512
1752557100000|2025-07-15 05:25:00|10811.2|10809.2|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|265
1752557400000|2025-07-15 05:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|96
1752557700000|2025-07-15 05:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|261
1752558000000|2025-07-15 05:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|279
1752558300000|2025-07-15 05:45:00|||||||||192
1752558600000|2025-07-15 05:50:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|626
1752558900000|2025-07-15 05:55:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|638
1752559200000|2025-07-15 06:00:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|83
1752559500000|2025-07-15 06:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|551
1752559800000|2025-07-15 06:10:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|328
1752560100000|2025-07-15 06:15:00|10814.3|10812.3|10812.3|10810.3|10814.7|10812.7|10812.3|10810.3|1092
1752560400000|2025-07-15 06:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|742
1752560700000|2025-07-15 06:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|801
1752561000000|2025-07-15 06:30:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|1723
1752561300000|2025-07-15 06:35:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|1214
1752561600000|2025-07-15 06:40:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|263
1752561900000|2025-07-15 06:45:00|10814.3|10812.3|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|4701
1752562200000|2025-07-15 06:50:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|535
1752562500000|2025-07-15 06:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|653
1752562800000|2025-07-15 07:00:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|1523
1752563100000|2025-07-15 07:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|761
1752563400000|2025-07-15 07:10:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|666
1752563700000|2025-07-15 07:15:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|589
1752564000000|2025-07-15 07:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1976
1752564300000|2025-07-15 07:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1146
1752564600000|2025-07-15 07:30:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1401
1752564900000|2025-07-15 07:35:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|4401
1752565200000|2025-07-15 07:40:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1140
1752565500000|2025-07-15 07:45:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|1256
1752565800000|2025-07-15 07:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1354
1752566100000|2025-07-15 07:55:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1094
1752566400000|2025-07-15 08:00:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1378
1752566700000|2025-07-15 08:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|762
1752567000000|2025-07-15 08:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1253
1752567300000|2025-07-15 08:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|589
1752567600000|2025-07-15 08:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|582
1752567900000|2025-07-15 08:25:00|||||||||1157
1752568200000|2025-07-15 08:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|767
1752568500000|2025-07-15 08:35:00|||||||||738
1752568800000|2025-07-15 08:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|960
1752569100000|2025-07-15 08:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1093
1752569400000|2025-07-15 08:50:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|640
1752569700000|2025-07-15 08:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|511
1752570000000|2025-07-15 09:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|1279
1752570300000|2025-07-15 09:05:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|828
1752570600000|2025-07-15 09:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|523
1752570900000|2025-07-15 09:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1371
1752571200000|2025-07-15 09:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|900
1752571500000|2025-07-15 09:25:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|520
1752571800000|2025-07-15 09:30:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|689
1752572100000|2025-07-15 09:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|530
1752572400000|2025-07-15 09:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1514
1752572700000|2025-07-15 09:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|865
1752573000000|2025-07-15 09:50:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1314
1752573300000|2025-07-15 09:55:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|108
1752573600000|2025-07-15 10:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|691
1752573900000|2025-07-15 10:05:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|555
1752574200000|2025-07-15 10:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|272
1752574500000|2025-07-15 10:15:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1561
1752574800000|2025-07-15 10:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1184
1752575100000|2025-07-15 10:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1470
1752575400000|2025-07-15 10:30:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|4446
1752575700000|2025-07-15 10:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|994
1752576000000|2025-07-15 10:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|975
1752576300000|2025-07-15 10:45:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|802
1752576600000|2025-07-15 10:50:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|1153
1752576900000|2025-07-15 10:55:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|914
1752577200000|2025-07-15 11:00:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1784
1752577500000|2025-07-15 11:05:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10810.8|10808.8|5026
1752577800000|2025-07-15 11:10:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|2848
1752578100000|2025-07-15 11:15:00|10811.5|10809.5|10807.6|10805.6|10811.5|10809.5|10806.9|10804.9|4242
1752578400000|2025-07-15 11:20:00|10806.9|10804.9|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|3382
1752578700000|2025-07-15 11:25:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1738
1752579000000|2025-07-15 11:30:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|4849
1752579300000|2025-07-15 11:35:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|532
1752579600000|2025-07-15 11:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|2844
1752579900000|2025-07-15 11:45:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|688
1752580200000|2025-07-15 11:50:00|10808.8|10806.8|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|2389
1752580500000|2025-07-15 11:55:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|4055
1752580800000|2025-07-15 12:00:00|10806.1|10804.1|10807.6|10805.6|10809.2|10807.2|10806.1|10804.1|7756
1752581100000|2025-07-15 12:05:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|3917
1752581400000|2025-07-15 12:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.1|10804.1|4648
1752581700000|2025-07-15 12:15:00|10806.9|10804.9|10804.5|10802.5|10807.6|10805.6|10804.5|10802.5|3209
1752582000000|2025-07-15 12:20:00|10803.7|10801.7|10804.5|10802.5|10806.1|10804.1|10803|10801|5992
1752582300000|2025-07-15 12:25:00|10805.3|10803.3|10807.3|10805.3|10807.6|10805.6|10804.5|10802.5|8066
1752582600000|2025-07-15 12:30:00|10808|10806|10823.3|10821.3|10824|10822|10808|10806|26494
1752582900000|2025-07-15 12:35:00|10822.5|10820.5|10809.2|10807.2|10822.9|10820.9|10809.2|10807.2|20937
1752583200000|2025-07-15 12:40:00|10810|10808|10812.3|10810.3|10813.1|10811.1|10810|10808|10672
1752583500000|2025-07-15 12:45:00|10812.7|10810.7|10812.3|10810.3|10813.1|10811.1|10808.4|10806.4|9258
1752583800000|2025-07-15 12:50:00|10813.1|10811.1|10819.4|10817.4|10820.1|10818.1|10813.1|10811.1|7621
1752584100000|2025-07-15 12:55:00|10820.1|10818.1|10820.9|10818.9|10824|10822|10820.1|10818.1|9517
1752584400000|2025-07-15 13:00:00|10821.7|10819.7|10817.8|10815.8|10821.7|10819.7|10817|10815|9123
1752584700000|2025-07-15 13:05:00|10818.6|10816.6|10816.2|10814.2|10820.1|10818.1|10816.2|10814.2|3531
1752585000000|2025-07-15 13:10:00|10815.5|10813.5|10816.2|10814.2|10817.4|10815.4|10814.7|10812.7|6790
1752585300000|2025-07-15 13:15:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.1|10811.1|4767
1752585600000|2025-07-15 13:20:00|10814.7|10812.7|10818.6|10816.6|10819.4|10817.4|10813.9|10811.9|3992
1752585900000|2025-07-15 13:25:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10816.2|10814.2|3558
1752586200000|2025-07-15 13:30:00|10816.2|10814.2|10810.8|10808.8|10817|10815|10810.8|10808.8|8648
1752586500000|2025-07-15 13:35:00|10810|10808|10805.3|10803.3|10810|10808|10805.3|10803.3|9415
1752586800000|2025-07-15 13:40:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10804.5|10802.5|6071
1752587100000|2025-07-15 13:45:00|10806.9|10804.9|10808.4|10806.4|10810|10808|10806.1|10804.1|7964
1752587400000|2025-07-15 13:50:00|10807.6|10805.6|10804.5|10802.5|10808.4|10806.4|10804.5|10802.5|4006
1752587700000|2025-07-15 13:55:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10801.4|10799.4|6043
1752588000000|2025-07-15 14:00:00|10801.4|10799.4|10795.1|10793.1|10801.4|10799.4|10795.1|10793.1|13415
1752588300000|2025-07-15 14:05:00|10794.4|10792.4|10795.9|10793.9|10798.3|10796.3|10793.6|10791.6|10550
1752588600000|2025-07-15 14:10:00|10795.1|10793.1|10796.7|10794.7|10796.7|10794.7|10794.4|10792.4|7483
1752588900000|2025-07-15 14:15:00|10795.9|10793.9|10792.8|10790.8|10796.7|10794.7|10791.2|10789.2|6581
1752589200000|2025-07-15 14:20:00|10792|10790|10792|10790|10795.1|10793.1|10791.2|10789.2|5436
1752589500000|2025-07-15 14:25:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|5196
1752589800000|2025-07-15 14:30:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10789.7|10787.7|7172
1752590100000|2025-07-15 14:35:00|10789.7|10787.7|10793.6|10791.6|10793.6|10791.6|10789.7|10787.7|5034
1752590400000|2025-07-15 14:40:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4995
1752590700000|2025-07-15 14:45:00|10792|10790|10792.8|10790.8|10792.8|10790.8|10789.7|10787.7|7541
1752591000000|2025-07-15 14:50:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|12044
1752591300000|2025-07-15 14:55:00|10791.2|10789.2|10792|10790|10792|10790|10789.7|10787.7|10134
1752591600000|2025-07-15 15:00:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|4124
1752591900000|2025-07-15 15:05:00|10791.2|10789.2|10790.5|10788.5|10792|10790|10789.7|10787.7|4098
1752592200000|2025-07-15 15:10:00|10789.7|10787.7|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|4661
1752592500000|2025-07-15 15:15:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3886
1752592800000|2025-07-15 15:20:00|10788.9|10786.9|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|5442
1752593100000|2025-07-15 15:25:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|5873
1752593400000|2025-07-15 15:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|4845
1752593700000|2025-07-15 15:35:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10786.5|10784.5|4630
1752594000000|2025-07-15 15:40:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|3733
1752594300000|2025-07-15 15:45:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10789.7|10787.7|6450
1752594600000|2025-07-15 15:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|4716
1752594900000|2025-07-15 15:55:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|4319
1752595200000|2025-07-15 16:00:00|10792|10790|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|2932
1752595500000|2025-07-15 16:05:00|10792|10790|10790.5|10788.5|10792|10790|10790.5|10788.5|1304
1752595800000|2025-07-15 16:10:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10788.9|10786.9|3368
1752596100000|2025-07-15 16:15:00|10790.5|10788.5|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|2764
1752596400000|2025-07-15 16:20:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|2429
1752596700000|2025-07-15 16:25:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|2368
1752597000000|2025-07-15 16:30:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|3351
1752597300000|2025-07-15 16:35:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|4860
1752597600000|2025-07-15 16:40:00|10786.9|10784.9|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|5988
1752597900000|2025-07-15 16:45:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1844
1752598200000|2025-07-15 16:50:00|10786.9|10784.9|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2150
1752598500000|2025-07-15 16:55:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785.8|10783.8|1472
1752598800000|2025-07-15 17:00:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|6110
1752599100000|2025-07-15 17:05:00|10786.5|10784.5|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2164
1752599400000|2025-07-15 17:10:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|1227
1752599700000|2025-07-15 17:15:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1052
1752600000000|2025-07-15 17:20:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|4861
1752600300000|2025-07-15 17:25:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|2349
1752600600000|2025-07-15 17:30:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|4158
1752600900000|2025-07-15 17:35:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|1070
1752601200000|2025-07-15 17:40:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|3599
1752601500000|2025-07-15 17:45:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10785|10783|2422
1752601800000|2025-07-15 17:50:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1188
1752602100000|2025-07-15 17:55:00|10785|10783|10785|10783|10785|10783|10785|10783|2454
1752602400000|2025-07-15 18:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10784.2|10782.2|3878
1752602700000|2025-07-15 18:05:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|778
1752603000000|2025-07-15 18:10:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1603
1752603300000|2025-07-15 18:15:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|4443
1752603600000|2025-07-15 18:20:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|579
1752603900000|2025-07-15 18:25:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|1668
1752604200000|2025-07-15 18:30:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1412
1752604500000|2025-07-15 18:35:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1412
1752604800000|2025-07-15 18:40:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|982
1752605100000|2025-07-15 18:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2103
1752605400000|2025-07-15 18:50:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|5020
1752605700000|2025-07-15 18:55:00|10785.8|10783.8|10785|10783|10786.5|10784.5|10784.2|10782.2|3319
1752606000000|2025-07-15 19:00:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|3806
1752606300000|2025-07-15 19:05:00|10785.8|10783.8|10785|10783|10785.8|10783.8|10785|10783|1216
1752606600000|2025-07-15 19:10:00|10784.2|10782.2|10785|10783|10785|10783|10784.2|10782.2|3181
1752606900000|2025-07-15 19:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|1321
1752607200000|2025-07-15 19:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|2082
1752607500000|2025-07-15 19:25:00|||||||||611
1752607800000|2025-07-15 19:30:00|||||||||504
1752608100000|2025-07-15 19:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|3782
1752608400000|2025-07-15 19:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1455
1752608700000|2025-07-15 19:45:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|2672
1752609000000|2025-07-15 19:50:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|2841
1752609300000|2025-07-15 19:55:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|4636
1752609600000|2025-07-15 20:00:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|6718
1752609900000|2025-07-15 20:05:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|445
1752610200000|2025-07-15 20:10:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10785.8|10783.8|1726
1752610500000|2025-07-15 20:15:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1247
1752610800000|2025-07-15 20:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|970
1752611100000|2025-07-15 20:25:00|||||||||1934
1752611400000|2025-07-15 20:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|2608
1752611700000|2025-07-15 20:35:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|2070
1752612000000|2025-07-15 20:40:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10785|10783|1022
1752612300000|2025-07-15 20:45:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1403
1752612600000|2025-07-15 20:50:00|10787.3|10785.3|10788.5|10786.5|10788.5|10786.5|10786.5|10784.5|4601
1752612900000|2025-07-15 20:55:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10788.1|10786.1|4531
1752616800000|2025-07-15 22:00:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|324
1752617100000|2025-07-15 22:05:00|||||||||24
1752617400000|2025-07-15 22:10:00|||||||||51
1752617700000|2025-07-15 22:15:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|905
1752618000000|2025-07-15 22:20:00|||||||||161
1752618300000|2025-07-15 22:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|357
1752618600000|2025-07-15 22:30:00|10788.1|10786.1|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|369
1752618900000|2025-07-15 22:35:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|166
1752619200000|2025-07-15 22:40:00|||||||||824
1752619500000|2025-07-15 22:45:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|474
1752619800000|2025-07-15 22:50:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|231
1752620100000|2025-07-15 22:55:00|||||||||32
1752620400000|2025-07-15 23:00:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|110
1752620700000|2025-07-15 23:05:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|1294
1752621000000|2025-07-15 23:10:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|130
1752621300000|2025-07-15 23:15:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|275
1752621600000|2025-07-15 23:20:00|10785.8|10783.8|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|264
1752621900000|2025-07-15 23:25:00|||||||||18
1752622200000|2025-07-15 23:30:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|187
1752622500000|2025-07-15 23:35:00|||||||||39
1752622800000|2025-07-15 23:40:00|10786.2|10784.2|10786.2|10784.2|10786.2|10784.2|10786.2|10784.2|8
1752623100000|2025-07-15 23:45:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|44
1752623400000|2025-07-15 23:50:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|361
1752623700000|2025-07-15 23:55:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10785.8|10783.8|149
1752624000000|2025-07-16 00:00:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|860
1752624300000|2025-07-16 00:05:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|402
1752624600000|2025-07-16 00:10:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10785|10783|1123
1752624900000|2025-07-16 00:15:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1343
1752625200000|2025-07-16 00:20:00|10785.4|10783.4|10785.8|10783.8|10785.8|10783.8|10785|10783|509
1752625500000|2025-07-16 00:25:00|10786.5|10784.5|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|1154
1752625800000|2025-07-16 00:30:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|54
1752626100000|2025-07-16 00:35:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|826
1752626400000|2025-07-16 00:40:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|305
1752626700000|2025-07-16 00:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|988
1752627000000|2025-07-16 00:50:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|413
1752627300000|2025-07-16 00:55:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|1470
1752627600000|2025-07-16 01:00:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|341
1752627900000|2025-07-16 01:05:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|473
1752628200000|2025-07-16 01:10:00|10788.1|10786.1|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|540
1752628500000|2025-07-16 01:15:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|2053
1752628800000|2025-07-16 01:20:00|||||||||4817
1752629100000|2025-07-16 01:25:00|||||||||461
1752629400000|2025-07-16 01:30:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|4047
1752629700000|2025-07-16 01:35:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1162
1752630000000|2025-07-16 01:40:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|241
1752630300000|2025-07-16 01:45:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|947
1752630600000|2025-07-16 01:50:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|170
1752630900000|2025-07-16 01:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|48
1752631200000|2025-07-16 02:00:00|10789.3|10787.3|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|423
1752631500000|2025-07-16 02:05:00|||||||||41
1752631800000|2025-07-16 02:10:00|||||||||8
1752632100000|2025-07-16 02:15:00|||||||||47
1752632400000|2025-07-16 02:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|698
1752632700000|2025-07-16 02:25:00|||||||||95
1752633000000|2025-07-16 02:30:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|1219
1752633300000|2025-07-16 02:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|337
1752633600000|2025-07-16 02:40:00|||||||||2148
1752633900000|2025-07-16 02:45:00|||||||||51
1752634200000|2025-07-16 02:50:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|854
1752634500000|2025-07-16 02:55:00|||||||||115
1752634800000|2025-07-16 03:00:00|10791.2|10789.2|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|410
1752635100000|2025-07-16 03:05:00|10790.8|10788.8|10791.2|10789.2|10791.2|10789.2|10790.8|10788.8|14
1752635400000|2025-07-16 03:10:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|180
1752635700000|2025-07-16 03:15:00|10790.5|10788.5|10790.8|10788.8|10791.2|10789.2|10790.5|10788.5|207
1752636000000|2025-07-16 03:20:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|314
1752636300000|2025-07-16 03:25:00|10790.8|10788.8|10790.5|10788.5|10790.8|10788.8|10790.5|10788.5|352
1752636600000|2025-07-16 03:30:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|487
1752636900000|2025-07-16 03:35:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.1|10786.1|237
1752637200000|2025-07-16 03:40:00|||||||||27
1752637500000|2025-07-16 03:45:00|||||||||107
1752637800000|2025-07-16 03:50:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|49
1752638100000|2025-07-16 03:55:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|641
1752638400000|2025-07-16 04:00:00|10788.9|10786.9|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|440
1752638700000|2025-07-16 04:05:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|62
1752639000000|2025-07-16 04:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|416
1752639300000|2025-07-16 04:15:00|||||||||125
1752639600000|2025-07-16 04:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|67
1752639900000|2025-07-16 04:25:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|57
1752640200000|2025-07-16 04:30:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|420
1752640500000|2025-07-16 04:35:00|||||||||61
1752640800000|2025-07-16 04:40:00|||||||||10
1752641100000|2025-07-16 04:45:00|||||||||54
1752641400000|2025-07-16 04:50:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|178
1752641700000|2025-07-16 04:55:00|||||||||2
1752642000000|2025-07-16 05:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10790.5|10788.5|222
1752642300000|2025-07-16 05:05:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|271
1752642600000|2025-07-16 05:10:00|||||||||34
1752642900000|2025-07-16 05:15:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|69
1752643200000|2025-07-16 05:20:00|||||||||14
1752643500000|2025-07-16 05:25:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|3681
1752643800000|2025-07-16 05:30:00|||||||||4
1752644100000|2025-07-16 05:35:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10791.2|10789.2|1122
1752644400000|2025-07-16 05:40:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|680
1752644700000|2025-07-16 05:45:00|10792|10790|10792|10790|10792|10790|10791.2|10789.2|202
1752645000000|2025-07-16 05:50:00|10792.8|10790.8|10792.8|10790.8|10792.8|10790.8|10792|10790|425
1752645300000|2025-07-16 05:55:00|10792|10790|10791.2|10789.2|10792|10790|10791.2|10789.2|859
1752645600000|2025-07-16 06:00:00|10790.5|10788.5|10788.9|10786.9|10791.2|10789.2|10788.9|10786.9|2249
1752645900000|2025-07-16 06:05:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|512
1752646200000|2025-07-16 06:10:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|182
1752646500000|2025-07-16 06:15:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|332
1752646800000|2025-07-16 06:20:00|10790.5|10788.5|10792|10790|10792|10790|10790.5|10788.5|363
1752647100000|2025-07-16 06:25:00|10791.2|10789.2|10791.2|10789.2|10792|10790|10791.2|10789.2|1713
1752647400000|2025-07-16 06:30:00|10790.5|10788.5|10791.2|10789.2|10792|10790|10790.5|10788.5|700
1752647700000|2025-07-16 06:35:00|10790.5|10788.5|10792|10790|10792|10790|10790.5|10788.5|448
1752648000000|2025-07-16 06:40:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|1360
1752648300000|2025-07-16 06:45:00|||||||||466
1752648600000|2025-07-16 06:50:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|774
1752648900000|2025-07-16 06:55:00|10789.3|10787.3|10788.9|10786.9|10789.3|10787.3|10788.9|10786.9|1219
1752649200000|2025-07-16 07:00:00|10788.1|10786.1|10789.7|10787.7|10789.7|10787.7|10788.1|10786.1|3447
1752649500000|2025-07-16 07:05:00|10790.5|10788.5|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|849
1752649800000|2025-07-16 07:10:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|1314
1752650100000|2025-07-16 07:15:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|2615
1752650400000|2025-07-16 07:20:00|10789.7|10787.7|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|5280
1752650700000|2025-07-16 07:25:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10786.5|10784.5|854
1752651000000|2025-07-16 07:30:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|497
1752651300000|2025-07-16 07:35:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785.8|10783.8|4719
1752651600000|2025-07-16 07:40:00|10785|10783|10786.5|10784.5|10786.5|10784.5|10785|10783|1705
1752651900000|2025-07-16 07:45:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|1088
1752652200000|2025-07-16 07:50:00|10785|10783|10784.2|10782.2|10785|10783|10784.2|10782.2|4717
1752652500000|2025-07-16 07:55:00|10785|10783|10785.8|10783.8|10785.8|10783.8|10785|10783|521
1752652800000|2025-07-16 08:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10785|10783|1668
1752653100000|2025-07-16 08:05:00|10787.3|10785.3|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|4315
1752653400000|2025-07-16 08:10:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|1001
1752653700000|2025-07-16 08:15:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|4312
1752654000000|2025-07-16 08:20:00|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|10786.5|10784.5|142
1752654300000|2025-07-16 08:25:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|133
1752654600000|2025-07-16 08:30:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10786.5|10784.5|1151
1752654900000|2025-07-16 08:35:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1051
1752655200000|2025-07-16 08:40:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|2154
1752655500000|2025-07-16 08:45:00|10787.7|10785.7|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|1545
1752655800000|2025-07-16 08:50:00|||||||||325
1752656100000|2025-07-16 08:55:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|426
1752656400000|2025-07-16 09:00:00|10786.5|10784.5|10786.5|10784.5|10787.3|10785.3|10785.8|10783.8|5921
1752656700000|2025-07-16 09:05:00|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|10787.3|10785.3|1254
1752657000000|2025-07-16 09:10:00|10786.5|10784.5|10788.1|10786.1|10788.9|10786.9|10786.5|10784.5|1305
1752657300000|2025-07-16 09:15:00|10788.9|10786.9|10788.1|10786.1|10788.9|10786.9|10788.1|10786.1|279
1752657600000|2025-07-16 09:20:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|382
1752657900000|2025-07-16 09:25:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|534
1752658200000|2025-07-16 09:30:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|293
1752658500000|2025-07-16 09:35:00|10791.2|10789.2|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|476
1752658800000|2025-07-16 09:40:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|953
1752659100000|2025-07-16 09:45:00|||||||||141
1752659400000|2025-07-16 09:50:00|||||||||1076
1752659700000|2025-07-16 09:55:00|10791.2|10789.2|10789.7|10787.7|10791.2|10789.2|10789.7|10787.7|596
1752660000000|2025-07-16 10:00:00|10788.9|10786.9|10789.7|10787.7|10789.7|10787.7|10788.9|10786.9|368
1752660300000|2025-07-16 10:05:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|649
1752660600000|2025-07-16 10:10:00|10789.7|10787.7|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|196
1752660900000|2025-07-16 10:15:00|||||||||353
1752661200000|2025-07-16 10:20:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|828
1752661500000|2025-07-16 10:25:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|844
1752661800000|2025-07-16 10:30:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|434
1752662100000|2025-07-16 10:35:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10788.9|10786.9|474
1752662400000|2025-07-16 10:40:00|10789.7|10787.7|10789.7|10787.7|10790.5|10788.5|10789.7|10787.7|299
1752662700000|2025-07-16 10:45:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|242
1752663000000|2025-07-16 10:50:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10788.9|10786.9|368
1752663300000|2025-07-16 10:55:00|10788.1|10786.1|10788.1|10786.1|10788.9|10786.9|10787.3|10785.3|3026
1752663600000|2025-07-16 11:00:00|10787.3|10785.3|10791.2|10789.2|10791.2|10789.2|10787.3|10785.3|1470
1752663900000|2025-07-16 11:05:00|10790.5|10788.5|10790.5|10788.5|10790.5|10788.5|10789.7|10787.7|662
1752664200000|2025-07-16 11:10:00|10789.7|10787.7|10791.2|10789.2|10791.2|10789.2|10789.7|10787.7|851
1752664500000|2025-07-16 11:15:00|10792|10790|10789.7|10787.7|10792.8|10790.8|10789.7|10787.7|3156
1752664800000|2025-07-16 11:20:00|10788.9|10786.9|10787.3|10785.3|10788.9|10786.9|10787.3|10785.3|1439
1752665100000|2025-07-16 11:25:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10786.5|10784.5|1731
1752665400000|2025-07-16 11:30:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10787.3|10785.3|13292
1752665700000|2025-07-16 11:35:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|2179
1752666000000|2025-07-16 11:40:00|10787.3|10785.3|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|1027
1752666300000|2025-07-16 11:45:00|10788.1|10786.1|10787.3|10785.3|10788.1|10786.1|10787.3|10785.3|888
1752666600000|2025-07-16 11:50:00|10788.1|10786.1|10789.7|10787.7|10790.5|10788.5|10787.3|10785.3|1550
1752666900000|2025-07-16 11:55:00|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|10788.9|10786.9|1440
1752667200000|2025-07-16 12:00:00|10789.7|10787.7|10788.1|10786.1|10790.5|10788.5|10788.1|10786.1|1602
1752667500000|2025-07-16 12:05:00|10788.9|10786.9|10789.7|10787.7|10790.5|10788.5|10788.9|10786.9|1259
1752667800000|2025-07-16 12:10:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|1670
1752668100000|2025-07-16 12:15:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10788.9|10786.9|1680
1752668400000|2025-07-16 12:20:00|10789.7|10787.7|10789.7|10787.7|10789.7|10787.7|10787.3|10785.3|6627
1752668700000|2025-07-16 12:25:00|10788.9|10786.9|10789.3|10787.3|10790.5|10788.5|10788.9|10786.9|4164
1752669000000|2025-07-16 12:30:00|10788.9|10786.9|10800.6|10798.6|10801.4|10799.4|10788.9|10786.9|24042
1752669300000|2025-07-16 12:35:00|10799.8|10797.8|10798.3|10796.3|10803|10801|10798.3|10796.3|8779
1752669600000|2025-07-16 12:40:00|10797.5|10795.5|10799|10797|10800.6|10798.6|10797.5|10795.5|8710
1752669900000|2025-07-16 12:45:00|10798.3|10796.3|10799|10797|10800.6|10798.6|10798.3|10796.3|4807
1752670200000|2025-07-16 12:50:00|10798.3|10796.3|10797.5|10795.5|10798.3|10796.3|10794.4|10792.4|4209
1752670500000|2025-07-16 12:55:00|10796.7|10794.7|10795.1|10793.1|10796.7|10794.7|10794.4|10792.4|3692
1752670800000|2025-07-16 13:00:00|10794.4|10792.4|10795.9|10793.9|10795.9|10793.9|10792.8|10790.8|4201
1752671100000|2025-07-16 13:05:00|10795.1|10793.1|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|3664
1752671400000|2025-07-16 13:10:00|10798.3|10796.3|10796.7|10794.7|10798.3|10796.3|10795.9|10793.9|1953
1752671700000|2025-07-16 13:15:00|10797.5|10795.5|10796.7|10794.7|10797.5|10795.5|10795.1|10793.1|9119
1752672000000|2025-07-16 13:20:00|10797.5|10795.5|10799|10797|10799.8|10797.8|10796.7|10794.7|5375
1752672300000|2025-07-16 13:25:00|10799.8|10797.8|10795.9|10793.9|10799.8|10797.8|10795.9|10793.9|10995
1752672600000|2025-07-16 13:30:00|10796.7|10794.7|10796.7|10794.7|10798.3|10796.3|10795.1|10793.1|3302
1752672900000|2025-07-16 13:35:00|10797.5|10795.5|10799|10797|10799|10797|10795.9|10793.9|4792
1752673200000|2025-07-16 13:40:00|10799.8|10797.8|10800.6|10798.6|10802.2|10800.2|10799|10797|3083
1752673500000|2025-07-16 13:45:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799.8|10797.8|2401
1752673800000|2025-07-16 13:50:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10799|10797|2378
1752674100000|2025-07-16 13:55:00|10799.8|10797.8|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|2415
1752674400000|2025-07-16 14:00:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|4019
1752674700000|2025-07-16 14:05:00|10801.4|10799.4|10803|10801|10803.7|10801.7|10801.4|10799.4|4496
1752675000000|2025-07-16 14:10:00|10802.2|10800.2|10803|10801|10803|10801|10800.6|10798.6|3294
1752675300000|2025-07-16 14:15:00|10802.2|10800.2|10803.7|10801.7|10804.5|10802.5|10802.2|10800.2|3067
1752675600000|2025-07-16 14:20:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|2770
1752675900000|2025-07-16 14:25:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|3713
1752676200000|2025-07-16 14:30:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10803|10801|2379
1752676500000|2025-07-16 14:35:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|2949
1752676800000|2025-07-16 14:40:00|10808.4|10806.4|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|2763
1752677100000|2025-07-16 14:45:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10805.3|10803.3|3733
1752677400000|2025-07-16 14:50:00|10804.5|10802.5|10804.5|10802.5|10808.4|10806.4|10803.7|10801.7|10964
1752677700000|2025-07-16 14:55:00|10805.3|10803.3|10809.2|10807.2|10810.8|10808.8|10804.5|10802.5|22577
1752678000000|2025-07-16 15:00:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10805.3|10803.3|11941
1752678300000|2025-07-16 15:05:00|10808.4|10806.4|10810|10808|10810|10808|10806.1|10804.1|6200
1752678600000|2025-07-16 15:10:00|10810.8|10808.8|10809.2|10807.2|10812.3|10810.3|10808.4|10806.4|9910
1752678900000|2025-07-16 15:15:00|10810|10808|10810.8|10808.8|10818.6|10816.6|10808.4|10806.4|24991
1752679200000|2025-07-16 15:20:00|10810|10808|10806.9|10804.9|10812.3|10810.3|10806.1|10804.1|20900
1752679500000|2025-07-16 15:25:00|10807.6|10805.6|10809.2|10807.2|10812.3|10810.3|10806.9|10804.9|17892
1752679800000|2025-07-16 15:30:00|10810|10808|10810.8|10808.8|10815.5|10813.5|10806.1|10804.1|22231
1752680100000|2025-07-16 15:35:00|10810|10808|10812.3|10810.3|10815.5|10813.5|10808.4|10806.4|13646
1752680400000|2025-07-16 15:40:00|10811.5|10809.5|10810.8|10808.8|10814.7|10812.7|10808.4|10806.4|11861
1752680700000|2025-07-16 15:45:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10806.1|10804.1|7756
1752681000000|2025-07-16 15:50:00|10809.2|10807.2|10806.1|10804.1|10810|10808|10805.3|10803.3|8974
1752681300000|2025-07-16 15:55:00|10805.3|10803.3|10801.4|10799.4|10807.6|10805.6|10799|10797|21903
1752681600000|2025-07-16 16:00:00|10802.2|10800.2|10803|10801|10803.7|10801.7|10798.3|10796.3|14705
1752681900000|2025-07-16 16:05:00|10802.2|10800.2|10805.3|10803.3|10806.9|10804.9|10801.4|10799.4|6601
1752682200000|2025-07-16 16:10:00|10806.1|10804.1|10805.3|10803.3|10806.9|10804.9|10804.5|10802.5|9932
1752682500000|2025-07-16 16:15:00|10804.5|10802.5|10806.1|10804.1|10807.6|10805.6|10804.5|10802.5|3376
1752682800000|2025-07-16 16:20:00|10805.3|10803.3|10802.2|10800.2|10806.1|10804.1|10801.4|10799.4|3848
1752683100000|2025-07-16 16:25:00|10803|10801|10804.5|10802.5|10805.3|10803.3|10803|10801|5080
1752683400000|2025-07-16 16:30:00|10803.7|10801.7|10805.3|10803.3|10807.6|10805.6|10803.7|10801.7|2937
1752683700000|2025-07-16 16:35:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1915
1752684000000|2025-07-16 16:40:00|10803.7|10801.7|10803|10801|10806.1|10804.1|10802.2|10800.2|2409
1752684300000|2025-07-16 16:45:00|10802.2|10800.2|10805.3|10803.3|10806.1|10804.1|10802.2|10800.2|2729
1752684600000|2025-07-16 16:50:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803|10801|1779
1752684900000|2025-07-16 16:55:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|2131
1752685200000|2025-07-16 17:00:00|10805.3|10803.3|10806.9|10804.9|10807.6|10805.6|10803.7|10801.7|1444
1752685500000|2025-07-16 17:05:00|10806.1|10804.1|10810|10808|10810|10808|10805.3|10803.3|3222
1752685800000|2025-07-16 17:10:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810|10808|2249
1752686100000|2025-07-16 17:15:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|5010
1752686400000|2025-07-16 17:20:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2383
1752686700000|2025-07-16 17:25:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1607
1752687000000|2025-07-16 17:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2049
1752687300000|2025-07-16 17:35:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|983
1752687600000|2025-07-16 17:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1840
1752687900000|2025-07-16 17:45:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|3777
1752688200000|2025-07-16 17:50:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|2824
1752688500000|2025-07-16 17:55:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|1328
1752688800000|2025-07-16 18:00:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.9|10811.9|3815
1752689100000|2025-07-16 18:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2325
1752689400000|2025-07-16 18:10:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|5493
1752689700000|2025-07-16 18:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2799
1752690000000|2025-07-16 18:20:00|10813.9|10811.9|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|1701
1752690300000|2025-07-16 18:25:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|3986
1752690600000|2025-07-16 18:30:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|4870
1752690900000|2025-07-16 18:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1435
1752691200000|2025-07-16 18:40:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|904
1752691500000|2025-07-16 18:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2076
1752691800000|2025-07-16 18:50:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1315
1752692100000|2025-07-16 18:55:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|5948
1752692400000|2025-07-16 19:00:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|2731
1752692700000|2025-07-16 19:05:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|1936
1752693000000|2025-07-16 19:10:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2095
1752693300000|2025-07-16 19:15:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1715
1752693600000|2025-07-16 19:20:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2418
1752693900000|2025-07-16 19:25:00|||||||||828
1752694200000|2025-07-16 19:30:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|3079
1752694500000|2025-07-16 19:35:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1146
1752694800000|2025-07-16 19:40:00|||||||||640
1752695100000|2025-07-16 19:45:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2697
1752695400000|2025-07-16 19:50:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2527
1752695700000|2025-07-16 19:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|4442
1752696000000|2025-07-16 20:00:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|2194
1752696300000|2025-07-16 20:05:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|2638
1752696600000|2025-07-16 20:10:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|801
1752696900000|2025-07-16 20:15:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1499
1752697200000|2025-07-16 20:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|392
1752697500000|2025-07-16 20:25:00|||||||||992
1752697800000|2025-07-16 20:30:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|4011
1752698100000|2025-07-16 20:35:00|10810.8|10808.8|10809.2|10807.2|10811.5|10809.5|10809.2|10807.2|4183
1752698400000|2025-07-16 20:40:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|3426
1752698700000|2025-07-16 20:45:00|10809.2|10807.2|10810|10808|10810.8|10808.8|10809.2|10807.2|2709
1752699000000|2025-07-16 20:50:00|10810.8|10808.8|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|1123
1752699300000|2025-07-16 20:55:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|1396
1752703200000|2025-07-16 22:00:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|335
1752703500000|2025-07-16 22:05:00|10811.5|10809.5|10811.2|10809.2|10811.5|10809.5|10811.2|10809.2|190
1752703800000|2025-07-16 22:10:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|21
1752704100000|2025-07-16 22:15:00|10812.3|10810.3|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|384
1752704400000|2025-07-16 22:20:00|10810|10808|10810.4|10808.4|10810.4|10808.4|10810|10808|49
1752704700000|2025-07-16 22:25:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|155
1752705000000|2025-07-16 22:30:00|10810|10808|10810|10808|10810.8|10808.8|10809.2|10807.2|437
1752705300000|2025-07-16 22:35:00|10809.6|10807.6|10810|10808|10810|10808|10809.2|10807.2|206
1752705600000|2025-07-16 22:40:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|144
1752705900000|2025-07-16 22:45:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|199
1752706200000|2025-07-16 22:50:00|||||||||2
1752706500000|2025-07-16 22:55:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|320
1752706800000|2025-07-16 23:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|305
1752707100000|2025-07-16 23:05:00|10810.4|10808.4|10810.8|10808.8|10810.8|10808.8|10810|10808|148
1752707400000|2025-07-16 23:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|134
1752707700000|2025-07-16 23:15:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|45
1752708000000|2025-07-16 23:20:00|10810|10808|10809.2|10807.2|10810.8|10808.8|10809.2|10807.2|592
1752708300000|2025-07-16 23:25:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|337
1752708600000|2025-07-16 23:30:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|437
1752708900000|2025-07-16 23:35:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|804
1752709200000|2025-07-16 23:40:00|10808|10806|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|895
1752709500000|2025-07-16 23:45:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|998
1752709800000|2025-07-16 23:50:00|||||||||51
1752710100000|2025-07-16 23:55:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|250
1752710400000|2025-07-17 00:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|691
1752710700000|2025-07-17 00:05:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1219
1752711000000|2025-07-17 00:10:00|10808.8|10806.8|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|260
1752711300000|2025-07-17 00:15:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.9|10804.9|231
1752711600000|2025-07-17 00:20:00|10807.3|10805.3|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|223
1752711900000|2025-07-17 00:25:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|252
1752712200000|2025-07-17 00:30:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|288
1752712500000|2025-07-17 00:35:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|526
1752712800000|2025-07-17 00:40:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|170
1752713100000|2025-07-17 00:45:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|872
1752713400000|2025-07-17 00:50:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|422
1752713700000|2025-07-17 00:55:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|454
1752714000000|2025-07-17 01:00:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|1007
1752714300000|2025-07-17 01:05:00|10805.7|10803.7|10804.5|10802.5|10806.1|10804.1|10804.5|10802.5|1183
1752714600000|2025-07-17 01:10:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|479
1752714900000|2025-07-17 01:15:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|212
1752715200000|2025-07-17 01:20:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|627
1752715500000|2025-07-17 01:25:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.1|10802.1|368
1752715800000|2025-07-17 01:30:00|10805.3|10803.3|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|1600
1752716100000|2025-07-17 01:35:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|277
1752716400000|2025-07-17 01:40:00|10806.1|10804.1|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|215
1752716700000|2025-07-17 01:45:00|10805.7|10803.7|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|411
1752717000000|2025-07-17 01:50:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|337
1752717300000|2025-07-17 01:55:00|10805.7|10803.7|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|120
1752717600000|2025-07-17 02:00:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|239
1752717900000|2025-07-17 02:05:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|586
1752718200000|2025-07-17 02:10:00|10805.3|10803.3|10805.3|10803.3|10805.7|10803.7|10805.3|10803.3|189
1752718500000|2025-07-17 02:15:00|10806.1|10804.1|10804.9|10802.9|10806.1|10804.1|10804.5|10802.5|534
1752718800000|2025-07-17 02:20:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|378
1752719100000|2025-07-17 02:25:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|414
1752719400000|2025-07-17 02:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|49
1752719700000|2025-07-17 02:35:00|||||||||51
1752720000000|2025-07-17 02:40:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|341
1752720300000|2025-07-17 02:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|623
1752720600000|2025-07-17 02:50:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|295
1752720900000|2025-07-17 02:55:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|350
1752721200000|2025-07-17 03:00:00|10803.3|10801.3|10803.7|10801.7|10803.7|10801.7|10803|10801|58
1752721500000|2025-07-17 03:05:00|10803|10801|10803|10801|10803|10801|10803|10801|993
1752721800000|2025-07-17 03:10:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|128
1752722100000|2025-07-17 03:15:00|10803|10801|10803|10801|10803|10801|10803|10801|167
1752722400000|2025-07-17 03:20:00|||||||||126
1752722700000|2025-07-17 03:25:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|243
1752723000000|2025-07-17 03:30:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|303
1752723300000|2025-07-17 03:35:00|10803.7|10801.7|10801.4|10799.4|10803.7|10801.7|10801.4|10799.4|608
1752723600000|2025-07-17 03:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|522
1752723900000|2025-07-17 03:45:00|10801.4|10799.4|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|417
1752724200000|2025-07-17 03:50:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|1237
1752724500000|2025-07-17 03:55:00|||||||||58
1752724800000|2025-07-17 04:00:00|10801.4|10799.4|10801.8|10799.8|10802.2|10800.2|10801.4|10799.4|325
1752725100000|2025-07-17 04:05:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|186
1752725400000|2025-07-17 04:10:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|790
1752725700000|2025-07-17 04:15:00|10800.6|10798.6|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|973
1752726000000|2025-07-17 04:20:00|||||||||69
1752726300000|2025-07-17 04:25:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|230
1752726600000|2025-07-17 04:30:00|10803|10801|10802.2|10800.2|10803|10801|10802.2|10800.2|235
1752726900000|2025-07-17 04:35:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|173
1752727200000|2025-07-17 04:40:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|869
1752727500000|2025-07-17 04:45:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|489
1752727800000|2025-07-17 04:50:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|655
1752728100000|2025-07-17 04:55:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|51
1752728400000|2025-07-17 05:00:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|105
1752728700000|2025-07-17 05:05:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10802.2|10800.2|132
1752729000000|2025-07-17 05:10:00|10803|10801|10803|10801|10803|10801|10803|10801|12
1752729300000|2025-07-17 05:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|937
1752729600000|2025-07-17 05:20:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1109
1752729900000|2025-07-17 05:25:00|10803|10801|10803.7|10801.7|10803.7|10801.7|10803|10801|672
1752730200000|2025-07-17 05:30:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|218
1752730500000|2025-07-17 05:35:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10802.2|10800.2|367
1752730800000|2025-07-17 05:40:00|10803|10801|10803|10801|10803|10801|10803|10801|251
1752731100000|2025-07-17 05:45:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|345
1752731400000|2025-07-17 05:50:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|165
1752731700000|2025-07-17 05:55:00|||||||||173
1752732000000|2025-07-17 06:00:00|10802.2|10800.2|10802.2|10800.2|10803|10801|10801.4|10799.4|811
1752732300000|2025-07-17 06:05:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|804
1752732600000|2025-07-17 06:10:00|10799.8|10797.8|10799.8|10797.8|10800.6|10798.6|10799.8|10797.8|1230
1752732900000|2025-07-17 06:15:00|10800.6|10798.6|10799|10797|10800.6|10798.6|10799|10797|1063
1752733200000|2025-07-17 06:20:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10799|10797|801
1752733500000|2025-07-17 06:25:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10799|10797|503
1752733800000|2025-07-17 06:30:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10798.3|10796.3|1421
1752734100000|2025-07-17 06:35:00|10799|10797|10799|10797|10799.8|10797.8|10799|10797|1668
1752734400000|2025-07-17 06:40:00|10799.8|10797.8|10799|10797|10799.8|10797.8|10798.3|10796.3|365
1752734700000|2025-07-17 06:45:00|||||||||314
1752735000000|2025-07-17 06:50:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799|10797|2180
1752735300000|2025-07-17 06:55:00|10801|10799|10801.4|10799.4|10801.4|10799.4|10800.6|10798.6|986
1752735600000|2025-07-17 07:00:00|10800.6|10798.6|10802.2|10800.2|10802.2|10800.2|10799.8|10797.8|1392
1752735900000|2025-07-17 07:05:00|10802.6|10800.6|10802.2|10800.2|10803|10801|10801.4|10799.4|842
1752736200000|2025-07-17 07:10:00|10801.4|10799.4|10802.2|10800.2|10802.2|10800.2|10801.4|10799.4|702
1752736500000|2025-07-17 07:15:00|10803|10801|10800.6|10798.6|10803|10801|10800.6|10798.6|1218
1752736800000|2025-07-17 07:20:00|10801.4|10799.4|10800.6|10798.6|10801.4|10799.4|10800.6|10798.6|1204
1752737100000|2025-07-17 07:25:00|10801.4|10799.4|10802.2|10800.2|10803|10801|10801.4|10799.4|905
1752737400000|2025-07-17 07:30:00|10803|10801|10803|10801|10803.7|10801.7|10802.2|10800.2|2333
1752737700000|2025-07-17 07:35:00|10802.2|10800.2|10801.4|10799.4|10802.2|10800.2|10801.4|10799.4|1239
1752738000000|2025-07-17 07:40:00|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|10802.2|10800.2|592
1752738300000|2025-07-17 07:45:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|1207
1752738600000|2025-07-17 07:50:00|10802.2|10800.2|10803|10801|10803|10801|10802.2|10800.2|1266
1752738900000|2025-07-17 07:55:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803|10801|895
1752739200000|2025-07-17 08:00:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|2122
1752739500000|2025-07-17 08:05:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10801.4|10799.4|1965
1752739800000|2025-07-17 08:10:00|10805.3|10803.3|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|2498
1752740100000|2025-07-17 08:15:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1271
1752740400000|2025-07-17 08:20:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10803.7|10801.7|4315
1752740700000|2025-07-17 08:25:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|1047
1752741000000|2025-07-17 08:30:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|488
1752741300000|2025-07-17 08:35:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|360
1752741600000|2025-07-17 08:40:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803|10801|1377
1752741900000|2025-07-17 08:45:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|983
1752742200000|2025-07-17 08:50:00|10804.5|10802.5|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|1143
1752742500000|2025-07-17 08:55:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10803|10801|987
1752742800000|2025-07-17 09:00:00|10804.5|10802.5|10806.9|10804.9|10806.9|10804.9|10803.7|10801.7|939
1752743100000|2025-07-17 09:05:00|10807.6|10805.6|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|3088
1752743400000|2025-07-17 09:10:00|10806.5|10804.5|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|764
1752743700000|2025-07-17 09:15:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|596
1752744000000|2025-07-17 09:20:00|10806.9|10804.9|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1236
1752744300000|2025-07-17 09:25:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10806.1|10804.1|1525
1752744600000|2025-07-17 09:30:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|449
1752744900000|2025-07-17 09:35:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|416
1752745200000|2025-07-17 09:40:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|851
1752745500000|2025-07-17 09:45:00|10806.9|10804.9|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|697
1752745800000|2025-07-17 09:50:00|10805.3|10803.3|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|455
1752746100000|2025-07-17 09:55:00|10805.3|10803.3|10806.1|10804.1|10806.9|10804.9|10805.3|10803.3|581
1752746400000|2025-07-17 10:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|250
1752746700000|2025-07-17 10:05:00|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|10804.5|10802.5|177
1752747000000|2025-07-17 10:10:00|10803.7|10801.7|10803|10801|10803.7|10801.7|10803|10801|517
1752747300000|2025-07-17 10:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|1168
1752747600000|2025-07-17 10:20:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|1513
1752747900000|2025-07-17 10:25:00|||||||||238
1752748200000|2025-07-17 10:30:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|756
1752748500000|2025-07-17 10:35:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|511
1752748800000|2025-07-17 10:40:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|279
1752749100000|2025-07-17 10:45:00|10806.1|10804.1|10807.6|10805.6|10807.6|10805.6|10805.3|10803.3|1451
1752749400000|2025-07-17 10:50:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1318
1752749700000|2025-07-17 10:55:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|405
1752750000000|2025-07-17 11:00:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|410
1752750300000|2025-07-17 11:05:00|10807.3|10805.3|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|1542
1752750600000|2025-07-17 11:10:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|805
1752750900000|2025-07-17 11:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10806.9|10804.9|411
1752751200000|2025-07-17 11:20:00|10807.6|10805.6|10805.3|10803.3|10807.6|10805.6|10804.5|10802.5|2020
1752751500000|2025-07-17 11:25:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10803|10801|1155
1752751800000|2025-07-17 11:30:00|10802.2|10800.2|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|1958
1752752100000|2025-07-17 11:35:00|10803.7|10801.7|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|2625
1752752400000|2025-07-17 11:40:00|10804.5|10802.5|10803|10801|10804.5|10802.5|10802.2|10800.2|1782
1752752700000|2025-07-17 11:45:00|10802.2|10800.2|10799|10797|10802.2|10800.2|10798.3|10796.3|3839
1752753000000|2025-07-17 11:50:00|10798.3|10796.3|10799|10797|10799|10797|10798.3|10796.3|2045
1752753300000|2025-07-17 11:55:00|10798.7|10796.7|10799|10797|10799|10797|10798.3|10796.3|1759
1752753600000|2025-07-17 12:00:00|10799.8|10797.8|10799|10797|10800.6|10798.6|10799|10797|2174
1752753900000|2025-07-17 12:05:00|10798.3|10796.3|10799.8|10797.8|10799.8|10797.8|10798.3|10796.3|3550
1752754200000|2025-07-17 12:10:00|10800.6|10798.6|10801.4|10799.4|10802.2|10800.2|10799.8|10797.8|2534
1752754500000|2025-07-17 12:15:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|1961
1752754800000|2025-07-17 12:20:00|10799|10797|10798.3|10796.3|10799|10797|10797.5|10795.5|4426
1752755100000|2025-07-17 12:25:00|10799|10797|10797.5|10795.5|10800.2|10798.2|10797.5|10795.5|5444
1752755400000|2025-07-17 12:30:00|10797.9|10795.9|10795.9|10793.9|10797.9|10795.9|10789.7|10787.7|18267
1752755700000|2025-07-17 12:35:00|10796.7|10794.7|10802.2|10800.2|10802.2|10800.2|10794.4|10792.4|9290
1752756000000|2025-07-17 12:40:00|10801.4|10799.4|10802.2|10800.2|10804.5|10802.5|10800.6|10798.6|5728
1752756300000|2025-07-17 12:45:00|10803|10801|10806.9|10804.9|10807.6|10805.6|10802.2|10800.2|4582
1752756600000|2025-07-17 12:50:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10806.1|10804.1|6210
1752756900000|2025-07-17 12:55:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|3467
1752757200000|2025-07-17 13:00:00|10806.9|10804.9|10807.6|10805.6|10808.4|10806.4|10805.3|10803.3|4620
1752757500000|2025-07-17 13:05:00|10808.4|10806.4|10813.1|10811.1|10813.9|10811.9|10807.6|10805.6|6827
1752757800000|2025-07-17 13:10:00|10813.9|10811.9|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|6874
1752758100000|2025-07-17 13:15:00|10812.3|10810.3|10810|10808|10812.3|10810.3|10810|10808|4681
1752758400000|2025-07-17 13:20:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10808.4|10806.4|4255
1752758700000|2025-07-17 13:25:00|10811.5|10809.5|10814.7|10812.7|10814.7|10812.7|10810.8|10808.8|3793
1752759000000|2025-07-17 13:30:00|10813.9|10811.9|10816.2|10814.2|10816.2|10814.2|10811.5|10809.5|7054
1752759300000|2025-07-17 13:35:00|10815.5|10813.5|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|6621
1752759600000|2025-07-17 13:40:00|10816.6|10814.6|10817.8|10815.8|10820.1|10818.1|10816.6|10814.6|6167
1752759900000|2025-07-17 13:45:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|3344
1752760200000|2025-07-17 13:50:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|4441
1752760500000|2025-07-17 13:55:00|10817.4|10815.4|10815.5|10813.5|10818.6|10816.6|10815.5|10813.5|3123
1752760800000|2025-07-17 14:00:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|4416
1752761100000|2025-07-17 14:05:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10813.9|10811.9|2477
1752761400000|2025-07-17 14:10:00|10816.2|10814.2|10817|10815|10818.6|10816.6|10816.2|10814.2|3753
1752761700000|2025-07-17 14:15:00|10816.2|10814.2|10813.9|10811.9|10817|10815|10813.1|10811.1|7826
1752762000000|2025-07-17 14:20:00|10813.1|10811.1|10811.5|10809.5|10813.9|10811.9|10811.5|10809.5|3481
1752762300000|2025-07-17 14:25:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|4339
1752762600000|2025-07-17 14:30:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|5019
1752762900000|2025-07-17 14:35:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2493
1752763200000|2025-07-17 14:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1355
1752763500000|2025-07-17 14:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2361
1752763800000|2025-07-17 14:50:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|422
1752764100000|2025-07-17 14:55:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|2395
1752764400000|2025-07-17 15:00:00|10814.7|10812.7|10811.5|10809.5|10814.7|10812.7|10811.5|10809.5|3104
1752764700000|2025-07-17 15:05:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1431
1752765000000|2025-07-17 15:10:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|1079
1752765300000|2025-07-17 15:15:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|3069
1752765600000|2025-07-17 15:20:00|10810.8|10808.8|10812.3|10810.3|10812.3|10810.3|10809.2|10807.2|3626
1752765900000|2025-07-17 15:25:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|4616
1752766200000|2025-07-17 15:30:00|10809.2|10807.2|10810|10808|10810|10808|10809.2|10807.2|2334
1752766500000|2025-07-17 15:35:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|1572
1752766800000|2025-07-17 15:40:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10808.4|10806.4|4101
1752767100000|2025-07-17 15:45:00|10810|10808|10807.6|10805.6|10810|10808|10807.6|10805.6|1132
1752767400000|2025-07-17 15:50:00|10808|10806|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|956
1752767700000|2025-07-17 15:55:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10807.6|10805.6|4514
1752768000000|2025-07-17 16:00:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|6720
1752768300000|2025-07-17 16:05:00|10808.4|10806.4|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|1178
1752768600000|2025-07-17 16:10:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|417
1752768900000|2025-07-17 16:15:00|10809.2|10807.2|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1313
1752769200000|2025-07-17 16:20:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|2039
1752769500000|2025-07-17 16:25:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10807.6|10805.6|2397
1752769800000|2025-07-17 16:30:00|10808.8|10806.8|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|783
1752770100000|2025-07-17 16:35:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10807.6|10805.6|1017
1752770400000|2025-07-17 16:40:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1743
1752770700000|2025-07-17 16:45:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2382
1752771000000|2025-07-17 16:50:00|10806.9|10804.9|10806.9|10804.9|10807.6|10805.6|10806.9|10804.9|1366
1752771300000|2025-07-17 16:55:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10805.3|10803.3|2766
1752771600000|2025-07-17 17:00:00|10806.1|10804.1|10806.1|10804.1|10806.9|10804.9|10806.1|10804.1|2047
1752771900000|2025-07-17 17:05:00|10806.9|10804.9|10807.6|10805.6|10807.6|10805.6|10806.9|10804.9|1457
1752772200000|2025-07-17 17:10:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1026
1752772500000|2025-07-17 17:15:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|2786
1752772800000|2025-07-17 17:20:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1480
1752773100000|2025-07-17 17:25:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10809.2|10807.2|2915
1752773400000|2025-07-17 17:30:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|2349
1752773700000|2025-07-17 17:35:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|3135
1752774000000|2025-07-17 17:40:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10807.6|10805.6|1926
1752774300000|2025-07-17 17:45:00|10806.9|10804.9|10805.3|10803.3|10806.9|10804.9|10805.3|10803.3|3384
1752774600000|2025-07-17 17:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|1311
1752774900000|2025-07-17 17:55:00|10806.1|10804.1|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|2581
1752775200000|2025-07-17 18:00:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10804.5|10802.5|3077
1752775500000|2025-07-17 18:05:00|10804.5|10802.5|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|1451
1752775800000|2025-07-17 18:10:00|10803.7|10801.7|10804.5|10802.5|10804.5|10802.5|10803.7|10801.7|1302
1752776100000|2025-07-17 18:15:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1866
1752776400000|2025-07-17 18:20:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2010
1752776700000|2025-07-17 18:25:00|10804.5|10802.5|10805.3|10803.3|10805.3|10803.3|10803.7|10801.7|1391
1752777000000|2025-07-17 18:30:00|||||||||179
1752777300000|2025-07-17 18:35:00|||||||||371
1752777600000|2025-07-17 18:40:00|10804.5|10802.5|10806.1|10804.1|10806.1|10804.1|10804.5|10802.5|4325
1752777900000|2025-07-17 18:45:00|10806.9|10804.9|10806.1|10804.1|10807.6|10805.6|10806.1|10804.1|1190
1752778200000|2025-07-17 18:50:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|393
1752778500000|2025-07-17 18:55:00|10803.7|10801.7|10803.7|10801.7|10804.5|10802.5|10803.7|10801.7|2950
1752778800000|2025-07-17 19:00:00|10803|10801|10802.2|10800.2|10803|10801|10801.4|10799.4|7284
1752779100000|2025-07-17 19:05:00|10803|10801|10803|10801|10803|10801|10802.2|10800.2|1073
1752779400000|2025-07-17 19:10:00|||||||||263
1752779700000|2025-07-17 19:15:00|10803.7|10801.7|10804.5|10802.5|10805.3|10803.3|10803.7|10801.7|1676
1752780000000|2025-07-17 19:20:00|||||||||598
1752780300000|2025-07-17 19:25:00|||||||||391
1752780600000|2025-07-17 19:30:00|10805.3|10803.3|10804.5|10802.5|10805.3|10803.3|10804.5|10802.5|2679
1752780900000|2025-07-17 19:35:00|10805.3|10803.3|10805.3|10803.3|10805.3|10803.3|10804.5|10802.5|1025
1752781200000|2025-07-17 19:40:00|10806.1|10804.1|10806.1|10804.1|10806.1|10804.1|10805.3|10803.3|2327
1752781500000|2025-07-17 19:45:00|10805.3|10803.3|10805.3|10803.3|10806.1|10804.1|10805.3|10803.3|2011
1752781800000|2025-07-17 19:50:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|2041
1752782100000|2025-07-17 19:55:00|10806.1|10804.1|10806.9|10804.9|10806.9|10804.9|10806.1|10804.1|3651
1752782400000|2025-07-17 20:00:00|10806.1|10804.1|10806.9|10804.9|10807.6|10805.6|10805.3|10803.3|4949
1752782700000|2025-07-17 20:05:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|721
1752783000000|2025-07-17 20:10:00|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|10807.6|10805.6|1099
1752783300000|2025-07-17 20:15:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|668
1752783600000|2025-07-17 20:20:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|667
1752783900000|2025-07-17 20:25:00|||||||||815
1752784200000|2025-07-17 20:30:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|846
1752784500000|2025-07-17 20:35:00|10810|10808|10810|10808|10810|10808|10810|10808|733
1752784800000|2025-07-17 20:40:00|||||||||600
1752785100000|2025-07-17 20:45:00|||||||||546
1752785400000|2025-07-17 20:50:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810|10808|937
1752785700000|2025-07-17 20:55:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1957
1752789600000|2025-07-17 22:00:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|567
1752789900000|2025-07-17 22:05:00|||||||||55
1752790200000|2025-07-17 22:10:00|||||||||21
1752790500000|2025-07-17 22:15:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|279
1752790800000|2025-07-17 22:20:00|10810|10808|10810|10808|10810|10808|10810|10808|125
1752791100000|2025-07-17 22:25:00|||||||||21
1752791400000|2025-07-17 22:30:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1106
1752791700000|2025-07-17 22:35:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1718
1752792000000|2025-07-17 22:40:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|760
1752792300000|2025-07-17 22:45:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10814.7|10812.7|933
1752792600000|2025-07-17 22:50:00|10816.6|10814.6|10817|10815|10817.8|10815.8|10816.2|10814.2|451
1752792900000|2025-07-17 22:55:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|772
1752793200000|2025-07-17 23:00:00|10815.5|10813.5|10817.8|10815.8|10817.8|10815.8|10815.5|10813.5|394
1752793500000|2025-07-17 23:05:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|624
1752793800000|2025-07-17 23:10:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|448
1752794100000|2025-07-17 23:15:00|10816.6|10814.6|10817|10815|10817|10815|10816.2|10814.2|271
1752794400000|2025-07-17 23:20:00|||||||||72
1752794700000|2025-07-17 23:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|189
1752795000000|2025-07-17 23:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|725
1752795300000|2025-07-17 23:35:00|10818.2|10816.2|10817.8|10815.8|10818.2|10816.2|10817.8|10815.8|116
1752795600000|2025-07-17 23:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|213
1752795900000|2025-07-17 23:45:00|||||||||6
1752796200000|2025-07-17 23:50:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|177
1752796500000|2025-07-17 23:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|298
1752796800000|2025-07-18 00:00:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|326
1752797100000|2025-07-18 00:05:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|395
1752797400000|2025-07-18 00:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|807
1752797700000|2025-07-18 00:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|418
1752798000000|2025-07-18 00:20:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|723
1752798300000|2025-07-18 00:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|497
1752798600000|2025-07-18 00:30:00|10812.3|10810.3|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|327
1752798900000|2025-07-18 00:35:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|512
1752799200000|2025-07-18 00:40:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|353
1752799500000|2025-07-18 00:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|449
1752799800000|2025-07-18 00:50:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|483
1752800100000|2025-07-18 00:55:00|10811.9|10809.9|10811.5|10809.5|10811.9|10809.9|10810.8|10808.8|216
1752800400000|2025-07-18 01:00:00|10811.9|10809.9|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|674
1752800700000|2025-07-18 01:05:00|10810.8|10808.8|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|482
1752801000000|2025-07-18 01:10:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|312
1752801300000|2025-07-18 01:15:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|216
1752801600000|2025-07-18 01:20:00|10811.5|10809.5|10813.9|10811.9|10813.9|10811.9|10811.5|10809.5|1213
1752801900000|2025-07-18 01:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|236
1752802200000|2025-07-18 01:30:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|121
1752802500000|2025-07-18 01:35:00|||||||||42
1752802800000|2025-07-18 01:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|173
1752803100000|2025-07-18 01:45:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|326
1752803400000|2025-07-18 01:50:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|193
1752803700000|2025-07-18 01:55:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|100
1752804000000|2025-07-18 02:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|293
1752804300000|2025-07-18 02:05:00|10813.5|10811.5|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|375
1752804600000|2025-07-18 02:10:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|105
1752804900000|2025-07-18 02:15:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|86
1752805200000|2025-07-18 02:20:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|268
1752805500000|2025-07-18 02:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|138
1752805800000|2025-07-18 02:30:00|||||||||27
1752806100000|2025-07-18 02:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|231
1752806400000|2025-07-18 02:40:00|||||||||83
1752806700000|2025-07-18 02:45:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|819
1752807000000|2025-07-18 02:50:00|||||||||68
1752807300000|2025-07-18 02:55:00|||||||||119
1752807600000|2025-07-18 03:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|311
1752807900000|2025-07-18 03:05:00|10815.8|10813.8|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|285
1752808200000|2025-07-18 03:10:00|||||||||247
1752808500000|2025-07-18 03:15:00|||||||||17
1752808800000|2025-07-18 03:20:00|10817|10815|10817|10815|10817|10815|10817|10815|350
1752809100000|2025-07-18 03:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|494
1752809400000|2025-07-18 03:30:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|193
1752809700000|2025-07-18 03:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|190
1752810000000|2025-07-18 03:40:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|72
1752810300000|2025-07-18 03:45:00|||||||||34
1752810600000|2025-07-18 03:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|218
1752810900000|2025-07-18 03:55:00|||||||||92
1752811200000|2025-07-18 04:00:00|||||||||84
1752811500000|2025-07-18 04:05:00|||||||||19
1752811800000|2025-07-18 04:10:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|494
1752812100000|2025-07-18 04:15:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|196
1752812400000|2025-07-18 04:20:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|328
1752812700000|2025-07-18 04:25:00|10816.6|10814.6|10817|10815|10817|10815|10816.6|10814.6|616
1752813000000|2025-07-18 04:30:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1131
1752813300000|2025-07-18 04:35:00|||||||||81
1752813600000|2025-07-18 04:40:00|||||||||69
1752813900000|2025-07-18 04:45:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|198
1752814200000|2025-07-18 04:50:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|342
1752814500000|2025-07-18 04:55:00|||||||||67
1752814800000|2025-07-18 05:00:00|10817|10815|10817|10815|10817|10815|10817|10815|265
1752815100000|2025-07-18 05:05:00|||||||||70
1752815400000|2025-07-18 05:10:00|||||||||15
1752815700000|2025-07-18 05:15:00|||||||||256
1752816000000|2025-07-18 05:20:00|||||||||69
1752816300000|2025-07-18 05:25:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10816.2|10814.2|468
1752816600000|2025-07-18 05:30:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|660
1752816900000|2025-07-18 05:35:00|||||||||79
1752817200000|2025-07-18 05:40:00|||||||||30
1752817500000|2025-07-18 05:45:00|10817|10815|10816.2|10814.2|10817.8|10815.8|10816.2|10814.2|633
1752817800000|2025-07-18 05:50:00|10817|10815|10816.2|10814.2|10817|10815|10816.2|10814.2|199
1752818100000|2025-07-18 05:55:00|10815.5|10813.5|10815.8|10813.8|10816.2|10814.2|10815.5|10813.5|251
1752818400000|2025-07-18 06:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|721
1752818700000|2025-07-18 06:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|213
1752819000000|2025-07-18 06:10:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.5|10811.5|444
1752819300000|2025-07-18 06:15:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|81
1752819600000|2025-07-18 06:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|394
1752819900000|2025-07-18 06:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|572
1752820200000|2025-07-18 06:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|392
1752820500000|2025-07-18 06:35:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|515
1752820800000|2025-07-18 06:40:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|270
1752821100000|2025-07-18 06:45:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|406
1752821400000|2025-07-18 06:50:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|420
1752821700000|2025-07-18 06:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|293
1752822000000|2025-07-18 07:00:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10812.3|10810.3|1338
1752822300000|2025-07-18 07:05:00|10812.3|10810.3|10815.5|10813.5|10815.5|10813.5|10812.3|10810.3|636
1752822600000|2025-07-18 07:10:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|540
1752822900000|2025-07-18 07:15:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|1462
1752823200000|2025-07-18 07:20:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|529
1752823500000|2025-07-18 07:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1468
1752823800000|2025-07-18 07:30:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1451
1752824100000|2025-07-18 07:35:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|612
1752824400000|2025-07-18 07:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|292
1752824700000|2025-07-18 07:45:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|460
1752825000000|2025-07-18 07:50:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|259
1752825300000|2025-07-18 07:55:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|252
1752825600000|2025-07-18 08:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1719
1752825900000|2025-07-18 08:05:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|639
1752826200000|2025-07-18 08:10:00|||||||||195
1752826500000|2025-07-18 08:15:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|283
1752826800000|2025-07-18 08:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|578
1752827100000|2025-07-18 08:25:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|738
1752827400000|2025-07-18 08:30:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|208
1752827700000|2025-07-18 08:35:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|474
1752828000000|2025-07-18 08:40:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|361
1752828300000|2025-07-18 08:45:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|434
1752828600000|2025-07-18 08:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|174
1752828900000|2025-07-18 08:55:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|1320
1752829200000|2025-07-18 09:00:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1199
1752829500000|2025-07-18 09:05:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|164
1752829800000|2025-07-18 09:10:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|826
1752830100000|2025-07-18 09:15:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|256
1752830400000|2025-07-18 09:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|348
1752830700000|2025-07-18 09:25:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|465
1752831000000|2025-07-18 09:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|945
1752831300000|2025-07-18 09:35:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|562
1752831600000|2025-07-18 09:40:00|||||||||838
1752831900000|2025-07-18 09:45:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|942
1752832200000|2025-07-18 09:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|786
1752832500000|2025-07-18 09:55:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2056
1752832800000|2025-07-18 10:00:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|858
1752833100000|2025-07-18 10:05:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|840
1752833400000|2025-07-18 10:10:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|959
1752833700000|2025-07-18 10:15:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|702
1752834000000|2025-07-18 10:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|524
1752834300000|2025-07-18 10:25:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|725
1752834600000|2025-07-18 10:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|563
1752834900000|2025-07-18 10:35:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|350
1752835200000|2025-07-18 10:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|228
1752835500000|2025-07-18 10:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1467
1752835800000|2025-07-18 10:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|360
1752836100000|2025-07-18 10:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1241
1752836400000|2025-07-18 11:00:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2849
1752836700000|2025-07-18 11:05:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|1154
1752837000000|2025-07-18 11:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|932
1752837300000|2025-07-18 11:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2349
1752837600000|2025-07-18 11:20:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|490
1752837900000|2025-07-18 11:25:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1430
1752838200000|2025-07-18 11:30:00|10820.1|10818.1|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|1046
1752838500000|2025-07-18 11:35:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|353
1752838800000|2025-07-18 11:40:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|548
1752839100000|2025-07-18 11:45:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|1672
1752839400000|2025-07-18 11:50:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|1792
1752839700000|2025-07-18 11:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|2053
1752840000000|2025-07-18 12:00:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|2490
1752840300000|2025-07-18 12:05:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|3225
1752840600000|2025-07-18 12:10:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1764
1752840900000|2025-07-18 12:15:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1752
1752841200000|2025-07-18 12:20:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10822.5|10820.5|4744
1752841500000|2025-07-18 12:25:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|3802
1752841800000|2025-07-18 12:30:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|3001
1752842100000|2025-07-18 12:35:00|10822.5|10820.5|10824|10822|10824.8|10822.8|10821.7|10819.7|2513
1752842400000|2025-07-18 12:40:00|10824.8|10822.8|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|5188
1752842700000|2025-07-18 12:45:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|3002
1752843000000|2025-07-18 12:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2412
1752843300000|2025-07-18 12:55:00|10826.4|10824.4|10828|10826|10828.7|10826.7|10825.6|10823.6|7484
1752843600000|2025-07-18 13:00:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|9819
1752843900000|2025-07-18 13:05:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|1720
1752844200000|2025-07-18 13:10:00|10828|10826|10828|10826|10828.7|10826.7|10827.2|10825.2|3317
1752844500000|2025-07-18 13:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10825.6|10823.6|11113
1752844800000|2025-07-18 13:20:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|1885
1752845100000|2025-07-18 13:25:00|10828.7|10826.7|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|1471
1752845400000|2025-07-18 13:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10824|10822|4144
1752845700000|2025-07-18 13:35:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|3778
1752846000000|2025-07-18 13:40:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|1283
1752846300000|2025-07-18 13:45:00|10824|10822|10824|10822|10824.8|10822.8|10823.3|10821.3|2925
1752846600000|2025-07-18 13:50:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|2116
1752846900000|2025-07-18 13:55:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|2681
1752847200000|2025-07-18 14:00:00|10826.8|10824.8|10825.6|10823.6|10830.3|10828.3|10824.8|10822.8|6711
1752847500000|2025-07-18 14:05:00|10826.4|10824.4|10821.7|10819.7|10828|10826|10821.7|10819.7|7147
1752847800000|2025-07-18 14:10:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.1|10818.1|7444
1752848100000|2025-07-18 14:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|3285
1752848400000|2025-07-18 14:20:00|10820.1|10818.1|10822.5|10820.5|10823.3|10821.3|10820.1|10818.1|3276
1752848700000|2025-07-18 14:25:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|2598
1752849000000|2025-07-18 14:30:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|4441
1752849300000|2025-07-18 14:35:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10821.7|10819.7|3858
1752849600000|2025-07-18 14:40:00|10822.5|10820.5|10822.5|10820.5|10824|10822|10822.5|10820.5|2406
1752849900000|2025-07-18 14:45:00|10823.3|10821.3|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|995
1752850200000|2025-07-18 14:50:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1936
1752850500000|2025-07-18 14:55:00|10822.9|10820.9|10824|10822|10824|10822|10822.5|10820.5|2753
1752850800000|2025-07-18 15:00:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|6516
1752851100000|2025-07-18 15:05:00|10824|10822|10824|10822|10824|10822|10821.7|10819.7|2353
1752851400000|2025-07-18 15:10:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|2677
1752851700000|2025-07-18 15:15:00|10824.8|10822.8|10828.7|10826.7|10828.7|10826.7|10824.8|10822.8|1409
1752852000000|2025-07-18 15:20:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|1978
1752852300000|2025-07-18 15:25:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1567
1752852600000|2025-07-18 15:30:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|2331
1752852900000|2025-07-18 15:35:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|2236
1752853200000|2025-07-18 15:40:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|2011
1752853500000|2025-07-18 15:45:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1665
1752853800000|2025-07-18 15:50:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|1590
1752854100000|2025-07-18 15:55:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2094
1752854400000|2025-07-18 16:00:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1339
1752854700000|2025-07-18 16:05:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|866
1752855000000|2025-07-18 16:10:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|1343
1752855300000|2025-07-18 16:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|2042
1752855600000|2025-07-18 16:20:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1873
1752855900000|2025-07-18 16:25:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|1202
1752856200000|2025-07-18 16:30:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|802
1752856500000|2025-07-18 16:35:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2325
1752856800000|2025-07-18 16:40:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|257
1752857100000|2025-07-18 16:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|939
1752857400000|2025-07-18 16:50:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|1203
1752857700000|2025-07-18 16:55:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|1522
1752858000000|2025-07-18 17:00:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1330
1752858300000|2025-07-18 17:05:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1096
1752858600000|2025-07-18 17:10:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2450
1752858900000|2025-07-18 17:15:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|1241
1752859200000|2025-07-18 17:20:00|10830.3|10828.3|10829.5|10827.5|10831.1|10829.1|10829.5|10827.5|820
1752859500000|2025-07-18 17:25:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1100
1752859800000|2025-07-18 17:30:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|463
1752860100000|2025-07-18 17:35:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|456
1752860400000|2025-07-18 17:40:00|||||||||560
1752860700000|2025-07-18 17:45:00|||||||||516
1752861000000|2025-07-18 17:50:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|311
1752861300000|2025-07-18 17:55:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|2820
1752861600000|2025-07-18 18:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|956
1752861900000|2025-07-18 18:05:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2161
1752862200000|2025-07-18 18:10:00|||||||||361
1752862500000|2025-07-18 18:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|860
1752862800000|2025-07-18 18:20:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|584
1752863100000|2025-07-18 18:25:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|3441
1752863400000|2025-07-18 18:30:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1359
1752863700000|2025-07-18 18:35:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|4047
1752864000000|2025-07-18 18:40:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|2814
1752864300000|2025-07-18 18:45:00|||||||||2398
1752864600000|2025-07-18 18:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|715
1752864900000|2025-07-18 18:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|5329
1752865200000|2025-07-18 19:00:00|10822.5|10820.5|10823.3|10821.3|10824|10822|10822.5|10820.5|3062
1752865500000|2025-07-18 19:05:00|10824|10822|10824|10822|10824|10822|10824|10822|2986
1752865800000|2025-07-18 19:10:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|1187
1752866100000|2025-07-18 19:15:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|778
1752866400000|2025-07-18 19:20:00|||||||||758
1752866700000|2025-07-18 19:25:00|||||||||849
1752867000000|2025-07-18 19:30:00|||||||||379
1752867300000|2025-07-18 19:35:00|||||||||1611
1752867600000|2025-07-18 19:40:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|571
1752867900000|2025-07-18 19:45:00|||||||||1762
1752868200000|2025-07-18 19:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|1059
1752868500000|2025-07-18 19:55:00|10822.9|10820.9|10824.8|10822.8|10824.8|10822.8|10822.9|10820.9|3143
1752868800000|2025-07-18 20:00:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|5951
1752869100000|2025-07-18 20:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|840
1752869400000|2025-07-18 20:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|619
1752869700000|2025-07-18 20:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1742
1752870000000|2025-07-18 20:20:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|2520
1752870300000|2025-07-18 20:25:00|10828|10826|10828|10826|10828|10826|10828|10826|528
1752870600000|2025-07-18 20:30:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|1119
1752870900000|2025-07-18 20:35:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|698
1752871200000|2025-07-18 20:40:00|||||||||1571
1752871500000|2025-07-18 20:45:00|||||||||1380
1752871800000|2025-07-18 20:50:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|869
1752872100000|2025-07-18 20:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|2415
1753048800000|2025-07-20 22:00:00|10828|10826|10822.5|10820.5|10828|10826|10821.7|10819.7|4015
1753049100000|2025-07-20 22:05:00|10822.1|10820.1|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|308
1753049400000|2025-07-20 22:10:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|455
1753049700000|2025-07-20 22:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|187
1753050000000|2025-07-20 22:20:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|178
1753050300000|2025-07-20 22:25:00|||||||||77
1753050600000|2025-07-20 22:30:00|10820.9|10818.9|10821.3|10819.3|10821.3|10819.3|10820.9|10818.9|179
1753050900000|2025-07-20 22:35:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|82
1753051200000|2025-07-20 22:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|111
1753051500000|2025-07-20 22:45:00|10822.1|10820.1|10821.7|10819.7|10822.1|10820.1|10821.7|10819.7|82
1753051800000|2025-07-20 22:50:00|||||||||51
1753052100000|2025-07-20 22:55:00|10822.1|10820.1|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|21
1753052400000|2025-07-20 23:00:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|253
1753052700000|2025-07-20 23:05:00|||||||||6
1753053000000|2025-07-20 23:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|175
1753053600000|2025-07-20 23:20:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|307
1753053900000|2025-07-20 23:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|158
1753054200000|2025-07-20 23:30:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|76
1753054500000|2025-07-20 23:35:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|200
1753054800000|2025-07-20 23:40:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|62
1753055100000|2025-07-20 23:45:00|||||||||15
1753055400000|2025-07-20 23:50:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|673
1753055700000|2025-07-20 23:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|239
1753056000000|2025-07-21 00:00:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|100
1753056300000|2025-07-21 00:05:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|139
1753056600000|2025-07-21 00:10:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|78
1753056900000|2025-07-21 00:15:00|10823.3|10821.3|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|207
1753057200000|2025-07-21 00:20:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|145
1753057500000|2025-07-21 00:25:00|||||||||92
1753057800000|2025-07-21 00:30:00|||||||||5
1753058100000|2025-07-21 00:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|565
1753058700000|2025-07-21 00:45:00|10826.4|10824.4|10827.6|10825.6|10828|10826|10826.4|10824.4|520
1753059000000|2025-07-21 00:50:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|29
1753059300000|2025-07-21 00:55:00|||||||||11
1753059600000|2025-07-21 01:00:00|||||||||28
1753059900000|2025-07-21 01:05:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|478
1753060200000|2025-07-21 01:10:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|211
1753060500000|2025-07-21 01:15:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|144
1753060800000|2025-07-21 01:20:00|10826.8|10824.8|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|80
1753061100000|2025-07-21 01:25:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|178
1753061400000|2025-07-21 01:30:00|10826.8|10824.8|10827.2|10825.2|10827.2|10825.2|10826.8|10824.8|12
1753061700000|2025-07-21 01:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|80
1753062000000|2025-07-21 01:40:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|173
1753062300000|2025-07-21 01:45:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|80
1753062600000|2025-07-21 01:50:00|||||||||62
1753062900000|2025-07-21 01:55:00|||||||||4
1753063200000|2025-07-21 02:00:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|315
1753063500000|2025-07-21 02:05:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|81
1753063800000|2025-07-21 02:10:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|250
1753064100000|2025-07-21 02:15:00|10827.6|10825.6|10828|10826|10828|10826|10827.2|10825.2|155
1753064400000|2025-07-21 02:20:00|||||||||6
1753064700000|2025-07-21 02:25:00|||||||||51
1753065000000|2025-07-21 02:30:00|||||||||51
1753065300000|2025-07-21 02:35:00|||||||||2
1753065600000|2025-07-21 02:40:00|||||||||126
1753066500000|2025-07-21 02:55:00|10827.6|10825.6|10827.6|10825.6|10827.6|10825.6|10827.6|10825.6|56
1753066800000|2025-07-21 03:00:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|91
1753067400000|2025-07-21 03:10:00|||||||||4
1753067700000|2025-07-21 03:15:00|||||||||52
1753068000000|2025-07-21 03:20:00|10826.8|10824.8|10825.6|10823.6|10826.8|10824.8|10825.6|10823.6|251
1753068300000|2025-07-21 03:25:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|175
1753068600000|2025-07-21 03:30:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|252
1753068900000|2025-07-21 03:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|226
1753069200000|2025-07-21 03:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|66
1753069500000|2025-07-21 03:45:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|12
1753069800000|2025-07-21 03:50:00|||||||||8
1753070100000|2025-07-21 03:55:00|||||||||9
1753070400000|2025-07-21 04:00:00|||||||||2
1753070700000|2025-07-21 04:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|131
1753071000000|2025-07-21 04:10:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|74
1753071600000|2025-07-21 04:20:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|85
1753071900000|2025-07-21 04:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|62
1753072200000|2025-07-21 04:30:00|||||||||1
1753072500000|2025-07-21 04:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|114
1753072800000|2025-07-21 04:40:00|||||||||5
1753073400000|2025-07-21 04:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|310
1753073700000|2025-07-21 04:55:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|271
1753074000000|2025-07-21 05:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|271
1753074300000|2025-07-21 05:05:00|10826|10824|10825.6|10823.6|10826|10824|10825.6|10823.6|11
1753074600000|2025-07-21 05:10:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|70
1753074900000|2025-07-21 05:15:00|||||||||7
1753075200000|2025-07-21 05:20:00|||||||||8
1753075500000|2025-07-21 05:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|29
1753075800000|2025-07-21 05:30:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|52
1753076100000|2025-07-21 05:35:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|414
1753076400000|2025-07-21 05:40:00|||||||||9
1753076700000|2025-07-21 05:45:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|832
1753077000000|2025-07-21 05:50:00|||||||||33
1753077300000|2025-07-21 05:55:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|519
1753077600000|2025-07-21 06:00:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|754
1753077900000|2025-07-21 06:05:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|487
1753078200000|2025-07-21 06:10:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10826.4|10824.4|735
1753078500000|2025-07-21 06:15:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10829.5|10827.5|1726
1753078800000|2025-07-21 06:20:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|521
1753079100000|2025-07-21 06:25:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1085
1753079400000|2025-07-21 06:30:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10831.9|10829.9|2493
1753079700000|2025-07-21 06:35:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|1621
1753080000000|2025-07-21 06:40:00|10835|10833|10834.2|10832.2|10835|10833|10833.4|10831.4|823
1753080300000|2025-07-21 06:45:00|10835|10833|10835|10833|10835|10833|10833.4|10831.4|707
1753080600000|2025-07-21 06:50:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|472
1753080900000|2025-07-21 06:55:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|702
1753081200000|2025-07-21 07:00:00|10835|10833|10835|10833|10835.8|10833.8|10833.4|10831.4|1782
1753081500000|2025-07-21 07:05:00|10834.2|10832.2|10835.8|10833.8|10836.2|10834.2|10834.2|10832.2|811
1753081800000|2025-07-21 07:10:00|10836.5|10834.5|10838.9|10836.9|10839.7|10837.7|10836.5|10834.5|3710
1753082100000|2025-07-21 07:15:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|814
1753082400000|2025-07-21 07:20:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1291
1753082700000|2025-07-21 07:25:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|612
1753083000000|2025-07-21 07:30:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|780
1753083300000|2025-07-21 07:35:00|10839.3|10837.3|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|388
1753083600000|2025-07-21 07:40:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1058
1753083900000|2025-07-21 07:45:00|||||||||33
1753084200000|2025-07-21 07:50:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|1877
1753084500000|2025-07-21 07:55:00|10838.9|10836.9|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|925
1753084800000|2025-07-21 08:00:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|948
1753085100000|2025-07-21 08:05:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|2132
1753085400000|2025-07-21 08:10:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10840.5|10838.5|1470
1753085700000|2025-07-21 08:15:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1248
1753086000000|2025-07-21 08:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|785
1753086300000|2025-07-21 08:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|551
1753086600000|2025-07-21 08:30:00|10841.6|10839.6|10842|10840|10842|10840|10841.6|10839.6|473
1753086900000|2025-07-21 08:35:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|204
1753087200000|2025-07-21 08:40:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|642
1753087500000|2025-07-21 08:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|272
1753087800000|2025-07-21 08:50:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|509
1753088100000|2025-07-21 08:55:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|434
1753088400000|2025-07-21 09:00:00|10840.5|10838.5|10841.2|10839.2|10842|10840|10840.5|10838.5|363
1753088700000|2025-07-21 09:05:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|239
1753089000000|2025-07-21 09:10:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|1897
1753089300000|2025-07-21 09:15:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|1463
1753089600000|2025-07-21 09:20:00|10842.4|10840.4|10842.8|10840.8|10842.8|10840.8|10842.4|10840.4|578
1753089900000|2025-07-21 09:25:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|669
1753090200000|2025-07-21 09:30:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|221
1753090500000|2025-07-21 09:35:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|793
1753090800000|2025-07-21 09:40:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|574
1753091100000|2025-07-21 09:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|514
1753091400000|2025-07-21 09:50:00|10842.4|10840.4|10843.6|10841.6|10843.6|10841.6|10842.4|10840.4|572
1753091700000|2025-07-21 09:55:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|202
1753092000000|2025-07-21 10:00:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|560
1753092300000|2025-07-21 10:05:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|260
1753092600000|2025-07-21 10:10:00|||||||||228
1753092900000|2025-07-21 10:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|116
1753093200000|2025-07-21 10:20:00|10843.2|10841.2|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1450
1753093500000|2025-07-21 10:25:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|976
1753093800000|2025-07-21 10:30:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1012
1753094100000|2025-07-21 10:35:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|936
1753094400000|2025-07-21 10:40:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|174
1753094700000|2025-07-21 10:45:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|713
1753095000000|2025-07-21 10:50:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1027
1753095300000|2025-07-21 10:55:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|3154
1753095600000|2025-07-21 11:00:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|1708
1753095900000|2025-07-21 11:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1367
1753096200000|2025-07-21 11:10:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|250
1753096500000|2025-07-21 11:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|664
1753096800000|2025-07-21 11:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|957
1753097100000|2025-07-21 11:25:00|10843.6|10841.6|10845.9|10843.9|10845.9|10843.9|10843.6|10841.6|1481
1753097400000|2025-07-21 11:30:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1598
1753097700000|2025-07-21 11:35:00|10844.4|10842.4|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1463
1753098000000|2025-07-21 11:40:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|841
1753098300000|2025-07-21 11:45:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|2280
1753098600000|2025-07-21 11:50:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1642
1753098900000|2025-07-21 11:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1598
1753099200000|2025-07-21 12:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1584
1753099500000|2025-07-21 12:05:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2297
1753099800000|2025-07-21 12:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2630
1753100100000|2025-07-21 12:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1577
1753100400000|2025-07-21 12:20:00|10845.1|10843.1|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|3169
1753100700000|2025-07-21 12:25:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|3914
1753101000000|2025-07-21 12:30:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|2835
1753101300000|2025-07-21 12:35:00|10841.2|10839.2|10844.4|10842.4|10844.4|10842.4|10841.2|10839.2|2264
1753101600000|2025-07-21 12:40:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|3506
1753101900000|2025-07-21 12:45:00|10845.9|10843.9|10844.4|10842.4|10846.7|10844.7|10844.4|10842.4|2475
1753102200000|2025-07-21 12:50:00|10844|10842|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|2222
1753102500000|2025-07-21 12:55:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|2164
1753102800000|2025-07-21 13:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1042
1753103100000|2025-07-21 13:05:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10843.6|10841.6|1345
1753103400000|2025-07-21 13:10:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|2145
1753103700000|2025-07-21 13:15:00|10843.2|10841.2|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|4661
1753104000000|2025-07-21 13:20:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1276
1753104300000|2025-07-21 13:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1451
1753104600000|2025-07-21 13:30:00|10844.4|10842.4|10841.2|10839.2|10844.4|10842.4|10841.2|10839.2|2936
1753104900000|2025-07-21 13:35:00|10840.5|10838.5|10838.1|10836.1|10841.2|10839.2|10838.1|10836.1|2737
1753105200000|2025-07-21 13:40:00|10838.9|10836.9|10840.5|10838.5|10840.5|10838.5|10838.9|10836.9|2033
1753105500000|2025-07-21 13:45:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|2905
1753105800000|2025-07-21 13:50:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842|10840|3408
1753106100000|2025-07-21 13:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1539
1753106400000|2025-07-21 14:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2711
1753106700000|2025-07-21 14:05:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2591
1753107000000|2025-07-21 14:10:00|10847.1|10845.1|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2098
1753107300000|2025-07-21 14:15:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|811
1753107600000|2025-07-21 14:20:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|2591
1753107900000|2025-07-21 14:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|2435
1753108200000|2025-07-21 14:30:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|3004
1753108500000|2025-07-21 14:35:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|3118
1753108800000|2025-07-21 14:40:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|1885
1753109100000|2025-07-21 14:45:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|3152
1753109400000|2025-07-21 14:50:00|10845.9|10843.9|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|3828
1753109700000|2025-07-21 14:55:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10845.1|10843.1|2130
1753110000000|2025-07-21 15:00:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2383
1753110300000|2025-07-21 15:05:00|10846.7|10844.7|10845.9|10843.9|10848.3|10846.3|10845.9|10843.9|3822
1753110600000|2025-07-21 15:10:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|2041
1753110900000|2025-07-21 15:15:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2030
1753111200000|2025-07-21 15:20:00|10847.5|10845.5|10847.5|10845.5|10849|10847|10847.5|10845.5|3651
1753111500000|2025-07-21 15:25:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|992
1753111800000|2025-07-21 15:30:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1745
1753112100000|2025-07-21 15:35:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|2107
1753112400000|2025-07-21 15:40:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|2179
1753112700000|2025-07-21 15:45:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|2083
1753113000000|2025-07-21 15:50:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|2224
1753113300000|2025-07-21 15:55:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|1923
1753113600000|2025-07-21 16:00:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|1304
1753113900000|2025-07-21 16:05:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|1922
1753114200000|2025-07-21 16:10:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|4546
1753114500000|2025-07-21 16:15:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|1287
1753114800000|2025-07-21 16:20:00|||||||||1482
1753115100000|2025-07-21 16:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|820
1753115400000|2025-07-21 16:30:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|442
1753115700000|2025-07-21 16:35:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|303
1753116000000|2025-07-21 16:40:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1345
1753116300000|2025-07-21 16:45:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|742
1753116600000|2025-07-21 16:50:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|572
1753116900000|2025-07-21 16:55:00|||||||||1104
1753117200000|2025-07-21 17:00:00|10849|10847|10849|10847|10849|10847|10849|10847|602
1753117500000|2025-07-21 17:05:00|10849.4|10847.4|10849|10847|10849.8|10847.8|10849|10847|1822
1753117800000|2025-07-21 17:10:00|||||||||529
1753118100000|2025-07-21 17:15:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|2107
1753118400000|2025-07-21 17:20:00|||||||||197
1753118700000|2025-07-21 17:25:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1744
1753119000000|2025-07-21 17:30:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|2531
1753119300000|2025-07-21 17:35:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1827
1753119600000|2025-07-21 17:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|775
1753119900000|2025-07-21 17:45:00|||||||||740
1753120200000|2025-07-21 17:50:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1774
1753120500000|2025-07-21 17:55:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|882
1753120800000|2025-07-21 18:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1490
1753121100000|2025-07-21 18:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|1565
1753121400000|2025-07-21 18:10:00|||||||||1579
1753121700000|2025-07-21 18:15:00|||||||||230
1753122000000|2025-07-21 18:20:00|||||||||573
1753122300000|2025-07-21 18:25:00|||||||||648
1753122600000|2025-07-21 18:30:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|1981
1753122900000|2025-07-21 18:35:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|966
1753123200000|2025-07-21 18:40:00|||||||||552
1753123500000|2025-07-21 18:45:00|10846.7|10844.7|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|1003
1753123800000|2025-07-21 18:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1235
1753124100000|2025-07-21 18:55:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|3571
1753124400000|2025-07-21 19:00:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|2203
1753124700000|2025-07-21 19:05:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|865
1753125000000|2025-07-21 19:10:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2457
1753125300000|2025-07-21 19:15:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2246
1753125600000|2025-07-21 19:20:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|3401
1753125900000|2025-07-21 19:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|559
1753126200000|2025-07-21 19:30:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|978
1753126500000|2025-07-21 19:35:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1027
1753126800000|2025-07-21 19:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|648
1753127100000|2025-07-21 19:45:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|2900
1753127400000|2025-07-21 19:50:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|4289
1753127700000|2025-07-21 19:55:00|10843.6|10841.6|10841.2|10839.2|10844.4|10842.4|10840.5|10838.5|12025
1753128000000|2025-07-21 20:00:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|7132
1753128300000|2025-07-21 20:05:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1028
1753128600000|2025-07-21 20:10:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|3920
1753128900000|2025-07-21 20:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|1535
1753129200000|2025-07-21 20:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1740
1753129500000|2025-07-21 20:25:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|1391
1753129800000|2025-07-21 20:30:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1226
1753130100000|2025-07-21 20:35:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|2108
1753130400000|2025-07-21 20:40:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1536
1753130700000|2025-07-21 20:45:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|2967
1753131000000|2025-07-21 20:50:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1574
1753131300000|2025-07-21 20:55:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10839.7|10837.7|1831
1753135200000|2025-07-21 22:00:00|||||||||124
1753135500000|2025-07-21 22:05:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|419
1753135800000|2025-07-21 22:10:00|||||||||35
1753136400000|2025-07-21 22:20:00|10841.2|10839.2|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|352
1753136700000|2025-07-21 22:25:00|||||||||1
1753137000000|2025-07-21 22:30:00|||||||||12
1753137300000|2025-07-21 22:35:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|196
1753137600000|2025-07-21 22:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|195
1753137900000|2025-07-21 22:45:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|231
1753138200000|2025-07-21 22:50:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|61
1753138500000|2025-07-21 22:55:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|101
1753138800000|2025-07-21 23:00:00|||||||||1
1753139100000|2025-07-21 23:05:00|10842|10840|10842|10840|10842.8|10840.8|10841.6|10839.6|367
1753139400000|2025-07-21 23:10:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|49
1753139700000|2025-07-21 23:15:00|||||||||1
1753140000000|2025-07-21 23:20:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|112
1753140300000|2025-07-21 23:25:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|112
1753140600000|2025-07-21 23:30:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|1084
1753140900000|2025-07-21 23:35:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|284
1753141200000|2025-07-21 23:40:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|255
1753141500000|2025-07-21 23:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|595
1753141800000|2025-07-21 23:50:00|||||||||28
1753142100000|2025-07-21 23:55:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|209
1753142400000|2025-07-22 00:00:00|10838.9|10836.9|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|908
1753142700000|2025-07-22 00:05:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|209
1753143000000|2025-07-22 00:10:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|182
1753143300000|2025-07-22 00:15:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|1270
1753143600000|2025-07-22 00:20:00|10840.5|10838.5|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|317
1753143900000|2025-07-22 00:25:00|10840.8|10838.8|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|1043
1753144200000|2025-07-22 00:30:00|10841.2|10839.2|10842|10840|10842|10840|10840.5|10838.5|140
1753144500000|2025-07-22 00:35:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|135
1753144800000|2025-07-22 00:40:00|10841.6|10839.6|10841.2|10839.2|10842|10840|10841.2|10839.2|266
1753145100000|2025-07-22 00:45:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|169
1753145400000|2025-07-22 00:50:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|268
1753145700000|2025-07-22 00:55:00|||||||||116
1753146000000|2025-07-22 01:00:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|99
1753146300000|2025-07-22 01:05:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|407
1753146600000|2025-07-22 01:10:00|||||||||62
1753146900000|2025-07-22 01:15:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|995
1753147200000|2025-07-22 01:20:00|||||||||54
1753147500000|2025-07-22 01:25:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|664
1753147800000|2025-07-22 01:30:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|119
1753148100000|2025-07-22 01:35:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|370
1753148400000|2025-07-22 01:40:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|462
1753148700000|2025-07-22 01:45:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|121
1753149000000|2025-07-22 01:50:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|273
1753149300000|2025-07-22 01:55:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|252
1753149600000|2025-07-22 02:00:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|236
1753149900000|2025-07-22 02:05:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|45
1753150200000|2025-07-22 02:10:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|103
1753150500000|2025-07-22 02:15:00|||||||||46
1753150800000|2025-07-22 02:20:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|430
1753151100000|2025-07-22 02:25:00|||||||||112
1753151400000|2025-07-22 02:30:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|400
1753151700000|2025-07-22 02:35:00|||||||||187
1753152000000|2025-07-22 02:40:00|||||||||134
1753152300000|2025-07-22 02:45:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|133
1753152600000|2025-07-22 02:50:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|337
1753152900000|2025-07-22 02:55:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|545
1753153200000|2025-07-22 03:00:00|10842|10840|10842|10840|10842|10840|10842|10840|72
1753153500000|2025-07-22 03:05:00|10841.6|10839.6|10842.8|10840.8|10842.8|10840.8|10841.6|10839.6|218
1753153800000|2025-07-22 03:10:00|10842|10840|10842|10840|10842|10840|10842|10840|174
1753154100000|2025-07-22 03:15:00|||||||||15
1753154400000|2025-07-22 03:20:00|||||||||20
1753154700000|2025-07-22 03:25:00|10841.2|10839.2|10842|10840|10842|10840|10841.2|10839.2|47
1753155000000|2025-07-22 03:30:00|||||||||52
1753155300000|2025-07-22 03:35:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|291
1753155600000|2025-07-22 03:40:00|||||||||55
1753155900000|2025-07-22 03:45:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|652
1753156200000|2025-07-22 03:50:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|244
1753156500000|2025-07-22 03:55:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|77
1753156800000|2025-07-22 04:00:00|||||||||2
1753157100000|2025-07-22 04:05:00|||||||||1
1753157400000|2025-07-22 04:10:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|155
1753157700000|2025-07-22 04:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|185
1753158000000|2025-07-22 04:20:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|236
1753158300000|2025-07-22 04:25:00|||||||||14
1753158600000|2025-07-22 04:30:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|636
1753158900000|2025-07-22 04:35:00|||||||||649
1753159200000|2025-07-22 04:40:00|||||||||24
1753159500000|2025-07-22 04:45:00|||||||||92
1753159800000|2025-07-22 04:50:00|||||||||142
1753160100000|2025-07-22 04:55:00|10845.1|10843.1|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|1258
1753160400000|2025-07-22 05:00:00|||||||||7
1753160700000|2025-07-22 05:05:00|||||||||96
1753161000000|2025-07-22 05:10:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|627
1753161300000|2025-07-22 05:15:00|||||||||58
1753161600000|2025-07-22 05:20:00|10842|10840|10842|10840|10842|10840|10841.2|10839.2|1868
1753161900000|2025-07-22 05:25:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|157
1753162200000|2025-07-22 05:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|118
1753162500000|2025-07-22 05:35:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|181
1753162800000|2025-07-22 05:40:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|2033
1753163100000|2025-07-22 05:45:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|651
1753163400000|2025-07-22 05:50:00|10840.1|10838.1|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|547
1753163700000|2025-07-22 05:55:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1258
1753164000000|2025-07-22 06:00:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|619
1753164300000|2025-07-22 06:05:00|10839.7|10837.7|10839.7|10837.7|10840.5|10838.5|10839.7|10837.7|577
1753164600000|2025-07-22 06:10:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.9|10836.9|647
1753164900000|2025-07-22 06:15:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|387
1753165200000|2025-07-22 06:20:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|902
1753165500000|2025-07-22 06:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1332
1753165800000|2025-07-22 06:30:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|987
1753166100000|2025-07-22 06:35:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|822
1753166400000|2025-07-22 06:40:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|264
1753166700000|2025-07-22 06:45:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|511
1753167000000|2025-07-22 06:50:00|||||||||99
1753167300000|2025-07-22 06:55:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1048
1753167600000|2025-07-22 07:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|700
1753167900000|2025-07-22 07:05:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|641
1753168200000|2025-07-22 07:10:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10837.3|10835.3|1445
1753168500000|2025-07-22 07:15:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|306
1753168800000|2025-07-22 07:20:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|724
1753169100000|2025-07-22 07:25:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|824
1753169400000|2025-07-22 07:30:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|607
1753169700000|2025-07-22 07:35:00|10838.9|10836.9|10838.1|10836.1|10838.9|10836.9|10838.1|10836.1|305
1753170000000|2025-07-22 07:40:00|10837.3|10835.3|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|488
1753170300000|2025-07-22 07:45:00|10838.9|10836.9|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|725
1753170600000|2025-07-22 07:50:00|10839.7|10837.7|10839.7|10837.7|10839.7|10837.7|10838.9|10836.9|475
1753170900000|2025-07-22 07:55:00|10840.5|10838.5|10841.2|10839.2|10841.2|10839.2|10840.5|10838.5|301
1753171200000|2025-07-22 08:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|416
1753171500000|2025-07-22 08:05:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|921
1753171800000|2025-07-22 08:10:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|744
1753172100000|2025-07-22 08:15:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|920
1753172400000|2025-07-22 08:20:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10838.1|10836.1|1754
1753172700000|2025-07-22 08:25:00|10838.1|10836.1|10836.5|10834.5|10838.1|10836.1|10836.5|10834.5|748
1753173000000|2025-07-22 08:30:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1118
1753173300000|2025-07-22 08:35:00|10835|10833|10837.3|10835.3|10838.1|10836.1|10835|10833|2132
1753173600000|2025-07-22 08:40:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|675
1753173900000|2025-07-22 08:45:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1367
1753174200000|2025-07-22 08:50:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|1724
1753174500000|2025-07-22 08:55:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|359
1753174800000|2025-07-22 09:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|982
1753175100000|2025-07-22 09:05:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|530
1753175400000|2025-07-22 09:10:00|||||||||307
1753175700000|2025-07-22 09:15:00|||||||||108
1753176000000|2025-07-22 09:20:00|10838.1|10836.1|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|683
1753176300000|2025-07-22 09:25:00|10836.5|10834.5|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|1859
1753176600000|2025-07-22 09:30:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10836.5|10834.5|1508
1753176900000|2025-07-22 09:35:00|||||||||247
1753177200000|2025-07-22 09:40:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10836.9|10834.9|891
1753177500000|2025-07-22 09:45:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|543
1753177800000|2025-07-22 09:50:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|583
1753178100000|2025-07-22 09:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|496
1753178400000|2025-07-22 10:00:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|675
1753178700000|2025-07-22 10:05:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|353
1753179000000|2025-07-22 10:10:00|||||||||197
1753179300000|2025-07-22 10:15:00|||||||||588
1753179600000|2025-07-22 10:20:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|205
1753179900000|2025-07-22 10:25:00|||||||||57
1753180200000|2025-07-22 10:30:00|||||||||134
1753180500000|2025-07-22 10:35:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|722
1753180800000|2025-07-22 10:40:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|350
1753181100000|2025-07-22 10:45:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835.8|10833.8|126
1753181400000|2025-07-22 10:50:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|513
1753181700000|2025-07-22 10:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|677
1753182000000|2025-07-22 11:00:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|2677
1753182300000|2025-07-22 11:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1699
1753182600000|2025-07-22 11:10:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|463
1753182900000|2025-07-22 11:15:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|565
1753183200000|2025-07-22 11:20:00|10835|10833|10835|10833|10835|10833|10835|10833|1230
1753183500000|2025-07-22 11:25:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|1018
1753183800000|2025-07-22 11:30:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10835|10833|889
1753184100000|2025-07-22 11:35:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|916
1753184400000|2025-07-22 11:40:00|10837.3|10835.3|10838.9|10836.9|10838.9|10836.9|10836.5|10834.5|2660
1753184700000|2025-07-22 11:45:00|10839.7|10837.7|10840.5|10838.5|10840.5|10838.5|10839.7|10837.7|1075
1753185000000|2025-07-22 11:50:00|10839.7|10837.7|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2146
1753185300000|2025-07-22 11:55:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|2410
1753185600000|2025-07-22 12:00:00|10840.5|10838.5|10842|10840|10842|10840|10840.5|10838.5|3707
1753185900000|2025-07-22 12:05:00|10841.2|10839.2|10843.6|10841.6|10843.6|10841.6|10841.2|10839.2|1960
1753186200000|2025-07-22 12:10:00|10842.8|10840.8|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|3192
1753186500000|2025-07-22 12:15:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1804
1753186800000|2025-07-22 12:20:00|10843.6|10841.6|10842|10840|10844.4|10842.4|10842|10840|3195
1753187100000|2025-07-22 12:25:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|2024
1753187400000|2025-07-22 12:30:00|10842.4|10840.4|10843.6|10841.6|10844.4|10842.4|10842.4|10840.4|1334
1753187700000|2025-07-22 12:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|834
1753188000000|2025-07-22 12:40:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10842|10840|2649
1753188300000|2025-07-22 12:45:00|10845.1|10843.1|10847.5|10845.5|10847.5|10845.5|10845.1|10843.1|4032
1753188600000|2025-07-22 12:50:00|10848.3|10846.3|10849|10847|10850.6|10848.6|10848.3|10846.3|5335
1753188900000|2025-07-22 12:55:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|991
1753189200000|2025-07-22 13:00:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|3309
1753189500000|2025-07-22 13:05:00|10848.3|10846.3|10846.7|10844.7|10849|10847|10846.7|10844.7|3867
1753189800000|2025-07-22 13:10:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|4910
1753190100000|2025-07-22 13:15:00|10849|10847|10847.5|10845.5|10849|10847|10847.5|10845.5|1969
1753190400000|2025-07-22 13:20:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|2654
1753190700000|2025-07-22 13:25:00|10849|10847|10848.3|10846.3|10849|10847|10847.5|10845.5|2293
1753191000000|2025-07-22 13:30:00|10847.5|10845.5|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|7636
1753191300000|2025-07-22 13:35:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|3578
1753191600000|2025-07-22 13:40:00|10849|10847|10850.6|10848.6|10851.4|10849.4|10848.3|10846.3|1928
1753191900000|2025-07-22 13:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|2383
1753192200000|2025-07-22 13:50:00|10851|10849|10853|10851|10853|10851|10850.6|10848.6|5313
1753192500000|2025-07-22 13:55:00|10853.7|10851.7|10855.3|10853.3|10855.3|10853.3|10853.7|10851.7|9765
1753192800000|2025-07-22 14:00:00|10856.1|10854.1|10856.1|10854.1|10856.9|10854.9|10855.3|10853.3|3186
1753193100000|2025-07-22 14:05:00|10856.9|10854.9|10855.3|10853.3|10856.9|10854.9|10854.5|10852.5|3531
1753193400000|2025-07-22 14:10:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10855.3|10853.3|4602
1753193700000|2025-07-22 14:15:00|10855.3|10853.3|10857.6|10855.6|10857.6|10855.6|10855.3|10853.3|5425
1753194000000|2025-07-22 14:20:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|6423
1753194300000|2025-07-22 14:25:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1576
1753194600000|2025-07-22 14:30:00|10858.4|10856.4|10855.3|10853.3|10858.4|10856.4|10855.3|10853.3|4265
1753194900000|2025-07-22 14:35:00|10854.5|10852.5|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|4605
1753195200000|2025-07-22 14:40:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|3376
1753195500000|2025-07-22 14:45:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|2391
1753195800000|2025-07-22 14:50:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|2669
1753196100000|2025-07-22 14:55:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|3528
1753196400000|2025-07-22 15:00:00|10856.1|10854.1|10857.6|10855.6|10859.2|10857.2|10855.3|10853.3|6820
1753196700000|2025-07-22 15:05:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|5334
1753197000000|2025-07-22 15:10:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|4021
1753197300000|2025-07-22 15:15:00|10857.6|10855.6|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|5388
1753197600000|2025-07-22 15:20:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|4902
1753197900000|2025-07-22 15:25:00|10858.4|10856.4|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|4917
1753198200000|2025-07-22 15:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|1268
1753198500000|2025-07-22 15:35:00|10856.1|10854.1|10857.6|10855.6|10857.6|10855.6|10856.1|10854.1|2456
1753198800000|2025-07-22 15:40:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|2911
1753199100000|2025-07-22 15:45:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|1614
1753199400000|2025-07-22 15:50:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|1535
1753199700000|2025-07-22 15:55:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1504
1753200000000|2025-07-22 16:00:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|2483
1753200300000|2025-07-22 16:05:00|10857.6|10855.6|10859.2|10857.2|10859.2|10857.2|10857.6|10855.6|1046
1753200600000|2025-07-22 16:10:00|10860|10858|10858.4|10856.4|10860|10858|10858.4|10856.4|2238
1753200900000|2025-07-22 16:15:00|10857.6|10855.6|10856.9|10854.9|10858.4|10856.4|10856.9|10854.9|4241
1753201200000|2025-07-22 16:20:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1431
1753201500000|2025-07-22 16:25:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1692
1753201800000|2025-07-22 16:30:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10857.6|10855.6|3785
1753202100000|2025-07-22 16:35:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1509
1753202400000|2025-07-22 16:40:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|857
1753202700000|2025-07-22 16:45:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1414
1753203000000|2025-07-22 16:50:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1426
1753203300000|2025-07-22 16:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|838
1753203600000|2025-07-22 17:00:00|10857.6|10855.6|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2450
1753203900000|2025-07-22 17:05:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|986
1753204200000|2025-07-22 17:10:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1024
1753204500000|2025-07-22 17:15:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|539
1753204800000|2025-07-22 17:20:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|925
1753205100000|2025-07-22 17:25:00|||||||||2107
1753205400000|2025-07-22 17:30:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|1025
1753205700000|2025-07-22 17:35:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|556
1753206000000|2025-07-22 17:40:00|10859.2|10857.2|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1003
1753206300000|2025-07-22 17:45:00|10857.6|10855.6|10858.4|10856.4|10859.2|10857.2|10857.6|10855.6|1560
1753206600000|2025-07-22 17:50:00|10858.8|10856.8|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|2938
1753206900000|2025-07-22 17:55:00|||||||||502
1753207200000|2025-07-22 18:00:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1196
1753207500000|2025-07-22 18:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|2049
1753207800000|2025-07-22 18:10:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|3711
1753208100000|2025-07-22 18:15:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|2055
1753208400000|2025-07-22 18:20:00|||||||||2670
1753208700000|2025-07-22 18:25:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|4150
1753209000000|2025-07-22 18:30:00|10860|10858|10860|10858|10860|10858|10859.2|10857.2|1602
1753209300000|2025-07-22 18:35:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|2015
1753209600000|2025-07-22 18:40:00|||||||||388
1753209900000|2025-07-22 18:45:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1744
1753210200000|2025-07-22 18:50:00|10858.4|10856.4|10857.6|10855.6|10859.2|10857.2|10856.9|10854.9|3958
1753210500000|2025-07-22 18:55:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|4009
1753210800000|2025-07-22 19:00:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|1596
1753211100000|2025-07-22 19:05:00|||||||||273
1753211400000|2025-07-22 19:10:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|1658
1753211700000|2025-07-22 19:15:00|10858.4|10856.4|10857.6|10855.6|10858.4|10856.4|10857.6|10855.6|2138
1753212000000|2025-07-22 19:20:00|10856.9|10854.9|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|953
1753212300000|2025-07-22 19:25:00|||||||||667
1753212600000|2025-07-22 19:30:00|||||||||256
1753212900000|2025-07-22 19:35:00|||||||||261
1753213200000|2025-07-22 19:40:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|1317
1753213500000|2025-07-22 19:45:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|2424
1753213800000|2025-07-22 19:50:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|7835
1753214100000|2025-07-22 19:55:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10853.7|10851.7|11050
1753214400000|2025-07-22 20:00:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|6074
1753214700000|2025-07-22 20:05:00|10856.1|10854.1|10855.3|10853.3|10856.1|10854.1|10854.5|10852.5|1374
1753215000000|2025-07-22 20:10:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10854.5|10852.5|624
1753215300000|2025-07-22 20:15:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|1932
1753215600000|2025-07-22 20:20:00|||||||||874
1753215900000|2025-07-22 20:25:00|10853.7|10851.7|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|1200
1753216200000|2025-07-22 20:30:00|||||||||210
1753216500000|2025-07-22 20:35:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10853.7|10851.7|4611
1753216800000|2025-07-22 20:40:00|10854.5|10852.5|10854.5|10852.5|10855.3|10853.3|10853.7|10851.7|1446
1753217100000|2025-07-22 20:45:00|||||||||835
1753217400000|2025-07-22 20:50:00|10853.7|10851.7|10854.5|10852.5|10854.5|10852.5|10853.7|10851.7|2556
1753217700000|2025-07-22 20:55:00|||||||||1644
1753221600000|2025-07-22 22:00:00|10853|10851|10853|10851|10853.7|10851.7|10853|10851|175
1753221900000|2025-07-22 22:05:00|||||||||145
1753222200000|2025-07-22 22:10:00|||||||||375
1753222500000|2025-07-22 22:15:00|||||||||324
1753222800000|2025-07-22 22:20:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|37
1753223100000|2025-07-22 22:25:00|||||||||7
1753223400000|2025-07-22 22:30:00|10853|10851|10853|10851|10853|10851|10853|10851|461
1753223700000|2025-07-22 22:35:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|70
1753224000000|2025-07-22 22:40:00|||||||||3
1753224300000|2025-07-22 22:45:00|10853.7|10851.7|10853|10851|10853.7|10851.7|10853|10851|203
1753224600000|2025-07-22 22:50:00|10853.7|10851.7|10853.7|10851.7|10853.7|10851.7|10853|10851|95
1753224900000|2025-07-22 22:55:00|10853|10851|10852.2|10850.2|10853|10851|10852.2|10850.2|378
1753225200000|2025-07-22 23:00:00|10853|10851|10853|10851|10853|10851|10852.2|10850.2|463
1753225500000|2025-07-22 23:05:00|10852.2|10850.2|10851.4|10849.4|10852.2|10850.2|10851.4|10849.4|524
1753225800000|2025-07-22 23:10:00|10852.2|10850.2|10852.2|10850.2|10853|10851|10851.4|10849.4|929
1753226100000|2025-07-22 23:15:00|10853|10851|10851.4|10849.4|10853|10851|10850.6|10848.6|521
1753226400000|2025-07-22 23:20:00|10850.6|10848.6|10849.8|10847.8|10851.4|10849.4|10849.8|10847.8|613
1753226700000|2025-07-22 23:25:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|474
1753227000000|2025-07-22 23:30:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|576
1753227300000|2025-07-22 23:35:00|||||||||232
1753227600000|2025-07-22 23:40:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|207
1753227900000|2025-07-22 23:45:00|10851|10849|10849.8|10847.8|10851|10849|10849.8|10847.8|492
1753228200000|2025-07-22 23:50:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|718
1753228500000|2025-07-22 23:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|390
1753228800000|2025-07-23 00:00:00|10849|10847|10849.8|10847.8|10851.4|10849.4|10849|10847|1368
1753229100000|2025-07-23 00:05:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1055
1753229400000|2025-07-23 00:10:00|10849.8|10847.8|10849|10847|10850.6|10848.6|10849|10847|483
1753229700000|2025-07-23 00:15:00|10849.8|10847.8|10849.8|10847.8|10850.6|10848.6|10849|10847|1522
1753230000000|2025-07-23 00:20:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849|10847|584
1753230300000|2025-07-23 00:25:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|854
1753230600000|2025-07-23 00:30:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|238
1753230900000|2025-07-23 00:35:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|993
1753231200000|2025-07-23 00:40:00|10849|10847|10849|10847|10849.8|10847.8|10849|10847|341
1753231500000|2025-07-23 00:45:00|10849.8|10847.8|10849|10847|10849.8|10847.8|10849|10847|119
1753231800000|2025-07-23 00:50:00|10848.3|10846.3|10849|10847|10849|10847|10848.3|10846.3|179
1753232100000|2025-07-23 00:55:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|378
1753232400000|2025-07-23 01:00:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|934
1753232700000|2025-07-23 01:05:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|805
1753233000000|2025-07-23 01:10:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|284
1753233300000|2025-07-23 01:15:00|10849|10847|10850.6|10848.6|10850.6|10848.6|10849|10847|456
1753233600000|2025-07-23 01:20:00|10850.2|10848.2|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|532
1753233900000|2025-07-23 01:25:00|10850.6|10848.6|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|498
1753234200000|2025-07-23 01:30:00|10851.4|10849.4|10851.4|10849.4|10851.4|10849.4|10850.6|10848.6|379
1753234500000|2025-07-23 01:35:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10850.6|10848.6|152
1753234800000|2025-07-23 01:40:00|10850.2|10848.2|10849|10847|10850.6|10848.6|10849|10847|668
1753235100000|2025-07-23 01:45:00|10849.8|10847.8|10850.6|10848.6|10850.6|10848.6|10849.8|10847.8|328
1753235400000|2025-07-23 01:50:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|236
1753235700000|2025-07-23 01:55:00|||||||||166
1753236000000|2025-07-23 02:00:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10849|10847|432
1753236300000|2025-07-23 02:05:00|||||||||136
1753236600000|2025-07-23 02:10:00|||||||||22
1753236900000|2025-07-23 02:15:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|612
1753237200000|2025-07-23 02:20:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|484
1753237500000|2025-07-23 02:25:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|508
1753237800000|2025-07-23 02:30:00|||||||||691
1753238100000|2025-07-23 02:35:00|||||||||152
1753238400000|2025-07-23 02:40:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|76
1753238700000|2025-07-23 02:45:00|||||||||162
1753239000000|2025-07-23 02:50:00|||||||||48
1753239300000|2025-07-23 02:55:00|10849|10847|10849|10847|10849|10847|10849|10847|79
1753239600000|2025-07-23 03:00:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|143
1753239900000|2025-07-23 03:05:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|162
1753240200000|2025-07-23 03:10:00|||||||||71
1753240500000|2025-07-23 03:15:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|835
1753240800000|2025-07-23 03:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|270
1753241100000|2025-07-23 03:25:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|375
1753241400000|2025-07-23 03:30:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|71
1753241700000|2025-07-23 03:35:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|393
1753242000000|2025-07-23 03:40:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|551
1753242300000|2025-07-23 03:45:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|55
1753242600000|2025-07-23 03:50:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|150
1753242900000|2025-07-23 03:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|918
1753243200000|2025-07-23 04:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|564
1753243500000|2025-07-23 04:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|227
1753243800000|2025-07-23 04:10:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|405
1753244100000|2025-07-23 04:15:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|28
1753244400000|2025-07-23 04:20:00|||||||||270
1753244700000|2025-07-23 04:25:00|||||||||14
1753245000000|2025-07-23 04:30:00|||||||||33
1753245300000|2025-07-23 04:35:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|95
1753245600000|2025-07-23 04:40:00|10847.9|10845.9|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|28
1753245900000|2025-07-23 04:45:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|143
1753246200000|2025-07-23 04:50:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|153
1753246500000|2025-07-23 04:55:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|57
1753246800000|2025-07-23 05:00:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|131
1753247100000|2025-07-23 05:05:00|||||||||4
1753247400000|2025-07-23 05:10:00|||||||||23
1753247700000|2025-07-23 05:15:00|||||||||22
1753248000000|2025-07-23 05:20:00|10848.3|10846.3|10847.9|10845.9|10848.3|10846.3|10847.5|10845.5|116
1753248300000|2025-07-23 05:25:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|434
1753248600000|2025-07-23 05:30:00|||||||||137
1753248900000|2025-07-23 05:35:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10844.4|10842.4|670
1753249200000|2025-07-23 05:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1162
1753249500000|2025-07-23 05:45:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10843.6|10841.6|235
1753249800000|2025-07-23 05:50:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|922
1753250100000|2025-07-23 05:55:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|310
1753250400000|2025-07-23 06:00:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|687
1753250700000|2025-07-23 06:05:00|10845.5|10843.5|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|610
1753251000000|2025-07-23 06:10:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10842.8|10840.8|1786
1753251300000|2025-07-23 06:15:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|730
1753251600000|2025-07-23 06:20:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|941
1753251900000|2025-07-23 06:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|576
1753252200000|2025-07-23 06:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1658
1753252500000|2025-07-23 06:35:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|483
1753252800000|2025-07-23 06:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|974
1753253100000|2025-07-23 06:45:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|1627
1753253400000|2025-07-23 06:50:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|594
1753253700000|2025-07-23 06:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1991
1753254000000|2025-07-23 07:00:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2042
1753254300000|2025-07-23 07:05:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|777
1753254600000|2025-07-23 07:10:00|10844|10842|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1025
1753254900000|2025-07-23 07:15:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|992
1753255200000|2025-07-23 07:20:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1005
1753255500000|2025-07-23 07:25:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1930
1753255800000|2025-07-23 07:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1313
1753256100000|2025-07-23 07:35:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1541
1753256400000|2025-07-23 07:40:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|590
1753256700000|2025-07-23 07:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|789
1753257000000|2025-07-23 07:50:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|848
1753257300000|2025-07-23 07:55:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2534
1753257600000|2025-07-23 08:00:00|10842.8|10840.8|10843.6|10841.6|10844|10842|10842.8|10840.8|443
1753257900000|2025-07-23 08:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|984
1753258200000|2025-07-23 08:10:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|461
1753258500000|2025-07-23 08:15:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|984
1753258800000|2025-07-23 08:20:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1262
1753259100000|2025-07-23 08:25:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|801
1753259400000|2025-07-23 08:30:00|10842.8|10840.8|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|1184
1753259700000|2025-07-23 08:35:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|3223
1753260000000|2025-07-23 08:40:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|573
1753260300000|2025-07-23 08:45:00|10842|10840|10842|10840|10842|10840|10842|10840|358
1753260600000|2025-07-23 08:50:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|304
1753260900000|2025-07-23 08:55:00|10841.6|10839.6|10842|10840|10842|10840|10841.2|10839.2|1047
1753261200000|2025-07-23 09:00:00|10841.2|10839.2|10841.2|10839.2|10842|10840|10841.2|10839.2|713
1753261500000|2025-07-23 09:05:00|10842|10840|10842|10840|10842|10840|10842|10840|488
1753261800000|2025-07-23 09:10:00|||||||||617
1753262100000|2025-07-23 09:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|994
1753262400000|2025-07-23 09:20:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842|10840|1126
1753262700000|2025-07-23 09:25:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|729
1753263000000|2025-07-23 09:30:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1053
1753263300000|2025-07-23 09:35:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|554
1753263600000|2025-07-23 09:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1489
1753263900000|2025-07-23 09:45:00|||||||||944
1753264200000|2025-07-23 09:50:00|||||||||884
1753264500000|2025-07-23 09:55:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|2269
1753264800000|2025-07-23 10:00:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1187
1753265100000|2025-07-23 10:05:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|256
1753265400000|2025-07-23 10:10:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|824
1753265700000|2025-07-23 10:15:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|940
1753266000000|2025-07-23 10:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|767
1753266300000|2025-07-23 10:25:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|859
1753266600000|2025-07-23 10:30:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1393
1753266900000|2025-07-23 10:35:00|10847.1|10845.1|10847.5|10845.5|10847.5|10845.5|10847.1|10845.1|808
1753267200000|2025-07-23 10:40:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|474
1753267500000|2025-07-23 10:45:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2372
1753267800000|2025-07-23 10:50:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|914
1753268100000|2025-07-23 10:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|586
1753268400000|2025-07-23 11:00:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|796
1753268700000|2025-07-23 11:05:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|775
1753269000000|2025-07-23 11:10:00|10847.5|10845.5|10848.3|10846.3|10849|10847|10847.5|10845.5|4034
1753269300000|2025-07-23 11:15:00|10849|10847|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|843
1753269600000|2025-07-23 11:20:00|10849|10847|10849|10847|10849|10847|10847.5|10845.5|1418
1753269900000|2025-07-23 11:25:00|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|10848.3|10846.3|397
1753270200000|2025-07-23 11:30:00|10849|10847|10848.3|10846.3|10849.8|10847.8|10848.3|10846.3|1293
1753270500000|2025-07-23 11:35:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|2097
1753270800000|2025-07-23 11:40:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|1495
1753271100000|2025-07-23 11:45:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|2266
1753271400000|2025-07-23 11:50:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|659
1753271700000|2025-07-23 11:55:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|878
1753272000000|2025-07-23 12:00:00|10848.3|10846.3|10849.8|10847.8|10849.8|10847.8|10848.3|10846.3|1838
1753272300000|2025-07-23 12:05:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|2396
1753272600000|2025-07-23 12:10:00|10851.4|10849.4|10851.4|10849.4|10852.2|10850.2|10850.6|10848.6|3087
1753272900000|2025-07-23 12:15:00|10850.6|10848.6|10850.6|10848.6|10851.4|10849.4|10849.8|10847.8|2197
1753273200000|2025-07-23 12:20:00|10849.8|10847.8|10847.5|10845.5|10849.8|10847.8|10846.7|10844.7|4403
1753273500000|2025-07-23 12:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|1883
1753273800000|2025-07-23 12:30:00|10847.5|10845.5|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|3406
1753274100000|2025-07-23 12:35:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1513
1753274400000|2025-07-23 12:40:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10841.2|10839.2|3962
1753274700000|2025-07-23 12:45:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|3851
1753275000000|2025-07-23 12:50:00|10847.1|10845.1|10845.9|10843.9|10847.5|10845.5|10845.9|10843.9|4640
1753275300000|2025-07-23 12:55:00|10846.7|10844.7|10848.3|10846.3|10849|10847|10845.9|10843.9|2590
1753275600000|2025-07-23 13:00:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|2699
1753275900000|2025-07-23 13:05:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1434
1753276200000|2025-07-23 13:10:00|10844.4|10842.4|10847.5|10845.5|10848.3|10846.3|10844.4|10842.4|3323
1753276500000|2025-07-23 13:15:00|10846.7|10844.7|10845.1|10843.1|10847.5|10845.5|10845.1|10843.1|1526
1753276800000|2025-07-23 13:20:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|2744
1753277100000|2025-07-23 13:25:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|3144
1753277400000|2025-07-23 13:30:00|10844.4|10842.4|10842|10840|10845.1|10843.1|10841.2|10839.2|4586
1753277700000|2025-07-23 13:35:00|10841.2|10839.2|10842|10840|10842.8|10840.8|10840.5|10838.5|2508
1753278000000|2025-07-23 13:40:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10842|10840|2790
1753278300000|2025-07-23 13:45:00|10842.8|10840.8|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|2969
1753278600000|2025-07-23 13:50:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|3500
1753278900000|2025-07-23 13:55:00|10843.6|10841.6|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|2272
1753279200000|2025-07-23 14:00:00|10845.1|10843.1|10846.7|10844.7|10847.5|10845.5|10844.4|10842.4|4139
1753279500000|2025-07-23 14:05:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10846.7|10844.7|4249
1753279800000|2025-07-23 14:10:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|2449
1753280100000|2025-07-23 14:15:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10842.8|10840.8|3432
1753280400000|2025-07-23 14:20:00|10842.8|10840.8|10842|10840|10843.6|10841.6|10841.2|10839.2|2208
1753280700000|2025-07-23 14:25:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|3133
1753281000000|2025-07-23 14:30:00|10843.6|10841.6|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|3367
1753281300000|2025-07-23 14:35:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|688
1753281600000|2025-07-23 14:40:00|10843.2|10841.2|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|653
1753281900000|2025-07-23 14:45:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|3368
1753282200000|2025-07-23 14:50:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10843.6|10841.6|1895
1753282500000|2025-07-23 14:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2742
1753282800000|2025-07-23 15:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|2312
1753283100000|2025-07-23 15:05:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|1482
1753283400000|2025-07-23 15:10:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10841.2|10839.2|3135
1753283700000|2025-07-23 15:15:00|10842.8|10840.8|10842|10840|10842.8|10840.8|10842|10840|3745
1753284000000|2025-07-23 15:20:00|10841.2|10839.2|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|1708
1753284300000|2025-07-23 15:25:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|975
1753284600000|2025-07-23 15:30:00|10842|10840|10841.2|10839.2|10842|10840|10841.2|10839.2|725
1753284900000|2025-07-23 15:35:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10840.5|10838.5|2042
1753285200000|2025-07-23 15:40:00|10841.2|10839.2|10839.7|10837.7|10841.2|10839.2|10839.7|10837.7|1852
1753285500000|2025-07-23 15:45:00|10838.9|10836.9|10841.2|10839.2|10841.2|10839.2|10838.9|10836.9|1304
1753285800000|2025-07-23 15:50:00|10842|10840|10838.9|10836.9|10842|10840|10838.9|10836.9|4099
1753286100000|2025-07-23 15:55:00|10838.1|10836.1|10835.8|10833.8|10840.5|10838.5|10835|10833|11233
1753286400000|2025-07-23 16:00:00|10835|10833|10835|10833|10836.5|10834.5|10834.2|10832.2|7940
1753286700000|2025-07-23 16:05:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|8252
1753287000000|2025-07-23 16:10:00|10835|10833|10835.8|10833.8|10837.3|10835.3|10835|10833|3412
1753287300000|2025-07-23 16:15:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835|10833|3129
1753287600000|2025-07-23 16:20:00|10835.8|10833.8|10835.8|10833.8|10837.3|10835.3|10835.8|10833.8|4328
1753287900000|2025-07-23 16:25:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|3125
1753288200000|2025-07-23 16:30:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|2736
1753288500000|2025-07-23 16:35:00|10835|10833|10835.8|10833.8|10835.8|10833.8|10835|10833|2234
1753288800000|2025-07-23 16:40:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|3970
1753289100000|2025-07-23 16:45:00|10835.8|10833.8|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|2162
1753289400000|2025-07-23 16:50:00|10835|10833|10835|10833|10835|10833|10834.2|10832.2|3210
1753289700000|2025-07-23 16:55:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10834.2|10832.2|2782
1753290000000|2025-07-23 17:00:00|10835.8|10833.8|10837.3|10835.3|10838.1|10836.1|10835|10833|5829
1753290300000|2025-07-23 17:05:00|10838.1|10836.1|10837.3|10835.3|10838.9|10836.9|10836.5|10834.5|4873
1753290600000|2025-07-23 17:10:00|10836.5|10834.5|10835.8|10833.8|10837.3|10835.3|10835|10833|4790
1753290900000|2025-07-23 17:15:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|4428
1753291200000|2025-07-23 17:20:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|6213
1753291500000|2025-07-23 17:25:00|10835|10833|10833.4|10831.4|10835|10833|10833.4|10831.4|2807
1753291800000|2025-07-23 17:30:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10831.1|10829.1|3916
1753292100000|2025-07-23 17:35:00|||||||||421
1753292400000|2025-07-23 17:40:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1849
1753292700000|2025-07-23 17:45:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|787
1753293000000|2025-07-23 17:50:00|10833.8|10831.8|10834.2|10832.2|10837.3|10835.3|10833.4|10831.4|5550
1753293300000|2025-07-23 17:55:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10835|10833|4307
1753293600000|2025-07-23 18:00:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|4051
1753293900000|2025-07-23 18:05:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|3109
1753294200000|2025-07-23 18:10:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1413
1753294500000|2025-07-23 18:15:00|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|10837.3|10835.3|540
1753294800000|2025-07-23 18:20:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|3592
1753295100000|2025-07-23 18:25:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10837.3|10835.3|973
1753295400000|2025-07-23 18:30:00|10836.5|10834.5|10837.3|10835.3|10837.3|10835.3|10836.5|10834.5|856
1753295700000|2025-07-23 18:35:00|||||||||758
1753296000000|2025-07-23 18:40:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10835|10833|6544
1753296300000|2025-07-23 18:45:00|10834.2|10832.2|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|7189
1753296600000|2025-07-23 18:50:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|2406
1753296900000|2025-07-23 18:55:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|4954
1753297200000|2025-07-23 19:00:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1485
1753297500000|2025-07-23 19:05:00|10833.8|10831.8|10832.6|10830.6|10833.8|10831.8|10832.6|10830.6|1151
1753297800000|2025-07-23 19:10:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|978
1753298100000|2025-07-23 19:15:00|||||||||599
1753298400000|2025-07-23 19:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1051
1753298700000|2025-07-23 19:25:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|3234
1753299000000|2025-07-23 19:30:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1480
1753299300000|2025-07-23 19:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|1993
1753299600000|2025-07-23 19:40:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1128
1753299900000|2025-07-23 19:45:00|||||||||321
1753300200000|2025-07-23 19:50:00|10831.5|10829.5|10831.1|10829.1|10831.5|10829.5|10831.1|10829.1|1171
1753300500000|2025-07-23 19:55:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|5249
1753300800000|2025-07-23 20:00:00|10830.3|10828.3|10833.4|10831.4|10833.4|10831.4|10830.3|10828.3|3277
1753301100000|2025-07-23 20:05:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|535
1753301400000|2025-07-23 20:10:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|1208
1753301700000|2025-07-23 20:15:00|10831.9|10829.9|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|1931
1753302000000|2025-07-23 20:20:00|||||||||228
1753302300000|2025-07-23 20:25:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|895
1753302600000|2025-07-23 20:30:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|597
1753302900000|2025-07-23 20:35:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|630
1753303200000|2025-07-23 20:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|1273
1753303500000|2025-07-23 20:45:00|||||||||859
1753303800000|2025-07-23 20:50:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|2979
1753304100000|2025-07-23 20:55:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1909
1753308000000|2025-07-23 22:00:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|160
1753308300000|2025-07-23 22:05:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|129
1753308600000|2025-07-23 22:10:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|16
1753308900000|2025-07-23 22:15:00|10833|10831|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|100
1753309200000|2025-07-23 22:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|51
1753309500000|2025-07-23 22:25:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|101
1753309800000|2025-07-23 22:30:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|118
1753310100000|2025-07-23 22:35:00|||||||||1
1753310400000|2025-07-23 22:40:00|||||||||8
1753310700000|2025-07-23 22:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|73
1753311000000|2025-07-23 22:50:00|||||||||2
1753311300000|2025-07-23 22:55:00|||||||||58
1753311600000|2025-07-23 23:00:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|142
1753311900000|2025-07-23 23:05:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|83
1753312200000|2025-07-23 23:10:00|||||||||3
1753312500000|2025-07-23 23:15:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|24
1753312800000|2025-07-23 23:20:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|60
1753313400000|2025-07-23 23:30:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|588
1753313700000|2025-07-23 23:35:00|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|10834.2|10832.2|716
1753314000000|2025-07-23 23:40:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|96
1753314300000|2025-07-23 23:45:00|10832.6|10830.6|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|668
1753314600000|2025-07-23 23:50:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|50
1753314900000|2025-07-23 23:55:00|||||||||31
1753315200000|2025-07-24 00:00:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|457
1753315500000|2025-07-24 00:05:00|||||||||35
1753315800000|2025-07-24 00:10:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|509
1753316100000|2025-07-24 00:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|329
1753316400000|2025-07-24 00:20:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|193
1753316700000|2025-07-24 00:25:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|143
1753317000000|2025-07-24 00:30:00|10832.6|10830.6|10831.9|10829.9|10832.6|10830.6|10831.9|10829.9|298
1753317300000|2025-07-24 00:35:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|86
1753317600000|2025-07-24 00:40:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|58
1753317900000|2025-07-24 00:45:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|489
1753318200000|2025-07-24 00:50:00|10831.9|10829.9|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|1487
1753318500000|2025-07-24 00:55:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1338
1753318800000|2025-07-24 01:00:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|1081
1753319100000|2025-07-24 01:05:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|413
1753319400000|2025-07-24 01:10:00|||||||||78
1753319700000|2025-07-24 01:15:00|||||||||92
1753320000000|2025-07-24 01:20:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|406
1753320300000|2025-07-24 01:25:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|43
1753320600000|2025-07-24 01:30:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|230
1753320900000|2025-07-24 01:35:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|448
1753321200000|2025-07-24 01:40:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10830.3|10828.3|1028
1753321500000|2025-07-24 01:45:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|344
1753321800000|2025-07-24 01:50:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|434
1753322100000|2025-07-24 01:55:00|||||||||88
1753322400000|2025-07-24 02:00:00|||||||||115
1753322700000|2025-07-24 02:05:00|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|10832.6|10830.6|303
1753323000000|2025-07-24 02:10:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|2072
1753323300000|2025-07-24 02:15:00|10833.4|10831.4|10831.1|10829.1|10833.4|10831.4|10831.1|10829.1|536
1753323600000|2025-07-24 02:20:00|10831.9|10829.9|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|782
1753323900000|2025-07-24 02:25:00|||||||||240
1753324200000|2025-07-24 02:30:00|||||||||109
1753324500000|2025-07-24 02:35:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|382
1753324800000|2025-07-24 02:40:00|||||||||58
1753325100000|2025-07-24 02:45:00|10830.7|10828.7|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|265
1753325400000|2025-07-24 02:50:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|101
1753325700000|2025-07-24 02:55:00|||||||||5
1753326000000|2025-07-24 03:00:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|345
1753326300000|2025-07-24 03:05:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|446
1753326600000|2025-07-24 03:10:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|145
1753326900000|2025-07-24 03:15:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828|10826|352
1753327200000|2025-07-24 03:20:00|10828.3|10826.3|10828.7|10826.7|10828.7|10826.7|10828|10826|408
1753327500000|2025-07-24 03:25:00|||||||||9
1753327800000|2025-07-24 03:30:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|155
1753328100000|2025-07-24 03:35:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|121
1753328400000|2025-07-24 03:40:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|398
1753328700000|2025-07-24 03:45:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|76
1753329000000|2025-07-24 03:50:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|319
1753329300000|2025-07-24 03:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|524
1753329600000|2025-07-24 04:00:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|168
1753329900000|2025-07-24 04:05:00|||||||||17
1753330200000|2025-07-24 04:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|102
1753330500000|2025-07-24 04:15:00|||||||||20
1753330800000|2025-07-24 04:20:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|240
1753331100000|2025-07-24 04:25:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|110
1753331400000|2025-07-24 04:30:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|215
1753331700000|2025-07-24 04:35:00|||||||||39
1753332000000|2025-07-24 04:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|61
1753332300000|2025-07-24 04:45:00|||||||||129
1753332600000|2025-07-24 04:50:00|||||||||134
1753332900000|2025-07-24 04:55:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|345
1753333200000|2025-07-24 05:00:00|||||||||4
1753333500000|2025-07-24 05:05:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|638
1753333800000|2025-07-24 05:10:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|256
1753334100000|2025-07-24 05:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|346
1753334400000|2025-07-24 05:20:00|||||||||7
1753334700000|2025-07-24 05:25:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|516
1753335000000|2025-07-24 05:30:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|222
1753335300000|2025-07-24 05:35:00|||||||||164
1753335600000|2025-07-24 05:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|201
1753335900000|2025-07-24 05:45:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|419
1753336200000|2025-07-24 05:50:00|10828|10826|10829.5|10827.5|10829.5|10827.5|10828|10826|323
1753336500000|2025-07-24 05:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|427
1753336800000|2025-07-24 06:00:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|543
1753337100000|2025-07-24 06:05:00|||||||||280
1753337400000|2025-07-24 06:10:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|508
1753337700000|2025-07-24 06:15:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|165
1753338000000|2025-07-24 06:20:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|443
1753338300000|2025-07-24 06:25:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|323
1753338600000|2025-07-24 06:30:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|1169
1753338900000|2025-07-24 06:35:00|||||||||242
1753339200000|2025-07-24 06:40:00|10827.2|10825.2|10828|10826|10828|10826|10826.4|10824.4|861
1753339500000|2025-07-24 06:45:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|153
1753339800000|2025-07-24 06:50:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|532
1753340100000|2025-07-24 06:55:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|1078
1753340400000|2025-07-24 07:00:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2250
1753340700000|2025-07-24 07:05:00|10828|10826|10828.7|10826.7|10830.3|10828.3|10828|10826|526
1753341000000|2025-07-24 07:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828|10826|993
1753341300000|2025-07-24 07:15:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|910
1753341600000|2025-07-24 07:20:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|888
1753341900000|2025-07-24 07:25:00|10829.1|10827.1|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2843
1753342200000|2025-07-24 07:30:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828|10826|1192
1753342500000|2025-07-24 07:35:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|103
1753342800000|2025-07-24 07:40:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|978
1753343100000|2025-07-24 07:45:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|691
1753343400000|2025-07-24 07:50:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|92
1753343700000|2025-07-24 07:55:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|313
1753344000000|2025-07-24 08:00:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|577
1753344300000|2025-07-24 08:05:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|490
1753344600000|2025-07-24 08:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|728
1753344900000|2025-07-24 08:15:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|927
1753345200000|2025-07-24 08:20:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|687
1753345500000|2025-07-24 08:25:00|10828.3|10826.3|10828|10826|10828.7|10826.7|10828|10826|1090
1753345800000|2025-07-24 08:30:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828|10826|408
1753346100000|2025-07-24 08:35:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|1262
1753346400000|2025-07-24 08:40:00|||||||||505
1753346700000|2025-07-24 08:45:00|||||||||35
1753347000000|2025-07-24 08:50:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1343
1753347300000|2025-07-24 08:55:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|1183
1753347600000|2025-07-24 09:00:00|||||||||301
1753347900000|2025-07-24 09:05:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|102
1753348200000|2025-07-24 09:10:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10830.3|10828.3|387
1753348500000|2025-07-24 09:15:00|10831.1|10829.1|10831.1|10829.1|10831.9|10829.9|10831.1|10829.1|886
1753348800000|2025-07-24 09:20:00|10830.3|10828.3|10831.1|10829.1|10831.1|10829.1|10830.3|10828.3|204
1753349100000|2025-07-24 09:25:00|||||||||181
1753349400000|2025-07-24 09:30:00|||||||||312
1753349700000|2025-07-24 09:35:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|250
1753350000000|2025-07-24 09:40:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|277
1753350300000|2025-07-24 09:45:00|||||||||82
1753350600000|2025-07-24 09:50:00|||||||||75
1753350900000|2025-07-24 09:55:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|445
1753351200000|2025-07-24 10:00:00|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|10828.7|10826.7|428
1753351500000|2025-07-24 10:05:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|1122
1753351800000|2025-07-24 10:10:00|10828|10826|10828|10826|10828|10826|10828|10826|343
1753352100000|2025-07-24 10:15:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1188
1753352400000|2025-07-24 10:20:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|3941
1753352700000|2025-07-24 10:25:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|587
1753353000000|2025-07-24 10:30:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|2138
1753353300000|2025-07-24 10:35:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|753
1753353600000|2025-07-24 10:40:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|199
1753353900000|2025-07-24 10:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|817
1753354200000|2025-07-24 10:50:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|623
1753354500000|2025-07-24 10:55:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|652
1753354800000|2025-07-24 11:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|277
1753355100000|2025-07-24 11:05:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|578
1753355400000|2025-07-24 11:10:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1421
1753355700000|2025-07-24 11:15:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|1239
1753356000000|2025-07-24 11:20:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|886
1753356300000|2025-07-24 11:25:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|851
1753356600000|2025-07-24 11:30:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1598
1753356900000|2025-07-24 11:35:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|2848
1753357200000|2025-07-24 11:40:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|364
1753357500000|2025-07-24 11:45:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|1876
1753357800000|2025-07-24 11:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1097
1753358100000|2025-07-24 11:55:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10823.3|10821.3|988
1753358400000|2025-07-24 12:00:00|10823.7|10821.7|10821.7|10819.7|10823.7|10821.7|10821.7|10819.7|3014
1753358700000|2025-07-24 12:05:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1543
1753359000000|2025-07-24 12:10:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|2668
1753359300000|2025-07-24 12:15:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10823.3|10821.3|3096
1753359600000|2025-07-24 12:20:00|10823.3|10821.3|10819.4|10817.4|10823.3|10821.3|10819.4|10817.4|2708
1753359900000|2025-07-24 12:25:00|10820.1|10818.1|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|2902
1753360200000|2025-07-24 12:30:00|10820.1|10818.1|10815.5|10813.5|10820.9|10818.9|10815.5|10813.5|20931
1753360500000|2025-07-24 12:35:00|10814.7|10812.7|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|9367
1753360800000|2025-07-24 12:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|5251
1753361100000|2025-07-24 12:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|4984
1753361400000|2025-07-24 12:50:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10811.5|10809.5|4844
1753361700000|2025-07-24 12:55:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|4323
1753362000000|2025-07-24 13:00:00|10810.8|10808.8|10807.6|10805.6|10811.5|10809.5|10807.6|10805.6|5626
1753362300000|2025-07-24 13:05:00|10808.4|10806.4|10809.2|10807.2|10810|10808|10807.6|10805.6|5946
1753362600000|2025-07-24 13:10:00|10808.4|10806.4|10808.4|10806.4|10810|10808|10808.4|10806.4|4955
1753362900000|2025-07-24 13:15:00|10807.6|10805.6|10808.4|10806.4|10808.4|10806.4|10807.6|10805.6|6409
1753363200000|2025-07-24 13:20:00|10809.2|10807.2|10810|10808|10810|10808|10807.6|10805.6|7000
1753363500000|2025-07-24 13:25:00|10810.8|10808.8|10807.6|10805.6|10810.8|10808.8|10807.6|10805.6|7038
1753363800000|2025-07-24 13:30:00|10806.9|10804.9|10809.2|10807.2|10810.8|10808.8|10806.9|10804.9|7233
1753364100000|2025-07-24 13:35:00|10808.4|10806.4|10812.3|10810.3|10812.3|10810.3|10808.4|10806.4|4268
1753364400000|2025-07-24 13:40:00|10811.5|10809.5|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|7524
1753364700000|2025-07-24 13:45:00|10807.6|10805.6|10815.5|10813.5|10816.2|10814.2|10807.6|10805.6|16403
1753365000000|2025-07-24 13:50:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10813.9|10811.9|9465
1753365300000|2025-07-24 13:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10815.5|10813.5|6120
1753365600000|2025-07-24 14:00:00|10816.2|10814.2|10817|10815|10819.4|10817.4|10816.2|10814.2|4230
1753365900000|2025-07-24 14:05:00|10817.8|10815.8|10819.4|10817.4|10820.1|10818.1|10817|10815|4600
1753366200000|2025-07-24 14:10:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10817|10815|3166
1753366500000|2025-07-24 14:15:00|10819.8|10817.8|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|2142
1753366800000|2025-07-24 14:20:00|10818.6|10816.6|10817.8|10815.8|10820.9|10818.9|10817.8|10815.8|3868
1753367100000|2025-07-24 14:25:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10815.5|10813.5|3341
1753367400000|2025-07-24 14:30:00|10816.2|10814.2|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3238
1753367700000|2025-07-24 14:35:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817|10815|2688
1753368000000|2025-07-24 14:40:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|4319
1753368300000|2025-07-24 14:45:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|1708
1753368600000|2025-07-24 14:50:00|10815.5|10813.5|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|3900
1753368900000|2025-07-24 14:55:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1135
1753369200000|2025-07-24 15:00:00|10815.5|10813.5|10812.3|10810.3|10815.5|10813.5|10812.3|10810.3|3594
1753369500000|2025-07-24 15:05:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2526
1753369800000|2025-07-24 15:10:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|2586
1753370100000|2025-07-24 15:15:00|10815.5|10813.5|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|2971
1753370400000|2025-07-24 15:20:00|10817.8|10815.8|10820.1|10818.1|10820.1|10818.1|10817.8|10815.8|1839
1753370700000|2025-07-24 15:25:00|10819.4|10817.4|10820.9|10818.9|10821.7|10819.7|10819.4|10817.4|2337
1753371000000|2025-07-24 15:30:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3174
1753371300000|2025-07-24 15:35:00|10821.7|10819.7|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|2853
1753371600000|2025-07-24 15:40:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2310
1753371900000|2025-07-24 15:45:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2172
1753372200000|2025-07-24 15:50:00|10818.6|10816.6|10817|10815|10819.4|10817.4|10817|10815|5400
1753372500000|2025-07-24 15:55:00|10817.8|10815.8|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|3684
1753372800000|2025-07-24 16:00:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|1314
1753373100000|2025-07-24 16:05:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2497
1753373400000|2025-07-24 16:10:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|673
1753373700000|2025-07-24 16:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|1146
1753374000000|2025-07-24 16:20:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|3655
1753374300000|2025-07-24 16:25:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|2019
1753374600000|2025-07-24 16:30:00|10818.6|10816.6|10820.9|10818.9|10820.9|10818.9|10817.8|10815.8|1809
1753374900000|2025-07-24 16:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|2327
1753375200000|2025-07-24 16:40:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|2145
1753375500000|2025-07-24 16:45:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1730
1753375800000|2025-07-24 16:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1870
1753376100000|2025-07-24 16:55:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|2631
1753376400000|2025-07-24 17:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|2441
1753376700000|2025-07-24 17:05:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817|10815|1015
1753377000000|2025-07-24 17:10:00|10818.6|10816.6|10817|10815|10818.6|10816.6|10817|10815|1098
1753377300000|2025-07-24 17:15:00|10817.8|10815.8|10820.9|10818.9|10820.9|10818.9|10817.8|10815.8|2196
1753377600000|2025-07-24 17:20:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|3631
1753377900000|2025-07-24 17:25:00|10821.7|10819.7|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|3066
1753378200000|2025-07-24 17:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1983
1753378500000|2025-07-24 17:35:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|1698
1753378800000|2025-07-24 17:40:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|828
1753379100000|2025-07-24 17:45:00|||||||||101
1753379400000|2025-07-24 17:50:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|906
1753379700000|2025-07-24 17:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|1253
1753380000000|2025-07-24 18:00:00|||||||||381
1753380300000|2025-07-24 18:05:00|10820.1|10818.1|10818.6|10816.6|10820.9|10818.9|10818.6|10816.6|2338
1753380600000|2025-07-24 18:10:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1794
1753380900000|2025-07-24 18:15:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|4115
1753381200000|2025-07-24 18:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|2675
1753381500000|2025-07-24 18:25:00|10817.8|10815.8|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|3243
1753381800000|2025-07-24 18:30:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|1437
1753382100000|2025-07-24 18:35:00|||||||||510
1753382400000|2025-07-24 18:40:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|1044
1753382700000|2025-07-24 18:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|475
1753383000000|2025-07-24 18:50:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|3107
1753383300000|2025-07-24 18:55:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|3612
1753383600000|2025-07-24 19:00:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|676
1753383900000|2025-07-24 19:05:00|10815.1|10813.1|10814.7|10812.7|10815.1|10813.1|10814.7|10812.7|1241
1753384200000|2025-07-24 19:10:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|473
1753384500000|2025-07-24 19:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|659
1753384800000|2025-07-24 19:20:00|||||||||524
1753385100000|2025-07-24 19:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1392
1753385400000|2025-07-24 19:30:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1072
1753385700000|2025-07-24 19:35:00|||||||||1559
1753386000000|2025-07-24 19:40:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|766
1753386300000|2025-07-24 19:45:00|||||||||1842
1753386600000|2025-07-24 19:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3210
1753386900000|2025-07-24 19:55:00|10813.9|10811.9|10817|10815|10817.8|10815.8|10813.9|10811.9|3684
1753387200000|2025-07-24 20:00:00|10817.8|10815.8|10820.1|10818.1|10820.9|10818.9|10817|10815|5026
1753387500000|2025-07-24 20:05:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2442
1753387800000|2025-07-24 20:10:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1630
1753388100000|2025-07-24 20:15:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|630
1753388400000|2025-07-24 20:20:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|959
1753388700000|2025-07-24 20:25:00|||||||||924
1753389000000|2025-07-24 20:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1025
1753389300000|2025-07-24 20:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|582
1753389600000|2025-07-24 20:40:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|727
1753389900000|2025-07-24 20:45:00|10820.5|10818.5|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3008
1753390200000|2025-07-24 20:50:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1655
1753390500000|2025-07-24 20:55:00|||||||||1955
1753394400000|2025-07-24 22:00:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|15
1753394700000|2025-07-24 22:05:00|||||||||37
1753395000000|2025-07-24 22:10:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|321
1753395300000|2025-07-24 22:15:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|922
1753395600000|2025-07-24 22:20:00|||||||||238
1753395900000|2025-07-24 22:25:00|||||||||73
1753396200000|2025-07-24 22:30:00|||||||||110
1753396500000|2025-07-24 22:35:00|||||||||25
1753396800000|2025-07-24 22:40:00|||||||||17
1753397100000|2025-07-24 22:45:00|||||||||39
1753397400000|2025-07-24 22:50:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|56
1753397700000|2025-07-24 22:55:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|73
1753398000000|2025-07-24 23:00:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|105
1753398300000|2025-07-24 23:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|2
1753398600000|2025-07-24 23:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|59
1753398900000|2025-07-24 23:15:00|10819.4|10817.4|10819.4|10817.4|10819.8|10817.8|10819.4|10817.4|135
1753399800000|2025-07-24 23:30:00|10820.1|10818.1|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|324
1753400100000|2025-07-24 23:35:00|||||||||19
1753400400000|2025-07-24 23:40:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|367
1753400700000|2025-07-24 23:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|395
1753401000000|2025-07-24 23:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|400
1753401300000|2025-07-24 23:55:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.1|10820.1|55
1753401600000|2025-07-25 00:00:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|257
1753401900000|2025-07-25 00:05:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|409
1753402200000|2025-07-25 00:10:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|262
1753402500000|2025-07-25 00:15:00|||||||||140
1753402800000|2025-07-25 00:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|117
1753403100000|2025-07-25 00:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|74
1753403400000|2025-07-25 00:30:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|88
1753403700000|2025-07-25 00:35:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|161
1753404000000|2025-07-25 00:40:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|262
1753404300000|2025-07-25 00:45:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|198
1753404600000|2025-07-25 00:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|320
1753404900000|2025-07-25 00:55:00|||||||||208
1753405200000|2025-07-25 01:00:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|595
1753405500000|2025-07-25 01:05:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|167
1753405800000|2025-07-25 01:10:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|437
1753406100000|2025-07-25 01:15:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|153
1753406400000|2025-07-25 01:20:00|||||||||76
1753406700000|2025-07-25 01:25:00|||||||||2
1753407000000|2025-07-25 01:30:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|675
1753407300000|2025-07-25 01:35:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1837
1753407600000|2025-07-25 01:40:00|10819.8|10817.8|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1168
1753407900000|2025-07-25 01:45:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|434
1753408200000|2025-07-25 01:50:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|230
1753408500000|2025-07-25 01:55:00|||||||||568
1753408800000|2025-07-25 02:00:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|329
1753409100000|2025-07-25 02:05:00|||||||||95
1753409400000|2025-07-25 02:10:00|||||||||50
1753409700000|2025-07-25 02:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|377
1753410000000|2025-07-25 02:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|53
1753410300000|2025-07-25 02:25:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|340
1753410600000|2025-07-25 02:30:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|112
1753410900000|2025-07-25 02:35:00|||||||||252
1753411200000|2025-07-25 02:40:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|2
1753411500000|2025-07-25 02:45:00|||||||||3
1753411800000|2025-07-25 02:50:00|||||||||58
1753412100000|2025-07-25 02:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|395
1753412400000|2025-07-25 03:00:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|445
1753412700000|2025-07-25 03:05:00|||||||||3
1753413000000|2025-07-25 03:10:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|395
1753413300000|2025-07-25 03:15:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|182
1753413600000|2025-07-25 03:20:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|25
1753413900000|2025-07-25 03:25:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|86
1753414200000|2025-07-25 03:30:00|||||||||42
1753414500000|2025-07-25 03:35:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|38
1753415100000|2025-07-25 03:45:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|118
1753415400000|2025-07-25 03:50:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|442
1753415700000|2025-07-25 03:55:00|||||||||57
1753416000000|2025-07-25 04:00:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|41
1753416300000|2025-07-25 04:05:00|||||||||131
1753416600000|2025-07-25 04:10:00|||||||||9
1753416900000|2025-07-25 04:15:00|||||||||5
1753417200000|2025-07-25 04:20:00|||||||||101
1753417500000|2025-07-25 04:25:00|||||||||382
1753417800000|2025-07-25 04:30:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|416
1753418100000|2025-07-25 04:35:00|||||||||12
1753418400000|2025-07-25 04:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|176
1753418700000|2025-07-25 04:45:00|||||||||76
1753419000000|2025-07-25 04:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|699
1753419300000|2025-07-25 04:55:00|10823.3|10821.3|10822.9|10820.9|10823.3|10821.3|10822.5|10820.5|310
1753419600000|2025-07-25 05:00:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|79
1753419900000|2025-07-25 05:05:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|156
1753420200000|2025-07-25 05:10:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|68
1753420800000|2025-07-25 05:20:00|||||||||51
1753421100000|2025-07-25 05:25:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|532
1753421400000|2025-07-25 05:30:00|||||||||102
1753421700000|2025-07-25 05:35:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|264
1753422000000|2025-07-25 05:40:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|343
1753422300000|2025-07-25 05:45:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|820
1753422600000|2025-07-25 05:50:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|577
1753422900000|2025-07-25 05:55:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10817|10815|857
1753423200000|2025-07-25 06:00:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|457
1753423500000|2025-07-25 06:05:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|250
1753423800000|2025-07-25 06:10:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|78
1753424100000|2025-07-25 06:15:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|461
1753424400000|2025-07-25 06:20:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1614
1753424700000|2025-07-25 06:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|387
1753425000000|2025-07-25 06:30:00|10817|10815|10818.6|10816.6|10819.4|10817.4|10817|10815|653
1753425300000|2025-07-25 06:35:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|333
1753425600000|2025-07-25 06:40:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1023
1753425900000|2025-07-25 06:45:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|156
1753426200000|2025-07-25 06:50:00|10819.4|10817.4|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|499
1753426500000|2025-07-25 06:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|915
1753426800000|2025-07-25 07:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|2340
1753427100000|2025-07-25 07:05:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10816.2|10814.2|983
1753427400000|2025-07-25 07:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|931
1753427700000|2025-07-25 07:15:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1338
1753428000000|2025-07-25 07:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|536
1753428300000|2025-07-25 07:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1180
1753428600000|2025-07-25 07:30:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.9|10811.9|3215
1753428900000|2025-07-25 07:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1550
1753429200000|2025-07-25 07:40:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1712
1753429500000|2025-07-25 07:45:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|614
1753429800000|2025-07-25 07:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1089
1753430100000|2025-07-25 07:55:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|460
1753430400000|2025-07-25 08:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|814
1753430700000|2025-07-25 08:05:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1464
1753431000000|2025-07-25 08:10:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|494
1753431300000|2025-07-25 08:15:00|||||||||731
1753431600000|2025-07-25 08:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|320
1753431900000|2025-07-25 08:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|723
1753432200000|2025-07-25 08:30:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1291
1753432500000|2025-07-25 08:35:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|171
1753432800000|2025-07-25 08:40:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|503
1753433100000|2025-07-25 08:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|596
1753433400000|2025-07-25 08:50:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1692
1753433700000|2025-07-25 08:55:00|10815.5|10813.5|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|3420
1753434000000|2025-07-25 09:00:00|10813.9|10811.9|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|809
1753434300000|2025-07-25 09:05:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|880
1753434600000|2025-07-25 09:10:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|713
1753434900000|2025-07-25 09:15:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|902
1753435200000|2025-07-25 09:20:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|357
1753435500000|2025-07-25 09:25:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|178
1753435800000|2025-07-25 09:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|370
1753436100000|2025-07-25 09:35:00|||||||||333
1753436400000|2025-07-25 09:40:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|2280
1753436700000|2025-07-25 09:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|376
1753437000000|2025-07-25 09:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|469
1753437300000|2025-07-25 09:55:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|246
1753437600000|2025-07-25 10:00:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|213
1753437900000|2025-07-25 10:05:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|429
1753438200000|2025-07-25 10:10:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|277
1753438500000|2025-07-25 10:15:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|237
1753438800000|2025-07-25 10:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|342
1753439100000|2025-07-25 10:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|322
1753439400000|2025-07-25 10:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|567
1753439700000|2025-07-25 10:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|1049
1753440000000|2025-07-25 10:40:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|758
1753440300000|2025-07-25 10:45:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|969
1753440600000|2025-07-25 10:50:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|367
1753440900000|2025-07-25 10:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|105
1753441200000|2025-07-25 11:00:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|903
1753441500000|2025-07-25 11:05:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|565
1753441800000|2025-07-25 11:10:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|454
1753442100000|2025-07-25 11:15:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|462
1753442400000|2025-07-25 11:20:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|1603
1753442700000|2025-07-25 11:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|599
1753443000000|2025-07-25 11:30:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1162
1753443300000|2025-07-25 11:35:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|379
1753443600000|2025-07-25 11:40:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|444
1753443900000|2025-07-25 11:45:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|1565
1753444200000|2025-07-25 11:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|976
1753444500000|2025-07-25 11:55:00|10816.2|10814.2|10818.6|10816.6|10818.6|10816.6|10816.2|10814.2|1856
1753444800000|2025-07-25 12:00:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|654
1753445100000|2025-07-25 12:05:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.9|10811.9|2830
1753445400000|2025-07-25 12:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1256
1753445700000|2025-07-25 12:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1814
1753446000000|2025-07-25 12:20:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|2036
1753446300000|2025-07-25 12:25:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1768
1753446600000|2025-07-25 12:30:00|10813.9|10811.9|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|1185
1753446900000|2025-07-25 12:35:00|10813.9|10811.9|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1769
1753447200000|2025-07-25 12:40:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|1366
1753447500000|2025-07-25 12:45:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1403
1753447800000|2025-07-25 12:50:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|722
1753448100000|2025-07-25 12:55:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|1630
1753448400000|2025-07-25 13:00:00|10810|10808|10813.1|10811.1|10813.1|10811.1|10810|10808|2949
1753448700000|2025-07-25 13:05:00|10813.9|10811.9|10817|10815|10817.8|10815.8|10812.3|10810.3|10901
1753449000000|2025-07-25 13:10:00|10817.8|10815.8|10812.3|10810.3|10817.8|10815.8|10811.5|10809.5|6064
1753449300000|2025-07-25 13:15:00|10813.1|10811.1|10817.8|10815.8|10817.8|10815.8|10812.3|10810.3|3910
1753449600000|2025-07-25 13:20:00|10818.6|10816.6|10816.2|10814.2|10819.4|10817.4|10814.7|10812.7|1934
1753449900000|2025-07-25 13:25:00|10817|10815|10815.5|10813.5|10817|10815|10813.9|10811.9|2329
1753450200000|2025-07-25 13:30:00|10814.7|10812.7|10813.9|10811.9|10815.5|10813.5|10812.3|10810.3|5477
1753450500000|2025-07-25 13:35:00|10814.7|10812.7|10818.6|10816.6|10819.4|10817.4|10813.9|10811.9|3862
1753450800000|2025-07-25 13:40:00|10819.4|10817.4|10817|10815|10819.4|10817.4|10816.2|10814.2|4932
1753451100000|2025-07-25 13:45:00|10816.2|10814.2|10815.5|10813.5|10817.8|10815.8|10813.9|10811.9|3640
1753451400000|2025-07-25 13:50:00|10814.7|10812.7|10816.2|10814.2|10817|10815|10814.7|10812.7|3711
1753451700000|2025-07-25 13:55:00|10815.5|10813.5|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|2905
1753452000000|2025-07-25 14:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|4404
1753452300000|2025-07-25 14:05:00|10815.5|10813.5|10816.2|10814.2|10817.8|10815.8|10814.7|10812.7|3191
1753452600000|2025-07-25 14:10:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|1603
1753452900000|2025-07-25 14:15:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1883
1753453200000|2025-07-25 14:20:00|10817.8|10815.8|10814.7|10812.7|10817.8|10815.8|10813.1|10811.1|3193
1753453500000|2025-07-25 14:25:00|10815.5|10813.5|10813.9|10811.9|10816.2|10814.2|10813.1|10811.1|8041
1753453800000|2025-07-25 14:30:00|10814.7|10812.7|10815.5|10813.5|10817|10815|10814.7|10812.7|2716
1753454100000|2025-07-25 14:35:00|10814.7|10812.7|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|3172
1753454400000|2025-07-25 14:40:00|10814.7|10812.7|10817.8|10815.8|10818.6|10816.6|10814.7|10812.7|3027
1753454700000|2025-07-25 14:45:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|3815
1753455000000|2025-07-25 14:50:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|3799
1753455300000|2025-07-25 14:55:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|2927
1753455600000|2025-07-25 15:00:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|2397
1753455900000|2025-07-25 15:05:00|10819.4|10817.4|10816.2|10814.2|10820.1|10818.1|10816.2|10814.2|1932
1753456200000|2025-07-25 15:10:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|2001
1753456500000|2025-07-25 15:15:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|2591
1753456800000|2025-07-25 15:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|3228
1753457100000|2025-07-25 15:25:00|10814.7|10812.7|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|2400
1753457400000|2025-07-25 15:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|708
1753457700000|2025-07-25 15:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|1947
1753458000000|2025-07-25 15:40:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2402
1753458300000|2025-07-25 15:45:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|1621
1753458600000|2025-07-25 15:50:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|3147
1753458900000|2025-07-25 15:55:00|10818.2|10816.2|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|1658
1753459200000|2025-07-25 16:00:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|2645
1753459500000|2025-07-25 16:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1200
1753459800000|2025-07-25 16:10:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|943
1753460100000|2025-07-25 16:15:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1442
1753460400000|2025-07-25 16:20:00|10820.1|10818.1|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|2222
1753460700000|2025-07-25 16:25:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|1019
1753461000000|2025-07-25 16:30:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1751
1753461300000|2025-07-25 16:35:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1218
1753461600000|2025-07-25 16:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|4272
1753461900000|2025-07-25 16:45:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|7110
1753462200000|2025-07-25 16:50:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1342
1753462500000|2025-07-25 16:55:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|2501
1753462800000|2025-07-25 17:00:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1682
1753463100000|2025-07-25 17:05:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|985
1753463400000|2025-07-25 17:10:00|10824|10822|10823.3|10821.3|10824|10822|10822.5|10820.5|3664
1753463700000|2025-07-25 17:15:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|1159
1753464000000|2025-07-25 17:20:00|10824|10822|10823.3|10821.3|10824|10822|10823.3|10821.3|480
1753464300000|2025-07-25 17:25:00|10824|10822|10824|10822|10824|10822|10824|10822|726
1753464600000|2025-07-25 17:30:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|2090
1753464900000|2025-07-25 17:35:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|1810
1753465200000|2025-07-25 17:40:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1036
1753465500000|2025-07-25 17:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|975
1753465800000|2025-07-25 17:50:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|3453
1753466100000|2025-07-25 17:55:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|1990
1753466400000|2025-07-25 18:00:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1275
1753466700000|2025-07-25 18:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|183
1753467000000|2025-07-25 18:10:00|||||||||1217
1753467300000|2025-07-25 18:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1124
1753467600000|2025-07-25 18:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|992
1753467900000|2025-07-25 18:25:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|1324
1753468200000|2025-07-25 18:30:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1089
1753468500000|2025-07-25 18:35:00|||||||||366
1753468800000|2025-07-25 18:40:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|2776
1753469100000|2025-07-25 18:45:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1109
1753469400000|2025-07-25 18:50:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|1103
1753469700000|2025-07-25 18:55:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|6518
1753470000000|2025-07-25 19:00:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|2228
1753470300000|2025-07-25 19:05:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|635
1753470600000|2025-07-25 19:10:00|||||||||563
1753470900000|2025-07-25 19:15:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|845
1753471200000|2025-07-25 19:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|904
1753471500000|2025-07-25 19:25:00|||||||||360
1753471800000|2025-07-25 19:30:00|||||||||747
1753472100000|2025-07-25 19:35:00|||||||||833
1753472400000|2025-07-25 19:40:00|||||||||935
1753472700000|2025-07-25 19:45:00|||||||||1165
1753473000000|2025-07-25 19:50:00|||||||||1380
1753473300000|2025-07-25 19:55:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|5297
1753473600000|2025-07-25 20:00:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|4533
1753473900000|2025-07-25 20:05:00|||||||||1169
1753474200000|2025-07-25 20:10:00|||||||||584
1753474500000|2025-07-25 20:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|2249
1753474800000|2025-07-25 20:20:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|1171
1753475100000|2025-07-25 20:25:00|10824|10822|10824|10822|10824|10822|10824|10822|2906
1753475400000|2025-07-25 20:30:00|||||||||1144
1753475700000|2025-07-25 20:35:00|||||||||2633
1753476000000|2025-07-25 20:40:00|||||||||1676
1753476300000|2025-07-25 20:45:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|2191
1753476600000|2025-07-25 20:50:00|10823.3|10821.3|10822.5|10820.5|10824|10822|10822.5|10820.5|2194
1753476900000|2025-07-25 20:55:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|3971
1753653600000|2025-07-27 22:00:00|10815.8|10813.8|10816.2|10814.2|10817.8|10815.8|10814.7|10812.7|2171
1753653900000|2025-07-27 22:05:00|10815.8|10813.8|10814.7|10812.7|10817|10815|10814.7|10812.7|1203
1753654200000|2025-07-27 22:10:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|380
1753654500000|2025-07-27 22:15:00|||||||||53
1753654800000|2025-07-27 22:20:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|749
1753655100000|2025-07-27 22:25:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|674
1753655400000|2025-07-27 22:30:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|638
1753655700000|2025-07-27 22:35:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|392
1753656000000|2025-07-27 22:40:00|||||||||264
1753656300000|2025-07-27 22:45:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|320
1753656600000|2025-07-27 22:50:00|||||||||266
1753656900000|2025-07-27 22:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|240
1753657200000|2025-07-27 23:00:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|107
1753657500000|2025-07-27 23:05:00|||||||||38
1753657800000|2025-07-27 23:10:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|688
1753658100000|2025-07-27 23:15:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|568
1753658400000|2025-07-27 23:20:00|||||||||26
1753658700000|2025-07-27 23:25:00|||||||||184
1753659000000|2025-07-27 23:30:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|37
1753659300000|2025-07-27 23:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|880
1753659600000|2025-07-27 23:40:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|346
1753659900000|2025-07-27 23:45:00|10814.3|10812.3|10815.5|10813.5|10815.5|10813.5|10814.3|10812.3|360
1753660200000|2025-07-27 23:50:00|||||||||44
1753660500000|2025-07-27 23:55:00|||||||||87
1753660800000|2025-07-28 00:00:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|292
1753661100000|2025-07-28 00:05:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|389
1753661400000|2025-07-28 00:10:00|10817|10815|10817|10815|10817|10815|10817|10815|530
1753661700000|2025-07-28 00:15:00|10816.2|10814.2|10814.7|10812.7|10817|10815|10814.7|10812.7|2162
1753662000000|2025-07-28 00:20:00|10813.9|10811.9|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|1670
1753662300000|2025-07-28 00:25:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|92
1753662600000|2025-07-28 00:30:00|10816.2|10814.2|10817|10815|10817|10815|10815.5|10813.5|360
1753662900000|2025-07-28 00:35:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|45
1753663200000|2025-07-28 00:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|195
1753663500000|2025-07-28 00:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|222
1753663800000|2025-07-28 00:50:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|102
1753664100000|2025-07-28 00:55:00|10817.4|10815.4|10817.8|10815.8|10817.8|10815.8|10817|10815|141
1753664400000|2025-07-28 01:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|373
1753664700000|2025-07-28 01:05:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|369
1753665000000|2025-07-28 01:10:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|964
1753665300000|2025-07-28 01:15:00|||||||||51
1753665600000|2025-07-28 01:20:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|292
1753665900000|2025-07-28 01:25:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|395
1753666200000|2025-07-28 01:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|608
1753666500000|2025-07-28 01:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|81
1753666800000|2025-07-28 01:40:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|158
1753667100000|2025-07-28 01:45:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|501
1753667400000|2025-07-28 01:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|528
1753667700000|2025-07-28 01:55:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|247
1753668000000|2025-07-28 02:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|229
1753668300000|2025-07-28 02:05:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|310
1753668600000|2025-07-28 02:10:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|641
1753668900000|2025-07-28 02:15:00|||||||||34
1753669200000|2025-07-28 02:20:00|||||||||15
1753669500000|2025-07-28 02:25:00|||||||||91
1753669800000|2025-07-28 02:30:00|||||||||15
1753670400000|2025-07-28 02:40:00|||||||||1
1753670700000|2025-07-28 02:45:00|||||||||28
1753671000000|2025-07-28 02:50:00|||||||||2
1753671300000|2025-07-28 02:55:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|295
1753671600000|2025-07-28 03:00:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|142
1753671900000|2025-07-28 03:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|101
1753672200000|2025-07-28 03:10:00|||||||||2
1753672500000|2025-07-28 03:15:00|10820.5|10818.5|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|893
1753672800000|2025-07-28 03:20:00|||||||||1
1753673100000|2025-07-28 03:25:00|||||||||118
1753673400000|2025-07-28 03:30:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|669
1753673700000|2025-07-28 03:35:00|10819.4|10817.4|10819.4|10817.4|10819.8|10817.8|10819.4|10817.4|166
1753674000000|2025-07-28 03:40:00|||||||||98
1753674300000|2025-07-28 03:45:00|10819.8|10817.8|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|479
1753674600000|2025-07-28 03:50:00|10820.5|10818.5|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|261
1753674900000|2025-07-28 03:55:00|||||||||5
1753675200000|2025-07-28 04:00:00|||||||||75
1753675500000|2025-07-28 04:05:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|287
1753675800000|2025-07-28 04:10:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|355
1753676100000|2025-07-28 04:15:00|||||||||6
1753676400000|2025-07-28 04:20:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|55
1753676700000|2025-07-28 04:25:00|||||||||2
1753677000000|2025-07-28 04:30:00|||||||||9
1753677300000|2025-07-28 04:35:00|||||||||1
1753677600000|2025-07-28 04:40:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|112
1753677900000|2025-07-28 04:45:00|||||||||17
1753678200000|2025-07-28 04:50:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|487
1753678500000|2025-07-28 04:55:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|246
1753678800000|2025-07-28 05:00:00|||||||||36
1753679100000|2025-07-28 05:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|65
1753679400000|2025-07-28 05:10:00|||||||||223
1753679700000|2025-07-28 05:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|256
1753680000000|2025-07-28 05:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|181
1753680300000|2025-07-28 05:25:00|||||||||6
1753680600000|2025-07-28 05:30:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|287
1753680900000|2025-07-28 05:35:00|||||||||50
1753681200000|2025-07-28 05:40:00|10818.2|10816.2|10817|10815|10818.6|10816.6|10817|10815|178
1753681500000|2025-07-28 05:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|318
1753681800000|2025-07-28 05:50:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|324
1753682100000|2025-07-28 05:55:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|270
1753682400000|2025-07-28 06:00:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|534
1753682700000|2025-07-28 06:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|974
1753683000000|2025-07-28 06:10:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|320
1753683300000|2025-07-28 06:15:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|245
1753683600000|2025-07-28 06:20:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|330
1753683900000|2025-07-28 06:25:00|10818.6|10816.6|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|518
1753684200000|2025-07-28 06:30:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|609
1753684500000|2025-07-28 06:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|376
1753684800000|2025-07-28 06:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|1067
1753685100000|2025-07-28 06:45:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1150
1753685400000|2025-07-28 06:50:00|||||||||116
1753685700000|2025-07-28 06:55:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|697
1753686000000|2025-07-28 07:00:00|10821.7|10819.7|10824.8|10822.8|10824.8|10822.8|10820.9|10818.9|1965
1753686300000|2025-07-28 07:05:00|10825.6|10823.6|10827.2|10825.2|10828.7|10826.7|10825.6|10823.6|3370
1753686600000|2025-07-28 07:10:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10826.4|10824.4|1482
1753686900000|2025-07-28 07:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|2864
1753687200000|2025-07-28 07:20:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|2844
1753687500000|2025-07-28 07:25:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10827.2|10825.2|938
1753687800000|2025-07-28 07:30:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1364
1753688100000|2025-07-28 07:35:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|567
1753688400000|2025-07-28 07:40:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|735
1753688700000|2025-07-28 07:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|452
1753689000000|2025-07-28 07:50:00|10828.7|10826.7|10826.4|10824.4|10828.7|10826.7|10825.6|10823.6|1624
1753689300000|2025-07-28 07:55:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|902
1753689600000|2025-07-28 08:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1617
1753689900000|2025-07-28 08:05:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|683
1753690200000|2025-07-28 08:10:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|418
1753690500000|2025-07-28 08:15:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|2338
1753690800000|2025-07-28 08:20:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|965
1753691100000|2025-07-28 08:25:00|10828|10826|10828|10826|10828|10826|10828|10826|663
1753691400000|2025-07-28 08:30:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|760
1753691700000|2025-07-28 08:35:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|1255
1753692000000|2025-07-28 08:40:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|701
1753692300000|2025-07-28 08:45:00|10828|10826|10828|10826|10828|10826|10827.2|10825.2|644
1753692600000|2025-07-28 08:50:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10827.2|10825.2|1558
1753692900000|2025-07-28 08:55:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|407
1753693200000|2025-07-28 09:00:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1055
1753693500000|2025-07-28 09:05:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|357
1753693800000|2025-07-28 09:10:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1377
1753694100000|2025-07-28 09:15:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|599
1753694400000|2025-07-28 09:20:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|538
1753694700000|2025-07-28 09:25:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|1297
1753695000000|2025-07-28 09:30:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|671
1753695300000|2025-07-28 09:35:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|766
1753695600000|2025-07-28 09:40:00|10830.3|10828.3|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|345
1753695900000|2025-07-28 09:45:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|412
1753696200000|2025-07-28 09:50:00|10830.3|10828.3|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|838
1753696500000|2025-07-28 09:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|702
1753696800000|2025-07-28 10:00:00|10829.5|10827.5|10828|10826|10829.5|10827.5|10828|10826|2058
1753697100000|2025-07-28 10:05:00|||||||||38
1753697400000|2025-07-28 10:10:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|1563
1753697700000|2025-07-28 10:15:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|1971
1753698000000|2025-07-28 10:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|533
1753698300000|2025-07-28 10:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|499
1753698600000|2025-07-28 10:30:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|541
1753698900000|2025-07-28 10:35:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1021
1753699200000|2025-07-28 10:40:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|1248
1753699500000|2025-07-28 10:45:00|10822.5|10820.5|10822.5|10820.5|10822.9|10820.9|10822.5|10820.5|1625
1753699800000|2025-07-28 10:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|200
1753700100000|2025-07-28 10:55:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1259
1753700400000|2025-07-28 11:00:00|10822.5|10820.5|10817.8|10815.8|10822.5|10820.5|10817.8|10815.8|2880
1753700700000|2025-07-28 11:05:00|10818.6|10816.6|10816.2|10814.2|10818.6|10816.6|10816.2|10814.2|2056
1753701000000|2025-07-28 11:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2563
1753701300000|2025-07-28 11:15:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2027
1753701600000|2025-07-28 11:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1170
1753701900000|2025-07-28 11:25:00|10818.6|10816.6|10817.8|10815.8|10819.4|10817.4|10817.8|10815.8|2195
1753702200000|2025-07-28 11:30:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1630
1753702500000|2025-07-28 11:35:00|10819|10817|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|723
1753702800000|2025-07-28 11:40:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|266
1753703100000|2025-07-28 11:45:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|2216
1753703400000|2025-07-28 11:50:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10820.9|10818.9|2016
1753703700000|2025-07-28 11:55:00|10821.7|10819.7|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|1922
1753704000000|2025-07-28 12:00:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10817|10815|4891
1753704300000|2025-07-28 12:05:00|10818.6|10816.6|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|4348
1753704600000|2025-07-28 12:10:00|10819.8|10817.8|10813.9|10811.9|10819.8|10817.8|10813.9|10811.9|3010
1753704900000|2025-07-28 12:15:00|10814.7|10812.7|10820.1|10818.1|10820.1|10818.1|10813.9|10811.9|5035
1753705200000|2025-07-28 12:20:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10818.6|10816.6|2939
1753705500000|2025-07-28 12:25:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|892
1753705800000|2025-07-28 12:30:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10817.8|10815.8|1795
1753706100000|2025-07-28 12:35:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1735
1753706400000|2025-07-28 12:40:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|2349
1753706700000|2025-07-28 12:45:00|10818.6|10816.6|10820.1|10818.1|10821.7|10819.7|10818.6|10816.6|1879
1753707000000|2025-07-28 12:50:00|10819.4|10817.4|10817|10815|10820.1|10818.1|10817|10815|1915
1753707300000|2025-07-28 12:55:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1801
1753707600000|2025-07-28 13:00:00|10818.6|10816.6|10822.5|10820.5|10822.5|10820.5|10817.8|10815.8|3963
1753707900000|2025-07-28 13:05:00|10821.7|10819.7|10818.6|10816.6|10822.5|10820.5|10818.6|10816.6|2943
1753708200000|2025-07-28 13:10:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|1424
1753708500000|2025-07-28 13:15:00|10817|10815|10817|10815|10818.6|10816.6|10817|10815|2808
1753708800000|2025-07-28 13:20:00|10817.8|10815.8|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|2348
1753709100000|2025-07-28 13:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|5158
1753709400000|2025-07-28 13:30:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|2618
1753709700000|2025-07-28 13:35:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10814.7|10812.7|1749
1753710000000|2025-07-28 13:40:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|6214
1753710300000|2025-07-28 13:45:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10814.7|10812.7|2687
1753710600000|2025-07-28 13:50:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10813.9|10811.9|2619
1753710900000|2025-07-28 13:55:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|2851
1753711200000|2025-07-28 14:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3039
1753711500000|2025-07-28 14:05:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10814.7|10812.7|2333
1753711800000|2025-07-28 14:10:00|10814.7|10812.7|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|3077
1753712100000|2025-07-28 14:15:00|10817.8|10815.8|10816.2|10814.2|10819.4|10817.4|10815.5|10813.5|5067
1753712400000|2025-07-28 14:20:00|10817|10815|10815.5|10813.5|10817.8|10815.8|10815.5|10813.5|1407
1753712700000|2025-07-28 14:25:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|4431
1753713000000|2025-07-28 14:30:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817|10815|2497
1753713300000|2025-07-28 14:35:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|901
1753713600000|2025-07-28 14:40:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10816.2|10814.2|1493
1753713900000|2025-07-28 14:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1432
1753714200000|2025-07-28 14:50:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|1442
1753714500000|2025-07-28 14:55:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|1394
1753714800000|2025-07-28 15:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|3788
1753715100000|2025-07-28 15:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2407
1753715400000|2025-07-28 15:10:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1661
1753715700000|2025-07-28 15:15:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|2660
1753716000000|2025-07-28 15:20:00|10815.5|10813.5|10813.9|10811.9|10815.5|10813.5|10813.9|10811.9|1548
1753716300000|2025-07-28 15:25:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|2782
1753716600000|2025-07-28 15:30:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2876
1753716900000|2025-07-28 15:35:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|2915
1753717200000|2025-07-28 15:40:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2417
1753717500000|2025-07-28 15:45:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|3708
1753717800000|2025-07-28 15:50:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1205
1753718100000|2025-07-28 15:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2703
1753718400000|2025-07-28 16:00:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|2094
1753718700000|2025-07-28 16:05:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1629
1753719000000|2025-07-28 16:10:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|2385
1753719300000|2025-07-28 16:15:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|2593
1753719600000|2025-07-28 16:20:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1137
1753719900000|2025-07-28 16:25:00|||||||||690
1753720200000|2025-07-28 16:30:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|2007
1753720500000|2025-07-28 16:35:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|705
1753720800000|2025-07-28 16:40:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|3226
1753721100000|2025-07-28 16:45:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|5892
1753721400000|2025-07-28 16:50:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|4125
1753721700000|2025-07-28 16:55:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|6212
1753722000000|2025-07-28 17:00:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10814.7|10812.7|10722
1753722300000|2025-07-28 17:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|6048
1753722600000|2025-07-28 17:10:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|3723
1753722900000|2025-07-28 17:15:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10816.2|10814.2|3248
1753723200000|2025-07-28 17:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|3672
1753723500000|2025-07-28 17:25:00|10820.1|10818.1|10818.6|10816.6|10820.1|10818.1|10817.8|10815.8|1854
1753723800000|2025-07-28 17:30:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|727
1753724100000|2025-07-28 17:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|1061
1753724400000|2025-07-28 17:40:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1660
1753724700000|2025-07-28 17:45:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|945
1753725000000|2025-07-28 17:50:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|2705
1753725300000|2025-07-28 17:55:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|2787
1753725600000|2025-07-28 18:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2831
1753725900000|2025-07-28 18:05:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|2549
1753726200000|2025-07-28 18:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|1748
1753726500000|2025-07-28 18:15:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|1989
1753726800000|2025-07-28 18:20:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|1203
1753727100000|2025-07-28 18:25:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|1797
1753727400000|2025-07-28 18:30:00|10817|10815|10818.6|10816.6|10818.6|10816.6|10817|10815|2494
1753727700000|2025-07-28 18:35:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1805
1753728000000|2025-07-28 18:40:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|3097
1753728300000|2025-07-28 18:45:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|2808
1753728600000|2025-07-28 18:50:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|6490
1753728900000|2025-07-28 18:55:00|10814.7|10812.7|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|4548
1753729200000|2025-07-28 19:00:00|10815.5|10813.5|10816.2|10814.2|10817|10815|10814.7|10812.7|2575
1753729500000|2025-07-28 19:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|1206
1753729800000|2025-07-28 19:10:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|3776
1753730100000|2025-07-28 19:15:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|3700
1753730400000|2025-07-28 19:20:00|||||||||1178
1753730700000|2025-07-28 19:25:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1937
1753731000000|2025-07-28 19:30:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|3549
1753731300000|2025-07-28 19:35:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|3306
1753731600000|2025-07-28 19:40:00|10817|10815|10817.8|10815.8|10818.6|10816.6|10817|10815|5195
1753731900000|2025-07-28 19:45:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|4325
1753732200000|2025-07-28 19:50:00|||||||||3542
1753732500000|2025-07-28 19:55:00|10816.2|10814.2|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|6469
1753732800000|2025-07-28 20:00:00|10818.6|10816.6|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|8312
1753733100000|2025-07-28 20:05:00|||||||||2628
1753733400000|2025-07-28 20:10:00|||||||||1559
1753733700000|2025-07-28 20:15:00|10817|10815|10817|10815|10817|10815|10817|10815|620
1753734000000|2025-07-28 20:20:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|722
1753734300000|2025-07-28 20:25:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|828
1753734600000|2025-07-28 20:30:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|2730
1753734900000|2025-07-28 20:35:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|1169
1753735200000|2025-07-28 20:40:00|||||||||2158
1753735500000|2025-07-28 20:45:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|1094
1753735800000|2025-07-28 20:50:00|||||||||1424
1753736100000|2025-07-28 20:55:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|4053
1753740000000|2025-07-28 22:00:00|||||||||1
1753740300000|2025-07-28 22:05:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|22
1753740600000|2025-07-28 22:10:00|||||||||55
1753740900000|2025-07-28 22:15:00|10817|10815|10817|10815|10817.8|10815.8|10817|10815|182
1753741200000|2025-07-28 22:20:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|91
1753741500000|2025-07-28 22:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|222
1753741800000|2025-07-28 22:30:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|225
1753742100000|2025-07-28 22:35:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|26
1753742400000|2025-07-28 22:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|128
1753742700000|2025-07-28 22:45:00|||||||||2
1753743000000|2025-07-28 22:50:00|||||||||2
1753743300000|2025-07-28 22:55:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|196
1753743600000|2025-07-28 23:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|35
1753743900000|2025-07-28 23:05:00|||||||||10
1753744200000|2025-07-28 23:10:00|||||||||4
1753744500000|2025-07-28 23:15:00|||||||||9
1753745100000|2025-07-28 23:25:00|||||||||11
1753745400000|2025-07-28 23:30:00|||||||||2
1753745700000|2025-07-28 23:35:00|||||||||14
1753746000000|2025-07-28 23:40:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|749
1753746300000|2025-07-28 23:45:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|191
1753746600000|2025-07-28 23:50:00|||||||||8
1753746900000|2025-07-28 23:55:00|||||||||24
1753747200000|2025-07-29 00:00:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|301
1753747500000|2025-07-29 00:05:00|||||||||25
1753747800000|2025-07-29 00:10:00|||||||||193
1753748100000|2025-07-29 00:15:00|||||||||377
1753748400000|2025-07-29 00:20:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|534
1753748700000|2025-07-29 00:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|87
1753749000000|2025-07-29 00:30:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|341
1753749300000|2025-07-29 00:35:00|10820.1|10818.1|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|547
1753749600000|2025-07-29 00:40:00|||||||||4
1753749900000|2025-07-29 00:45:00|||||||||86
1753750200000|2025-07-29 00:50:00|10820.5|10818.5|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|2364
1753750500000|2025-07-29 00:55:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|88
1753750800000|2025-07-29 01:00:00|||||||||194
1753751100000|2025-07-29 01:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|619
1753751400000|2025-07-29 01:10:00|||||||||33
1753751700000|2025-07-29 01:15:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|379
1753752000000|2025-07-29 01:20:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|95
1753752300000|2025-07-29 01:25:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|194
1753752600000|2025-07-29 01:30:00|||||||||1
1753752900000|2025-07-29 01:35:00|||||||||380
1753753200000|2025-07-29 01:40:00|||||||||15
1753753500000|2025-07-29 01:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1473
1753753800000|2025-07-29 01:50:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|342
1753754100000|2025-07-29 01:55:00|||||||||11
1753754400000|2025-07-29 02:00:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|45
1753754700000|2025-07-29 02:05:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|89
1753755000000|2025-07-29 02:10:00|||||||||57
1753755300000|2025-07-29 02:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|72
1753755600000|2025-07-29 02:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|97
1753755900000|2025-07-29 02:25:00|||||||||51
1753756200000|2025-07-29 02:30:00|||||||||4
1753756500000|2025-07-29 02:35:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|109
1753756800000|2025-07-29 02:40:00|||||||||320
1753757100000|2025-07-29 02:45:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|218
1753757400000|2025-07-29 02:50:00|||||||||801
1753757700000|2025-07-29 02:55:00|10820.5|10818.5|10820.1|10818.1|10820.5|10818.5|10820.1|10818.1|433
1753758000000|2025-07-29 03:00:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1035
1753758300000|2025-07-29 03:05:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|362
1753758600000|2025-07-29 03:10:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|36
1753758900000|2025-07-29 03:15:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|38
1753759200000|2025-07-29 03:20:00|||||||||3
1753759500000|2025-07-29 03:25:00|||||||||4
1753759800000|2025-07-29 03:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|41
1753760100000|2025-07-29 03:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|50
1753760700000|2025-07-29 03:45:00|||||||||7
1753761000000|2025-07-29 03:50:00|||||||||7
1753761600000|2025-07-29 04:00:00|||||||||1
1753761900000|2025-07-29 04:05:00|||||||||26
1753762200000|2025-07-29 04:10:00|||||||||31
1753762500000|2025-07-29 04:15:00|||||||||7
1753762800000|2025-07-29 04:20:00|||||||||1
1753763100000|2025-07-29 04:25:00|||||||||87
1753763400000|2025-07-29 04:30:00|||||||||1
1753763700000|2025-07-29 04:35:00|||||||||284
1753764000000|2025-07-29 04:40:00|||||||||2
1753764600000|2025-07-29 04:50:00|10820.9|10818.9|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|241
1753764900000|2025-07-29 04:55:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|131
1753765500000|2025-07-29 05:05:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|93
1753765800000|2025-07-29 05:10:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|321
1753766100000|2025-07-29 05:15:00|||||||||28
1753766400000|2025-07-29 05:20:00|||||||||249
1753766700000|2025-07-29 05:25:00|||||||||14
1753767000000|2025-07-29 05:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|139
1753767300000|2025-07-29 05:35:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|1158
1753767600000|2025-07-29 05:40:00|||||||||119
1753767900000|2025-07-29 05:45:00|||||||||24
1753768200000|2025-07-29 05:50:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|63
1753768500000|2025-07-29 05:55:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|196
1753768800000|2025-07-29 06:00:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|796
1753769100000|2025-07-29 06:05:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|475
1753769400000|2025-07-29 06:10:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|628
1753769700000|2025-07-29 06:15:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|543
1753770000000|2025-07-29 06:20:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|523
1753770300000|2025-07-29 06:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|172
1753770600000|2025-07-29 06:30:00|10819.4|10817.4|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|951
1753770900000|2025-07-29 06:35:00|10819.4|10817.4|10818.6|10816.6|10820.1|10818.1|10818.6|10816.6|463
1753771200000|2025-07-29 06:40:00|10819|10817|10819.4|10817.4|10820.1|10818.1|10818.6|10816.6|1184
1753771500000|2025-07-29 06:45:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|391
1753771800000|2025-07-29 06:50:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|909
1753772100000|2025-07-29 06:55:00|10821.3|10819.3|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1303
1753772400000|2025-07-29 07:00:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|896
1753772700000|2025-07-29 07:05:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|767
1753773000000|2025-07-29 07:10:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|1616
1753773300000|2025-07-29 07:15:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|1302
1753773600000|2025-07-29 07:20:00|10815.5|10813.5|10817|10815|10817.8|10815.8|10815.5|10813.5|1707
1753773900000|2025-07-29 07:25:00|10817.8|10815.8|10817|10815|10817.8|10815.8|10817|10815|756
1753774200000|2025-07-29 07:30:00|10816.2|10814.2|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|1978
1753774500000|2025-07-29 07:35:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|579
1753774800000|2025-07-29 07:40:00|10815.5|10813.5|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|1339
1753775100000|2025-07-29 07:45:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|967
1753775400000|2025-07-29 07:50:00|10815.1|10813.1|10815.5|10813.5|10816.2|10814.2|10815.1|10813.1|1913
1753775700000|2025-07-29 07:55:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|453
1753776000000|2025-07-29 08:00:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|895
1753776300000|2025-07-29 08:05:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10815.5|10813.5|946
1753776600000|2025-07-29 08:10:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|412
1753776900000|2025-07-29 08:15:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817|10815|1131
1753777200000|2025-07-29 08:20:00|10817|10815|10816.2|10814.2|10817|10815|10815.5|10813.5|246
1753777500000|2025-07-29 08:25:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|331
1753777800000|2025-07-29 08:30:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|405
1753778100000|2025-07-29 08:35:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|528
1753778400000|2025-07-29 08:40:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|490
1753778700000|2025-07-29 08:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|542
1753779000000|2025-07-29 08:50:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|177
1753779300000|2025-07-29 08:55:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3362
1753779600000|2025-07-29 09:00:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1474
1753779900000|2025-07-29 09:05:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|1092
1753780200000|2025-07-29 09:10:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|862
1753780500000|2025-07-29 09:15:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|1198
1753780800000|2025-07-29 09:20:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|737
1753781100000|2025-07-29 09:25:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|1082
1753781400000|2025-07-29 09:30:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1477
1753781700000|2025-07-29 09:35:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|3068
1753782000000|2025-07-29 09:40:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|461
1753782300000|2025-07-29 09:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|304
1753782600000|2025-07-29 09:50:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|252
1753782900000|2025-07-29 09:55:00|10817|10815|10817|10815|10817.8|10815.8|10816.2|10814.2|1642
1753783200000|2025-07-29 10:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|2543
1753783500000|2025-07-29 10:05:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|368
1753783800000|2025-07-29 10:10:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|476
1753784100000|2025-07-29 10:15:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|257
1753784400000|2025-07-29 10:20:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|1344
1753784700000|2025-07-29 10:25:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|1315
1753785000000|2025-07-29 10:30:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|126
1753785300000|2025-07-29 10:35:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10819.4|10817.4|600
1753785600000|2025-07-29 10:40:00|||||||||560
1753785900000|2025-07-29 10:45:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|387
1753786200000|2025-07-29 10:50:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|707
1753786500000|2025-07-29 10:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1482
1753786800000|2025-07-29 11:00:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10820.9|10818.9|623
1753787100000|2025-07-29 11:05:00|10822.1|10820.1|10820.1|10818.1|10822.5|10820.5|10820.1|10818.1|3949
1753787400000|2025-07-29 11:10:00|10820.9|10818.9|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|1248
1753787700000|2025-07-29 11:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|544
1753788000000|2025-07-29 11:20:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|610
1753788300000|2025-07-29 11:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|454
1753788600000|2025-07-29 11:30:00|10822.1|10820.1|10822.5|10820.5|10822.5|10820.5|10822.1|10820.1|667
1753788900000|2025-07-29 11:35:00|10821.7|10819.7|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|2430
1753789200000|2025-07-29 11:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|716
1753789500000|2025-07-29 11:45:00|10823.3|10821.3|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|1666
1753789800000|2025-07-29 11:50:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|1434
1753790100000|2025-07-29 11:55:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|1395
1753790400000|2025-07-29 12:00:00|10824|10822|10824.8|10822.8|10826.4|10824.4|10824|10822|2442
1753790700000|2025-07-29 12:05:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|2586
1753791000000|2025-07-29 12:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|1020
1753791300000|2025-07-29 12:15:00|10824|10822|10826.4|10824.4|10826.4|10824.4|10824|10822|4776
1753791600000|2025-07-29 12:20:00|10825.6|10823.6|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|2425
1753791900000|2025-07-29 12:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|1545
1753792200000|2025-07-29 12:30:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|3511
1753792500000|2025-07-29 12:35:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|2695
1753792800000|2025-07-29 12:40:00|10828|10826|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|4716
1753793100000|2025-07-29 12:45:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10824|10822|3199
1753793400000|2025-07-29 12:50:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|4911
1753793700000|2025-07-29 12:55:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|3501
1753794000000|2025-07-29 13:00:00|10824.8|10822.8|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3306
1753794300000|2025-07-29 13:05:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|1108
1753794600000|2025-07-29 13:10:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10821.7|10819.7|3452
1753794900000|2025-07-29 13:15:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|1719
1753795200000|2025-07-29 13:20:00|10819.4|10817.4|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|6247
1753795500000|2025-07-29 13:25:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10821.7|10819.7|2759
1753795800000|2025-07-29 13:30:00|10821.7|10819.7|10823.3|10821.3|10823.3|10821.3|10821.7|10819.7|1814
1753796100000|2025-07-29 13:35:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10823.3|10821.3|2379
1753796400000|2025-07-29 13:40:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|4441
1753796700000|2025-07-29 13:45:00|10826.4|10824.4|10829.5|10827.5|10830.3|10828.3|10826.4|10824.4|3659
1753797000000|2025-07-29 13:50:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|3548
1753797300000|2025-07-29 13:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|7553
1753797600000|2025-07-29 14:00:00|10831.5|10829.5|10827.2|10825.2|10831.9|10829.9|10825.6|10823.6|9044
1753797900000|2025-07-29 14:05:00|10828|10826|10827.2|10825.2|10829.5|10827.5|10827.2|10825.2|4572
1753798200000|2025-07-29 14:10:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|2554
1753798500000|2025-07-29 14:15:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828|10826|4234
1753798800000|2025-07-29 14:20:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10828.7|10826.7|10304
1753799100000|2025-07-29 14:25:00|10832.6|10830.6|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|5899
1753799400000|2025-07-29 14:30:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10829.5|10827.5|7978
1753799700000|2025-07-29 14:35:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|7421
1753800000000|2025-07-29 14:40:00|10832.6|10830.6|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|4934
1753800300000|2025-07-29 14:45:00|10834.2|10832.2|10832.6|10830.6|10834.2|10832.2|10832.6|10830.6|3335
1753800600000|2025-07-29 14:50:00|10833.4|10831.4|10832.6|10830.6|10834.2|10832.2|10831.9|10829.9|9795
1753800900000|2025-07-29 14:55:00|10833.4|10831.4|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|8264
1753801200000|2025-07-29 15:00:00|10833.4|10831.4|10834.2|10832.2|10835|10833|10831.1|10829.1|3850
1753801500000|2025-07-29 15:05:00|10833.4|10831.4|10835|10833|10835|10833|10833.4|10831.4|4616
1753801800000|2025-07-29 15:10:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10834.2|10832.2|4782
1753802100000|2025-07-29 15:15:00|10835|10833|10835.8|10833.8|10836.5|10834.5|10834.2|10832.2|4664
1753802400000|2025-07-29 15:20:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|2990
1753802700000|2025-07-29 15:25:00|10835.8|10833.8|10837.3|10835.3|10837.3|10835.3|10835.8|10833.8|2270
1753803000000|2025-07-29 15:30:00|10838.1|10836.1|10835|10833|10838.9|10836.9|10834.2|10832.2|6957
1753803300000|2025-07-29 15:35:00|10835.8|10833.8|10835|10833|10835.8|10833.8|10835|10833|5270
1753803600000|2025-07-29 15:40:00|10834.2|10832.2|10834.2|10832.2|10835.8|10833.8|10834.2|10832.2|3256
1753803900000|2025-07-29 15:45:00|10835|10833|10833.4|10831.4|10835.8|10833.8|10833.4|10831.4|3952
1753804200000|2025-07-29 15:50:00|10834.2|10832.2|10831.9|10829.9|10834.2|10832.2|10831.1|10829.1|6483
1753804500000|2025-07-29 15:55:00|10831.1|10829.1|10832.6|10830.6|10832.6|10830.6|10831.1|10829.1|4007
1753804800000|2025-07-29 16:00:00|10833|10831|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|2719
1753805100000|2025-07-29 16:05:00|10832.6|10830.6|10834.2|10832.2|10835|10833|10832.6|10830.6|3034
1753805400000|2025-07-29 16:10:00|10835|10833|10835|10833|10836.5|10834.5|10835|10833|4227
1753805700000|2025-07-29 16:15:00|10835.8|10833.8|10835.8|10833.8|10836.5|10834.5|10835|10833|1185
1753806000000|2025-07-29 16:20:00|10836.5|10834.5|10836.5|10834.5|10836.5|10834.5|10835.8|10833.8|1853
1753806300000|2025-07-29 16:25:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1108
1753806600000|2025-07-29 16:30:00|10837.3|10835.3|10837.3|10835.3|10838.1|10836.1|10836.5|10834.5|984
1753806900000|2025-07-29 16:35:00|10836.5|10834.5|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|5851
1753807200000|2025-07-29 16:40:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|4295
1753807500000|2025-07-29 16:45:00|10840.5|10838.5|10839.7|10837.7|10840.5|10838.5|10838.9|10836.9|8374
1753807800000|2025-07-29 16:50:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.9|10836.9|1793
1753808100000|2025-07-29 16:55:00|10838.1|10836.1|10838.1|10836.1|10838.1|10836.1|10837.3|10835.3|9131
1753808400000|2025-07-29 17:00:00|10838.9|10836.9|10842.8|10840.8|10846.3|10844.3|10838.9|10836.9|10180
1753808700000|2025-07-29 17:05:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10841.2|10839.2|4353
1753809000000|2025-07-29 17:10:00|10843.6|10841.6|10845.1|10843.1|10845.9|10843.9|10842.8|10840.8|3537
1753809300000|2025-07-29 17:15:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|2067
1753809600000|2025-07-29 17:20:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|6990
1753809900000|2025-07-29 17:25:00|10843.6|10841.6|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|4363
1753810200000|2025-07-29 17:30:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|2938
1753810500000|2025-07-29 17:35:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842|10840|5472
1753810800000|2025-07-29 17:40:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10841.2|10839.2|3079
1753811100000|2025-07-29 17:45:00|10843.6|10841.6|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|4001
1753811400000|2025-07-29 17:50:00|10843.6|10841.6|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|927
1753811700000|2025-07-29 17:55:00|10843.6|10841.6|10845.1|10843.1|10845.1|10843.1|10842.8|10840.8|1475
1753812000000|2025-07-29 18:00:00|10844.4|10842.4|10842.8|10840.8|10844.4|10842.4|10842.8|10840.8|4544
1753812300000|2025-07-29 18:05:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842|10840|4063
1753812600000|2025-07-29 18:10:00|10842|10840|10842|10840|10842.8|10840.8|10842|10840|2559
1753812900000|2025-07-29 18:15:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|401
1753813200000|2025-07-29 18:20:00|10842|10840|10842.8|10840.8|10842.8|10840.8|10842|10840|1167
1753813500000|2025-07-29 18:25:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|849
1753813800000|2025-07-29 18:30:00|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|10842.8|10840.8|526
1753814100000|2025-07-29 18:35:00|10843.6|10841.6|10842|10840|10843.6|10841.6|10842|10840|3772
1753814400000|2025-07-29 18:40:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|2759
1753814700000|2025-07-29 18:45:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|738
1753815000000|2025-07-29 18:50:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|891
1753815300000|2025-07-29 18:55:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|9011
1753815600000|2025-07-29 19:00:00|10845.9|10843.9|10845.9|10843.9|10846.3|10844.3|10845.1|10843.1|4199
1753815900000|2025-07-29 19:05:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1965
1753816200000|2025-07-29 19:10:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|592
1753816500000|2025-07-29 19:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|474
1753816800000|2025-07-29 19:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|925
1753817100000|2025-07-29 19:25:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|3889
1753817400000|2025-07-29 19:30:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|1674
1753817700000|2025-07-29 19:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|2372
1753818000000|2025-07-29 19:40:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|4088
1753818300000|2025-07-29 19:45:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|3035
1753818600000|2025-07-29 19:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|4717
1753818900000|2025-07-29 19:55:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|4295
1753819200000|2025-07-29 20:00:00|10845.9|10843.9|10847.5|10845.5|10847.5|10845.5|10845.9|10843.9|3271
1753819500000|2025-07-29 20:05:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1039
1753819800000|2025-07-29 20:10:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1223
1753820100000|2025-07-29 20:15:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1187
1753820400000|2025-07-29 20:20:00|||||||||587
1753820700000|2025-07-29 20:25:00|||||||||508
1753821000000|2025-07-29 20:30:00|||||||||659
1753821300000|2025-07-29 20:35:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|2991
1753821600000|2025-07-29 20:40:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|3228
1753821900000|2025-07-29 20:45:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|4013
1753822200000|2025-07-29 20:50:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|3552
1753822500000|2025-07-29 20:55:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|7804
1753826400000|2025-07-29 22:00:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|560
1753826700000|2025-07-29 22:05:00|||||||||30
1753827000000|2025-07-29 22:10:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1727
1753827300000|2025-07-29 22:15:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|492
1753827600000|2025-07-29 22:20:00|10847.5|10845.5|10848.3|10846.3|10848.3|10846.3|10847.5|10845.5|62
1753827900000|2025-07-29 22:25:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|306
1753828200000|2025-07-29 22:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|367
1753828500000|2025-07-29 22:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|445
1753828800000|2025-07-29 22:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|115
1753829100000|2025-07-29 22:45:00|||||||||61
1753829400000|2025-07-29 22:50:00|||||||||95
1753830000000|2025-07-29 23:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|109
1753830600000|2025-07-29 23:10:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|129
1753830900000|2025-07-29 23:15:00|||||||||1
1753831500000|2025-07-29 23:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|2739
1753831800000|2025-07-29 23:30:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|113
1753832100000|2025-07-29 23:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|705
1753832400000|2025-07-29 23:40:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|317
1753832700000|2025-07-29 23:45:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|252
1753833000000|2025-07-29 23:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|202
1753833300000|2025-07-29 23:55:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|378
1753833600000|2025-07-30 00:00:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|762
1753833900000|2025-07-30 00:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|972
1753834200000|2025-07-30 00:10:00|||||||||11
1753834500000|2025-07-30 00:15:00|10847.5|10845.5|10847.5|10845.5|10848.3|10846.3|10847.5|10845.5|817
1753834800000|2025-07-30 00:20:00|||||||||484
1753835100000|2025-07-30 00:25:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|551
1753835400000|2025-07-30 00:30:00|||||||||144
1753835700000|2025-07-30 00:35:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.5|10843.5|1190
1753836000000|2025-07-30 00:40:00|||||||||268
1753836300000|2025-07-30 00:45:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|222
1753836600000|2025-07-30 00:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|608
1753836900000|2025-07-30 00:55:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|360
1753837200000|2025-07-30 01:00:00|||||||||792
1753837500000|2025-07-30 01:05:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|875
1753837800000|2025-07-30 01:10:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|410
1753838100000|2025-07-30 01:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|184
1753838400000|2025-07-30 01:20:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|451
1753838700000|2025-07-30 01:25:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|370
1753839000000|2025-07-30 01:30:00|10845.1|10843.1|10845.9|10843.9|10847.5|10845.5|10845.1|10843.1|2269
1753839300000|2025-07-30 01:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|940
1753839600000|2025-07-30 01:40:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|1224
1753839900000|2025-07-30 01:45:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|299
1753840200000|2025-07-30 01:50:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1133
1753840500000|2025-07-30 01:55:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|279
1753840800000|2025-07-30 02:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|351
1753841100000|2025-07-30 02:05:00|10845.1|10843.1|10845.5|10843.5|10845.9|10843.9|10845.1|10843.1|537
1753841400000|2025-07-30 02:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|4
1753841700000|2025-07-30 02:15:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|255
1753842000000|2025-07-30 02:20:00|||||||||426
1753842300000|2025-07-30 02:25:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|139
1753842600000|2025-07-30 02:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|314
1753842900000|2025-07-30 02:35:00|||||||||22
1753843200000|2025-07-30 02:40:00|||||||||104
1753843500000|2025-07-30 02:45:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|647
1753843800000|2025-07-30 02:50:00|||||||||35
1753844100000|2025-07-30 02:55:00|||||||||514
1753844400000|2025-07-30 03:00:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|535
1753844700000|2025-07-30 03:05:00|||||||||9
1753845000000|2025-07-30 03:10:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|242
1753845300000|2025-07-30 03:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|298
1753845600000|2025-07-30 03:20:00|||||||||1
1753845900000|2025-07-30 03:25:00|10846.3|10844.3|10846.7|10844.7|10846.7|10844.7|10846.3|10844.3|21
1753846200000|2025-07-30 03:30:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|488
1753846500000|2025-07-30 03:35:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|184
1753846800000|2025-07-30 03:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|368
1753847100000|2025-07-30 03:45:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|337
1753847400000|2025-07-30 03:50:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|84
1753848000000|2025-07-30 04:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|281
1753848300000|2025-07-30 04:05:00|||||||||387
1753848600000|2025-07-30 04:10:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|397
1753848900000|2025-07-30 04:15:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|26
1753849500000|2025-07-30 04:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|75
1753850100000|2025-07-30 04:35:00|||||||||5
1753850400000|2025-07-30 04:40:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|209
1753850700000|2025-07-30 04:45:00|||||||||15
1753851000000|2025-07-30 04:50:00|||||||||55
1753851300000|2025-07-30 04:55:00|||||||||17
1753851600000|2025-07-30 05:00:00|||||||||1
1753851900000|2025-07-30 05:05:00|||||||||92
1753852200000|2025-07-30 05:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|729
1753852500000|2025-07-30 05:15:00|||||||||361
1753852800000|2025-07-30 05:20:00|||||||||355
1753853100000|2025-07-30 05:25:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|303
1753853400000|2025-07-30 05:30:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|107
1753853700000|2025-07-30 05:35:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|283
1753854000000|2025-07-30 05:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|232
1753854300000|2025-07-30 05:45:00|||||||||376
1753854600000|2025-07-30 05:50:00|||||||||16
1753854900000|2025-07-30 05:55:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|724
1753855200000|2025-07-30 06:00:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10844.4|10842.4|1628
1753855500000|2025-07-30 06:05:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|474
1753855800000|2025-07-30 06:10:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|826
1753856100000|2025-07-30 06:15:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|1701
1753856400000|2025-07-30 06:20:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|440
1753856700000|2025-07-30 06:25:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10843.6|10841.6|1082
1753857000000|2025-07-30 06:30:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|464
1753857300000|2025-07-30 06:35:00|10844.8|10842.8|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|902
1753857600000|2025-07-30 06:40:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|769
1753857900000|2025-07-30 06:45:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|597
1753858200000|2025-07-30 06:50:00|||||||||1246
1753858500000|2025-07-30 06:55:00|10842.8|10840.8|10844.4|10842.4|10844.4|10842.4|10842.8|10840.8|1527
1753858800000|2025-07-30 07:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|2463
1753859100000|2025-07-30 07:05:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.9|10843.9|1586
1753859400000|2025-07-30 07:10:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|338
1753859700000|2025-07-30 07:15:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|878
1753860000000|2025-07-30 07:20:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|540
1753860300000|2025-07-30 07:25:00|10845.9|10843.9|10846.7|10844.7|10846.7|10844.7|10845.1|10843.1|604
1753860600000|2025-07-30 07:30:00|10845.9|10843.9|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|887
1753860900000|2025-07-30 07:35:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|1103
1753861200000|2025-07-30 07:40:00|10846.7|10844.7|10845.9|10843.9|10846.7|10844.7|10845.9|10843.9|953
1753861500000|2025-07-30 07:45:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|197
1753861800000|2025-07-30 07:50:00|||||||||75
1753862100000|2025-07-30 07:55:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10844.4|10842.4|449
1753862400000|2025-07-30 08:00:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|1044
1753862700000|2025-07-30 08:05:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|217
1753863000000|2025-07-30 08:10:00|10844.4|10842.4|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|647
1753863300000|2025-07-30 08:15:00|10844.4|10842.4|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|1119
1753863600000|2025-07-30 08:20:00|10845.1|10843.1|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|1899
1753863900000|2025-07-30 08:25:00|10845.9|10843.9|10845.1|10843.1|10845.9|10843.9|10845.1|10843.1|681
1753864200000|2025-07-30 08:30:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10844.4|10842.4|787
1753864500000|2025-07-30 08:35:00|10845.1|10843.1|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|1269
1753864800000|2025-07-30 08:40:00|||||||||114
1753865100000|2025-07-30 08:45:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|963
1753865400000|2025-07-30 08:50:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|1947
1753865700000|2025-07-30 08:55:00|10843.2|10841.2|10842.8|10840.8|10843.6|10841.6|10842.8|10840.8|1168
1753866000000|2025-07-30 09:00:00|10843.6|10841.6|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1198
1753866300000|2025-07-30 09:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10843.6|10841.6|989
1753866600000|2025-07-30 09:10:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|1443
1753866900000|2025-07-30 09:15:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10844.4|10842.4|844
1753867200000|2025-07-30 09:20:00|10844.4|10842.4|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|543
1753867500000|2025-07-30 09:25:00|10845.1|10843.1|10844.4|10842.4|10845.1|10843.1|10844.4|10842.4|449
1753867800000|2025-07-30 09:30:00|10843.6|10841.6|10844.4|10842.4|10844.4|10842.4|10843.6|10841.6|508
1753868100000|2025-07-30 09:35:00|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|10845.1|10843.1|284
1753868400000|2025-07-30 09:40:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|217
1753868700000|2025-07-30 09:45:00|||||||||161
1753869000000|2025-07-30 09:50:00|10845.1|10843.1|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|605
1753869300000|2025-07-30 09:55:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|812
1753869600000|2025-07-30 10:00:00|||||||||411
1753869900000|2025-07-30 10:05:00|10847.5|10845.5|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|682
1753870200000|2025-07-30 10:10:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|829
1753870500000|2025-07-30 10:15:00|||||||||216
1753870800000|2025-07-30 10:20:00|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|10846.7|10844.7|1489
1753871100000|2025-07-30 10:25:00|||||||||125
1753871400000|2025-07-30 10:30:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|663
1753871700000|2025-07-30 10:35:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10846.7|10844.7|489
1753872000000|2025-07-30 10:40:00|||||||||739
1753872300000|2025-07-30 10:45:00|10849|10847|10848.3|10846.3|10849|10847|10848.3|10846.3|687
1753872600000|2025-07-30 10:50:00|10849|10847|10849|10847|10849|10847|10848.3|10846.3|2061
1753872900000|2025-07-30 10:55:00|10849.8|10847.8|10849.8|10847.8|10849.8|10847.8|10849|10847|1216
1753873200000|2025-07-30 11:00:00|10850.6|10848.6|10849.8|10847.8|10850.6|10848.6|10849.8|10847.8|1523
1753873500000|2025-07-30 11:05:00|||||||||785
1753873800000|2025-07-30 11:10:00|10850.6|10848.6|10849|10847|10850.6|10848.6|10849|10847|1141
1753874100000|2025-07-30 11:15:00|10848.3|10846.3|10848.3|10846.3|10849|10847|10848.3|10846.3|1469
1753874400000|2025-07-30 11:20:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|2322
1753874700000|2025-07-30 11:25:00|10846.7|10844.7|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|1552
1753875000000|2025-07-30 11:30:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10846.7|10844.7|550
1753875300000|2025-07-30 11:35:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10846.7|10844.7|534
1753875600000|2025-07-30 11:40:00|10846.7|10844.7|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2632
1753875900000|2025-07-30 11:45:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|6457
1753876200000|2025-07-30 11:50:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|1962
1753876500000|2025-07-30 11:55:00|10842.8|10840.8|10843.6|10841.6|10843.6|10841.6|10842.8|10840.8|3031
1753876800000|2025-07-30 12:00:00|10844.4|10842.4|10843.6|10841.6|10845.1|10843.1|10843.6|10841.6|2815
1753877100000|2025-07-30 12:05:00|10844.4|10842.4|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|2985
1753877400000|2025-07-30 12:10:00|10842.8|10840.8|10843.6|10841.6|10844.4|10842.4|10842.8|10840.8|3181
1753877700000|2025-07-30 12:15:00|10845.9|10843.9|10839.7|10837.7|10845.9|10843.9|10838.9|10836.9|6864
1753878000000|2025-07-30 12:20:00|10838.9|10836.9|10841.2|10839.2|10842.8|10840.8|10838.9|10836.9|3724
1753878300000|2025-07-30 12:25:00|10842|10840|10841.2|10839.2|10842.8|10840.8|10841.2|10839.2|4726
1753878600000|2025-07-30 12:30:00|10843.2|10841.2|10831.1|10829.1|10845.9|10843.9|10831.1|10829.1|17331
1753878900000|2025-07-30 12:35:00|10831.9|10829.9|10830.3|10828.3|10832.6|10830.6|10828.7|10826.7|13724
1753879200000|2025-07-30 12:40:00|10831.1|10829.1|10829.5|10827.5|10831.1|10829.1|10828.7|10826.7|6766
1753879500000|2025-07-30 12:45:00|10830.3|10828.3|10831.9|10829.9|10832.6|10830.6|10829.5|10827.5|6551
1753879800000|2025-07-30 12:50:00|10831.1|10829.1|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|3840
1753880100000|2025-07-30 12:55:00|10831.9|10829.9|10830.3|10828.3|10833.4|10831.4|10830.3|10828.3|7135
1753880400000|2025-07-30 13:00:00|10831.1|10829.1|10828|10826|10831.1|10829.1|10826.4|10824.4|11254
1753880700000|2025-07-30 13:05:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|3566
1753881000000|2025-07-30 13:10:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|7143
1753881300000|2025-07-30 13:15:00|10825.6|10823.6|10824|10822|10826.4|10824.4|10823.3|10821.3|9878
1753881600000|2025-07-30 13:20:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|3815
1753881900000|2025-07-30 13:25:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10823.3|10821.3|4356
1753882200000|2025-07-30 13:30:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10823.3|10821.3|4202
1753882500000|2025-07-30 13:35:00|10825.6|10823.6|10823.3|10821.3|10825.6|10823.6|10822.5|10820.5|6059
1753882800000|2025-07-30 13:40:00|10822.5|10820.5|10825.6|10823.6|10825.6|10823.6|10822.5|10820.5|5610
1753883100000|2025-07-30 13:45:00|10824.8|10822.8|10825.6|10823.6|10828|10826|10824.8|10822.8|8984
1753883400000|2025-07-30 13:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10823.3|10821.3|4597
1753883700000|2025-07-30 13:55:00|10823.3|10821.3|10824.8|10822.8|10825.6|10823.6|10823.3|10821.3|4371
1753884000000|2025-07-30 14:00:00|10824|10822|10824.8|10822.8|10825.6|10823.6|10824|10822|3450
1753884300000|2025-07-30 14:05:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10824.8|10822.8|2668
1753884600000|2025-07-30 14:10:00|10828|10826|10826.4|10824.4|10828|10826|10825.6|10823.6|5747
1753884900000|2025-07-30 14:15:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|3680
1753885200000|2025-07-30 14:20:00|10828|10826|10827.2|10825.2|10828|10826|10826.4|10824.4|2708
1753885500000|2025-07-30 14:25:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|3828
1753885800000|2025-07-30 14:30:00|10828.7|10826.7|10829.5|10827.5|10830.3|10828.3|10828|10826|3891
1753886100000|2025-07-30 14:35:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|2289
1753886400000|2025-07-30 14:40:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10827.2|10825.2|3861
1753886700000|2025-07-30 14:45:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|5629
1753887000000|2025-07-30 14:50:00|10828|10826|10831.1|10829.1|10831.1|10829.1|10828|10826|5478
1753887300000|2025-07-30 14:55:00|10830.3|10828.3|10831.1|10829.1|10831.9|10829.9|10830.3|10828.3|2947
1753887600000|2025-07-30 15:00:00|10830.3|10828.3|10830.3|10828.3|10831.1|10829.1|10829.5|10827.5|3972
1753887900000|2025-07-30 15:05:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10828.7|10826.7|1332
1753888200000|2025-07-30 15:10:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10830.3|10828.3|2216
1753888500000|2025-07-30 15:15:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|2338
1753888800000|2025-07-30 15:20:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2441
1753889100000|2025-07-30 15:25:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|2948
1753889400000|2025-07-30 15:30:00|10830.3|10828.3|10827.2|10825.2|10830.3|10828.3|10827.2|10825.2|1635
1753889700000|2025-07-30 15:35:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|2044
1753890000000|2025-07-30 15:40:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|1999
1753890300000|2025-07-30 15:45:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|1675
1753890600000|2025-07-30 15:50:00|10828.7|10826.7|10827.2|10825.2|10828.7|10826.7|10826.4|10824.4|3423
1753890900000|2025-07-30 15:55:00|10826.4|10824.4|10828|10826|10828|10826|10826.4|10824.4|2407
1753891200000|2025-07-30 16:00:00|10827.2|10825.2|10828.7|10826.7|10828.7|10826.7|10827.2|10825.2|1515
1753891500000|2025-07-30 16:05:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|2590
1753891800000|2025-07-30 16:10:00|10829.1|10827.1|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|2336
1753892100000|2025-07-30 16:15:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|2850
1753892400000|2025-07-30 16:20:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|2386
1753892700000|2025-07-30 16:25:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|3946
1753893000000|2025-07-30 16:30:00|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|10831.1|10829.1|1084
1753893300000|2025-07-30 16:35:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1942
1753893600000|2025-07-30 16:40:00|10831.1|10829.1|10831.9|10829.9|10831.9|10829.9|10831.1|10829.1|1525
1753893900000|2025-07-30 16:45:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|3007
1753894200000|2025-07-30 16:50:00|10831.9|10829.9|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|1711
1753894500000|2025-07-30 16:55:00|10831.1|10829.1|10834.2|10832.2|10834.2|10832.2|10830.3|10828.3|4145
1753894800000|2025-07-30 17:00:00|10835|10833|10834.2|10832.2|10835|10833|10834.2|10832.2|3711
1753895100000|2025-07-30 17:05:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|1965
1753895400000|2025-07-30 17:10:00|10833.4|10831.4|10833.4|10831.4|10833.4|10831.4|10832.6|10830.6|2193
1753895700000|2025-07-30 17:15:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10832.6|10830.6|1388
1753896000000|2025-07-30 17:20:00|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|10831.9|10829.9|2024
1753896300000|2025-07-30 17:25:00|10832.6|10830.6|10832.6|10830.6|10833.4|10831.4|10831.9|10829.9|2203
1753896600000|2025-07-30 17:30:00|10833.4|10831.4|10833.4|10831.4|10834.2|10832.2|10832.6|10830.6|3834
1753896900000|2025-07-30 17:35:00|10834.2|10832.2|10834.2|10832.2|10835|10833|10833.4|10831.4|2972
1753897200000|2025-07-30 17:40:00|10835|10833|10834.2|10832.2|10835.8|10833.8|10833.4|10831.4|2584
1753897500000|2025-07-30 17:45:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10833.4|10831.4|3633
1753897800000|2025-07-30 17:50:00|10835|10833|10836.5|10834.5|10836.5|10834.5|10834.2|10832.2|4358
1753898100000|2025-07-30 17:55:00|10835.8|10833.8|10836.2|10834.2|10837.3|10835.3|10835|10833|4182
1753898400000|2025-07-30 18:00:00|10835.8|10833.8|10840.5|10838.5|10842|10840|10835|10833|12097
1753898700000|2025-07-30 18:05:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10838.9|10836.9|6879
1753899000000|2025-07-30 18:10:00|10841.2|10839.2|10838.9|10836.9|10843.6|10841.6|10838.9|10836.9|4951
1753899300000|2025-07-30 18:15:00|10839.3|10837.3|10839.7|10837.7|10840.5|10838.5|10838.1|10836.1|3302
1753899600000|2025-07-30 18:20:00|10840.5|10838.5|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|2570
1753899900000|2025-07-30 18:25:00|10839.7|10837.7|10842|10840|10842|10840|10839.7|10837.7|2117
1753900200000|2025-07-30 18:30:00|10842.8|10840.8|10842|10840|10845.9|10843.9|10839.7|10837.7|8245
1753900500000|2025-07-30 18:35:00|10842.8|10840.8|10831.9|10829.9|10845.9|10843.9|10831.1|10829.1|18959
1753900800000|2025-07-30 18:40:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10828|10826|9134
1753901100000|2025-07-30 18:45:00|10831.1|10829.1|10824.8|10822.8|10833.4|10831.4|10824.8|10822.8|13224
1753901400000|2025-07-30 18:50:00|10824|10822|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|16850
1753901700000|2025-07-30 18:55:00|10822.5|10820.5|10819.4|10817.4|10824.8|10822.8|10817.8|10815.8|16339
1753902000000|2025-07-30 19:00:00|10820.1|10818.1|10817|10815|10820.1|10818.1|10816.2|10814.2|8508
1753902300000|2025-07-30 19:05:00|10816.2|10814.2|10820.1|10818.1|10820.9|10818.9|10816.2|10814.2|9712
1753902600000|2025-07-30 19:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|7268
1753902900000|2025-07-30 19:15:00|10820.9|10818.9|10819.4|10817.4|10822.5|10820.5|10819.4|10817.4|6396
1753903200000|2025-07-30 19:20:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817|10815|3924
1753903500000|2025-07-30 19:25:00|10819.4|10817.4|10819.4|10817.4|10820.1|10818.1|10817|10815|7237
1753903800000|2025-07-30 19:30:00|10818.6|10816.6|10819.4|10817.4|10820.1|10818.1|10817.8|10815.8|3488
1753904100000|2025-07-30 19:35:00|10818.6|10816.6|10821.7|10819.7|10821.7|10819.7|10818.6|10816.6|3803
1753904400000|2025-07-30 19:40:00|10822.5|10820.5|10820.9|10818.9|10823.3|10821.3|10820.9|10818.9|3676
1753904700000|2025-07-30 19:45:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2444
1753905000000|2025-07-30 19:50:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10819.4|10817.4|3071
1753905300000|2025-07-30 19:55:00|10820.9|10818.9|10821.7|10819.7|10822.5|10820.5|10819.4|10817.4|5987
1753905600000|2025-07-30 20:00:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|5509
1753905900000|2025-07-30 20:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|1879
1753906200000|2025-07-30 20:10:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|2460
1753906500000|2025-07-30 20:15:00|10822.5|10820.5|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|1477
1753906800000|2025-07-30 20:20:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10819.4|10817.4|2906
1753907100000|2025-07-30 20:25:00|10820.9|10818.9|10820.1|10818.1|10821.7|10819.7|10820.1|10818.1|2054
1753907400000|2025-07-30 20:30:00|10819.4|10817.4|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|3301
1753907700000|2025-07-30 20:35:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|1016
1753908000000|2025-07-30 20:40:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|3166
1753908300000|2025-07-30 20:45:00|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|10817.8|10815.8|1512
1753908600000|2025-07-30 20:50:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|1896
1753908900000|2025-07-30 20:55:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10818.6|10816.6|608
1753912800000|2025-07-30 22:00:00|10817.4|10815.4|10817|10815|10817.4|10815.4|10816.2|10814.2|1015
1753913100000|2025-07-30 22:05:00|10816.6|10814.6|10816.2|10814.2|10816.6|10814.6|10816.2|10814.2|563
1753913400000|2025-07-30 22:10:00|||||||||91
1753913700000|2025-07-30 22:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|219
1753914000000|2025-07-30 22:20:00|10816.2|10814.2|10815.5|10813.5|10816.2|10814.2|10815.5|10813.5|323
1753914300000|2025-07-30 22:25:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|52
1753914600000|2025-07-30 22:30:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10815.5|10813.5|444
1753914900000|2025-07-30 22:35:00|10817|10815|10817|10815|10817|10815|10817|10815|295
1753915200000|2025-07-30 22:40:00|||||||||35
1753915500000|2025-07-30 22:45:00|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|10816.2|10814.2|129
1753915800000|2025-07-30 22:50:00|10817|10815|10817|10815|10817|10815|10817|10815|34
1753916100000|2025-07-30 22:55:00|10816.6|10814.6|10816.2|10814.2|10817|10815|10816.2|10814.2|285
1753916400000|2025-07-30 23:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|480
1753916700000|2025-07-30 23:05:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10817|10815|63
1753917000000|2025-07-30 23:10:00|||||||||75
1753917300000|2025-07-30 23:15:00|||||||||1
1753917600000|2025-07-30 23:20:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|421
1753917900000|2025-07-30 23:25:00|10818.6|10816.6|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|296
1753918200000|2025-07-30 23:30:00|||||||||160
1753918500000|2025-07-30 23:35:00|||||||||1
1753918800000|2025-07-30 23:40:00|10817|10815|10817|10815|10817|10815|10817|10815|307
1753919100000|2025-07-30 23:45:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|710
1753919400000|2025-07-30 23:50:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|127
1753919700000|2025-07-30 23:55:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817.8|10815.8|427
1753920000000|2025-07-31 00:00:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|627
1753920300000|2025-07-31 00:05:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|434
1753920600000|2025-07-31 00:10:00|10817.8|10815.8|10818.6|10816.6|10818.6|10816.6|10817.8|10815.8|761
1753920900000|2025-07-31 00:15:00|10817.8|10815.8|10817|10815|10818.6|10816.6|10817|10815|436
1753921200000|2025-07-31 00:20:00|10817.8|10815.8|10819.4|10817.4|10819.4|10817.4|10817|10815|237
1753921500000|2025-07-31 00:25:00|10818.6|10816.6|10819.4|10817.4|10819.4|10817.4|10818.6|10816.6|236
1753921800000|2025-07-31 00:30:00|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|10818.6|10816.6|229
1753922100000|2025-07-31 00:35:00|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|10819.4|10817.4|102
1753922400000|2025-07-31 00:40:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|986
1753922700000|2025-07-31 00:45:00|10820.1|10818.1|10819.4|10817.4|10820.1|10818.1|10819.4|10817.4|338
1753923000000|2025-07-31 00:50:00|||||||||389
1753923300000|2025-07-31 00:55:00|10819.8|10817.8|10820.1|10818.1|10820.9|10818.9|10819.8|10817.8|171
1753923600000|2025-07-31 01:00:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.1|10818.1|453
1753923900000|2025-07-31 01:05:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|560
1753924200000|2025-07-31 01:10:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|796
1753924500000|2025-07-31 01:15:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|346
1753924800000|2025-07-31 01:20:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1424
1753925100000|2025-07-31 01:25:00|||||||||18
1753925400000|2025-07-31 01:30:00|10821.7|10819.7|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|268
1753925700000|2025-07-31 01:35:00|10822.9|10820.9|10823.3|10821.3|10824|10822|10822.9|10820.9|1086
1753926000000|2025-07-31 01:40:00|10824|10822|10824.8|10822.8|10824.8|10822.8|10824|10822|1398
1753926300000|2025-07-31 01:45:00|||||||||1260
1753926600000|2025-07-31 01:50:00|||||||||484
1753926900000|2025-07-31 01:55:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|480
1753927200000|2025-07-31 02:00:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|416
1753927500000|2025-07-31 02:05:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|548
1753927800000|2025-07-31 02:10:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|302
1753928100000|2025-07-31 02:15:00|||||||||27
1753928400000|2025-07-31 02:20:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|387
1753928700000|2025-07-31 02:25:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|314
1753929000000|2025-07-31 02:30:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|37
1753929300000|2025-07-31 02:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|456
1753929600000|2025-07-31 02:40:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|604
1753929900000|2025-07-31 02:45:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|416
1753930200000|2025-07-31 02:50:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|590
1753930500000|2025-07-31 02:55:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|516
1753930800000|2025-07-31 03:00:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|32
1753931100000|2025-07-31 03:05:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|860
1753931400000|2025-07-31 03:10:00|||||||||61
1753931700000|2025-07-31 03:15:00|||||||||108
1753932000000|2025-07-31 03:20:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|181
1753932300000|2025-07-31 03:25:00|10824|10822|10824|10822|10824|10822|10824|10822|339
1753932600000|2025-07-31 03:30:00|10824.4|10822.4|10825.6|10823.6|10825.6|10823.6|10824.4|10822.4|374
1753932900000|2025-07-31 03:35:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|454
1753933200000|2025-07-31 03:40:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|163
1753933500000|2025-07-31 03:45:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|390
1753933800000|2025-07-31 03:50:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|107
1753934100000|2025-07-31 03:55:00|||||||||12
1753934400000|2025-07-31 04:00:00|||||||||226
1753934700000|2025-07-31 04:05:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|280
1753935000000|2025-07-31 04:10:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|91
1753935300000|2025-07-31 04:15:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|34
1753935600000|2025-07-31 04:20:00|10825.2|10823.2|10825.6|10823.6|10825.6|10823.6|10825.2|10823.2|147
1753935900000|2025-07-31 04:25:00|||||||||965
1753936200000|2025-07-31 04:30:00|||||||||78
1753936500000|2025-07-31 04:35:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|318
1753936800000|2025-07-31 04:40:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|30
1753937100000|2025-07-31 04:45:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|306
1753937400000|2025-07-31 04:50:00|||||||||49
1753937700000|2025-07-31 04:55:00|||||||||27
1753938000000|2025-07-31 05:00:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|109
1753938300000|2025-07-31 05:05:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|155
1753938600000|2025-07-31 05:10:00|||||||||50
1753938900000|2025-07-31 05:15:00|||||||||102
1753939200000|2025-07-31 05:20:00|||||||||2
1753939500000|2025-07-31 05:25:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|409
1753939800000|2025-07-31 05:30:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|992
1753940400000|2025-07-31 05:40:00|||||||||3
1753940700000|2025-07-31 05:45:00|||||||||150
1753941000000|2025-07-31 05:50:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10826.4|10824.4|57
1753941300000|2025-07-31 05:55:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|132
1753941600000|2025-07-31 06:00:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.6|10823.6|1055
1753941900000|2025-07-31 06:05:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1060
1753942200000|2025-07-31 06:10:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|385
1753942500000|2025-07-31 06:15:00|||||||||238
1753942800000|2025-07-31 06:20:00|10828|10826|10828|10826|10828|10826|10828|10826|228
1753943100000|2025-07-31 06:25:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|683
1753943400000|2025-07-31 06:30:00|||||||||1238
1753943700000|2025-07-31 06:35:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10826.4|10824.4|1696
1753944000000|2025-07-31 06:40:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1000
1753944300000|2025-07-31 06:45:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|2253
1753944600000|2025-07-31 06:50:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10828.7|10826.7|682
1753944900000|2025-07-31 06:55:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|784
1753945200000|2025-07-31 07:00:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1444
1753945500000|2025-07-31 07:05:00|10828|10826|10828.7|10826.7|10829.5|10827.5|10828|10826|993
1753945800000|2025-07-31 07:10:00|10828|10826|10828|10826|10828.7|10826.7|10828|10826|1875
1753946100000|2025-07-31 07:15:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|440
1753946400000|2025-07-31 07:20:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|1406
1753946700000|2025-07-31 07:25:00|10828|10826|10827.2|10825.2|10828|10826|10827.2|10825.2|2450
1753947000000|2025-07-31 07:30:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|974
1753947300000|2025-07-31 07:35:00|10828|10826|10826.4|10824.4|10828|10826|10826.4|10824.4|1627
1753947600000|2025-07-31 07:40:00|10825.6|10823.6|10827.2|10825.2|10827.2|10825.2|10825.6|10823.6|869
1753947900000|2025-07-31 07:45:00|10826.4|10824.4|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|461
1753948200000|2025-07-31 07:50:00|||||||||544
1753948500000|2025-07-31 07:55:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|758
1753948800000|2025-07-31 08:00:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1392
1753949100000|2025-07-31 08:05:00|10825.6|10823.6|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|656
1753949400000|2025-07-31 08:10:00|10825.2|10823.2|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|634
1753949700000|2025-07-31 08:15:00|10824|10822|10824|10822|10824|10822|10824|10822|148
1753950000000|2025-07-31 08:20:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|2092
1753950300000|2025-07-31 08:25:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|779
1753950600000|2025-07-31 08:30:00|10824|10822|10824|10822|10824.8|10822.8|10824|10822|661
1753950900000|2025-07-31 08:35:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|951
1753951200000|2025-07-31 08:40:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|1208
1753951500000|2025-07-31 08:45:00|10822.1|10820.1|10822.5|10820.5|10822.5|10820.5|10822.1|10820.1|476
1753951800000|2025-07-31 08:50:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|432
1753952100000|2025-07-31 08:55:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|552
1753952400000|2025-07-31 09:00:00|10821.7|10819.7|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1112
1753952700000|2025-07-31 09:05:00|||||||||333
1753953000000|2025-07-31 09:10:00|10822.5|10820.5|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|465
1753953300000|2025-07-31 09:15:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|609
1753953600000|2025-07-31 09:20:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|599
1753953900000|2025-07-31 09:25:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10821.7|10819.7|236
1753954200000|2025-07-31 09:30:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|2348
1753954500000|2025-07-31 09:35:00|||||||||500
1753954800000|2025-07-31 09:40:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|1068
1753955100000|2025-07-31 09:45:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1087
1753955400000|2025-07-31 09:50:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|681
1753955700000|2025-07-31 09:55:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|1606
1753956000000|2025-07-31 10:00:00|10822.5|10820.5|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|322
1753956300000|2025-07-31 10:05:00|||||||||330
1753956600000|2025-07-31 10:10:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|721
1753956900000|2025-07-31 10:15:00|10823.3|10821.3|10823.3|10821.3|10823.3|10821.3|10822.5|10820.5|888
1753957200000|2025-07-31 10:20:00|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|10822.5|10820.5|300
1753957500000|2025-07-31 10:25:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10821.7|10819.7|566
1753957800000|2025-07-31 10:30:00|10824|10822|10824|10822|10824|10822|10823.3|10821.3|472
1753958100000|2025-07-31 10:35:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|368
1753958400000|2025-07-31 10:40:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10823.3|10821.3|1480
1753958700000|2025-07-31 10:45:00|10822.5|10820.5|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|566
1753959000000|2025-07-31 10:50:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|1330
1753959300000|2025-07-31 10:55:00|10820.9|10818.9|10821.7|10819.7|10821.7|10819.7|10820.9|10818.9|1933
1753959600000|2025-07-31 11:00:00|||||||||1397
1753959900000|2025-07-31 11:05:00|10820.9|10818.9|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|1034
1753960200000|2025-07-31 11:10:00|10821.7|10819.7|10824|10822|10824|10822|10821.7|10819.7|2713
1753960500000|2025-07-31 11:15:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1151
1753960800000|2025-07-31 11:20:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824|10822|1582
1753961100000|2025-07-31 11:25:00|10825.6|10823.6|10825.6|10823.6|10825.6|10823.6|10824.8|10822.8|2501
1753961400000|2025-07-31 11:30:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10826.4|10824.4|1619
1753961700000|2025-07-31 11:35:00|10827.2|10825.2|10826.4|10824.4|10828|10826|10826.4|10824.4|1533
1753962000000|2025-07-31 11:40:00|10827.2|10825.2|10828|10826|10828|10826|10827.2|10825.2|1098
1753962300000|2025-07-31 11:45:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10826.4|10824.4|1058
1753962600000|2025-07-31 11:50:00|10826.4|10824.4|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|622
1753962900000|2025-07-31 11:55:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|2552
1753963200000|2025-07-31 12:00:00|10828|10826|10830.3|10828.3|10831.1|10829.1|10827.2|10825.2|4756
1753963500000|2025-07-31 12:05:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|3628
1753963800000|2025-07-31 12:10:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|1701
1753964100000|2025-07-31 12:15:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|3525
1753964400000|2025-07-31 12:20:00|10827.2|10825.2|10828|10826|10828.7|10826.7|10827.2|10825.2|3737
1753964700000|2025-07-31 12:25:00|10827.2|10825.2|10827.6|10825.6|10828|10826|10826.4|10824.4|3696
1753965000000|2025-07-31 12:30:00|10828|10826|10828|10826|10829.5|10827.5|10821.7|10819.7|8306
1753965300000|2025-07-31 12:35:00|10828.7|10826.7|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|4270
1753965600000|2025-07-31 12:40:00|10831.1|10829.1|10828.7|10826.7|10831.9|10829.9|10828|10826|5863
1753965900000|2025-07-31 12:45:00|10828|10826|10824|10822|10828.7|10826.7|10824|10822|6381
1753966200000|2025-07-31 12:50:00|10823.7|10821.7|10820.9|10818.9|10824.8|10822.8|10820.9|10818.9|5154
1753966500000|2025-07-31 12:55:00|10821.7|10819.7|10823.3|10821.3|10824|10822|10820.9|10818.9|5930
1753966800000|2025-07-31 13:00:00|10822.5|10820.5|10824|10822|10824|10822|10820.9|10818.9|1439
1753967100000|2025-07-31 13:05:00|10823.3|10821.3|10824|10822|10824|10822|10822.5|10820.5|2941
1753967400000|2025-07-31 13:10:00|10823.3|10821.3|10823.3|10821.3|10824|10822|10821.7|10819.7|3515
1753967700000|2025-07-31 13:15:00|10824|10822|10822.5|10820.5|10824.8|10822.8|10821.7|10819.7|2038
1753968000000|2025-07-31 13:20:00|10821.7|10819.7|10820.9|10818.9|10822.5|10820.5|10820.9|10818.9|2335
1753968300000|2025-07-31 13:25:00|10821.7|10819.7|10824|10822|10824.8|10822.8|10821.7|10819.7|2328
1753968600000|2025-07-31 13:30:00|10824.8|10822.8|10823.3|10821.3|10824.8|10822.8|10822.5|10820.5|4953
1753968900000|2025-07-31 13:35:00|10824|10822|10826.4|10824.4|10827.2|10825.2|10824|10822|6936
1753969200000|2025-07-31 13:40:00|10827.2|10825.2|10826.4|10824.4|10827.6|10825.6|10825.6|10823.6|2523
1753969500000|2025-07-31 13:45:00|10827.2|10825.2|10826.4|10824.4|10827.2|10825.2|10824.8|10822.8|5181
1753969800000|2025-07-31 13:50:00|10827.2|10825.2|10824.8|10822.8|10827.2|10825.2|10824|10822|2683
1753970100000|2025-07-31 13:55:00|10824|10822|10825.6|10823.6|10825.6|10823.6|10824|10822|3894
1753970400000|2025-07-31 14:00:00|10826.4|10824.4|10825.6|10823.6|10827.2|10825.2|10824.8|10822.8|5366
1753970700000|2025-07-31 14:05:00|10826.4|10824.4|10828|10826|10828|10826|10825.6|10823.6|2033
1753971000000|2025-07-31 14:10:00|10827.2|10825.2|10827.2|10825.2|10828|10826|10825.6|10823.6|3062
1753971300000|2025-07-31 14:15:00|10826.4|10824.4|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|3777
1753971600000|2025-07-31 14:20:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824|10822|1527
1753971900000|2025-07-31 14:25:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10824.8|10822.8|2215
1753972200000|2025-07-31 14:30:00|10826.4|10824.4|10824.8|10822.8|10827.2|10825.2|10824|10822|1804
1753972500000|2025-07-31 14:35:00|10825.6|10823.6|10824.8|10822.8|10826.4|10824.4|10824|10822|2661
1753972800000|2025-07-31 14:40:00|10825.6|10823.6|10828|10826|10828|10826|10825.6|10823.6|2947
1753973100000|2025-07-31 14:45:00|10827.2|10825.2|10829.5|10827.5|10829.5|10827.5|10827.2|10825.2|2078
1753973400000|2025-07-31 14:50:00|10830.3|10828.3|10831.9|10829.9|10831.9|10829.9|10829.5|10827.5|6038
1753973700000|2025-07-31 14:55:00|10831.1|10829.1|10830.3|10828.3|10831.9|10829.9|10830.3|10828.3|5414
1753974000000|2025-07-31 15:00:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|4073
1753974300000|2025-07-31 15:05:00|10829.9|10827.9|10831.1|10829.1|10831.1|10829.1|10829.5|10827.5|2556
1753974600000|2025-07-31 15:10:00|10830.3|10828.3|10832.6|10830.6|10833.4|10831.4|10830.3|10828.3|3474
1753974900000|2025-07-31 15:15:00|10833.4|10831.4|10834.2|10832.2|10834.2|10832.2|10832.6|10830.6|2486
1753975200000|2025-07-31 15:20:00|10835|10833|10832.6|10830.6|10835|10833|10832.6|10830.6|4250
1753975500000|2025-07-31 15:25:00|10831.9|10829.9|10831.1|10829.1|10832.6|10830.6|10831.1|10829.1|6811
1753975800000|2025-07-31 15:30:00|10830.3|10828.3|10832.6|10830.6|10832.6|10830.6|10830.3|10828.3|2576
1753976100000|2025-07-31 15:35:00|10831.9|10829.9|10832.6|10830.6|10832.6|10830.6|10831.9|10829.9|1773
1753976400000|2025-07-31 15:40:00|10831.9|10829.9|10830.3|10828.3|10832.6|10830.6|10829.5|10827.5|4580
1753976700000|2025-07-31 15:45:00|10829.5|10827.5|10830.3|10828.3|10830.3|10828.3|10829.5|10827.5|6938
1753977000000|2025-07-31 15:50:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10828.7|10826.7|4029
1753977300000|2025-07-31 15:55:00|10830.3|10828.3|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|3396
1753977600000|2025-07-31 16:00:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10828|10826|3187
1753977900000|2025-07-31 16:05:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|2159
1753978200000|2025-07-31 16:10:00|10828|10826|10826.4|10824.4|10828.7|10826.7|10826.4|10824.4|6428
1753978500000|2025-07-31 16:15:00|10825.6|10823.6|10826.4|10824.4|10827.2|10825.2|10825.6|10823.6|1004
1753978800000|2025-07-31 16:20:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|4003
1753979100000|2025-07-31 16:25:00|10827.2|10825.2|10825.6|10823.6|10827.2|10825.2|10825.6|10823.6|2779
1753979400000|2025-07-31 16:30:00|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|10824.8|10822.8|849
1753979700000|2025-07-31 16:35:00|10825.6|10823.6|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|3021
1753980000000|2025-07-31 16:40:00|10827.2|10825.2|10827.2|10825.2|10827.2|10825.2|10826.4|10824.4|2760
1753980300000|2025-07-31 16:45:00|10826.4|10824.4|10828.7|10826.7|10829.5|10827.5|10826.4|10824.4|3145
1753980600000|2025-07-31 16:50:00|10828|10826|10828.7|10826.7|10828.7|10826.7|10828|10826|760
1753980900000|2025-07-31 16:55:00|10829.5|10827.5|10828.7|10826.7|10829.5|10827.5|10828.7|10826.7|1620
1753981200000|2025-07-31 17:00:00|10829.5|10827.5|10829.5|10827.5|10830.3|10828.3|10829.5|10827.5|1419
1753981500000|2025-07-31 17:05:00|10828.7|10826.7|10828.7|10826.7|10829.5|10827.5|10828|10826|3652
1753981800000|2025-07-31 17:10:00|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|10829.5|10827.5|3884
1753982100000|2025-07-31 17:15:00|10828.7|10826.7|10828|10826|10828.7|10826.7|10828|10826|1400
1753982400000|2025-07-31 17:20:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10824.8|10822.8|6995
1753982700000|2025-07-31 17:25:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10825.6|10823.6|741
1753983000000|2025-07-31 17:30:00|10826.4|10824.4|10824.8|10822.8|10826.4|10824.4|10824.8|10822.8|2591
1753983300000|2025-07-31 17:35:00|10825.6|10823.6|10824|10822|10825.6|10823.6|10824|10822|1802
1753983600000|2025-07-31 17:40:00|10824.8|10822.8|10824.8|10822.8|10825.6|10823.6|10824.8|10822.8|2292
1753983900000|2025-07-31 17:45:00|10824|10822|10824|10822|10824|10822|10824|10822|1515
1753984200000|2025-07-31 17:50:00|10824.8|10822.8|10825.6|10823.6|10825.6|10823.6|10824|10822|1891
1753984500000|2025-07-31 17:55:00|10824.8|10822.8|10824|10822|10825.6|10823.6|10824|10822|3329
1753984800000|2025-07-31 18:00:00|10823.3|10821.3|10824|10822|10824|10822|10823.3|10821.3|3035
1753985100000|2025-07-31 18:05:00|10824.8|10822.8|10824|10822|10824.8|10822.8|10824|10822|1558
1753985400000|2025-07-31 18:10:00|10823.3|10821.3|10822.5|10820.5|10823.3|10821.3|10822.5|10820.5|4197
1753985700000|2025-07-31 18:15:00|10821.7|10819.7|10820.9|10818.9|10821.7|10819.7|10820.9|10818.9|2795
1753986000000|2025-07-31 18:20:00|10820.1|10818.1|10821.7|10819.7|10821.7|10819.7|10820.1|10818.1|2606
1753986300000|2025-07-31 18:25:00|10820.9|10818.9|10819.4|10817.4|10820.9|10818.9|10819.4|10817.4|7807
1753986600000|2025-07-31 18:30:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10820.1|10818.1|3454
1753986900000|2025-07-31 18:35:00|||||||||2282
1753987200000|2025-07-31 18:40:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|2726
1753987500000|2025-07-31 18:45:00|10820.1|10818.1|10820.9|10818.9|10820.9|10818.9|10820.1|10818.1|833
1753987800000|2025-07-31 18:50:00|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|10820.1|10818.1|1204
1753988100000|2025-07-31 18:55:00|10819.4|10817.4|10817.8|10815.8|10820.1|10818.1|10817.8|10815.8|8319
1753988400000|2025-07-31 19:00:00|10817|10815|10817.8|10815.8|10817.8|10815.8|10816.2|10814.2|8618
1753988700000|2025-07-31 19:05:00|10817|10815|10817|10815|10817|10815|10816.2|10814.2|3470
1753989000000|2025-07-31 19:10:00|10816.2|10814.2|10816.2|10814.2|10817|10815|10816.2|10814.2|1153
1753989300000|2025-07-31 19:15:00|10817|10815|10817|10815|10817|10815|10817|10815|1797
1753989600000|2025-07-31 19:20:00|10816.2|10814.2|10817|10815|10817|10815|10816.2|10814.2|2523
1753989900000|2025-07-31 19:25:00|10817.8|10815.8|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|4573
1753990200000|2025-07-31 19:30:00|10819.4|10817.4|10820.9|10818.9|10820.9|10818.9|10819.4|10817.4|4734
1753990500000|2025-07-31 19:35:00|10820.1|10818.1|10822.5|10820.5|10822.5|10820.5|10820.1|10818.1|4748
1753990800000|2025-07-31 19:40:00|10821.7|10819.7|10821.7|10819.7|10822.5|10820.5|10821.7|10819.7|6443
1753991100000|2025-07-31 19:45:00|10820.9|10818.9|10823.3|10821.3|10823.3|10821.3|10820.9|10818.9|15015
1753991400000|2025-07-31 19:50:00|10822.5|10820.5|10819.4|10817.4|10822.5|10820.5|10818.6|10816.6|7645
1753991700000|2025-07-31 19:55:00|10820.1|10818.1|10820.1|10818.1|10820.9|10818.9|10818.6|10816.6|25703
1753992000000|2025-07-31 20:00:00|10820.9|10818.9|10817|10815|10820.9|10818.9|10815.5|10813.5|21739
1753992300000|2025-07-31 20:05:00|10817.8|10815.8|10816.2|10814.2|10817.8|10815.8|10815.5|10813.5|6289
1753992600000|2025-07-31 20:10:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10814.7|10812.7|4620
1753992900000|2025-07-31 20:15:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10813.9|10811.9|2577
1753993200000|2025-07-31 20:20:00|10814.7|10812.7|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|3079
1753993500000|2025-07-31 20:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|1914
1753993800000|2025-07-31 20:30:00|10813.1|10811.1|10812.3|10810.3|10814.7|10812.7|10811.5|10809.5|4129
1753994100000|2025-07-31 20:35:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|3412
1753994400000|2025-07-31 20:40:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|2144
1753994700000|2025-07-31 20:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|2857
1753995000000|2025-07-31 20:50:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2092
1753995300000|2025-07-31 20:55:00|10814.3|10812.3|10813.1|10811.1|10814.3|10812.3|10813.1|10811.1|3644
1753999200000|2025-07-31 22:00:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|599
1753999500000|2025-07-31 22:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|465
1753999800000|2025-07-31 22:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|28
1754000100000|2025-07-31 22:15:00|||||||||722
1754000400000|2025-07-31 22:20:00|10814.7|10812.7|10813.1|10811.1|10815.5|10813.5|10813.1|10811.1|934
1754000700000|2025-07-31 22:25:00|||||||||5
1754001000000|2025-07-31 22:30:00|||||||||31
1754001300000|2025-07-31 22:35:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|216
1754001600000|2025-07-31 22:40:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|268
1754001900000|2025-07-31 22:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|383
1754002200000|2025-07-31 22:50:00|10810.8|10808.8|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|507
1754002500000|2025-07-31 22:55:00|10810.4|10808.4|10811.5|10809.5|10811.5|10809.5|10810|10808|620
1754002800000|2025-07-31 23:00:00|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|10810.8|10808.8|260
1754003100000|2025-07-31 23:05:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810|10808|367
1754003400000|2025-07-31 23:10:00|||||||||5
1754003700000|2025-07-31 23:15:00|||||||||54
1754004000000|2025-07-31 23:20:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|636
1754004300000|2025-07-31 23:25:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|443
1754004600000|2025-07-31 23:30:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|1299
1754004900000|2025-07-31 23:35:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|291
1754005200000|2025-07-31 23:40:00|10811.9|10809.9|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|95
1754005500000|2025-07-31 23:45:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|288
1754005800000|2025-07-31 23:50:00|10812.3|10810.3|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|1152
1754006100000|2025-07-31 23:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|187
1754006400000|2025-08-01 00:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|795
1754006700000|2025-08-01 00:05:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|415
1754007000000|2025-08-01 00:10:00|10813.1|10811.1|10814.3|10812.3|10814.7|10812.7|10813.1|10811.1|578
1754007300000|2025-08-01 00:15:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10812.3|10810.3|288
1754007600000|2025-08-01 00:20:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|233
1754007900000|2025-08-01 00:25:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|410
1754008200000|2025-08-01 00:30:00|10815.1|10813.1|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|252
1754008500000|2025-08-01 00:35:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|246
1754008800000|2025-08-01 00:40:00|10815.1|10813.1|10815.5|10813.5|10815.5|10813.5|10815.1|10813.1|130
1754009100000|2025-08-01 00:45:00|10814.7|10812.7|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|466
1754009400000|2025-08-01 00:50:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|160
1754009700000|2025-08-01 00:55:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|40
1754010000000|2025-08-01 01:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|606
1754010300000|2025-08-01 01:05:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|348
1754010600000|2025-08-01 01:10:00|10812.7|10810.7|10812.3|10810.3|10812.7|10810.7|10812.3|10810.3|88
1754010900000|2025-08-01 01:15:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|641
1754011200000|2025-08-01 01:20:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|673
1754011500000|2025-08-01 01:25:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|200
1754011800000|2025-08-01 01:30:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|915
1754012100000|2025-08-01 01:35:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|384
1754012400000|2025-08-01 01:40:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|340
1754012700000|2025-08-01 01:45:00|||||||||126
1754013000000|2025-08-01 01:50:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|882
1754013300000|2025-08-01 01:55:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10810.8|10808.8|604
1754013600000|2025-08-01 02:00:00|10810|10808|10810|10808|10810.8|10808.8|10810|10808|696
1754013900000|2025-08-01 02:05:00|10810.8|10808.8|10811.5|10809.5|10811.5|10809.5|10810.8|10808.8|715
1754014200000|2025-08-01 02:10:00|||||||||53
1754014500000|2025-08-01 02:15:00|10810.8|10808.8|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|409
1754014800000|2025-08-01 02:20:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|190
1754015100000|2025-08-01 02:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|130
1754015400000|2025-08-01 02:30:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|141
1754015700000|2025-08-01 02:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|307
1754016000000|2025-08-01 02:40:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|242
1754016300000|2025-08-01 02:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|137
1754016600000|2025-08-01 02:50:00|||||||||92
1754016900000|2025-08-01 02:55:00|||||||||50
1754017200000|2025-08-01 03:00:00|||||||||41
1754017500000|2025-08-01 03:05:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|26
1754017800000|2025-08-01 03:10:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10811.5|10809.5|153
1754018100000|2025-08-01 03:15:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|191
1754018400000|2025-08-01 03:20:00|10811.5|10809.5|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|216
1754018700000|2025-08-01 03:25:00|||||||||248
1754019000000|2025-08-01 03:30:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|465
1754019300000|2025-08-01 03:35:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|361
1754019600000|2025-08-01 03:40:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|143
1754019900000|2025-08-01 03:45:00|10813.5|10811.5|10813.1|10811.1|10813.5|10811.5|10813.1|10811.1|95
1754020200000|2025-08-01 03:50:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|387
1754020500000|2025-08-01 03:55:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|256
1754020800000|2025-08-01 04:00:00|||||||||119
1754021100000|2025-08-01 04:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|443
1754021400000|2025-08-01 04:10:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|936
1754021700000|2025-08-01 04:15:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|756
1754022000000|2025-08-01 04:20:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|145
1754022300000|2025-08-01 04:25:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|113
1754022600000|2025-08-01 04:30:00|||||||||5
1754022900000|2025-08-01 04:35:00|||||||||258
1754023200000|2025-08-01 04:40:00|||||||||376
1754023500000|2025-08-01 04:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|71
1754023800000|2025-08-01 04:50:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|371
1754024100000|2025-08-01 04:55:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|531
1754024400000|2025-08-01 05:00:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|464
1754024700000|2025-08-01 05:05:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|422
1754025000000|2025-08-01 05:10:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|140
1754025300000|2025-08-01 05:15:00|10813.5|10811.5|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|285
1754025600000|2025-08-01 05:20:00|||||||||27
1754025900000|2025-08-01 05:25:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|689
1754026200000|2025-08-01 05:30:00|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|10813.9|10811.9|498
1754026500000|2025-08-01 05:35:00|||||||||54
1754026800000|2025-08-01 05:40:00|10814.7|10812.7|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|374
1754027100000|2025-08-01 05:45:00|||||||||71
1754027400000|2025-08-01 05:50:00|||||||||436
1754027700000|2025-08-01 05:55:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|221
1754028000000|2025-08-01 06:00:00|10813.9|10811.9|10813.1|10811.1|10814.7|10812.7|10813.1|10811.1|620
1754028300000|2025-08-01 06:05:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|432
1754028600000|2025-08-01 06:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|369
1754028900000|2025-08-01 06:15:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10812.3|10810.3|2595
1754029200000|2025-08-01 06:20:00|10814.3|10812.3|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|983
1754029500000|2025-08-01 06:25:00|10813.1|10811.1|10813.9|10811.9|10813.9|10811.9|10813.1|10811.1|836
1754029800000|2025-08-01 06:30:00|10813.5|10811.5|10812.3|10810.3|10813.5|10811.5|10812.3|10810.3|1026
1754030100000|2025-08-01 06:35:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|617
1754030400000|2025-08-01 06:40:00|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|10811.5|10809.5|281
1754030700000|2025-08-01 06:45:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1282
1754031000000|2025-08-01 06:50:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|1084
1754031300000|2025-08-01 06:55:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|1035
1754031600000|2025-08-01 07:00:00|10813.1|10811.1|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|1044
1754031900000|2025-08-01 07:05:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10812.3|10810.3|622
1754032200000|2025-08-01 07:10:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|2251
1754032500000|2025-08-01 07:15:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1227
1754032800000|2025-08-01 07:20:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|910
1754033100000|2025-08-01 07:25:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|231
1754033400000|2025-08-01 07:30:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1288
1754033700000|2025-08-01 07:35:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10811.5|10809.5|1047
1754034000000|2025-08-01 07:40:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|1049
1754034300000|2025-08-01 07:45:00|10813.1|10811.1|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|828
1754034600000|2025-08-01 07:50:00|10812.3|10810.3|10813.1|10811.1|10813.1|10811.1|10812.3|10810.3|438
1754034900000|2025-08-01 07:55:00|10813.5|10811.5|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|330
1754035200000|2025-08-01 08:00:00|10813.9|10811.9|10813.1|10811.1|10813.9|10811.9|10813.1|10811.1|595
1754035500000|2025-08-01 08:05:00|10813.5|10811.5|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|670
1754035800000|2025-08-01 08:10:00|10813.1|10811.1|10812.3|10810.3|10813.1|10811.1|10812.3|10810.3|909
1754036100000|2025-08-01 08:15:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|750
1754036400000|2025-08-01 08:20:00|10813.1|10811.1|10811.5|10809.5|10813.1|10811.1|10811.5|10809.5|3424
1754036700000|2025-08-01 08:25:00|10812.3|10810.3|10811.5|10809.5|10812.3|10810.3|10810.8|10808.8|1322
1754037000000|2025-08-01 08:30:00|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|10812.3|10810.3|996
1754037300000|2025-08-01 08:35:00|10811.9|10809.9|10813.1|10811.1|10813.1|10811.1|10811.5|10809.5|3161
1754037600000|2025-08-01 08:40:00|10812.3|10810.3|10814.7|10812.7|10814.7|10812.7|10812.3|10810.3|1907
1754037900000|2025-08-01 08:45:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|892
1754038200000|2025-08-01 08:50:00|10813.1|10811.1|10813.9|10811.9|10814.7|10812.7|10813.1|10811.1|603
1754038500000|2025-08-01 08:55:00|10813.1|10811.1|10814.7|10812.7|10814.7|10812.7|10813.1|10811.1|695
1754038800000|2025-08-01 09:00:00|10815.5|10813.5|10814.7|10812.7|10815.5|10813.5|10813.1|10811.1|2272
1754039100000|2025-08-01 09:05:00|10813.9|10811.9|10814.7|10812.7|10815.5|10813.5|10813.9|10811.9|1461
1754039400000|2025-08-01 09:10:00|10815.5|10813.5|10815.5|10813.5|10815.5|10813.5|10814.7|10812.7|426
1754039700000|2025-08-01 09:15:00|10814.7|10812.7|10814.7|10812.7|10815.5|10813.5|10814.7|10812.7|735
1754040000000|2025-08-01 09:20:00|10814.3|10812.3|10814.7|10812.7|10814.7|10812.7|10814.3|10812.3|288
1754040300000|2025-08-01 09:25:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|1354
1754040600000|2025-08-01 09:30:00|10813.9|10811.9|10814.7|10812.7|10814.7|10812.7|10813.9|10811.9|606
1754040900000|2025-08-01 09:35:00|10813.9|10811.9|10813.9|10811.9|10814.7|10812.7|10813.9|10811.9|669
1754041200000|2025-08-01 09:40:00|||||||||31
1754041500000|2025-08-01 09:45:00|||||||||223
1754041800000|2025-08-01 09:50:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|573
1754042100000|2025-08-01 09:55:00|10811.5|10809.5|10810.8|10808.8|10811.5|10809.5|10810.8|10808.8|513
1754042400000|2025-08-01 10:00:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|1454
1754042700000|2025-08-01 10:05:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|3193
1754043000000|2025-08-01 10:10:00|10810|10808|10808.4|10806.4|10810|10808|10808.4|10806.4|2113
1754043300000|2025-08-01 10:15:00|10809.2|10807.2|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|2503
1754043600000|2025-08-01 10:20:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|1125
1754043900000|2025-08-01 10:25:00|10808.4|10806.4|10808.4|10806.4|10809.2|10807.2|10808.4|10806.4|1177
1754044200000|2025-08-01 10:30:00|10809.2|10807.2|10810|10808|10810|10808|10808.4|10806.4|1107
1754044500000|2025-08-01 10:35:00|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|10809.2|10807.2|133
1754044800000|2025-08-01 10:40:00|10810|10808|10809.2|10807.2|10810|10808|10809.2|10807.2|264
1754045100000|2025-08-01 10:45:00|10808.4|10806.4|10809.2|10807.2|10809.2|10807.2|10808.4|10806.4|698
1754045400000|2025-08-01 10:50:00|10810|10808|10810|10808|10810|10808|10809.2|10807.2|237
1754045700000|2025-08-01 10:55:00|10810.8|10808.8|10810|10808|10810.8|10808.8|10810|10808|1079
1754046000000|2025-08-01 11:00:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10809.2|10807.2|1186
1754046300000|2025-08-01 11:05:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1382
1754046600000|2025-08-01 11:10:00|10810|10808|10810.8|10808.8|10810.8|10808.8|10810|10808|1680
1754046900000|2025-08-01 11:15:00|10810|10808|10811.5|10809.5|10812.3|10810.3|10810|10808|976
1754047200000|2025-08-01 11:20:00|10812.3|10810.3|10812.3|10810.3|10813.1|10811.1|10811.5|10809.5|2122
1754047500000|2025-08-01 11:25:00|10811.5|10809.5|10813.1|10811.1|10813.9|10811.9|10811.5|10809.5|1517
1754047800000|2025-08-01 11:30:00|10812.3|10810.3|10813.9|10811.9|10813.9|10811.9|10812.3|10810.3|2373
1754048100000|2025-08-01 11:35:00|10813.1|10811.1|10812.3|10810.3|10813.9|10811.9|10812.3|10810.3|1948
1754048400000|2025-08-01 11:40:00|10813.1|10811.1|10810.8|10808.8|10813.1|10811.1|10810.8|10808.8|2381
1754048700000|2025-08-01 11:45:00|10811.5|10809.5|10810|10808|10811.5|10809.5|10810|10808|1802
1754049000000|2025-08-01 11:50:00|10809.2|10807.2|10810.8|10808.8|10810.8|10808.8|10809.2|10807.2|1391
1754049300000|2025-08-01 11:55:00|10810|10808|10811.5|10809.5|10811.5|10809.5|10810|10808|6983
1754049600000|2025-08-01 12:00:00|10810.8|10808.8|10808.4|10806.4|10810.8|10808.8|10807.6|10805.6|4780
1754049900000|2025-08-01 12:05:00|10807.6|10805.6|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|3623
1754050200000|2025-08-01 12:10:00|10808.4|10806.4|10807.6|10805.6|10809.2|10807.2|10806.9|10804.9|4459
1754050500000|2025-08-01 12:15:00|10808.4|10806.4|10807.6|10805.6|10808.4|10806.4|10806.9|10804.9|6090
1754050800000|2025-08-01 12:20:00|10806.9|10804.9|10810.8|10808.8|10810.8|10808.8|10805.3|10803.3|10660
1754051100000|2025-08-01 12:25:00|10811.5|10809.5|10808.8|10806.8|10811.5|10809.5|10808.4|10806.4|6869
1754051400000|2025-08-01 12:30:00|10809.2|10807.2|10864.7|10862.7|10865.5|10863.5|10808.8|10806.8|32248
1754051700000|2025-08-01 12:35:00|10863.9|10861.9|10864.7|10862.7|10870.1|10868.1|10862.3|10860.3|23089
1754052000000|2025-08-01 12:40:00|10865.5|10863.5|10867|10865|10867.8|10865.8|10861.5|10859.5|26400
1754052300000|2025-08-01 12:45:00|10866.2|10864.2|10875.6|10873.6|10875.6|10873.6|10866.2|10864.2|23469
1754052600000|2025-08-01 12:50:00|10874.8|10872.8|10877.2|10875.2|10878|10876|10873.3|10871.3|16806
1754052900000|2025-08-01 12:55:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10875.6|10873.6|13492
1754053200000|2025-08-01 13:00:00|10878|10876|10878|10876|10881.1|10879.1|10877.2|10875.2|13915
1754053500000|2025-08-01 13:05:00|10878.7|10876.7|10878.7|10876.7|10881.9|10879.9|10878|10876|11566
1754053800000|2025-08-01 13:10:00|10879.5|10877.5|10881.9|10879.9|10882.6|10880.6|10879.5|10877.5|10695
1754054100000|2025-08-01 13:15:00|10881.1|10879.1|10878|10876|10881.1|10879.1|10878|10876|10209
1754054400000|2025-08-01 13:20:00|10878.7|10876.7|10881.1|10879.1|10882.6|10880.6|10878.7|10876.7|10911
1754054700000|2025-08-01 13:25:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.1|10879.1|12301
1754055000000|2025-08-01 13:30:00|10882.6|10880.6|10886.5|10884.5|10888.1|10886.1|10881.9|10879.9|14520
1754055300000|2025-08-01 13:35:00|10887.3|10885.3|10887.3|10885.3|10889.7|10887.7|10885|10883|12055
1754055600000|2025-08-01 13:40:00|10888.1|10886.1|10888.1|10886.1|10889.7|10887.7|10886.5|10884.5|12540
1754055900000|2025-08-01 13:45:00|10887.3|10885.3|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|15273
1754056200000|2025-08-01 13:50:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885.4|10883.4|6374
1754056500000|2025-08-01 13:55:00|10885|10883|10885|10883|10886.5|10884.5|10884.2|10882.2|5966
1754056800000|2025-08-01 14:00:00|10891.2|10889.2|10895.9|10893.9|10900.6|10898.6|10890.5|10888.5|17116
1754057100000|2025-08-01 14:05:00|10896.7|10894.7|10894.4|10892.4|10897.5|10895.5|10893.6|10891.6|15350
1754057400000|2025-08-01 14:10:00|10893.6|10891.6|10894.4|10892.4|10896.7|10894.7|10893.6|10891.6|9709
1754057700000|2025-08-01 14:15:00|10895.1|10893.1|10888.9|10886.9|10895.1|10893.1|10888.1|10886.1|10855
1754058000000|2025-08-01 14:20:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10888.9|10886.9|10522
1754058300000|2025-08-01 14:25:00|10890.5|10888.5|10888.9|10886.9|10892|10890|10888.9|10886.9|4501
1754058600000|2025-08-01 14:30:00|10889.7|10887.7|10885.8|10883.8|10889.7|10887.7|10885.8|10883.8|10050
1754058900000|2025-08-01 14:35:00|10885|10883|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|13356
1754059200000|2025-08-01 14:40:00|10886.5|10884.5|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|10982
1754059500000|2025-08-01 14:45:00|10885.8|10883.8|10888.1|10886.1|10888.9|10886.9|10885|10883|7506
1754059800000|2025-08-01 14:50:00|10887.3|10885.3|10885|10883|10888.1|10886.1|10885|10883|10297
1754060100000|2025-08-01 14:55:00|10884.2|10882.2|10888.1|10886.1|10888.1|10886.1|10884.2|10882.2|6015
1754060400000|2025-08-01 15:00:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10884.2|10882.2|5523
1754060700000|2025-08-01 15:05:00|10885.8|10883.8|10888.1|10886.1|10888.1|10886.1|10885|10883|6644
1754061000000|2025-08-01 15:10:00|10888.9|10886.9|10886.5|10884.5|10888.9|10886.9|10885.8|10883.8|5593
1754061300000|2025-08-01 15:15:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|4982
1754061600000|2025-08-01 15:20:00|10888.9|10886.9|10892|10890|10892|10890|10888.9|10886.9|5231
1754061900000|2025-08-01 15:25:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10891.2|10889.2|11807
1754062200000|2025-08-01 15:30:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10891.2|10889.2|8521
1754062500000|2025-08-01 15:35:00|10894.4|10892.4|10890.5|10888.5|10895.1|10893.1|10890.5|10888.5|7847
1754062800000|2025-08-01 15:40:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|4485
1754063100000|2025-08-01 15:45:00|10888.9|10886.9|10893.6|10891.6|10893.6|10891.6|10888.9|10886.9|5249
1754063400000|2025-08-01 15:50:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|2519
1754063700000|2025-08-01 15:55:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10890.5|10888.5|3379
1754064000000|2025-08-01 16:00:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10890.5|10888.5|2180
1754064300000|2025-08-01 16:05:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|3252
1754064600000|2025-08-01 16:10:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892|10890|3819
1754064900000|2025-08-01 16:15:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|2971
1754065200000|2025-08-01 16:20:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|2560
1754065500000|2025-08-01 16:25:00|10892.4|10890.4|10893.6|10891.6|10894.4|10892.4|10892.4|10890.4|2495
1754065800000|2025-08-01 16:30:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|3635
1754066100000|2025-08-01 16:35:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|4046
1754066400000|2025-08-01 16:40:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1803
1754066700000|2025-08-01 16:45:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|1855
1754067000000|2025-08-01 16:50:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2355
1754067300000|2025-08-01 16:55:00|10895.1|10893.1|10899|10897|10899|10897|10894.4|10892.4|6677
1754067600000|2025-08-01 17:00:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10897.5|10895.5|4369
1754067900000|2025-08-01 17:05:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|6608
1754068200000|2025-08-01 17:10:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|4131
1754068500000|2025-08-01 17:15:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10897.5|10895.5|6653
1754068800000|2025-08-01 17:20:00|10898.3|10896.3|10899|10897|10899|10897|10897.5|10895.5|1621
1754069100000|2025-08-01 17:25:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|1408
1754069400000|2025-08-01 17:30:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|1618
1754069700000|2025-08-01 17:35:00|||||||||3204
1754070000000|2025-08-01 17:40:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|3054
1754070300000|2025-08-01 17:45:00|10898.3|10896.3|10899|10897|10899.8|10897.8|10898.3|10896.3|2275
1754070600000|2025-08-01 17:50:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|4532
1754070900000|2025-08-01 17:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|2407
1754071200000|2025-08-01 18:00:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|1298
1754071500000|2025-08-01 18:05:00|10899|10897|10897.5|10895.5|10899|10897|10897.5|10895.5|4182
1754071800000|2025-08-01 18:10:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10897.5|10895.5|5045
1754072100000|2025-08-01 18:15:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|3813
1754072400000|2025-08-01 18:20:00|10899|10897|10899.8|10897.8|10901.4|10899.4|10899|10897|3090
1754072700000|2025-08-01 18:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2166
1754073000000|2025-08-01 18:30:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|6401
1754073300000|2025-08-01 18:35:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|1378
1754073600000|2025-08-01 18:40:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|2674
1754073900000|2025-08-01 18:45:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|5797
1754074200000|2025-08-01 18:50:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|6816
1754074500000|2025-08-01 18:55:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|8264
1754074800000|2025-08-01 19:00:00|10903.7|10901.7|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|3312
1754075100000|2025-08-01 19:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|1261
1754075400000|2025-08-01 19:10:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3001
1754075700000|2025-08-01 19:15:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|3417
1754076000000|2025-08-01 19:20:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1519
1754076300000|2025-08-01 19:25:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|4097
1754076600000|2025-08-01 19:30:00|10904.5|10902.5|10907.6|10905.6|10910|10908|10904.5|10902.5|9802
1754076900000|2025-08-01 19:35:00|10908.4|10906.4|10910|10908|10910.8|10908.8|10908.4|10906.4|10321
1754077200000|2025-08-01 19:40:00|10909.2|10907.2|10912.3|10910.3|10912.7|10910.7|10909.2|10907.2|10256
1754077500000|2025-08-01 19:45:00|10911.5|10909.5|10913.1|10911.1|10913.9|10911.9|10911.5|10909.5|11993
1754077800000|2025-08-01 19:50:00|10912.3|10910.3|10908.4|10906.4|10913.1|10911.1|10908.4|10906.4|5684
1754078100000|2025-08-01 19:55:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|7243
1754078400000|2025-08-01 20:00:00|10910.8|10908.8|10913.9|10911.9|10913.9|10911.9|10910.8|10908.8|4216
1754078700000|2025-08-01 20:05:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|2626
1754079000000|2025-08-01 20:10:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|2781
1754079300000|2025-08-01 20:15:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|2822
1754079600000|2025-08-01 20:20:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|459
1754079900000|2025-08-01 20:25:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1557
1754080200000|2025-08-01 20:30:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|3408
1754080500000|2025-08-01 20:35:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|1008
1754080800000|2025-08-01 20:40:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910|10908|2733
1754081100000|2025-08-01 20:45:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|875
1754081400000|2025-08-01 20:50:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|1357
1754081700000|2025-08-01 20:55:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10908.4|10906.4|8338
1754258400000|2025-08-03 22:00:00|10912.3|10910.3|10918.2|10916.2|10918.6|10916.6|10910.8|10908.8|6220
1754258700000|2025-08-03 22:05:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|2213
1754259000000|2025-08-03 22:10:00|10918.2|10916.2|10913.9|10911.9|10918.6|10916.6|10913.9|10911.9|2160
1754259300000|2025-08-03 22:15:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|2402
1754259600000|2025-08-03 22:20:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1078
1754259900000|2025-08-03 22:25:00|10913.5|10911.5|10914.7|10912.7|10916.2|10914.2|10913.1|10911.1|853
1754260200000|2025-08-03 22:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|879
1754260500000|2025-08-03 22:35:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|277
1754260800000|2025-08-03 22:40:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|358
1754261100000|2025-08-03 22:45:00|||||||||298
1754261400000|2025-08-03 22:50:00|10915.5|10913.5|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|412
1754261700000|2025-08-03 22:55:00|10915.8|10913.8|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|681
1754262000000|2025-08-03 23:00:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|482
1754262300000|2025-08-03 23:05:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|239
1754262600000|2025-08-03 23:10:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|588
1754262900000|2025-08-03 23:15:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|429
1754263200000|2025-08-03 23:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917|10915|261
1754263500000|2025-08-03 23:25:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|328
1754263800000|2025-08-03 23:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|207
1754264100000|2025-08-03 23:35:00|10917|10915|10917|10915|10917.8|10915.8|10917|10915|431
1754264400000|2025-08-03 23:40:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|471
1754264700000|2025-08-03 23:45:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.4|10915.4|563
1754265000000|2025-08-03 23:50:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|125
1754265300000|2025-08-03 23:55:00|10918.2|10916.2|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1124
1754265600000|2025-08-04 00:00:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|1168
1754265900000|2025-08-04 00:05:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10916.2|10914.2|1763
1754266200000|2025-08-04 00:10:00|10916.2|10914.2|10911.5|10909.5|10916.2|10914.2|10910.8|10908.8|3954
1754266500000|2025-08-04 00:15:00|10910.8|10908.8|10910|10908|10912.3|10910.3|10910|10908|2104
1754266800000|2025-08-04 00:20:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|2920
1754267100000|2025-08-04 00:25:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|3616
1754267400000|2025-08-04 00:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1494
1754267700000|2025-08-04 00:35:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|4072
1754268000000|2025-08-04 00:40:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2290
1754268300000|2025-08-04 00:45:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|2360
1754268600000|2025-08-04 00:50:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1167
1754268900000|2025-08-04 00:55:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|1751
1754269200000|2025-08-04 01:00:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|1936
1754269500000|2025-08-04 01:05:00|10903|10901|10901.4|10899.4|10903|10901|10900.6|10898.6|2356
1754269800000|2025-08-04 01:10:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|3921
1754270100000|2025-08-04 01:15:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1262
1754270400000|2025-08-04 01:20:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10898.3|10896.3|3309
1754270700000|2025-08-04 01:25:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|1823
1754271000000|2025-08-04 01:30:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10896.7|10894.7|3046
1754271300000|2025-08-04 01:35:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|1707
1754271600000|2025-08-04 01:40:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1316
1754271900000|2025-08-04 01:45:00|10896.7|10894.7|10897.5|10895.5|10899|10897|10896.7|10894.7|1490
1754272200000|2025-08-04 01:50:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1806
1754272500000|2025-08-04 01:55:00|10898.3|10896.3|10896.7|10894.7|10899|10897|10896.7|10894.7|1701
1754272800000|2025-08-04 02:00:00|10897.5|10895.5|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|4285
1754273100000|2025-08-04 02:05:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1620
1754273400000|2025-08-04 02:10:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|1019
1754273700000|2025-08-04 02:15:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|903
1754274000000|2025-08-04 02:20:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1074
1754274300000|2025-08-04 02:25:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|738
1754274600000|2025-08-04 02:30:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1288
1754274900000|2025-08-04 02:35:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10892.8|10890.8|2321
1754275200000|2025-08-04 02:40:00|10892.8|10890.8|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|1437
1754275500000|2025-08-04 02:45:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|554
1754275800000|2025-08-04 02:50:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|892
1754276100000|2025-08-04 02:55:00|||||||||399
1754276400000|2025-08-04 03:00:00|||||||||479
1754276700000|2025-08-04 03:05:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1461
1754277000000|2025-08-04 03:10:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|2058
1754277300000|2025-08-04 03:15:00|||||||||793
1754277600000|2025-08-04 03:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1283
1754277900000|2025-08-04 03:25:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10895.9|10893.9|3124
1754278200000|2025-08-04 03:30:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|1702
1754278500000|2025-08-04 03:35:00|10899|10897|10898.3|10896.3|10899|10897|10897.5|10895.5|1361
1754278800000|2025-08-04 03:40:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|1403
1754279100000|2025-08-04 03:45:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|2244
1754279400000|2025-08-04 03:50:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|2247
1754279700000|2025-08-04 03:55:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|772
1754280000000|2025-08-04 04:00:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1423
1754280300000|2025-08-04 04:05:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|948
1754280600000|2025-08-04 04:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|570
1754280900000|2025-08-04 04:15:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|943
1754281200000|2025-08-04 04:20:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|235
1754281500000|2025-08-04 04:25:00|||||||||253
1754281800000|2025-08-04 04:30:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|58
1754282100000|2025-08-04 04:35:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|1013
1754282400000|2025-08-04 04:40:00|10899|10897|10899|10897|10899|10897|10899|10897|124
1754282700000|2025-08-04 04:45:00|||||||||48
1754283000000|2025-08-04 04:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|928
1754283300000|2025-08-04 04:55:00|10899.4|10897.4|10899.8|10897.8|10899.8|10897.8|10899|10897|407
1754283600000|2025-08-04 05:00:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|59
1754283900000|2025-08-04 05:05:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|1178
1754284200000|2025-08-04 05:10:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|575
1754284500000|2025-08-04 05:15:00|10897.1|10895.1|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|756
1754284800000|2025-08-04 05:20:00|10896.3|10894.3|10894.4|10892.4|10896.3|10894.3|10894.4|10892.4|1220
1754285100000|2025-08-04 05:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|1153
1754285400000|2025-08-04 05:30:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|338
1754285700000|2025-08-04 05:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1638
1754286000000|2025-08-04 05:40:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1693
1754286300000|2025-08-04 05:45:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|630
1754286600000|2025-08-04 05:50:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|714
1754286900000|2025-08-04 05:55:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|472
1754287200000|2025-08-04 06:00:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1829
1754287500000|2025-08-04 06:05:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1511
1754287800000|2025-08-04 06:10:00|10893.6|10891.6|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|2587
1754288100000|2025-08-04 06:15:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1027
1754288400000|2025-08-04 06:20:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|2070
1754288700000|2025-08-04 06:25:00|10896.7|10894.7|10895.9|10893.9|10898.3|10896.3|10895.9|10893.9|1422
1754289000000|2025-08-04 06:30:00|10896.7|10894.7|10899.8|10897.8|10900.6|10898.6|10896.7|10894.7|1596
1754289300000|2025-08-04 06:35:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10899|10897|1594
1754289600000|2025-08-04 06:40:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1326
1754289900000|2025-08-04 06:45:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|1262
1754290200000|2025-08-04 06:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|1291
1754290500000|2025-08-04 06:55:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|817
1754290800000|2025-08-04 07:00:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3194
1754291100000|2025-08-04 07:05:00|10896.7|10894.7|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|3036
1754291400000|2025-08-04 07:10:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.1|10893.1|1653
1754291700000|2025-08-04 07:15:00|10897.5|10895.5|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|1410
1754292000000|2025-08-04 07:20:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2775
1754292300000|2025-08-04 07:25:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1731
1754292600000|2025-08-04 07:30:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|2497
1754292900000|2025-08-04 07:35:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|683
1754293200000|2025-08-04 07:40:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|1324
1754293500000|2025-08-04 07:45:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1279
1754293800000|2025-08-04 07:50:00|10897.5|10895.5|10899|10897|10899|10897|10896.7|10894.7|2462
1754294100000|2025-08-04 07:55:00|10898.3|10896.3|10895.9|10893.9|10899|10897|10895.9|10893.9|1882
1754294400000|2025-08-04 08:00:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|2984
1754294700000|2025-08-04 08:05:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1600
1754295000000|2025-08-04 08:10:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|1015
1754295300000|2025-08-04 08:15:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|484
1754295600000|2025-08-04 08:20:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|1484
1754295900000|2025-08-04 08:25:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1169
1754296200000|2025-08-04 08:30:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|1454
1754296500000|2025-08-04 08:35:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1532
1754296800000|2025-08-04 08:40:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|871
1754297100000|2025-08-04 08:45:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|1098
1754297400000|2025-08-04 08:50:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|770
1754297700000|2025-08-04 08:55:00|10894.4|10892.4|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|1560
1754298000000|2025-08-04 09:00:00|10896.3|10894.3|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|948
1754298300000|2025-08-04 09:05:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1579
1754298600000|2025-08-04 09:10:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10896.7|10894.7|1147
1754298900000|2025-08-04 09:15:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|3624
1754299200000|2025-08-04 09:20:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|2290
1754299500000|2025-08-04 09:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|1739
1754299800000|2025-08-04 09:30:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|1479
1754300100000|2025-08-04 09:35:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10896.7|10894.7|2366
1754300400000|2025-08-04 09:40:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1285
1754300700000|2025-08-04 09:45:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|245
1754301000000|2025-08-04 09:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|478
1754301300000|2025-08-04 09:55:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|1093
1754301600000|2025-08-04 10:00:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|1050
1754301900000|2025-08-04 10:05:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|2355
1754302200000|2025-08-04 10:10:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|1496
1754302500000|2025-08-04 10:15:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|984
1754302800000|2025-08-04 10:20:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|719
1754303100000|2025-08-04 10:25:00|10901.4|10899.4|10903|10901|10903|10901|10901.4|10899.4|893
1754303400000|2025-08-04 10:30:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|1389
1754303700000|2025-08-04 10:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1555
1754304000000|2025-08-04 10:40:00|10903.7|10901.7|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1424
1754304300000|2025-08-04 10:45:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|1340
1754304600000|2025-08-04 10:50:00|10904.5|10902.5|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|1755
1754304900000|2025-08-04 10:55:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|1935
1754305200000|2025-08-04 11:00:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|4674
1754305500000|2025-08-04 11:05:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2496
1754305800000|2025-08-04 11:10:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10907.6|10905.6|2166
1754306100000|2025-08-04 11:15:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|3793
1754306400000|2025-08-04 11:20:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|948
1754306700000|2025-08-04 11:25:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|848
1754307000000|2025-08-04 11:30:00|10908.4|10906.4|10906.1|10904.1|10908.4|10906.4|10905.7|10903.7|2258
1754307300000|2025-08-04 11:35:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2724
1754307600000|2025-08-04 11:40:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|2485
1754307900000|2025-08-04 11:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2083
1754308200000|2025-08-04 11:50:00|10904.5|10902.5|10909.2|10907.2|10909.2|10907.2|10903.7|10901.7|6430
1754308500000|2025-08-04 11:55:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|3395
1754308800000|2025-08-04 12:00:00|10908.4|10906.4|10906.9|10904.9|10909.2|10907.2|10906.1|10904.1|3712
1754309100000|2025-08-04 12:05:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2883
1754309400000|2025-08-04 12:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1593
1754309700000|2025-08-04 12:15:00|10906.9|10904.9|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|3890
1754310000000|2025-08-04 12:20:00|10907.6|10905.6|10913.9|10911.9|10914.7|10912.7|10907.6|10905.6|7660
1754310300000|2025-08-04 12:25:00|10914.7|10912.7|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|8758
1754310600000|2025-08-04 12:30:00|10917|10915|10920.1|10918.1|10920.1|10918.1|10916.2|10914.2|6012
1754310900000|2025-08-04 12:35:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917|10915|6930
1754311200000|2025-08-04 12:40:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|4434
1754311500000|2025-08-04 12:45:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|2960
1754311800000|2025-08-04 12:50:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|4676
1754312100000|2025-08-04 12:55:00|10918.6|10916.6|10917|10915|10919.4|10917.4|10917|10915|4776
1754312400000|2025-08-04 13:00:00|10916.2|10914.2|10917.8|10915.8|10917.8|10915.8|10916.2|10914.2|3858
1754312700000|2025-08-04 13:05:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2169
1754313000000|2025-08-04 13:10:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|3871
1754313300000|2025-08-04 13:15:00|10918.6|10916.6|10914.7|10912.7|10918.6|10916.6|10913.9|10911.9|4999
1754313600000|2025-08-04 13:20:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10911.5|10909.5|4391
1754313900000|2025-08-04 13:25:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|6010
1754314200000|2025-08-04 13:30:00|10913.1|10911.1|10909.2|10907.2|10915.5|10913.5|10909.2|10907.2|6302
1754314500000|2025-08-04 13:35:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|7008
1754314800000|2025-08-04 13:40:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10907.6|10905.6|3272
1754315100000|2025-08-04 13:45:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|3983
1754315400000|2025-08-04 13:50:00|10906.1|10904.1|10907.6|10905.6|10910|10908|10906.1|10904.1|8626
1754315700000|2025-08-04 13:55:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|4867
1754316000000|2025-08-04 14:00:00|10906.9|10904.9|10906.9|10904.9|10909.2|10907.2|10906.9|10904.9|4567
1754316300000|2025-08-04 14:05:00|10906.1|10904.1|10909.2|10907.2|10910|10908|10906.1|10904.1|3200
1754316600000|2025-08-04 14:10:00|10908.4|10906.4|10905.3|10903.3|10909.2|10907.2|10905.3|10903.3|3629
1754316900000|2025-08-04 14:15:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|4256
1754317200000|2025-08-04 14:20:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903|10901|2416
1754317500000|2025-08-04 14:25:00|10904.5|10902.5|10905.3|10903.3|10906.9|10904.9|10903.7|10901.7|3654
1754317800000|2025-08-04 14:30:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|2332
1754318100000|2025-08-04 14:35:00|10905.3|10903.3|10902.2|10900.2|10905.3|10903.3|10901.4|10899.4|3187
1754318400000|2025-08-04 14:40:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10899|10897|7701
1754318700000|2025-08-04 14:45:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|2326
1754319000000|2025-08-04 14:50:00|10898.3|10896.3|10899|10897|10899|10897|10897.5|10895.5|2983
1754319300000|2025-08-04 14:55:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899|10897|4115
1754319600000|2025-08-04 15:00:00|10900.6|10898.6|10903.7|10901.7|10904.5|10902.5|10900.6|10898.6|7637
1754319900000|2025-08-04 15:05:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|4556
1754320200000|2025-08-04 15:10:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|4741
1754320500000|2025-08-04 15:15:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|3609
1754320800000|2025-08-04 15:20:00|10903|10901|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|1649
1754321100000|2025-08-04 15:25:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|1602
1754321400000|2025-08-04 15:30:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|2479
1754321700000|2025-08-04 15:35:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|2374
1754322000000|2025-08-04 15:40:00|10906.1|10904.1|10909.2|10907.2|10909.2|10907.2|10905.3|10903.3|3272
1754322300000|2025-08-04 15:45:00|10910|10908|10910|10908|10910.8|10908.8|10908.4|10906.4|4656
1754322600000|2025-08-04 15:50:00|10910.8|10908.8|10908.4|10906.4|10911.5|10909.5|10908.4|10906.4|3019
1754322900000|2025-08-04 15:55:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|1924
1754323200000|2025-08-04 16:00:00|10910.8|10908.8|10911.5|10909.5|10913.1|10911.1|10910|10908|3832
1754323500000|2025-08-04 16:05:00|10910.8|10908.8|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|2123
1754323800000|2025-08-04 16:10:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|2012
1754324100000|2025-08-04 16:15:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|2213
1754324400000|2025-08-04 16:20:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1289
1754324700000|2025-08-04 16:25:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|2602
1754325000000|2025-08-04 16:30:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|1805
1754325300000|2025-08-04 16:35:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1570
1754325600000|2025-08-04 16:40:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|1586
1754325900000|2025-08-04 16:45:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|553
1754326200000|2025-08-04 16:50:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|991
1754326500000|2025-08-04 16:55:00|10912.3|10910.3|10910|10908|10912.3|10910.3|10910|10908|1787
1754326800000|2025-08-04 17:00:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|2320
1754327100000|2025-08-04 17:05:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|2215
1754327400000|2025-08-04 17:10:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|1637
1754327700000|2025-08-04 17:15:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|1217
1754328000000|2025-08-04 17:20:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1692
1754328300000|2025-08-04 17:25:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1247
1754328600000|2025-08-04 17:30:00|10910.8|10908.8|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|2602
1754328900000|2025-08-04 17:35:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2468
1754329200000|2025-08-04 17:40:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2343
1754329500000|2025-08-04 17:45:00|10909.2|10907.2|10911.5|10909.5|10913.1|10911.1|10909.2|10907.2|3615
1754329800000|2025-08-04 17:50:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|1048
1754330100000|2025-08-04 17:55:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|593
1754330400000|2025-08-04 18:00:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|1097
1754330700000|2025-08-04 18:05:00|10912.3|10910.3|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|2822
1754331000000|2025-08-04 18:10:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|1288
1754331300000|2025-08-04 18:15:00|10913.1|10911.1|10911.5|10909.5|10913.9|10911.9|10911.5|10909.5|2553
1754331600000|2025-08-04 18:20:00|||||||||1362
1754331900000|2025-08-04 18:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|3219
1754332200000|2025-08-04 18:30:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|3031
1754332500000|2025-08-04 18:35:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|2734
1754332800000|2025-08-04 18:40:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1283
1754333100000|2025-08-04 18:45:00|10912.3|10910.3|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1593
1754333400000|2025-08-04 18:50:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|1328
1754333700000|2025-08-04 18:55:00|10912.3|10910.3|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|12189
1754334000000|2025-08-04 19:00:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|5321
1754334300000|2025-08-04 19:05:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|6572
1754334600000|2025-08-04 19:10:00|10917|10915|10914.7|10912.7|10917|10915|10913.9|10911.9|2906
1754334900000|2025-08-04 19:15:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1651
1754335200000|2025-08-04 19:20:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1484
1754335500000|2025-08-04 19:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1279
1754335800000|2025-08-04 19:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|3752
1754336100000|2025-08-04 19:35:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1878
1754336400000|2025-08-04 19:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|1286
1754336700000|2025-08-04 19:45:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1917
1754337000000|2025-08-04 19:50:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|2493
1754337300000|2025-08-04 19:55:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|4211
1754337600000|2025-08-04 20:00:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|7587
1754337900000|2025-08-04 20:05:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1704
1754338200000|2025-08-04 20:10:00|10913.9|10911.9|10916.2|10914.2|10916.2|10914.2|10913.9|10911.9|4789
1754338500000|2025-08-04 20:15:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|3701
1754338800000|2025-08-04 20:20:00|10917|10915|10917|10915|10917|10915|10916.2|10914.2|1294
1754339100000|2025-08-04 20:25:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10916.2|10914.2|1860
1754339400000|2025-08-04 20:30:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1599
1754339700000|2025-08-04 20:35:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10916.2|10914.2|729
1754340000000|2025-08-04 20:40:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|3119
1754340300000|2025-08-04 20:45:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1616
1754340600000|2025-08-04 20:50:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|1933
1754340900000|2025-08-04 20:55:00|10917|10915|10916.2|10914.2|10917|10915|10916.2|10914.2|2809
1754344800000|2025-08-04 22:00:00|10915.5|10913.5|10915.5|10913.5|10915.5|10913.5|10915.1|10913.1|247
1754345100000|2025-08-04 22:05:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|178
1754345700000|2025-08-04 22:15:00|10916.6|10914.6|10917|10915|10917|10915|10916.6|10914.6|168
1754346300000|2025-08-04 22:25:00|10916.2|10914.2|10917|10915|10917|10915|10916.2|10914.2|192
1754346600000|2025-08-04 22:30:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|446
1754346900000|2025-08-04 22:35:00|||||||||9
1754347200000|2025-08-04 22:40:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.5|10913.5|1568
1754347500000|2025-08-04 22:45:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|210
1754347800000|2025-08-04 22:50:00|||||||||20
1754348100000|2025-08-04 22:55:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|358
1754348400000|2025-08-04 23:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|159
1754348700000|2025-08-04 23:05:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10919|10917|57
1754349000000|2025-08-04 23:10:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10919.8|10917.8|818
1754349300000|2025-08-04 23:15:00|10920.9|10918.9|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|258
1754349600000|2025-08-04 23:20:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|42
1754349900000|2025-08-04 23:25:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|180
1754350200000|2025-08-04 23:30:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.1|10918.1|417
1754350500000|2025-08-04 23:35:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|262
1754350800000|2025-08-04 23:40:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|638
1754351100000|2025-08-04 23:45:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|176
1754351400000|2025-08-04 23:50:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|97
1754351700000|2025-08-04 23:55:00|10919.4|10917.4|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|498
1754352000000|2025-08-05 00:00:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10919.4|10917.4|679
1754352300000|2025-08-05 00:05:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|490
1754352600000|2025-08-05 00:10:00|10920.9|10918.9|10920.1|10918.1|10920.9|10918.9|10920.1|10918.1|89
1754352900000|2025-08-05 00:15:00|10920.9|10918.9|10918.6|10916.6|10920.9|10918.9|10918.6|10916.6|541
1754353200000|2025-08-05 00:20:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917.8|10915.8|279
1754353500000|2025-08-05 00:25:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|693
1754353800000|2025-08-05 00:30:00|10917.4|10915.4|10917|10915|10917.8|10915.8|10917|10915|59
1754354100000|2025-08-05 00:35:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|666
1754354400000|2025-08-05 00:40:00|10914.7|10912.7|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|1216
1754354700000|2025-08-05 00:45:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|899
1754355000000|2025-08-05 00:50:00|10914.7|10912.7|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|170
1754355300000|2025-08-05 00:55:00|10915.1|10913.1|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|482
1754355600000|2025-08-05 01:00:00|10914.7|10912.7|10913.9|10911.9|10914.7|10912.7|10913.9|10911.9|279
1754355900000|2025-08-05 01:05:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|459
1754356200000|2025-08-05 01:10:00|10913.5|10911.5|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|158
1754356500000|2025-08-05 01:15:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.1|10911.1|498
1754356800000|2025-08-05 01:20:00|10913.9|10911.9|10914.7|10912.7|10914.7|10912.7|10913.9|10911.9|235
1754357100000|2025-08-05 01:25:00|10913.9|10911.9|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|864
1754357400000|2025-08-05 01:30:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|742
1754357700000|2025-08-05 01:35:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1700
1754358000000|2025-08-05 01:40:00|||||||||134
1754358300000|2025-08-05 01:45:00|||||||||45
1754358600000|2025-08-05 01:50:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|998
1754358900000|2025-08-05 01:55:00|10912.7|10910.7|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|346
1754359200000|2025-08-05 02:00:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|523
1754359500000|2025-08-05 02:05:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|382
1754359800000|2025-08-05 02:10:00|||||||||2
1754360100000|2025-08-05 02:15:00|10913.1|10911.1|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|107
1754360400000|2025-08-05 02:20:00|||||||||41
1754360700000|2025-08-05 02:25:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|717
1754361000000|2025-08-05 02:30:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|475
1754361300000|2025-08-05 02:35:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|1405
1754361600000|2025-08-05 02:40:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|341
1754361900000|2025-08-05 02:45:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|265
1754362200000|2025-08-05 02:50:00|10909.6|10907.6|10909.2|10907.2|10910|10908|10909.2|10907.2|1021
1754362500000|2025-08-05 02:55:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|553
1754362800000|2025-08-05 03:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|527
1754363100000|2025-08-05 03:05:00|10910|10908|10910|10908|10910|10908|10910|10908|142
1754363400000|2025-08-05 03:10:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|412
1754363700000|2025-08-05 03:15:00|10910|10908|10910|10908|10910|10908|10910|10908|10
1754364000000|2025-08-05 03:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|408
1754364300000|2025-08-05 03:25:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|352
1754364600000|2025-08-05 03:30:00|||||||||14
1754364900000|2025-08-05 03:35:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|680
1754365200000|2025-08-05 03:40:00|10910|10908|10910|10908|10910|10908|10910|10908|153
1754365500000|2025-08-05 03:45:00|||||||||329
1754365800000|2025-08-05 03:50:00|||||||||414
1754366100000|2025-08-05 03:55:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|32
1754366400000|2025-08-05 04:00:00|10910|10908|10910|10908|10910|10908|10910|10908|400
1754366700000|2025-08-05 04:05:00|||||||||6
1754367000000|2025-08-05 04:10:00|||||||||191
1754367300000|2025-08-05 04:15:00|||||||||2
1754367900000|2025-08-05 04:25:00|||||||||2
1754368200000|2025-08-05 04:30:00|||||||||510
1754368500000|2025-08-05 04:35:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|717
1754368800000|2025-08-05 04:40:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1142
1754369100000|2025-08-05 04:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|819
1754369400000|2025-08-05 04:50:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1056
1754369700000|2025-08-05 04:55:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|251
1754370000000|2025-08-05 05:00:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|91
1754370300000|2025-08-05 05:05:00|||||||||105
1754370600000|2025-08-05 05:10:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|263
1754370900000|2025-08-05 05:15:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|607
1754371200000|2025-08-05 05:20:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|218
1754371500000|2025-08-05 05:25:00|||||||||25
1754371800000|2025-08-05 05:30:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|146
1754372100000|2025-08-05 05:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|699
1754372400000|2025-08-05 05:40:00|10907.6|10905.6|10907.6|10905.6|10908|10906|10906.9|10904.9|1787
1754372700000|2025-08-05 05:45:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|486
1754373000000|2025-08-05 05:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|212
1754373300000|2025-08-05 05:55:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|425
1754373600000|2025-08-05 06:00:00|10908.4|10906.4|10907.6|10905.6|10910|10908|10907.6|10905.6|804
1754373900000|2025-08-05 06:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|850
1754374200000|2025-08-05 06:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1150
1754374500000|2025-08-05 06:15:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|218
1754374800000|2025-08-05 06:20:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|408
1754375100000|2025-08-05 06:25:00|||||||||466
1754375400000|2025-08-05 06:30:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|889
1754375700000|2025-08-05 06:35:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|781
1754376000000|2025-08-05 06:40:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|284
1754376300000|2025-08-05 06:45:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|237
1754376600000|2025-08-05 06:50:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1369
1754376900000|2025-08-05 06:55:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|261
1754377200000|2025-08-05 07:00:00|10908.4|10906.4|10910.8|10908.8|10910.8|10908.8|10907.6|10905.6|1383
1754377500000|2025-08-05 07:05:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|1671
1754377800000|2025-08-05 07:10:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|819
1754378100000|2025-08-05 07:15:00|10910.8|10908.8|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|1479
1754378400000|2025-08-05 07:20:00|10910|10908|10908.4|10906.4|10910|10908|10907.6|10905.6|1887
1754378700000|2025-08-05 07:25:00|10907.6|10905.6|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|1331
1754379000000|2025-08-05 07:30:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|3005
1754379300000|2025-08-05 07:35:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|1023
1754379600000|2025-08-05 07:40:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1218
1754379900000|2025-08-05 07:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1990
1754380200000|2025-08-05 07:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2080
1754380500000|2025-08-05 07:55:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|793
1754380800000|2025-08-05 08:00:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|525
1754381100000|2025-08-05 08:05:00|10906.5|10904.5|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|6435
1754381400000|2025-08-05 08:10:00|10906.1|10904.1|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|3761
1754381700000|2025-08-05 08:15:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1008
1754382000000|2025-08-05 08:20:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|405
1754382300000|2025-08-05 08:25:00|||||||||666
1754382600000|2025-08-05 08:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|963
1754382900000|2025-08-05 08:35:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|542
1754383200000|2025-08-05 08:40:00|10905.3|10903.3|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|1003
1754383500000|2025-08-05 08:45:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|464
1754383800000|2025-08-05 08:50:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|129
1754384100000|2025-08-05 08:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|1038
1754384400000|2025-08-05 09:00:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|426
1754384700000|2025-08-05 09:05:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|204
1754385000000|2025-08-05 09:10:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|360
1754385300000|2025-08-05 09:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|241
1754385600000|2025-08-05 09:20:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1048
1754385900000|2025-08-05 09:25:00|||||||||327
1754386200000|2025-08-05 09:30:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|674
1754386500000|2025-08-05 09:35:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10906.9|10904.9|626
1754386800000|2025-08-05 09:40:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|722
1754387100000|2025-08-05 09:45:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1316
1754387400000|2025-08-05 09:50:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1188
1754387700000|2025-08-05 09:55:00|||||||||63
1754388000000|2025-08-05 10:00:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|699
1754388300000|2025-08-05 10:05:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|3072
1754388600000|2025-08-05 10:10:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|539
1754388900000|2025-08-05 10:15:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1156
1754389200000|2025-08-05 10:20:00|||||||||70
1754389500000|2025-08-05 10:25:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2124
1754389800000|2025-08-05 10:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1988
1754390100000|2025-08-05 10:35:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|1619
1754390400000|2025-08-05 10:40:00|10906.9|10904.9|10906.9|10904.9|10908|10906|10906.9|10904.9|2175
1754390700000|2025-08-05 10:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2640
1754391000000|2025-08-05 10:50:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|777
1754391300000|2025-08-05 10:55:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1380
1754391600000|2025-08-05 11:00:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|3044
1754391900000|2025-08-05 11:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1470
1754392200000|2025-08-05 11:10:00|10904.1|10902.1|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1021
1754392500000|2025-08-05 11:15:00|||||||||354
1754392800000|2025-08-05 11:20:00|10905.3|10903.3|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|1653
1754393100000|2025-08-05 11:25:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|625
1754393400000|2025-08-05 11:30:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1366
1754393700000|2025-08-05 11:35:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|648
1754394000000|2025-08-05 11:40:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2275
1754394300000|2025-08-05 11:45:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2387
1754394600000|2025-08-05 11:50:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|2350
1754394900000|2025-08-05 11:55:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|2222
1754395200000|2025-08-05 12:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1420
1754395500000|2025-08-05 12:05:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2763
1754395800000|2025-08-05 12:10:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1526
1754396100000|2025-08-05 12:15:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10903.7|10901.7|2389
1754396400000|2025-08-05 12:20:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|3633
1754396700000|2025-08-05 12:25:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|2877
1754397000000|2025-08-05 12:30:00|10907.3|10905.3|10906.1|10904.1|10907.3|10905.3|10906.1|10904.1|1929
1754397300000|2025-08-05 12:35:00|10906.9|10904.9|10906.9|10904.9|10909.2|10907.2|10906.9|10904.9|2351
1754397600000|2025-08-05 12:40:00|10906.1|10904.1|10909.2|10907.2|10909.2|10907.2|10906.1|10904.1|3254
1754397900000|2025-08-05 12:45:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|3753
1754398200000|2025-08-05 12:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10906.9|10904.9|2901
1754398500000|2025-08-05 12:55:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10907.6|10905.6|3994
1754398800000|2025-08-05 13:00:00|10909.2|10907.2|10906.9|10904.9|10910|10908|10906.9|10904.9|5905
1754399100000|2025-08-05 13:05:00|10906.1|10904.1|10904.5|10902.5|10906.9|10904.9|10904.5|10902.5|1918
1754399400000|2025-08-05 13:10:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|2013
1754399700000|2025-08-05 13:15:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1346
1754400000000|2025-08-05 13:20:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|2634
1754400300000|2025-08-05 13:25:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|3557
1754400600000|2025-08-05 13:30:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10900.6|10898.6|6526
1754400900000|2025-08-05 13:35:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|4462
1754401200000|2025-08-05 13:40:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|6949
1754401500000|2025-08-05 13:45:00|10903.7|10901.7|10900.6|10898.6|10903.7|10901.7|10899.8|10897.8|4405
1754401800000|2025-08-05 13:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|5628
1754402100000|2025-08-05 13:55:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|5145
1754402400000|2025-08-05 14:00:00|10908.4|10906.4|10903.7|10901.7|10911.5|10909.5|10903|10901|15500
1754402700000|2025-08-05 14:05:00|10903|10901|10906.9|10904.9|10907.6|10905.6|10902.2|10900.2|8468
1754403000000|2025-08-05 14:10:00|10906.1|10904.1|10903|10901|10906.1|10904.1|10902.2|10900.2|7221
1754403300000|2025-08-05 14:15:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|4513
1754403600000|2025-08-05 14:20:00|10903.7|10901.7|10906.1|10904.1|10906.9|10904.9|10901.4|10899.4|5806
1754403900000|2025-08-05 14:25:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|5430
1754404200000|2025-08-05 14:30:00|10906.1|10904.1|10907.6|10905.6|10907.6|10905.6|10906.1|10904.1|5785
1754404500000|2025-08-05 14:35:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|4323
1754404800000|2025-08-05 14:40:00|10907.6|10905.6|10912.3|10910.3|10913.1|10911.1|10906.9|10904.9|4841
1754405100000|2025-08-05 14:45:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910|10908|4739
1754405400000|2025-08-05 14:50:00|10910|10908|10907.6|10905.6|10910.8|10908.8|10906.1|10904.1|5768
1754405700000|2025-08-05 14:55:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|4784
1754406000000|2025-08-05 15:00:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|5206
1754406300000|2025-08-05 15:05:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|4138
1754406600000|2025-08-05 15:10:00|10906.9|10904.9|10907.6|10905.6|10908|10906|10906.1|10904.1|4312
1754406900000|2025-08-05 15:15:00|10908.4|10906.4|10908.4|10906.4|10910|10908|10907.6|10905.6|9040
1754407200000|2025-08-05 15:20:00|10907.6|10905.6|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|3712
1754407500000|2025-08-05 15:25:00|10904.5|10902.5|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|4746
1754407800000|2025-08-05 15:30:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|5060
1754408100000|2025-08-05 15:35:00|10906.1|10904.1|10905.3|10903.3|10908.4|10906.4|10905.3|10903.3|3866
1754408400000|2025-08-05 15:40:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10905.3|10903.3|4329
1754408700000|2025-08-05 15:45:00|10905.3|10903.3|10902.2|10900.2|10906.1|10904.1|10901.4|10899.4|6810
1754409000000|2025-08-05 15:50:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|4988
1754409300000|2025-08-05 15:55:00|10903.7|10901.7|10903|10901|10904.5|10902.5|10903|10901|5627
1754409600000|2025-08-05 16:00:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|4996
1754409900000|2025-08-05 16:05:00|10900.6|10898.6|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|3827
1754410200000|2025-08-05 16:10:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|3485
1754410500000|2025-08-05 16:15:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.2|10898.2|7007
1754410800000|2025-08-05 16:20:00|10899.8|10897.8|10903|10901|10903|10901|10899.8|10897.8|4035
1754411100000|2025-08-05 16:25:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|1540
1754411400000|2025-08-05 16:30:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10904.5|10902.5|2564
1754411700000|2025-08-05 16:35:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|2673
1754412000000|2025-08-05 16:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1163
1754412300000|2025-08-05 16:45:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1280
1754412600000|2025-08-05 16:50:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|2434
1754412900000|2025-08-05 16:55:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|2900
1754413200000|2025-08-05 17:00:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10904.5|10902.5|4253
1754413500000|2025-08-05 17:05:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|3658
1754413800000|2025-08-05 17:10:00|||||||||1107
1754414100000|2025-08-05 17:15:00|10903.7|10901.7|10906.1|10904.1|10906.1|10904.1|10903.7|10901.7|4430
1754414400000|2025-08-05 17:20:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|920
1754414700000|2025-08-05 17:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2465
1754415000000|2025-08-05 17:30:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1142
1754415300000|2025-08-05 17:35:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3185
1754415600000|2025-08-05 17:40:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1784
1754415900000|2025-08-05 17:45:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1306
1754416200000|2025-08-05 17:50:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|696
1754416500000|2025-08-05 17:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|2181
1754416800000|2025-08-05 18:00:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|615
1754417100000|2025-08-05 18:05:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|825
1754417400000|2025-08-05 18:10:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903|10901|3455
1754417700000|2025-08-05 18:15:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|919
1754418000000|2025-08-05 18:20:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2197
1754418300000|2025-08-05 18:25:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|712
1754418600000|2025-08-05 18:30:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1690
1754418900000|2025-08-05 18:35:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|2528
1754419200000|2025-08-05 18:40:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|2901
1754419500000|2025-08-05 18:45:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|1782
1754419800000|2025-08-05 18:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2503
1754420100000|2025-08-05 18:55:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|2808
1754420400000|2025-08-05 19:00:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|3495
1754420700000|2025-08-05 19:05:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|5511
1754421000000|2025-08-05 19:10:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|3110
1754421300000|2025-08-05 19:15:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|3995
1754421600000|2025-08-05 19:20:00|||||||||2023
1754421900000|2025-08-05 19:25:00|||||||||278
1754422200000|2025-08-05 19:30:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|5180
1754422500000|2025-08-05 19:35:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|3673
1754422800000|2025-08-05 19:40:00|||||||||1359
1754423100000|2025-08-05 19:45:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|2097
1754423400000|2025-08-05 19:50:00|||||||||3054
1754423700000|2025-08-05 19:55:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1825
1754424000000|2025-08-05 20:00:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|3219
1754424300000|2025-08-05 20:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|3105
1754424600000|2025-08-05 20:10:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|1335
1754424900000|2025-08-05 20:15:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|1059
1754425200000|2025-08-05 20:20:00|||||||||784
1754425500000|2025-08-05 20:25:00|||||||||425
1754425800000|2025-08-05 20:30:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|8249
1754426100000|2025-08-05 20:35:00|||||||||2610
1754426400000|2025-08-05 20:40:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1990
1754426700000|2025-08-05 20:45:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|3075
1754427000000|2025-08-05 20:50:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|3244
1754427300000|2025-08-05 20:55:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|6970
1754431200000|2025-08-05 22:00:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|597
1754431500000|2025-08-05 22:05:00|||||||||292
1754431800000|2025-08-05 22:10:00|10899|10897|10899|10897|10899|10897|10899|10897|90
1754432100000|2025-08-05 22:15:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|136
1754432400000|2025-08-05 22:20:00|||||||||3
1754432700000|2025-08-05 22:25:00|10899|10897|10899|10897|10899|10897|10899|10897|226
1754433000000|2025-08-05 22:30:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|804
1754433300000|2025-08-05 22:35:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|159
1754433600000|2025-08-05 22:40:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|845
1754434200000|2025-08-05 22:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|541
1754434500000|2025-08-05 22:55:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|133
1754434800000|2025-08-05 23:00:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|49
1754435400000|2025-08-05 23:10:00|||||||||74
1754435700000|2025-08-05 23:15:00|||||||||1
1754436000000|2025-08-05 23:20:00|10898.7|10896.7|10898.3|10896.3|10898.7|10896.7|10898.3|10896.3|346
1754436300000|2025-08-05 23:25:00|10899|10897|10899|10897|10899|10897|10899|10897|241
1754436600000|2025-08-05 23:30:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|500
1754436900000|2025-08-05 23:35:00|10899.4|10897.4|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1325
1754437200000|2025-08-05 23:40:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|194
1754437500000|2025-08-05 23:45:00|10897.9|10895.9|10899|10897|10899|10897|10897.5|10895.5|728
1754437800000|2025-08-05 23:50:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|267
1754438100000|2025-08-05 23:55:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|263
1754438400000|2025-08-06 00:00:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|782
1754438700000|2025-08-06 00:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|277
1754439000000|2025-08-06 00:10:00|||||||||252
1754439300000|2025-08-06 00:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|2012
1754439600000|2025-08-06 00:20:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|18
1754439900000|2025-08-06 00:25:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|544
1754440200000|2025-08-06 00:30:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|128
1754440500000|2025-08-06 00:35:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|135
1754440800000|2025-08-06 00:40:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|373
1754441100000|2025-08-06 00:45:00|||||||||1109
1754441400000|2025-08-06 00:50:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|210
1754441700000|2025-08-06 00:55:00|||||||||316
1754442000000|2025-08-06 01:00:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1455
1754442300000|2025-08-06 01:05:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|288
1754442600000|2025-08-06 01:10:00|||||||||5
1754442900000|2025-08-06 01:15:00|||||||||69
1754443200000|2025-08-06 01:20:00|10897.1|10895.1|10896.7|10894.7|10897.1|10895.1|10896.7|10894.7|1082
1754443500000|2025-08-06 01:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1664
1754443800000|2025-08-06 01:30:00|||||||||23
1754444100000|2025-08-06 01:35:00|||||||||25
1754444400000|2025-08-06 01:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|651
1754444700000|2025-08-06 01:45:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|755
1754445000000|2025-08-06 01:50:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|138
1754445300000|2025-08-06 01:55:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|857
1754445600000|2025-08-06 02:00:00|10897.1|10895.1|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1646
1754445900000|2025-08-06 02:05:00|||||||||344
1754446200000|2025-08-06 02:10:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|548
1754446500000|2025-08-06 02:15:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|384
1754446800000|2025-08-06 02:20:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|169
1754447100000|2025-08-06 02:25:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|100
1754447400000|2025-08-06 02:30:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|893
1754447700000|2025-08-06 02:35:00|||||||||12
1754448000000|2025-08-06 02:40:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|235
1754448300000|2025-08-06 02:45:00|||||||||56
1754448600000|2025-08-06 02:50:00|||||||||62
1754448900000|2025-08-06 02:55:00|||||||||216
1754449200000|2025-08-06 03:00:00|||||||||19
1754449500000|2025-08-06 03:05:00|||||||||100
1754450100000|2025-08-06 03:15:00|||||||||81
1754450400000|2025-08-06 03:20:00|10897.1|10895.1|10897.5|10895.5|10897.5|10895.5|10897.1|10895.1|871
1754451000000|2025-08-06 03:30:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|484
1754451300000|2025-08-06 03:35:00|||||||||187
1754451600000|2025-08-06 03:40:00|||||||||3
1754451900000|2025-08-06 03:45:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|202
1754452200000|2025-08-06 03:50:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|410
1754452500000|2025-08-06 03:55:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|394
1754452800000|2025-08-06 04:00:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|541
1754453100000|2025-08-06 04:05:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|400
1754453400000|2025-08-06 04:10:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|192
1754453700000|2025-08-06 04:15:00|||||||||87
1754454000000|2025-08-06 04:20:00|||||||||103
1754454300000|2025-08-06 04:25:00|||||||||7
1754454600000|2025-08-06 04:30:00|||||||||45
1754454900000|2025-08-06 04:35:00|||||||||208
1754455200000|2025-08-06 04:40:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|93
1754455500000|2025-08-06 04:45:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|3997
1754455800000|2025-08-06 04:50:00|||||||||127
1754456100000|2025-08-06 04:55:00|||||||||174
1754456400000|2025-08-06 05:00:00|||||||||134
1754456700000|2025-08-06 05:05:00|||||||||2
1754457000000|2025-08-06 05:10:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|676
1754457300000|2025-08-06 05:15:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1569
1754457900000|2025-08-06 05:25:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|565
1754458200000|2025-08-06 05:30:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|43
1754458500000|2025-08-06 05:35:00|||||||||787
1754458800000|2025-08-06 05:40:00|10895.5|10893.5|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|3173
1754459100000|2025-08-06 05:45:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|175
1754459400000|2025-08-06 05:50:00|||||||||54
1754459700000|2025-08-06 05:55:00|||||||||138
1754460000000|2025-08-06 06:00:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|968
1754460300000|2025-08-06 06:05:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|229
1754460600000|2025-08-06 06:10:00|10896.3|10894.3|10895.9|10893.9|10896.3|10894.3|10895.9|10893.9|243
1754460900000|2025-08-06 06:15:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|605
1754461200000|2025-08-06 06:20:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|680
1754461500000|2025-08-06 06:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1993
1754461800000|2025-08-06 06:30:00|10894.4|10892.4|10892|10890|10894.4|10892.4|10892|10890|627
1754462100000|2025-08-06 06:35:00|||||||||1203
1754462400000|2025-08-06 06:40:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|429
1754462700000|2025-08-06 06:45:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|568
1754463000000|2025-08-06 06:50:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|473
1754463300000|2025-08-06 06:55:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1741
1754463600000|2025-08-06 07:00:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|4662
1754463900000|2025-08-06 07:05:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.8|10888.8|2128
1754464200000|2025-08-06 07:10:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|1985
1754464500000|2025-08-06 07:15:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|252
1754464800000|2025-08-06 07:20:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|1246
1754465100000|2025-08-06 07:25:00|||||||||271
1754465400000|2025-08-06 07:30:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|526
1754465700000|2025-08-06 07:35:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|679
1754466000000|2025-08-06 07:40:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|343
1754466300000|2025-08-06 07:45:00|||||||||89
1754466600000|2025-08-06 07:50:00|||||||||143
1754466900000|2025-08-06 07:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|653
1754467200000|2025-08-06 08:00:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|891
1754467500000|2025-08-06 08:05:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|2299
1754467800000|2025-08-06 08:10:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|3086
1754468100000|2025-08-06 08:15:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|1953
1754468400000|2025-08-06 08:20:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|697
1754468700000|2025-08-06 08:25:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1058
1754469000000|2025-08-06 08:30:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|709
1754469300000|2025-08-06 08:35:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|2946
1754469600000|2025-08-06 08:40:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|525
1754469900000|2025-08-06 08:45:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|3755
1754470200000|2025-08-06 08:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1318
1754470500000|2025-08-06 08:55:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|2434
1754470800000|2025-08-06 09:00:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|1357
1754471100000|2025-08-06 09:05:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|517
1754471400000|2025-08-06 09:10:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|751
1754471700000|2025-08-06 09:15:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|352
1754472000000|2025-08-06 09:20:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|247
1754472300000|2025-08-06 09:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|436
1754472600000|2025-08-06 09:30:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|2074
1754472900000|2025-08-06 09:35:00|10892|10890|10892|10890|10892|10890|10892|10890|1026
1754473200000|2025-08-06 09:40:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1276
1754473500000|2025-08-06 09:45:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|342
1754473800000|2025-08-06 09:50:00|10892|10890|10892|10890|10892|10890|10892|10890|335
1754474100000|2025-08-06 09:55:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|223
1754474400000|2025-08-06 10:00:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|533
1754474700000|2025-08-06 10:05:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1366
1754475000000|2025-08-06 10:10:00|||||||||85
1754475300000|2025-08-06 10:15:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|1080
1754475600000|2025-08-06 10:20:00|10892.8|10890.8|10893.2|10891.2|10893.6|10891.6|10892.8|10890.8|2546
1754475900000|2025-08-06 10:25:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|934
1754476200000|2025-08-06 10:30:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|291
1754476500000|2025-08-06 10:35:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|353
1754476800000|2025-08-06 10:40:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|1070
1754477100000|2025-08-06 10:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|613
1754477400000|2025-08-06 10:50:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|674
1754477700000|2025-08-06 10:55:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|360
1754478000000|2025-08-06 11:00:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|965
1754478300000|2025-08-06 11:05:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|589
1754478600000|2025-08-06 11:10:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|1353
1754478900000|2025-08-06 11:15:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|646
1754479200000|2025-08-06 11:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|457
1754479500000|2025-08-06 11:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|538
1754479800000|2025-08-06 11:30:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1029
1754480100000|2025-08-06 11:35:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1567
1754480400000|2025-08-06 11:40:00|10895.9|10893.9|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|688
1754480700000|2025-08-06 11:45:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|610
1754481000000|2025-08-06 11:50:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|1107
1754481300000|2025-08-06 11:55:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|661
1754481600000|2025-08-06 12:00:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|2684
1754481900000|2025-08-06 12:05:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1159
1754482200000|2025-08-06 12:10:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1240
1754482500000|2025-08-06 12:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|2373
1754482800000|2025-08-06 12:20:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|6072
1754483100000|2025-08-06 12:25:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2186
1754483400000|2025-08-06 12:30:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10895.9|10893.9|2118
1754483700000|2025-08-06 12:35:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|2485
1754484000000|2025-08-06 12:40:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2810
1754484300000|2025-08-06 12:45:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2978
1754484600000|2025-08-06 12:50:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|3964
1754484900000|2025-08-06 12:55:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.1|10893.1|2148
1754485200000|2025-08-06 13:00:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10896.7|10894.7|2687
1754485500000|2025-08-06 13:05:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|1196
1754485800000|2025-08-06 13:10:00|10898.3|10896.3|10899|10897|10899|10897|10897.5|10895.5|2840
1754486100000|2025-08-06 13:15:00|10898.3|10896.3|10895.1|10893.1|10898.3|10896.3|10895.1|10893.1|1845
1754486400000|2025-08-06 13:20:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|1848
1754486700000|2025-08-06 13:25:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|3040
1754487000000|2025-08-06 13:30:00|10895.9|10893.9|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|3504
1754487300000|2025-08-06 13:35:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|3784
1754487600000|2025-08-06 13:40:00|10895.9|10893.9|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|2651
1754487900000|2025-08-06 13:45:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|1734
1754488200000|2025-08-06 13:50:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|4717
1754488500000|2025-08-06 13:55:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|1201
1754488800000|2025-08-06 14:00:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|3859
1754489100000|2025-08-06 14:05:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|3456
1754489400000|2025-08-06 14:10:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|2775
1754489700000|2025-08-06 14:15:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|3920
1754490000000|2025-08-06 14:20:00|10901.4|10899.4|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|4483
1754490300000|2025-08-06 14:25:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10903|10901|1247
1754490600000|2025-08-06 14:30:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|3033
1754490900000|2025-08-06 14:35:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|2232
1754491200000|2025-08-06 14:40:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2536
1754491500000|2025-08-06 14:45:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|2026
1754491800000|2025-08-06 14:50:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|3780
1754492100000|2025-08-06 14:55:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10899.8|10897.8|3312
1754492400000|2025-08-06 15:00:00|10901.4|10899.4|10903|10901|10903.7|10901.7|10901.4|10899.4|4253
1754492700000|2025-08-06 15:05:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|2306
1754493000000|2025-08-06 15:10:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|4096
1754493300000|2025-08-06 15:15:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|2408
1754493600000|2025-08-06 15:20:00|10904.5|10902.5|10903|10901|10905.3|10903.3|10903|10901|4162
1754493900000|2025-08-06 15:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|3208
1754494200000|2025-08-06 15:30:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|7069
1754494500000|2025-08-06 15:35:00|10903|10901|10893.6|10891.6|10903|10901|10893.6|10891.6|14758
1754494800000|2025-08-06 15:40:00|10892.8|10890.8|10894.4|10892.4|10895.1|10893.1|10885|10883|15374
1754495100000|2025-08-06 15:45:00|10895.1|10893.1|10897.5|10895.5|10897.5|10895.5|10894.4|10892.4|4001
1754495400000|2025-08-06 15:50:00|10898.3|10896.3|10899|10897|10899|10897|10896.7|10894.7|2355
1754495700000|2025-08-06 15:55:00|10899.8|10897.8|10898.3|10896.3|10900.6|10898.6|10897.5|10895.5|4453
1754496000000|2025-08-06 16:00:00|10899|10897|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|3259
1754496300000|2025-08-06 16:05:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|3301
1754496600000|2025-08-06 16:10:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2778
1754496900000|2025-08-06 16:15:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1266
1754497200000|2025-08-06 16:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1924
1754497500000|2025-08-06 16:25:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|3075
1754497800000|2025-08-06 16:30:00|10898.3|10896.3|10899|10897|10899|10897|10897.5|10895.5|1649
1754498100000|2025-08-06 16:35:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|2107
1754498400000|2025-08-06 16:40:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1586
1754498700000|2025-08-06 16:45:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|2227
1754499000000|2025-08-06 16:50:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|2752
1754499300000|2025-08-06 16:55:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|2902
1754499600000|2025-08-06 17:00:00|10897.1|10895.1|10895.9|10893.9|10897.5|10895.5|10893.6|10891.6|4080
1754499900000|2025-08-06 17:05:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10894.4|10892.4|2844
1754500200000|2025-08-06 17:10:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|3782
1754500500000|2025-08-06 17:15:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|884
1754500800000|2025-08-06 17:20:00|10895.9|10893.9|10895.1|10893.1|10897.5|10895.5|10895.1|10893.1|2156
1754501100000|2025-08-06 17:25:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1610
1754501400000|2025-08-06 17:30:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|766
1754501700000|2025-08-06 17:35:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1679
1754502000000|2025-08-06 17:40:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1514
1754502300000|2025-08-06 17:45:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1354
1754502600000|2025-08-06 17:50:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|2765
1754502900000|2025-08-06 17:55:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|4186
1754503200000|2025-08-06 18:00:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1657
1754503500000|2025-08-06 18:05:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|1278
1754503800000|2025-08-06 18:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|1904
1754504100000|2025-08-06 18:15:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|1730
1754504400000|2025-08-06 18:20:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|2124
1754504700000|2025-08-06 18:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2120
1754505000000|2025-08-06 18:30:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10901.4|10899.4|3659
1754505300000|2025-08-06 18:35:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10902.2|10900.2|4389
1754505600000|2025-08-06 18:40:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903|10901|4306
1754505900000|2025-08-06 18:45:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3562
1754506200000|2025-08-06 18:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|1167
1754506500000|2025-08-06 18:55:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|8533
1754506800000|2025-08-06 19:00:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|4576
1754507100000|2025-08-06 19:05:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|5129
1754507400000|2025-08-06 19:10:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1816
1754507700000|2025-08-06 19:15:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|6145
1754508000000|2025-08-06 19:20:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1104
1754508300000|2025-08-06 19:25:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|2793
1754508600000|2025-08-06 19:30:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|6128
1754508900000|2025-08-06 19:35:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|1007
1754509200000|2025-08-06 19:40:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|2509
1754509500000|2025-08-06 19:45:00|10902.6|10900.6|10902.2|10900.2|10903|10901|10902.2|10900.2|2224
1754509800000|2025-08-06 19:50:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|1292
1754510100000|2025-08-06 19:55:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|3497
1754510400000|2025-08-06 20:00:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|4127
1754510700000|2025-08-06 20:05:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|2522
1754511000000|2025-08-06 20:10:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|1677
1754511300000|2025-08-06 20:15:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2187
1754511600000|2025-08-06 20:20:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1751
1754511900000|2025-08-06 20:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|1300
1754512200000|2025-08-06 20:30:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|926
1754512500000|2025-08-06 20:35:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|814
1754512800000|2025-08-06 20:40:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1491
1754513100000|2025-08-06 20:45:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|2677
1754513400000|2025-08-06 20:50:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|2358
1754513700000|2025-08-06 20:55:00|10899.8|10897.8|10899.4|10897.4|10899.8|10897.8|10899|10897|1836
1754517600000|2025-08-06 22:00:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|192
1754517900000|2025-08-06 22:05:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|352
1754518200000|2025-08-06 22:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|244
1754518500000|2025-08-06 22:15:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|75
1754518800000|2025-08-06 22:20:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|212
1754519100000|2025-08-06 22:25:00|||||||||226
1754519400000|2025-08-06 22:30:00|||||||||12
1754519700000|2025-08-06 22:35:00|||||||||9
1754520000000|2025-08-06 22:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|176
1754520300000|2025-08-06 22:45:00|10902.6|10900.6|10903|10901|10903|10901|10902.6|10900.6|170
1754520600000|2025-08-06 22:50:00|||||||||20
1754520900000|2025-08-06 22:55:00|10903.3|10901.3|10903.7|10901.7|10903.7|10901.7|10903|10901|420
1754521200000|2025-08-06 23:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|119
1754521500000|2025-08-06 23:05:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|68
1754521800000|2025-08-06 23:10:00|||||||||5
1754522100000|2025-08-06 23:15:00|10903.3|10901.3|10903|10901|10903.3|10901.3|10903|10901|33
1754522400000|2025-08-06 23:20:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|282
1754522700000|2025-08-06 23:25:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|212
1754523000000|2025-08-06 23:30:00|10903|10901|10903|10901|10903|10901|10903|10901|204
1754523300000|2025-08-06 23:35:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1453
1754523600000|2025-08-06 23:40:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1558
1754523900000|2025-08-06 23:45:00|||||||||114
1754524200000|2025-08-06 23:50:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|835
1754524500000|2025-08-06 23:55:00|10903|10901|10903|10901|10903|10901|10903|10901|153
1754524800000|2025-08-07 00:00:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|928
1754525100000|2025-08-07 00:05:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|276
1754525400000|2025-08-07 00:10:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|532
1754525700000|2025-08-07 00:15:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|498
1754526000000|2025-08-07 00:20:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|233
1754526300000|2025-08-07 00:25:00|||||||||322
1754526600000|2025-08-07 00:30:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|158
1754526900000|2025-08-07 00:35:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.2|10898.2|314
1754527200000|2025-08-07 00:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|175
1754527500000|2025-08-07 00:45:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|292
1754527800000|2025-08-07 00:50:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|539
1754528100000|2025-08-07 00:55:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|130
1754528400000|2025-08-07 01:00:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|282
1754528700000|2025-08-07 01:05:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|161
1754529000000|2025-08-07 01:10:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.8|10899.8|102
1754529300000|2025-08-07 01:15:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|229
1754529600000|2025-08-07 01:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|283
1754529900000|2025-08-07 01:25:00|10902.2|10900.2|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|350
1754530200000|2025-08-07 01:30:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|658
1754530500000|2025-08-07 01:35:00|||||||||173
1754530800000|2025-08-07 01:40:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|556
1754531400000|2025-08-07 01:50:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|569
1754531700000|2025-08-07 01:55:00|||||||||313
1754532000000|2025-08-07 02:00:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|176
1754532300000|2025-08-07 02:05:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|519
1754532600000|2025-08-07 02:10:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|156
1754533200000|2025-08-07 02:20:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|340
1754533500000|2025-08-07 02:25:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|465
1754533800000|2025-08-07 02:30:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|112
1754534100000|2025-08-07 02:35:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|400
1754534400000|2025-08-07 02:40:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|167
1754534700000|2025-08-07 02:45:00|||||||||208
1754535000000|2025-08-07 02:50:00|||||||||206
1754535300000|2025-08-07 02:55:00|||||||||162
1754535600000|2025-08-07 03:00:00|10899|10897|10899|10897|10899|10897|10899|10897|271
1754536200000|2025-08-07 03:10:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|45
1754536500000|2025-08-07 03:15:00|||||||||25
1754536800000|2025-08-07 03:20:00|||||||||98
1754537100000|2025-08-07 03:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|518
1754537400000|2025-08-07 03:30:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|134
1754537700000|2025-08-07 03:35:00|10899|10897|10899|10897|10899|10897|10899|10897|499
1754538000000|2025-08-07 03:40:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|453
1754538300000|2025-08-07 03:45:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|393
1754538600000|2025-08-07 03:50:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|193
1754538900000|2025-08-07 03:55:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|882
1754539200000|2025-08-07 04:00:00|10899|10897|10898.7|10896.7|10899|10897|10898.3|10896.3|548
1754539500000|2025-08-07 04:05:00|10899|10897|10899|10897|10899|10897|10899|10897|485
1754539800000|2025-08-07 04:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|489
1754540100000|2025-08-07 04:15:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|386
1754540400000|2025-08-07 04:20:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|532
1754540700000|2025-08-07 04:25:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|400
1754541000000|2025-08-07 04:30:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|787
1754541300000|2025-08-07 04:35:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|380
1754541600000|2025-08-07 04:40:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|367
1754541900000|2025-08-07 04:45:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|278
1754542200000|2025-08-07 04:50:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|321
1754542500000|2025-08-07 04:55:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|130
1754542800000|2025-08-07 05:00:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|173
1754543100000|2025-08-07 05:05:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|728
1754543400000|2025-08-07 05:10:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|276
1754543700000|2025-08-07 05:15:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|191
1754544000000|2025-08-07 05:20:00|10900.2|10898.2|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|274
1754544300000|2025-08-07 05:25:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|276
1754544600000|2025-08-07 05:30:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.7|10896.7|441
1754544900000|2025-08-07 05:35:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|92
1754545200000|2025-08-07 05:40:00|10898.7|10896.7|10898.3|10896.3|10899|10897|10897.5|10895.5|346
1754545500000|2025-08-07 05:45:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|360
1754545800000|2025-08-07 05:50:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|802
1754546100000|2025-08-07 05:55:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|233
1754546400000|2025-08-07 06:00:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|235
1754546700000|2025-08-07 06:05:00|10898.7|10896.7|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|250
1754547000000|2025-08-07 06:10:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|553
1754547300000|2025-08-07 06:15:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1266
1754547600000|2025-08-07 06:20:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|676
1754547900000|2025-08-07 06:25:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|308
1754548200000|2025-08-07 06:30:00|10898.3|10896.3|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|740
1754548500000|2025-08-07 06:35:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|661
1754548800000|2025-08-07 06:40:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|277
1754549100000|2025-08-07 06:45:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|235
1754549400000|2025-08-07 06:50:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|512
1754549700000|2025-08-07 06:55:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|144
1754550000000|2025-08-07 07:00:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|449
1754550300000|2025-08-07 07:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|608
1754550600000|2025-08-07 07:10:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|1581
1754550900000|2025-08-07 07:15:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|913
1754551200000|2025-08-07 07:20:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|315
1754551500000|2025-08-07 07:25:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|490
1754551800000|2025-08-07 07:30:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10898.3|10896.3|768
1754552100000|2025-08-07 07:35:00|10898.3|10896.3|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|319
1754552400000|2025-08-07 07:40:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1199
1754552700000|2025-08-07 07:45:00|10899.8|10897.8|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|459
1754553000000|2025-08-07 07:50:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|1358
1754553300000|2025-08-07 07:55:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|978
1754553600000|2025-08-07 08:00:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|1969
1754553900000|2025-08-07 08:05:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|2692
1754554200000|2025-08-07 08:10:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|1216
1754554500000|2025-08-07 08:15:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|1779
1754554800000|2025-08-07 08:20:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|748
1754555100000|2025-08-07 08:25:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|865
1754555400000|2025-08-07 08:30:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1150
1754555700000|2025-08-07 08:35:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|988
1754556000000|2025-08-07 08:40:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|632
1754556300000|2025-08-07 08:45:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|725
1754556600000|2025-08-07 08:50:00|10902.2|10900.2|10903|10901|10903|10901|10900.6|10898.6|665
1754556900000|2025-08-07 08:55:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|987
1754557200000|2025-08-07 09:00:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|455
1754557500000|2025-08-07 09:05:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|2852
1754557800000|2025-08-07 09:10:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|783
1754558100000|2025-08-07 09:15:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1386
1754558400000|2025-08-07 09:20:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|2096
1754558700000|2025-08-07 09:25:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|932
1754559000000|2025-08-07 09:30:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|793
1754559300000|2025-08-07 09:35:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|961
1754559600000|2025-08-07 09:40:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903|10901|1499
1754559900000|2025-08-07 09:45:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|993
1754560200000|2025-08-07 09:50:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1644
1754560500000|2025-08-07 09:55:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|1456
1754560800000|2025-08-07 10:00:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|631
1754561100000|2025-08-07 10:05:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|782
1754561400000|2025-08-07 10:10:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|437
1754561700000|2025-08-07 10:15:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|220
1754562000000|2025-08-07 10:20:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|463
1754562300000|2025-08-07 10:25:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|2072
1754562600000|2025-08-07 10:30:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|260
1754562900000|2025-08-07 10:35:00|10902.2|10900.2|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|280
1754563200000|2025-08-07 10:40:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|318
1754563500000|2025-08-07 10:45:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1084
1754563800000|2025-08-07 10:50:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|285
1754564100000|2025-08-07 10:55:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|1242
1754564400000|2025-08-07 11:00:00|10900.6|10898.6|10897.5|10895.5|10900.6|10898.6|10897.5|10895.5|2509
1754564700000|2025-08-07 11:05:00|10896.7|10894.7|10898.3|10896.3|10899|10897|10896.7|10894.7|2518
1754565000000|2025-08-07 11:10:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|2690
1754565300000|2025-08-07 11:15:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|1678
1754565600000|2025-08-07 11:20:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1328
1754565900000|2025-08-07 11:25:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|982
1754566200000|2025-08-07 11:30:00|10896.7|10894.7|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|451
1754566500000|2025-08-07 11:35:00|10896.3|10894.3|10895.1|10893.1|10896.3|10894.3|10895.1|10893.1|1039
1754566800000|2025-08-07 11:40:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.1|10893.1|1366
1754567100000|2025-08-07 11:45:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|951
1754567400000|2025-08-07 11:50:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|327
1754567700000|2025-08-07 11:55:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|4414
1754568000000|2025-08-07 12:00:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1245
1754568300000|2025-08-07 12:05:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|2674
1754568600000|2025-08-07 12:10:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10895.9|10893.9|1810
1754568900000|2025-08-07 12:15:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10898.3|10896.3|2641
1754569200000|2025-08-07 12:20:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10899.8|10897.8|4535
1754569500000|2025-08-07 12:25:00|10903.7|10901.7|10900.6|10898.6|10903.7|10901.7|10900.6|10898.6|7552
1754569800000|2025-08-07 12:30:00|10904.5|10902.5|10902.2|10900.2|10906.9|10904.9|10902.2|10900.2|10598
1754570100000|2025-08-07 12:35:00|10901.4|10899.4|10902.2|10900.2|10906.1|10904.1|10901.4|10899.4|8046
1754570400000|2025-08-07 12:40:00|10903|10901|10901.4|10899.4|10903|10901|10899.8|10897.8|5611
1754570700000|2025-08-07 12:45:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10900.6|10898.6|4524
1754571000000|2025-08-07 12:50:00|10903.7|10901.7|10901.4|10899.4|10903.7|10901.7|10901.4|10899.4|3685
1754571300000|2025-08-07 12:55:00|10900.6|10898.6|10897.5|10895.5|10901.4|10899.4|10897.5|10895.5|3685
1754571600000|2025-08-07 13:00:00|10898.3|10896.3|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|5455
1754571900000|2025-08-07 13:05:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899|10897|2533
1754572200000|2025-08-07 13:10:00|10901.4|10899.4|10900.6|10898.6|10903|10901|10900.6|10898.6|1585
1754572500000|2025-08-07 13:15:00|10901.4|10899.4|10900.6|10898.6|10903|10901|10899.8|10897.8|1670
1754572800000|2025-08-07 13:20:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899|10897|3335
1754573100000|2025-08-07 13:25:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|1932
1754573400000|2025-08-07 13:30:00|10901.4|10899.4|10900.6|10898.6|10903.7|10901.7|10899.8|10897.8|3145
1754573700000|2025-08-07 13:35:00|10901.4|10899.4|10899|10897|10901.4|10899.4|10898.3|10896.3|3824
1754574000000|2025-08-07 13:40:00|10898.7|10896.7|10903.7|10901.7|10903.7|10901.7|10898.3|10896.3|4620
1754574300000|2025-08-07 13:45:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10902.2|10900.2|2631
1754574600000|2025-08-07 13:50:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10901.4|10899.4|2989
1754574900000|2025-08-07 13:55:00|10903.7|10901.7|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2039
1754575200000|2025-08-07 14:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1855
1754575500000|2025-08-07 14:05:00|10904.5|10902.5|10904.5|10902.5|10906.1|10904.1|10900.6|10898.6|6821
1754575800000|2025-08-07 14:10:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903|10901|6328
1754576100000|2025-08-07 14:15:00|10903.7|10901.7|10899|10897|10903.7|10901.7|10897.5|10895.5|5370
1754576400000|2025-08-07 14:20:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10896.7|10894.7|6727
1754576700000|2025-08-07 14:25:00|10896.7|10894.7|10899.8|10897.8|10899.8|10897.8|10896.7|10894.7|3249
1754577000000|2025-08-07 14:30:00|10900.6|10898.6|10901.4|10899.4|10902.2|10900.2|10899.8|10897.8|2319
1754577300000|2025-08-07 14:35:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899|10897|3260
1754577600000|2025-08-07 14:40:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|3056
1754577900000|2025-08-07 14:45:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|2588
1754578200000|2025-08-07 14:50:00|10901.4|10899.4|10899.8|10897.8|10902.2|10900.2|10899.8|10897.8|3141
1754578500000|2025-08-07 14:55:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|2643
1754578800000|2025-08-07 15:00:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899|10897|4992
1754579100000|2025-08-07 15:05:00|10899|10897|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|4632
1754579400000|2025-08-07 15:10:00|10897.5|10895.5|10898.3|10896.3|10899|10897|10897.5|10895.5|3924
1754579700000|2025-08-07 15:15:00|10897.5|10895.5|10897.5|10895.5|10899|10897|10897.5|10895.5|1418
1754580000000|2025-08-07 15:20:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|2241
1754580300000|2025-08-07 15:25:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|2110
1754580600000|2025-08-07 15:30:00|10897.5|10895.5|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|2157
1754580900000|2025-08-07 15:35:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|1573
1754581200000|2025-08-07 15:40:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1076
1754581500000|2025-08-07 15:45:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899|10897|2541
1754581800000|2025-08-07 15:50:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10898.3|10896.3|2608
1754582100000|2025-08-07 15:55:00|||||||||2042
1754582400000|2025-08-07 16:00:00|10899|10897|10896.7|10894.7|10899|10897|10896.7|10894.7|3111
1754582700000|2025-08-07 16:05:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|3534
1754583000000|2025-08-07 16:10:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|1869
1754583300000|2025-08-07 16:15:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|8580
1754583600000|2025-08-07 16:20:00|10895.1|10893.1|10896.7|10894.7|10896.7|10894.7|10895.1|10893.1|3573
1754583900000|2025-08-07 16:25:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1641
1754584200000|2025-08-07 16:30:00|10895.5|10893.5|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|2503
1754584500000|2025-08-07 16:35:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|2232
1754584800000|2025-08-07 16:40:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|3714
1754585100000|2025-08-07 16:45:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1621
1754585400000|2025-08-07 16:50:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|2285
1754585700000|2025-08-07 16:55:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|2305
1754586000000|2025-08-07 17:00:00|10895.9|10893.9|10891.2|10889.2|10896.7|10894.7|10891.2|10889.2|8496
1754586300000|2025-08-07 17:05:00|10890.5|10888.5|10892|10890|10892.8|10890.8|10890.5|10888.5|2673
1754586600000|2025-08-07 17:10:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|5491
1754586900000|2025-08-07 17:15:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|2751
1754587200000|2025-08-07 17:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|2103
1754587500000|2025-08-07 17:25:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|4835
1754587800000|2025-08-07 17:30:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|2453
1754588100000|2025-08-07 17:35:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10894.4|10892.4|1997
1754588400000|2025-08-07 17:40:00|10894|10892|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|3519
1754588700000|2025-08-07 17:45:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|3337
1754589000000|2025-08-07 17:50:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|364
1754589300000|2025-08-07 17:55:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|842
1754589600000|2025-08-07 18:00:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|532
1754589900000|2025-08-07 18:05:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1254
1754590200000|2025-08-07 18:10:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|1113
1754590500000|2025-08-07 18:15:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1423
1754590800000|2025-08-07 18:20:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|3207
1754591100000|2025-08-07 18:25:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|2474
1754591400000|2025-08-07 18:30:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|2445
1754591700000|2025-08-07 18:35:00|10892|10890|10892|10890|10892|10890|10892|10890|1497
1754592000000|2025-08-07 18:40:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1204
1754592300000|2025-08-07 18:45:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1445
1754592600000|2025-08-07 18:50:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1721
1754592900000|2025-08-07 18:55:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|2098
1754593200000|2025-08-07 19:00:00|||||||||718
1754593500000|2025-08-07 19:05:00|||||||||410
1754593800000|2025-08-07 19:10:00|||||||||1125
1754594100000|2025-08-07 19:15:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1289
1754594400000|2025-08-07 19:20:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|1869
1754594700000|2025-08-07 19:25:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|1470
1754595000000|2025-08-07 19:30:00|10893.6|10891.6|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|6302
1754595300000|2025-08-07 19:35:00|10895.9|10893.9|10895.9|10893.9|10897.5|10895.5|10895.1|10893.1|5250
1754595600000|2025-08-07 19:40:00|10895.1|10893.1|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|1550
1754595900000|2025-08-07 19:45:00|10896.7|10894.7|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|4244
1754596200000|2025-08-07 19:50:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|3220
1754596500000|2025-08-07 19:55:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|5907
1754596800000|2025-08-07 20:00:00|10895.1|10893.1|10897.5|10895.5|10899|10897|10894.4|10892.4|6276
1754597100000|2025-08-07 20:05:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10895.9|10893.9|2854
1754597400000|2025-08-07 20:10:00|10895.9|10893.9|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|440
1754597700000|2025-08-07 20:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|920
1754598000000|2025-08-07 20:20:00|10897.5|10895.5|10895.9|10893.9|10897.5|10895.5|10895.9|10893.9|4860
1754598300000|2025-08-07 20:25:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|3012
1754598600000|2025-08-07 20:30:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|2033
1754598900000|2025-08-07 20:35:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|1611
1754599200000|2025-08-07 20:40:00|||||||||847
1754599500000|2025-08-07 20:45:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2232
1754599800000|2025-08-07 20:50:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|1626
1754600100000|2025-08-07 20:55:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|2398
1754604000000|2025-08-07 22:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|981
1754604300000|2025-08-07 22:05:00|||||||||551
1754604600000|2025-08-07 22:10:00|10891.6|10889.6|10892|10890|10892|10890|10891.2|10889.2|147
1754604900000|2025-08-07 22:15:00|||||||||44
1754605200000|2025-08-07 22:20:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|534
1754605500000|2025-08-07 22:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|50
1754605800000|2025-08-07 22:30:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|184
1754606100000|2025-08-07 22:35:00|10891.6|10889.6|10892|10890|10892|10890|10891.6|10889.6|320
1754606400000|2025-08-07 22:40:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|1053
1754606700000|2025-08-07 22:45:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|531
1754607000000|2025-08-07 22:50:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|288
1754607300000|2025-08-07 22:55:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|276
1754607600000|2025-08-07 23:00:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|118
1754608200000|2025-08-07 23:10:00|||||||||42
1754609100000|2025-08-07 23:25:00|||||||||15
1754609400000|2025-08-07 23:30:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|1043
1754609700000|2025-08-07 23:35:00|10892.4|10890.4|10892.8|10890.8|10892.8|10890.8|10892|10890|71
1754610000000|2025-08-07 23:40:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|321
1754610300000|2025-08-07 23:45:00|||||||||235
1754610600000|2025-08-07 23:50:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|372
1754610900000|2025-08-07 23:55:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|40
1754611200000|2025-08-08 00:00:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892|10890|367
1754611500000|2025-08-08 00:05:00|||||||||242
1754611800000|2025-08-08 00:10:00|||||||||45
1754612100000|2025-08-08 00:15:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|391
1754612400000|2025-08-08 00:20:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|152
1754612700000|2025-08-08 00:25:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|119
1754613000000|2025-08-08 00:30:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|235
1754613300000|2025-08-08 00:35:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|192
1754613600000|2025-08-08 00:40:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|27
1754613900000|2025-08-08 00:45:00|||||||||523
1754614200000|2025-08-08 00:50:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|935
1754614500000|2025-08-08 00:55:00|||||||||91
1754614800000|2025-08-08 01:00:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|318
1754615100000|2025-08-08 01:05:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|460
1754615400000|2025-08-08 01:10:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|791
1754615700000|2025-08-08 01:15:00|10892.4|10890.4|10889.7|10887.7|10892.4|10890.4|10889.7|10887.7|972
1754616000000|2025-08-08 01:20:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10887.3|10885.3|3902
1754616300000|2025-08-08 01:25:00|||||||||711
1754616600000|2025-08-08 01:30:00|10890.1|10888.1|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|848
1754616900000|2025-08-08 01:35:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|554
1754617200000|2025-08-08 01:40:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|221
1754617500000|2025-08-08 01:45:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|679
1754617800000|2025-08-08 01:50:00|||||||||502
1754618100000|2025-08-08 01:55:00|||||||||584
1754618400000|2025-08-08 02:00:00|10889.3|10887.3|10889.7|10887.7|10889.7|10887.7|10889.3|10887.3|449
1754618700000|2025-08-08 02:05:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|269
1754619000000|2025-08-08 02:10:00|||||||||6
1754619300000|2025-08-08 02:15:00|||||||||35
1754619600000|2025-08-08 02:20:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|424
1754619900000|2025-08-08 02:25:00|||||||||2
1754620200000|2025-08-08 02:30:00|||||||||35
1754620500000|2025-08-08 02:35:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|70
1754620800000|2025-08-08 02:40:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|216
1754621100000|2025-08-08 02:45:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|88
1754621400000|2025-08-08 02:50:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|98
1754621700000|2025-08-08 02:55:00|||||||||147
1754622000000|2025-08-08 03:00:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|479
1754622300000|2025-08-08 03:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|42
1754622600000|2025-08-08 03:10:00|||||||||45
1754622900000|2025-08-08 03:15:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|769
1754623200000|2025-08-08 03:20:00|||||||||32
1754623500000|2025-08-08 03:25:00|||||||||32
1754623800000|2025-08-08 03:30:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|182
1754624100000|2025-08-08 03:35:00|||||||||24
1754624400000|2025-08-08 03:40:00|||||||||46
1754624700000|2025-08-08 03:45:00|||||||||38
1754625000000|2025-08-08 03:50:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|73
1754625300000|2025-08-08 03:55:00|||||||||26
1754625600000|2025-08-08 04:00:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|615
1754625900000|2025-08-08 04:05:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|225
1754626200000|2025-08-08 04:10:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|332
1754626500000|2025-08-08 04:15:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|280
1754626800000|2025-08-08 04:20:00|||||||||58
1754627100000|2025-08-08 04:25:00|||||||||30
1754627400000|2025-08-08 04:30:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|203
1754627700000|2025-08-08 04:35:00|||||||||32
1754628000000|2025-08-08 04:40:00|||||||||33
1754628300000|2025-08-08 04:45:00|10891.6|10889.6|10891.2|10889.2|10892|10890|10891.2|10889.2|554
1754628600000|2025-08-08 04:50:00|10892|10890|10892|10890|10892|10890|10892|10890|75
1754628900000|2025-08-08 04:55:00|||||||||46
1754629200000|2025-08-08 05:00:00|10891.2|10889.2|10891.6|10889.6|10892|10890|10891.2|10889.2|175
1754629500000|2025-08-08 05:05:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|222
1754629800000|2025-08-08 05:10:00|||||||||28
1754630100000|2025-08-08 05:15:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|267
1754630400000|2025-08-08 05:20:00|||||||||47
1754630700000|2025-08-08 05:25:00|10892|10890|10892|10890|10892|10890|10892|10890|222
1754631000000|2025-08-08 05:30:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|120
1754631300000|2025-08-08 05:35:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|106
1754631600000|2025-08-08 05:40:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|88
1754631900000|2025-08-08 05:45:00|||||||||25
1754632200000|2025-08-08 05:50:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|229
1754632500000|2025-08-08 05:55:00|10890.8|10888.8|10890.1|10888.1|10890.8|10888.8|10889.7|10887.7|708
1754632800000|2025-08-08 06:00:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|678
1754633100000|2025-08-08 06:05:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|663
1754633400000|2025-08-08 06:10:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|565
1754633700000|2025-08-08 06:15:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|107
1754634000000|2025-08-08 06:20:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|709
1754634300000|2025-08-08 06:25:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|515
1754634600000|2025-08-08 06:30:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1167
1754634900000|2025-08-08 06:35:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|473
1754635200000|2025-08-08 06:40:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|594
1754635500000|2025-08-08 06:45:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|817
1754635800000|2025-08-08 06:50:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|448
1754636100000|2025-08-08 06:55:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|216
1754636400000|2025-08-08 07:00:00|10887.7|10885.7|10888.1|10886.1|10889.7|10887.7|10887.3|10885.3|1631
1754636700000|2025-08-08 07:05:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|668
1754637000000|2025-08-08 07:10:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|1018
1754637300000|2025-08-08 07:15:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|727
1754637600000|2025-08-08 07:20:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|399
1754637900000|2025-08-08 07:25:00|||||||||285
1754638200000|2025-08-08 07:30:00|10887.3|10885.3|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|511
1754638500000|2025-08-08 07:35:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|516
1754638800000|2025-08-08 07:40:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|149
1754639100000|2025-08-08 07:45:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|590
1754639400000|2025-08-08 07:50:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|649
1754639700000|2025-08-08 07:55:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|320
1754640000000|2025-08-08 08:00:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|385
1754640300000|2025-08-08 08:05:00|||||||||172
1754640600000|2025-08-08 08:10:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|3989
1754640900000|2025-08-08 08:15:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|756
1754641200000|2025-08-08 08:20:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|448
1754641500000|2025-08-08 08:25:00|||||||||336
1754641800000|2025-08-08 08:30:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|229
1754642100000|2025-08-08 08:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|215
1754642400000|2025-08-08 08:40:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|253
1754642700000|2025-08-08 08:45:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|69
1754643000000|2025-08-08 08:50:00|||||||||90
1754643300000|2025-08-08 08:55:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|231
1754643600000|2025-08-08 09:00:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|806
1754643900000|2025-08-08 09:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|618
1754644200000|2025-08-08 09:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|459
1754644500000|2025-08-08 09:15:00|10889.7|10887.7|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|3894
1754644800000|2025-08-08 09:20:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|153
1754645100000|2025-08-08 09:25:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|346
1754645400000|2025-08-08 09:30:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|487
1754645700000|2025-08-08 09:35:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|204
1754646000000|2025-08-08 09:40:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|299
1754646300000|2025-08-08 09:45:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|119
1754646600000|2025-08-08 09:50:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|655
1754646900000|2025-08-08 09:55:00|||||||||212
1754647200000|2025-08-08 10:00:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|709
1754647500000|2025-08-08 10:05:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|389
1754647800000|2025-08-08 10:10:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|221
1754648100000|2025-08-08 10:15:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|162
1754648400000|2025-08-08 10:20:00|||||||||296
1754648700000|2025-08-08 10:25:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|131
1754649000000|2025-08-08 10:30:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1204
1754649300000|2025-08-08 10:35:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|1050
1754649600000|2025-08-08 10:40:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|165
1754649900000|2025-08-08 10:45:00|||||||||32
1754650200000|2025-08-08 10:50:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|598
1754650500000|2025-08-08 10:55:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|2602
1754650800000|2025-08-08 11:00:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|1261
1754651100000|2025-08-08 11:05:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|46
1754651400000|2025-08-08 11:10:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|581
1754651700000|2025-08-08 11:15:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|342
1754652000000|2025-08-08 11:20:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|595
1754652300000|2025-08-08 11:25:00|10888.9|10886.9|10891.2|10889.2|10891.2|10889.2|10888.9|10886.9|1388
1754652600000|2025-08-08 11:30:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|765
1754652900000|2025-08-08 11:35:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|255
1754653200000|2025-08-08 11:40:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1563
1754653500000|2025-08-08 11:45:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|2146
1754653800000|2025-08-08 11:50:00|10889.7|10887.7|10888.1|10886.1|10890.5|10888.5|10888.1|10886.1|1248
1754654100000|2025-08-08 11:55:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|3414
1754654400000|2025-08-08 12:00:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|6144
1754654700000|2025-08-08 12:05:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|3535
1754655000000|2025-08-08 12:10:00|10887.7|10885.7|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|2868
1754655300000|2025-08-08 12:15:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1481
1754655600000|2025-08-08 12:20:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|2907
1754655900000|2025-08-08 12:25:00|10885|10883|10886.5|10884.5|10887.3|10885.3|10885|10883|1990
1754656200000|2025-08-08 12:30:00|10887.3|10885.3|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|6841
1754656500000|2025-08-08 12:35:00|10886.9|10884.9|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|1614
1754656800000|2025-08-08 12:40:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|1472
1754657100000|2025-08-08 12:45:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|1326
1754657400000|2025-08-08 12:50:00|10885.8|10883.8|10884.2|10882.2|10885.8|10883.8|10883.4|10881.4|6299
1754657700000|2025-08-08 12:55:00|10883.4|10881.4|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|6053
1754658000000|2025-08-08 13:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|2578
1754658300000|2025-08-08 13:05:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|3378
1754658600000|2025-08-08 13:10:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|5054
1754658900000|2025-08-08 13:15:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1388
1754659200000|2025-08-08 13:20:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|3286
1754659500000|2025-08-08 13:25:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|1666
1754659800000|2025-08-08 13:30:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|4632
1754660100000|2025-08-08 13:35:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|4210
1754660400000|2025-08-08 13:40:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|4539
1754660700000|2025-08-08 13:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878|10876|4179
1754661000000|2025-08-08 13:50:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|2693
1754661300000|2025-08-08 13:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|3533
1754661600000|2025-08-08 14:00:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1786
1754661900000|2025-08-08 14:05:00|10878|10876|10879.5|10877.5|10880.3|10878.3|10877.2|10875.2|6246
1754662200000|2025-08-08 14:10:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|2282
1754662500000|2025-08-08 14:15:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2172
1754662800000|2025-08-08 14:20:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|2497
1754663100000|2025-08-08 14:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1382
1754663400000|2025-08-08 14:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|3079
1754663700000|2025-08-08 14:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|2577
1754664000000|2025-08-08 14:40:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1026
1754664300000|2025-08-08 14:45:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|3578
1754664600000|2025-08-08 14:50:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|4427
1754664900000|2025-08-08 14:55:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|1445
1754665200000|2025-08-08 15:00:00|||||||||301
1754665500000|2025-08-08 15:05:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2282
1754665800000|2025-08-08 15:10:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|451
1754666100000|2025-08-08 15:15:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1360
1754666400000|2025-08-08 15:20:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1868
1754666700000|2025-08-08 15:25:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|2243
1754667000000|2025-08-08 15:30:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|2902
1754667300000|2025-08-08 15:35:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|3950
1754667600000|2025-08-08 15:40:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2783
1754667900000|2025-08-08 15:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|2141
1754668200000|2025-08-08 15:50:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|4164
1754668500000|2025-08-08 15:55:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|2707
1754668800000|2025-08-08 16:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|3778
1754669100000|2025-08-08 16:05:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|1058
1754669400000|2025-08-08 16:10:00|10873.7|10871.7|10872.5|10870.5|10874|10872|10872.5|10870.5|6686
1754669700000|2025-08-08 16:15:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|4374
1754670000000|2025-08-08 16:20:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|3111
1754670300000|2025-08-08 16:25:00|||||||||283
1754670600000|2025-08-08 16:30:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|3824
1754670900000|2025-08-08 16:35:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|272
1754671200000|2025-08-08 16:40:00|||||||||216
1754671500000|2025-08-08 16:45:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1594
1754671800000|2025-08-08 16:50:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|2186
1754672100000|2025-08-08 16:55:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1703
1754672400000|2025-08-08 17:00:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1950
1754672700000|2025-08-08 17:05:00|||||||||158
1754673000000|2025-08-08 17:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|1769
1754673300000|2025-08-08 17:15:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1498
1754673600000|2025-08-08 17:20:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|2144
1754673900000|2025-08-08 17:25:00|||||||||403
1754674200000|2025-08-08 17:30:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|3197
1754674500000|2025-08-08 17:35:00|||||||||917
1754674800000|2025-08-08 17:40:00|||||||||593
1754675100000|2025-08-08 17:45:00|||||||||1040
1754675400000|2025-08-08 17:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|2738
1754675700000|2025-08-08 17:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|790
1754676000000|2025-08-08 18:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|861
1754676300000|2025-08-08 18:05:00|||||||||318
1754676600000|2025-08-08 18:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|1090
1754676900000|2025-08-08 18:15:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2140
1754677200000|2025-08-08 18:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|2582
1754677500000|2025-08-08 18:25:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|3621
1754677800000|2025-08-08 18:30:00|||||||||1945
1754678100000|2025-08-08 18:35:00|||||||||1075
1754678400000|2025-08-08 18:40:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|2028
1754678700000|2025-08-08 18:45:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|6108
1754679000000|2025-08-08 18:50:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|898
1754679300000|2025-08-08 18:55:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|8580
1754679600000|2025-08-08 19:00:00|10876.4|10874.4|10873.3|10871.3|10876.4|10874.4|10873.3|10871.3|6496
1754679900000|2025-08-08 19:05:00|10874|10872|10874|10872|10874|10872|10874|10872|544
1754680200000|2025-08-08 19:10:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|2238
1754680500000|2025-08-08 19:15:00|10874|10872|10874|10872|10874|10872|10874|10872|540
1754680800000|2025-08-08 19:20:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|4549
1754681100000|2025-08-08 19:25:00|||||||||1136
1754681400000|2025-08-08 19:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|5530
1754681700000|2025-08-08 19:35:00|||||||||284
1754682000000|2025-08-08 19:40:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|1487
1754682300000|2025-08-08 19:45:00|||||||||1704
1754682600000|2025-08-08 19:50:00|10875.2|10873.2|10874|10872|10875.2|10873.2|10874|10872|9999
1754682900000|2025-08-08 19:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|5795
1754683200000|2025-08-08 20:00:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|2273
1754683500000|2025-08-08 20:05:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|266
1754683800000|2025-08-08 20:10:00|||||||||626
1754684100000|2025-08-08 20:15:00|||||||||850
1754684400000|2025-08-08 20:20:00|||||||||1245
1754684700000|2025-08-08 20:25:00|10874|10872|10874|10872|10874|10872|10874|10872|2587
1754685000000|2025-08-08 20:30:00|||||||||448
1754685300000|2025-08-08 20:35:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1392
1754685600000|2025-08-08 20:40:00|||||||||169
1754685900000|2025-08-08 20:45:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|3215
1754686200000|2025-08-08 20:50:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1664
1754686500000|2025-08-08 20:55:00|||||||||1108
1754863200000|2025-08-10 22:00:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10871.7|10869.7|1001
1754863500000|2025-08-10 22:05:00|||||||||1
1754863800000|2025-08-10 22:10:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|235
1754864100000|2025-08-10 22:15:00|10874|10872|10874|10872|10874|10872|10874|10872|274
1754864400000|2025-08-10 22:20:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|96
1754864700000|2025-08-10 22:25:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|99
1754865000000|2025-08-10 22:30:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|363
1754865600000|2025-08-10 22:40:00|||||||||8
1754865900000|2025-08-10 22:45:00|||||||||4
1754866500000|2025-08-10 22:55:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|116
1754866800000|2025-08-10 23:00:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|91
1754867100000|2025-08-10 23:05:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|406
1754867400000|2025-08-10 23:10:00|10874|10872|10874|10872|10874|10872|10874|10872|32
1754867700000|2025-08-10 23:15:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|128
1754868000000|2025-08-10 23:20:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|136
1754868600000|2025-08-10 23:30:00|||||||||67
1754868900000|2025-08-10 23:35:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|7
1754869500000|2025-08-10 23:45:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|203
1754869800000|2025-08-10 23:50:00|||||||||4
1754870100000|2025-08-10 23:55:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876|10874|1049
1754870400000|2025-08-11 00:00:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|973
1754870700000|2025-08-11 00:05:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|142
1754871000000|2025-08-11 00:10:00|||||||||11
1754871300000|2025-08-11 00:15:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|156
1754871600000|2025-08-11 00:20:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|35
1754871900000|2025-08-11 00:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|53
1754872200000|2025-08-11 00:30:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|76
1754872500000|2025-08-11 00:35:00|||||||||65
1754872800000|2025-08-11 00:40:00|||||||||1
1754873400000|2025-08-11 00:50:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876|10874|182
1754873700000|2025-08-11 00:55:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|82
1754874000000|2025-08-11 01:00:00|10875.6|10873.6|10875.6|10873.6|10876|10874|10875.6|10873.6|26
1754874300000|2025-08-11 01:05:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|145
1754874600000|2025-08-11 01:10:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|14
1754874900000|2025-08-11 01:15:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|58
1754875500000|2025-08-11 01:25:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|60
1754875800000|2025-08-11 01:30:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|105
1754876100000|2025-08-11 01:35:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|249
1754876400000|2025-08-11 01:40:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|219
1754876700000|2025-08-11 01:45:00|||||||||128
1754877000000|2025-08-11 01:50:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|119
1754877300000|2025-08-11 01:55:00|||||||||4
1754877900000|2025-08-11 02:05:00|||||||||309
1754878500000|2025-08-11 02:15:00|||||||||10
1754878800000|2025-08-11 02:20:00|||||||||19
1754879100000|2025-08-11 02:25:00|||||||||4
1754879400000|2025-08-11 02:30:00|||||||||1
1754879700000|2025-08-11 02:35:00|||||||||21
1754880000000|2025-08-11 02:40:00|||||||||2
1754880600000|2025-08-11 02:50:00|||||||||19
1754880900000|2025-08-11 02:55:00|10878|10876|10878|10876|10878|10876|10878|10876|59
1754881200000|2025-08-11 03:00:00|||||||||7
1754881500000|2025-08-11 03:05:00|||||||||59
1754881800000|2025-08-11 03:10:00|||||||||16
1754882100000|2025-08-11 03:15:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878.3|10876.3|382
1754882400000|2025-08-11 03:20:00|||||||||5
1754882700000|2025-08-11 03:25:00|||||||||162
1754883000000|2025-08-11 03:30:00|||||||||2
1754883300000|2025-08-11 03:35:00|||||||||24
1754883600000|2025-08-11 03:40:00|10878|10876|10878|10876|10878|10876|10878|10876|815
1754883900000|2025-08-11 03:45:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|237
1754884200000|2025-08-11 03:50:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|154
1754884500000|2025-08-11 03:55:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|206
1754884800000|2025-08-11 04:00:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|69
1754885100000|2025-08-11 04:05:00|||||||||24
1754885700000|2025-08-11 04:15:00|||||||||177
1754886300000|2025-08-11 04:25:00|||||||||23
1754886600000|2025-08-11 04:30:00|||||||||1
1754886900000|2025-08-11 04:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|277
1754887500000|2025-08-11 04:45:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|407
1754888100000|2025-08-11 04:55:00|||||||||2
1754888400000|2025-08-11 05:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|306
1754888700000|2025-08-11 05:05:00|||||||||4
1754889000000|2025-08-11 05:10:00|||||||||8
1754889300000|2025-08-11 05:15:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|194
1754889600000|2025-08-11 05:20:00|||||||||1020
1754889900000|2025-08-11 05:25:00|10878|10876|10878|10876|10878|10876|10878|10876|77
1754890200000|2025-08-11 05:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|324
1754890800000|2025-08-11 05:40:00|||||||||27
1754891100000|2025-08-11 05:45:00|||||||||1381
1754891400000|2025-08-11 05:50:00|||||||||201
1754891700000|2025-08-11 05:55:00|||||||||62
1754892000000|2025-08-11 06:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|855
1754892300000|2025-08-11 06:05:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|511
1754892600000|2025-08-11 06:10:00|||||||||329
1754892900000|2025-08-11 06:15:00|||||||||87
1754893200000|2025-08-11 06:20:00|||||||||36
1754893500000|2025-08-11 06:25:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|789
1754893800000|2025-08-11 06:30:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|124
1754894100000|2025-08-11 06:35:00|||||||||489
1754894400000|2025-08-11 06:40:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|763
1754894700000|2025-08-11 06:45:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|167
1754895000000|2025-08-11 06:50:00|||||||||206
1754895300000|2025-08-11 06:55:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1565
1754895600000|2025-08-11 07:00:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|2183
1754895900000|2025-08-11 07:05:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|599
1754896200000|2025-08-11 07:10:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|1734
1754896500000|2025-08-11 07:15:00|10880.3|10878.3|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|563
1754896800000|2025-08-11 07:20:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|934
1754897100000|2025-08-11 07:25:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|490
1754897400000|2025-08-11 07:30:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|1415
1754897700000|2025-08-11 07:35:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|664
1754898000000|2025-08-11 07:40:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|868
1754898300000|2025-08-11 07:45:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|638
1754898600000|2025-08-11 07:50:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|861
1754898900000|2025-08-11 07:55:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|195
1754899200000|2025-08-11 08:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|631
1754899500000|2025-08-11 08:05:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|2122
1754899800000|2025-08-11 08:10:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|459
1754900100000|2025-08-11 08:15:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|743
1754900400000|2025-08-11 08:20:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|297
1754900700000|2025-08-11 08:25:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|181
1754901000000|2025-08-11 08:30:00|||||||||140
1754901300000|2025-08-11 08:35:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|664
1754901600000|2025-08-11 08:40:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1913
1754901900000|2025-08-11 08:45:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|811
1754902200000|2025-08-11 08:50:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|669
1754902500000|2025-08-11 08:55:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|576
1754902800000|2025-08-11 09:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|953
1754903100000|2025-08-11 09:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|452
1754903400000|2025-08-11 09:10:00|||||||||228
1754903700000|2025-08-11 09:15:00|||||||||265
1754904000000|2025-08-11 09:20:00|||||||||315
1754904300000|2025-08-11 09:25:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|515
1754904600000|2025-08-11 09:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|197
1754904900000|2025-08-11 09:35:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|277
1754905200000|2025-08-11 09:40:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|920
1754905500000|2025-08-11 09:45:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|228
1754905800000|2025-08-11 09:50:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|361
1754906100000|2025-08-11 09:55:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|270
1754906400000|2025-08-11 10:00:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1018
1754906700000|2025-08-11 10:05:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1044
1754907000000|2025-08-11 10:10:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|390
1754907300000|2025-08-11 10:15:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|646
1754907600000|2025-08-11 10:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|426
1754907900000|2025-08-11 10:25:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|283
1754908200000|2025-08-11 10:30:00|10879.9|10877.9|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|712
1754908500000|2025-08-11 10:35:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|242
1754908800000|2025-08-11 10:40:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|693
1754909100000|2025-08-11 10:45:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|106
1754909400000|2025-08-11 10:50:00|||||||||41
1754909700000|2025-08-11 10:55:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|524
1754910000000|2025-08-11 11:00:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|225
1754910300000|2025-08-11 11:05:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|358
1754910600000|2025-08-11 11:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1486
1754910900000|2025-08-11 11:15:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|3466
1754911200000|2025-08-11 11:20:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|5368
1754911500000|2025-08-11 11:25:00|10876.8|10874.8|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|798
1754911800000|2025-08-11 11:30:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|276
1754912100000|2025-08-11 11:35:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|514
1754912400000|2025-08-11 11:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|2338
1754912700000|2025-08-11 11:45:00|||||||||1626
1754913000000|2025-08-11 11:50:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|1490
1754913300000|2025-08-11 11:55:00|10878|10876|10878|10876|10878|10876|10878|10876|598
1754913600000|2025-08-11 12:00:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1213
1754913900000|2025-08-11 12:05:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|3160
1754914200000|2025-08-11 12:10:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10874.8|10872.8|1009
1754914500000|2025-08-11 12:15:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|552
1754914800000|2025-08-11 12:20:00|10876.4|10874.4|10880.3|10878.3|10880.3|10878.3|10876.4|10874.4|2324
1754915100000|2025-08-11 12:25:00|10879.5|10877.5|10876.4|10874.4|10880.3|10878.3|10875.6|10873.6|5233
1754915400000|2025-08-11 12:30:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1753
1754915700000|2025-08-11 12:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874|10872|2374
1754916000000|2025-08-11 12:40:00|10876.4|10874.4|10877.2|10875.2|10878.7|10876.7|10875.6|10873.6|2071
1754916300000|2025-08-11 12:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2589
1754916600000|2025-08-11 12:50:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|1228
1754916900000|2025-08-11 12:55:00|||||||||533
1754917200000|2025-08-11 13:00:00|10875.6|10873.6|10878|10876|10878|10876|10875.6|10873.6|3390
1754917500000|2025-08-11 13:05:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|4275
1754917800000|2025-08-11 13:10:00|10878|10876|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1916
1754918100000|2025-08-11 13:15:00|10876.4|10874.4|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|1228
1754918400000|2025-08-11 13:20:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|4390
1754918700000|2025-08-11 13:25:00|10873.3|10871.3|10874.8|10872.8|10875.6|10873.6|10873.3|10871.3|1800
1754919000000|2025-08-11 13:30:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|4320
1754919300000|2025-08-11 13:35:00|10874|10872|10870.9|10868.9|10874|10872|10870.9|10868.9|1546
1754919600000|2025-08-11 13:40:00|10870.1|10868.1|10873.3|10871.3|10873.3|10871.3|10870.1|10868.1|5658
1754919900000|2025-08-11 13:45:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|2193
1754920200000|2025-08-11 13:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|1604
1754920500000|2025-08-11 13:55:00|10873.3|10871.3|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|2300
1754920800000|2025-08-11 14:00:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|3710
1754921100000|2025-08-11 14:05:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10870.9|10868.9|1953
1754921400000|2025-08-11 14:10:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|2165
1754921700000|2025-08-11 14:15:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|2240
1754922000000|2025-08-11 14:20:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|1853
1754922300000|2025-08-11 14:25:00|10874.8|10872.8|10874|10872|10875.6|10873.6|10874|10872|878
1754922600000|2025-08-11 14:30:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|2565
1754922900000|2025-08-11 14:35:00|10874|10872|10875.6|10873.6|10876.4|10874.4|10874|10872|3169
1754923200000|2025-08-11 14:40:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|2506
1754923500000|2025-08-11 14:45:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1087
1754923800000|2025-08-11 14:50:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2299
1754924100000|2025-08-11 14:55:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874|10872|1539
1754924400000|2025-08-11 15:00:00|10874|10872|10875.6|10873.6|10877.2|10875.2|10874|10872|5331
1754924700000|2025-08-11 15:05:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|5635
1754925000000|2025-08-11 15:10:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10874.8|10872.8|2631
1754925300000|2025-08-11 15:15:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1061
1754925600000|2025-08-11 15:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2514
1754925900000|2025-08-11 15:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|720
1754926200000|2025-08-11 15:30:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|1640
1754926500000|2025-08-11 15:35:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1068
1754926800000|2025-08-11 15:40:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1728
1754927100000|2025-08-11 15:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1624
1754927400000|2025-08-11 15:50:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1623
1754927700000|2025-08-11 15:55:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|923
1754928000000|2025-08-11 16:00:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|961
1754928300000|2025-08-11 16:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|3307
1754928600000|2025-08-11 16:10:00|||||||||370
1754928900000|2025-08-11 16:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|4635
1754929200000|2025-08-11 16:20:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|416
1754929500000|2025-08-11 16:25:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|2432
1754929800000|2025-08-11 16:30:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1623
1754930100000|2025-08-11 16:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1960
1754930400000|2025-08-11 16:40:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1251
1754930700000|2025-08-11 16:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1715
1754931000000|2025-08-11 16:50:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|624
1754931300000|2025-08-11 16:55:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|454
1754931600000|2025-08-11 17:00:00|||||||||510
1754931900000|2025-08-11 17:05:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1168
1754932200000|2025-08-11 17:10:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|2340
1754932500000|2025-08-11 17:15:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2314
1754932800000|2025-08-11 17:20:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|2044
1754933100000|2025-08-11 17:25:00|||||||||872
1754933400000|2025-08-11 17:30:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2158
1754933700000|2025-08-11 17:35:00|||||||||187
1754934000000|2025-08-11 17:40:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|1299
1754934300000|2025-08-11 17:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|3633
1754934600000|2025-08-11 17:50:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|299
1754934900000|2025-08-11 17:55:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1117
1754935200000|2025-08-11 18:00:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|3227
1754935500000|2025-08-11 18:05:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|955
1754935800000|2025-08-11 18:10:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|894
1754936100000|2025-08-11 18:15:00|||||||||1136
1754936400000|2025-08-11 18:20:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|624
1754936700000|2025-08-11 18:25:00|10878|10876|10878|10876|10878|10876|10878|10876|774
1754937000000|2025-08-11 18:30:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2559
1754937300000|2025-08-11 18:35:00|||||||||391
1754937600000|2025-08-11 18:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|1165
1754937900000|2025-08-11 18:45:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1461
1754938200000|2025-08-11 18:50:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1156
1754938500000|2025-08-11 18:55:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|3469
1754938800000|2025-08-11 19:00:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|2113
1754939100000|2025-08-11 19:05:00|10874|10872|10874|10872|10874|10872|10874|10872|1292
1754939400000|2025-08-11 19:10:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|2065
1754939700000|2025-08-11 19:15:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|4276
1754940000000|2025-08-11 19:20:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|2794
1754940300000|2025-08-11 19:25:00|||||||||305
1754940600000|2025-08-11 19:30:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|2380
1754940900000|2025-08-11 19:35:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874|10872|4678
1754941200000|2025-08-11 19:40:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|3612
1754941500000|2025-08-11 19:45:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|381
1754941800000|2025-08-11 19:50:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|970
1754942100000|2025-08-11 19:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|4292
1754942400000|2025-08-11 20:00:00|10874|10872|10872.5|10870.5|10874|10872|10871.7|10869.7|2239
1754942700000|2025-08-11 20:05:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|3345
1754943000000|2025-08-11 20:10:00|||||||||192
1754943300000|2025-08-11 20:15:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|485
1754943600000|2025-08-11 20:20:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|1191
1754943900000|2025-08-11 20:25:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|1190
1754944200000|2025-08-11 20:30:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1991
1754944500000|2025-08-11 20:35:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|523
1754944800000|2025-08-11 20:40:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|2358
1754945100000|2025-08-11 20:45:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1763
1754945400000|2025-08-11 20:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|1541
1754945700000|2025-08-11 20:55:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|2572
1754949600000|2025-08-11 22:00:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|243
1754949900000|2025-08-11 22:05:00|||||||||11
1754950200000|2025-08-11 22:10:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|213
1754950500000|2025-08-11 22:15:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|238
1754950800000|2025-08-11 22:20:00|||||||||58
1754951100000|2025-08-11 22:25:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|193
1754951400000|2025-08-11 22:30:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.5|10868.5|15
1754952300000|2025-08-11 22:45:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|69
1754952600000|2025-08-11 22:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|59
1754952900000|2025-08-11 22:55:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|71
1754953200000|2025-08-11 23:00:00|||||||||2
1754953500000|2025-08-11 23:05:00|||||||||1
1754953800000|2025-08-11 23:10:00|||||||||187
1754954100000|2025-08-11 23:15:00|||||||||2
1754954400000|2025-08-11 23:20:00|||||||||3
1754954700000|2025-08-11 23:25:00|||||||||5
1754955000000|2025-08-11 23:30:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|413
1754955300000|2025-08-11 23:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|98
1754955600000|2025-08-11 23:40:00|||||||||525
1754955900000|2025-08-11 23:45:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|96
1754956200000|2025-08-11 23:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|344
1754956500000|2025-08-11 23:55:00|||||||||218
1754956800000|2025-08-12 00:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|273
1754957100000|2025-08-12 00:05:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|470
1754957400000|2025-08-12 00:10:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|318
1754957700000|2025-08-12 00:15:00|10869.4|10867.4|10867|10865|10869.4|10867.4|10867|10865|1086
1754958000000|2025-08-12 00:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|227
1754958300000|2025-08-12 00:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2611
1754958600000|2025-08-12 00:30:00|10868.6|10866.6|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|607
1754958900000|2025-08-12 00:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|123
1754959200000|2025-08-12 00:40:00|||||||||69
1754959500000|2025-08-12 00:45:00|||||||||49
1754959800000|2025-08-12 00:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|578
1754960100000|2025-08-12 00:55:00|||||||||57
1754960400000|2025-08-12 01:00:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|616
1754960700000|2025-08-12 01:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|144
1754961000000|2025-08-12 01:10:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|91
1754961300000|2025-08-12 01:15:00|||||||||54
1754961600000|2025-08-12 01:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|740
1754961900000|2025-08-12 01:25:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|532
1754962200000|2025-08-12 01:30:00|||||||||128
1754962500000|2025-08-12 01:35:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|405
1754962800000|2025-08-12 01:40:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|693
1754963100000|2025-08-12 01:45:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|308
1754963400000|2025-08-12 01:50:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|270
1754963700000|2025-08-12 01:55:00|||||||||392
1754964000000|2025-08-12 02:00:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|350
1754964300000|2025-08-12 02:05:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|515
1754964600000|2025-08-12 02:10:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|704
1754964900000|2025-08-12 02:15:00|||||||||5
1754965200000|2025-08-12 02:20:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|510
1754965500000|2025-08-12 02:25:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|449
1754965800000|2025-08-12 02:30:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|580
1754966100000|2025-08-12 02:35:00|||||||||8
1754966400000|2025-08-12 02:40:00|||||||||1
1754966700000|2025-08-12 02:45:00|||||||||319
1754967000000|2025-08-12 02:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|325
1754967300000|2025-08-12 02:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|72
1754967600000|2025-08-12 03:00:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|42
1754968200000|2025-08-12 03:10:00|||||||||2
1754968500000|2025-08-12 03:15:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|97
1754968800000|2025-08-12 03:20:00|||||||||1193
1754969100000|2025-08-12 03:25:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|361
1754969700000|2025-08-12 03:35:00|||||||||317
1754970000000|2025-08-12 03:40:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|553
1754970300000|2025-08-12 03:45:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|893
1754970600000|2025-08-12 03:50:00|||||||||904
1754970900000|2025-08-12 03:55:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|489
1754971200000|2025-08-12 04:00:00|||||||||9
1754971500000|2025-08-12 04:05:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|205
1754971800000|2025-08-12 04:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|247
1754972100000|2025-08-12 04:15:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|159
1754972400000|2025-08-12 04:20:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|108
1754972700000|2025-08-12 04:25:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|254
1754973000000|2025-08-12 04:30:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|567
1754973300000|2025-08-12 04:35:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|856
1754973600000|2025-08-12 04:40:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.5|10868.5|163
1754973900000|2025-08-12 04:45:00|10870.5|10868.5|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|443
1754974200000|2025-08-12 04:50:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|30
1754974500000|2025-08-12 04:55:00|||||||||40
1754974800000|2025-08-12 05:00:00|10871.7|10869.7|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|1086
1754975100000|2025-08-12 05:05:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|613
1754975400000|2025-08-12 05:10:00|||||||||11
1754975700000|2025-08-12 05:15:00|||||||||483
1754976000000|2025-08-12 05:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|333
1754976300000|2025-08-12 05:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|314
1754976600000|2025-08-12 05:30:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|173
1754976900000|2025-08-12 05:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|348
1754977200000|2025-08-12 05:40:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|147
1754977500000|2025-08-12 05:45:00|||||||||103
1754977800000|2025-08-12 05:50:00|||||||||3
1754978100000|2025-08-12 05:55:00|10873.3|10871.3|10872.9|10870.9|10873.3|10871.3|10872.5|10870.5|470
1754978400000|2025-08-12 06:00:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|536
1754978700000|2025-08-12 06:05:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|359
1754979000000|2025-08-12 06:10:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|1470
1754979300000|2025-08-12 06:15:00|||||||||480
1754979600000|2025-08-12 06:20:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|460
1754979900000|2025-08-12 06:25:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|939
1754980200000|2025-08-12 06:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1395
1754980500000|2025-08-12 06:35:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|334
1754980800000|2025-08-12 06:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|558
1754981100000|2025-08-12 06:45:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|188
1754981400000|2025-08-12 06:50:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|792
1754981700000|2025-08-12 06:55:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|1707
1754982000000|2025-08-12 07:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1933
1754982300000|2025-08-12 07:05:00|10870.9|10868.9|10869.4|10867.4|10870.9|10868.9|10869.4|10867.4|85
1754982600000|2025-08-12 07:10:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1094
1754982900000|2025-08-12 07:15:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|676
1754983200000|2025-08-12 07:20:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10869.4|10867.4|1006
1754983500000|2025-08-12 07:25:00|10871.3|10869.3|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|1386
1754983800000|2025-08-12 07:30:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1038
1754984100000|2025-08-12 07:35:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|107
1754984400000|2025-08-12 07:40:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|369
1754984700000|2025-08-12 07:45:00|||||||||1114
1754985000000|2025-08-12 07:50:00|10874|10872|10874|10872|10874|10872|10874|10872|558
1754985300000|2025-08-12 07:55:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1173
1754985600000|2025-08-12 08:00:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|824
1754985900000|2025-08-12 08:05:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1352
1754986200000|2025-08-12 08:10:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|2495
1754986500000|2025-08-12 08:15:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|762
1754986800000|2025-08-12 08:20:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|847
1754987100000|2025-08-12 08:25:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|360
1754987400000|2025-08-12 08:30:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|645
1754987700000|2025-08-12 08:35:00|||||||||27
1754988000000|2025-08-12 08:40:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|1622
1754988300000|2025-08-12 08:45:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|1605
1754988600000|2025-08-12 08:50:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|764
1754988900000|2025-08-12 08:55:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|258
1754989200000|2025-08-12 09:00:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|325
1754989500000|2025-08-12 09:05:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|194
1754989800000|2025-08-12 09:10:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|550
1754990100000|2025-08-12 09:15:00|||||||||1071
1754990400000|2025-08-12 09:20:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1265
1754990700000|2025-08-12 09:25:00|||||||||74
1754991000000|2025-08-12 09:30:00|10873.3|10871.3|10874|10872|10874|10872|10872.5|10870.5|1715
1754991300000|2025-08-12 09:35:00|||||||||137
1754991600000|2025-08-12 09:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|887
1754991900000|2025-08-12 09:45:00|||||||||618
1754992200000|2025-08-12 09:50:00|10874|10872|10874|10872|10874|10872|10874|10872|230
1754992500000|2025-08-12 09:55:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|598
1754992800000|2025-08-12 10:00:00|10872.9|10870.9|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1603
1754993100000|2025-08-12 10:05:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|2066
1754993400000|2025-08-12 10:10:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1383
1754993700000|2025-08-12 10:15:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|612
1754994000000|2025-08-12 10:20:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|547
1754994300000|2025-08-12 10:25:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|1990
1754994600000|2025-08-12 10:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1261
1754994900000|2025-08-12 10:35:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|832
1754995200000|2025-08-12 10:40:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|951
1754995500000|2025-08-12 10:45:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|656
1754995800000|2025-08-12 10:50:00|10869.4|10867.4|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|618
1754996100000|2025-08-12 10:55:00|10870.9|10868.9|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|952
1754996400000|2025-08-12 11:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|1547
1754996700000|2025-08-12 11:05:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|702
1754997000000|2025-08-12 11:10:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1909
1754997300000|2025-08-12 11:15:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1857
1754997600000|2025-08-12 11:20:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1547
1754997900000|2025-08-12 11:25:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|2267
1754998200000|2025-08-12 11:30:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1420
1754998500000|2025-08-12 11:35:00|10867.8|10865.8|10870.1|10868.1|10870.1|10868.1|10867.8|10865.8|4293
1754998800000|2025-08-12 11:40:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|997
1754999100000|2025-08-12 11:45:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|927
1754999400000|2025-08-12 11:50:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|3311
1754999700000|2025-08-12 11:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|4175
1755000000000|2025-08-12 12:00:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|2661
1755000300000|2025-08-12 12:05:00|10868.6|10866.6|10867.8|10865.8|10870.1|10868.1|10867.8|10865.8|3799
1755000600000|2025-08-12 12:10:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|3751
1755000900000|2025-08-12 12:15:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|2910
1755001200000|2025-08-12 12:20:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10867|10865|4834
1755001500000|2025-08-12 12:25:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867|10865|4728
1755001800000|2025-08-12 12:30:00|10869|10867|10885|10883|10897.9|10895.9|10869|10867|29129
1755002100000|2025-08-12 12:35:00|10885.8|10883.8|10883.4|10881.4|10887.3|10885.3|10878.7|10876.7|24772
1755002400000|2025-08-12 12:40:00|10884.2|10882.2|10885.8|10883.8|10891.2|10889.2|10884.2|10882.2|12400
1755002700000|2025-08-12 12:45:00|10886.5|10884.5|10888.1|10886.1|10889.7|10887.7|10885|10883|11077
1755003000000|2025-08-12 12:50:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10882.6|10880.6|8869
1755003300000|2025-08-12 12:55:00|10888.1|10886.1|10884.2|10882.2|10888.1|10886.1|10883.4|10881.4|16947
1755003600000|2025-08-12 13:00:00|10883.4|10881.4|10882.6|10880.6|10886.5|10884.5|10881.9|10879.9|5808
1755003900000|2025-08-12 13:05:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10878.7|10876.7|12842
1755004200000|2025-08-12 13:10:00|10880.3|10878.3|10876.4|10874.4|10881.1|10879.1|10875.6|10873.6|8521
1755004500000|2025-08-12 13:15:00|10877.2|10875.2|10876.4|10874.4|10879.5|10877.5|10875.6|10873.6|6247
1755004800000|2025-08-12 13:20:00|10875.6|10873.6|10871.7|10869.7|10875.6|10873.6|10870.9|10868.9|9238
1755005100000|2025-08-12 13:25:00|10872.5|10870.5|10869.4|10867.4|10872.5|10870.5|10868.6|10866.6|7881
1755005400000|2025-08-12 13:30:00|10868.6|10866.6|10870.9|10868.9|10873.3|10871.3|10868.6|10866.6|9612
1755005700000|2025-08-12 13:35:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|6957
1755006000000|2025-08-12 13:40:00|10871.7|10869.7|10873.3|10871.3|10874.8|10872.8|10870.1|10868.1|7617
1755006300000|2025-08-12 13:45:00|10872.5|10870.5|10870.9|10868.9|10874|10872|10869.4|10867.4|9736
1755006600000|2025-08-12 13:50:00|10870.1|10868.1|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|7726
1755006900000|2025-08-12 13:55:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|4391
1755007200000|2025-08-12 14:00:00|10870.1|10868.1|10873.3|10871.3|10873.3|10871.3|10869.4|10867.4|5175
1755007500000|2025-08-12 14:05:00|10872.5|10870.5|10870.1|10868.1|10873.3|10871.3|10870.1|10868.1|3632
1755007800000|2025-08-12 14:10:00|10870.9|10868.9|10867.8|10865.8|10870.9|10868.9|10867.8|10865.8|3528
1755008100000|2025-08-12 14:15:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867|10865|3910
1755008400000|2025-08-12 14:20:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10867.8|10865.8|6564
1755008700000|2025-08-12 14:25:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10867.8|10865.8|3821
1755009000000|2025-08-12 14:30:00|10870.9|10868.9|10873.3|10871.3|10873.3|10871.3|10870.1|10868.1|5618
1755009300000|2025-08-12 14:35:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|2097
1755009600000|2025-08-12 14:40:00|10874|10872|10877.2|10875.2|10878|10876|10873.3|10871.3|5515
1755009900000|2025-08-12 14:45:00|10876.4|10874.4|10876.4|10874.4|10878|10876|10875.6|10873.6|4295
1755010200000|2025-08-12 14:50:00|10875.6|10873.6|10877.2|10875.2|10878|10876|10875.6|10873.6|2059
1755010500000|2025-08-12 14:55:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10876.4|10874.4|4312
1755010800000|2025-08-12 15:00:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2385
1755011100000|2025-08-12 15:05:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10875.6|10873.6|1786
1755011400000|2025-08-12 15:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1740
1755011700000|2025-08-12 15:15:00|10876.8|10874.8|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|2794
1755012000000|2025-08-12 15:20:00|10875.6|10873.6|10876.4|10874.4|10877.2|10875.2|10875.2|10873.2|1107
1755012300000|2025-08-12 15:25:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10876.4|10874.4|3866
1755012600000|2025-08-12 15:30:00|10879.5|10877.5|10878.7|10876.7|10881.1|10879.1|10878|10876|4958
1755012900000|2025-08-12 15:35:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10877.2|10875.2|3861
1755013200000|2025-08-12 15:40:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878|10876|3569
1755013500000|2025-08-12 15:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|4727
1755013800000|2025-08-12 15:50:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1872
1755014100000|2025-08-12 15:55:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10877.2|10875.2|1460
1755014400000|2025-08-12 16:00:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1479
1755014700000|2025-08-12 16:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874|10872|4675
1755015000000|2025-08-12 16:10:00|10874.8|10872.8|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1518
1755015300000|2025-08-12 16:15:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2618
1755015600000|2025-08-12 16:20:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|4674
1755015900000|2025-08-12 16:25:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1980
1755016200000|2025-08-12 16:30:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|2152
1755016500000|2025-08-12 16:35:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878|10876|1158
1755016800000|2025-08-12 16:40:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|590
1755017100000|2025-08-12 16:45:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|1094
1755017400000|2025-08-12 16:50:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1926
1755017700000|2025-08-12 16:55:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1790
1755018000000|2025-08-12 17:00:00|10878|10876|10878|10876|10878|10876|10875.6|10873.6|3322
1755018300000|2025-08-12 17:05:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|589
1755018600000|2025-08-12 17:10:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|3187
1755018900000|2025-08-12 17:15:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1391
1755019200000|2025-08-12 17:20:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|5103
1755019500000|2025-08-12 17:25:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|3735
1755019800000|2025-08-12 17:30:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|2945
1755020100000|2025-08-12 17:35:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|1625
1755020400000|2025-08-12 17:40:00|10879.1|10877.1|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|2733
1755020700000|2025-08-12 17:45:00|||||||||395
1755021000000|2025-08-12 17:50:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|371
1755021300000|2025-08-12 17:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1634
1755021600000|2025-08-12 18:00:00|||||||||1352
1755021900000|2025-08-12 18:05:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|3451
1755022200000|2025-08-12 18:10:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|2036
1755022500000|2025-08-12 18:15:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1160
1755022800000|2025-08-12 18:20:00|||||||||277
1755023100000|2025-08-12 18:25:00|10878|10876|10878|10876|10878|10876|10878|10876|551
1755023400000|2025-08-12 18:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1833
1755023700000|2025-08-12 18:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|957
1755024000000|2025-08-12 18:40:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|1223
1755024300000|2025-08-12 18:45:00|||||||||210
1755024600000|2025-08-12 18:50:00|10878|10876|10878|10876|10878|10876|10878|10876|1068
1755024900000|2025-08-12 18:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|5063
1755025200000|2025-08-12 19:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1468
1755025500000|2025-08-12 19:05:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|1034
1755025800000|2025-08-12 19:10:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|3773
1755026100000|2025-08-12 19:15:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|973
1755026400000|2025-08-12 19:20:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1348
1755026700000|2025-08-12 19:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1025
1755027000000|2025-08-12 19:30:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|3477
1755027300000|2025-08-12 19:35:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|1652
1755027600000|2025-08-12 19:40:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1945
1755027900000|2025-08-12 19:45:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878|10876|4999
1755028200000|2025-08-12 19:50:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|2446
1755028500000|2025-08-12 19:55:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|4927
1755028800000|2025-08-12 20:00:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|5772
1755029100000|2025-08-12 20:05:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|623
1755029400000|2025-08-12 20:10:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1114
1755029700000|2025-08-12 20:15:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2388
1755030000000|2025-08-12 20:20:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|3188
1755030300000|2025-08-12 20:25:00|||||||||974
1755030600000|2025-08-12 20:30:00|||||||||262
1755030900000|2025-08-12 20:35:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|1664
1755031200000|2025-08-12 20:40:00|||||||||201
1755031500000|2025-08-12 20:45:00|||||||||1107
1755031800000|2025-08-12 20:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|498
1755032100000|2025-08-12 20:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|2418
1755036000000|2025-08-12 22:00:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|396
1755036300000|2025-08-12 22:05:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|639
1755036900000|2025-08-12 22:15:00|||||||||10
1755037200000|2025-08-12 22:20:00|||||||||1
1755037800000|2025-08-12 22:30:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|314
1755038100000|2025-08-12 22:35:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.9|10877.9|49
1755038400000|2025-08-12 22:40:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|89
1755038700000|2025-08-12 22:45:00|||||||||1
1755039000000|2025-08-12 22:50:00|||||||||1
1755039600000|2025-08-12 23:00:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|810
1755039900000|2025-08-12 23:05:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|22
1755040200000|2025-08-12 23:10:00|10878|10876|10878|10876|10878|10876|10878|10876|22
1755040800000|2025-08-12 23:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|415
1755041100000|2025-08-12 23:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|141
1755041400000|2025-08-12 23:30:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|67
1755041700000|2025-08-12 23:35:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|101
1755042000000|2025-08-12 23:40:00|||||||||26
1755042300000|2025-08-12 23:45:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|538
1755042600000|2025-08-12 23:50:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10876.4|10874.4|928
1755042900000|2025-08-12 23:55:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|148
1755043200000|2025-08-13 00:00:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|152
1755043500000|2025-08-13 00:05:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|204
1755043800000|2025-08-13 00:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|200
1755044100000|2025-08-13 00:15:00|10874.8|10872.8|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|598
1755044400000|2025-08-13 00:20:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|186
1755044700000|2025-08-13 00:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|805
1755045000000|2025-08-13 00:30:00|10874.4|10872.4|10874|10872|10874.8|10872.8|10874|10872|892
1755045300000|2025-08-13 00:35:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|596
1755045600000|2025-08-13 00:40:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|860
1755045900000|2025-08-13 00:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|195
1755046200000|2025-08-13 00:50:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|269
1755046500000|2025-08-13 00:55:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|66
1755046800000|2025-08-13 01:00:00|||||||||7
1755047100000|2025-08-13 01:05:00|||||||||48
1755047400000|2025-08-13 01:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|589
1755047700000|2025-08-13 01:15:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|232
1755048000000|2025-08-13 01:20:00|||||||||52
1755048300000|2025-08-13 01:25:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|499
1755048600000|2025-08-13 01:30:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|924
1755048900000|2025-08-13 01:35:00|||||||||73
1755049200000|2025-08-13 01:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|441
1755049500000|2025-08-13 01:45:00|10878|10876|10878|10876|10878|10876|10878|10876|38
1755049800000|2025-08-13 01:50:00|||||||||95
1755050100000|2025-08-13 01:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|54
1755050400000|2025-08-13 02:00:00|10878|10876|10878|10876|10878|10876|10878|10876|185
1755050700000|2025-08-13 02:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|665
1755051000000|2025-08-13 02:10:00|||||||||52
1755051300000|2025-08-13 02:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|652
1755051600000|2025-08-13 02:20:00|||||||||57
1755051900000|2025-08-13 02:25:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|514
1755052200000|2025-08-13 02:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|262
1755052500000|2025-08-13 02:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|255
1755052800000|2025-08-13 02:40:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|202
1755053100000|2025-08-13 02:45:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|84
1755053400000|2025-08-13 02:50:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|628
1755053700000|2025-08-13 02:55:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|467
1755054000000|2025-08-13 03:00:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|529
1755054300000|2025-08-13 03:05:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|205
1755054600000|2025-08-13 03:10:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|219
1755054900000|2025-08-13 03:15:00|||||||||55
1755055200000|2025-08-13 03:20:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|290
1755055500000|2025-08-13 03:25:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|113
1755055800000|2025-08-13 03:30:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|142
1755056100000|2025-08-13 03:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|815
1755056400000|2025-08-13 03:40:00|||||||||164
1755056700000|2025-08-13 03:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|53
1755057000000|2025-08-13 03:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|194
1755057300000|2025-08-13 03:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|103
1755057600000|2025-08-13 04:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|86
1755057900000|2025-08-13 04:05:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|265
1755058200000|2025-08-13 04:10:00|||||||||5
1755058500000|2025-08-13 04:15:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|195
1755058800000|2025-08-13 04:20:00|||||||||14
1755059100000|2025-08-13 04:25:00|10878|10876|10878|10876|10878|10876|10878|10876|219
1755059400000|2025-08-13 04:30:00|||||||||162
1755059700000|2025-08-13 04:35:00|||||||||31
1755060000000|2025-08-13 04:40:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|480
1755060300000|2025-08-13 04:45:00|10878|10876|10878|10876|10878|10876|10878|10876|188
1755060600000|2025-08-13 04:50:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|137
1755060900000|2025-08-13 04:55:00|||||||||8
1755061200000|2025-08-13 05:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|107
1755061500000|2025-08-13 05:05:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|296
1755061800000|2025-08-13 05:10:00|||||||||7
1755062100000|2025-08-13 05:15:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|168
1755062400000|2025-08-13 05:20:00|||||||||7
1755062700000|2025-08-13 05:25:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|187
1755063000000|2025-08-13 05:30:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|644
1755063300000|2025-08-13 05:35:00|||||||||3
1755063600000|2025-08-13 05:40:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|154
1755063900000|2025-08-13 05:45:00|||||||||106
1755064200000|2025-08-13 05:50:00|||||||||17
1755064500000|2025-08-13 05:55:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|484
1755064800000|2025-08-13 06:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1333
1755065100000|2025-08-13 06:05:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|654
1755065400000|2025-08-13 06:10:00|||||||||258
1755065700000|2025-08-13 06:15:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|626
1755066000000|2025-08-13 06:20:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1017
1755066300000|2025-08-13 06:25:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|392
1755066600000|2025-08-13 06:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|902
1755066900000|2025-08-13 06:35:00|||||||||16
1755067200000|2025-08-13 06:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|1863
1755067500000|2025-08-13 06:45:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|1396
1755067800000|2025-08-13 06:50:00|||||||||259
1755068100000|2025-08-13 06:55:00|10885|10883|10885|10883|10885|10883|10884.2|10882.2|584
1755068400000|2025-08-13 07:00:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|333
1755068700000|2025-08-13 07:05:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10884.2|10882.2|1175
1755069000000|2025-08-13 07:10:00|10883.4|10881.4|10888.9|10886.9|10888.9|10886.9|10883.4|10881.4|5660
1755069300000|2025-08-13 07:15:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1820
1755069600000|2025-08-13 07:20:00|||||||||436
1755069900000|2025-08-13 07:25:00|10888.1|10886.1|10886.5|10884.5|10888.1|10886.1|10885.8|10883.8|1081
1755070200000|2025-08-13 07:30:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10886.5|10884.5|1175
1755070500000|2025-08-13 07:35:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|3201
1755070800000|2025-08-13 07:40:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1248
1755071100000|2025-08-13 07:45:00|||||||||160
1755071400000|2025-08-13 07:50:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|690
1755071700000|2025-08-13 07:55:00|||||||||138
1755072000000|2025-08-13 08:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|1086
1755072300000|2025-08-13 08:05:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|606
1755072600000|2025-08-13 08:10:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|1879
1755072900000|2025-08-13 08:15:00|10888.9|10886.9|10890.5|10888.5|10891.2|10889.2|10888.9|10886.9|7710
1755073200000|2025-08-13 08:20:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|705
1755073500000|2025-08-13 08:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1354
1755073800000|2025-08-13 08:30:00|||||||||1604
1755074100000|2025-08-13 08:35:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|773
1755074400000|2025-08-13 08:40:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1560
1755074700000|2025-08-13 08:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|3480
1755075000000|2025-08-13 08:50:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|1160
1755075300000|2025-08-13 08:55:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|189
1755075600000|2025-08-13 09:00:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|972
1755075900000|2025-08-13 09:05:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|436
1755076200000|2025-08-13 09:10:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|430
1755076500000|2025-08-13 09:15:00|||||||||538
1755076800000|2025-08-13 09:20:00|10892|10890|10892|10890|10892|10890|10892|10890|1229
1755077100000|2025-08-13 09:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|548
1755077400000|2025-08-13 09:30:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|396
1755077700000|2025-08-13 09:35:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|756
1755078000000|2025-08-13 09:40:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1221
1755078300000|2025-08-13 09:45:00|10891.2|10889.2|10892|10890|10892.8|10890.8|10891.2|10889.2|3581
1755078600000|2025-08-13 09:50:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892|10890|5001
1755078900000|2025-08-13 09:55:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|410
1755079200000|2025-08-13 10:00:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|418
1755079500000|2025-08-13 10:05:00|||||||||97
1755079800000|2025-08-13 10:10:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|857
1755080100000|2025-08-13 10:15:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|778
1755080400000|2025-08-13 10:20:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|572
1755080700000|2025-08-13 10:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|397
1755081000000|2025-08-13 10:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|498
1755081300000|2025-08-13 10:35:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|673
1755081600000|2025-08-13 10:40:00|||||||||266
1755081900000|2025-08-13 10:45:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|2137
1755082200000|2025-08-13 10:50:00|10893.2|10891.2|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|525
1755082500000|2025-08-13 10:55:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892|10890|960
1755082800000|2025-08-13 11:00:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|898
1755083100000|2025-08-13 11:05:00|10892|10890|10892|10890|10892|10890|10892|10890|444
1755083400000|2025-08-13 11:10:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1134
1755083700000|2025-08-13 11:15:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1426
1755084000000|2025-08-13 11:20:00|||||||||70
1755084300000|2025-08-13 11:25:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1921
1755084600000|2025-08-13 11:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|1441
1755084900000|2025-08-13 11:35:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|1498
1755085200000|2025-08-13 11:40:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|686
1755085500000|2025-08-13 11:45:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|3479
1755085800000|2025-08-13 11:50:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|3126
1755086100000|2025-08-13 11:55:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|2256
1755086400000|2025-08-13 12:00:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2646
1755086700000|2025-08-13 12:05:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|2201
1755087000000|2025-08-13 12:10:00|10894.4|10892.4|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|2111
1755087300000|2025-08-13 12:15:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|3095
1755087600000|2025-08-13 12:20:00|10893.6|10891.6|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|1870
1755087900000|2025-08-13 12:25:00|10895.9|10893.9|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|3273
1755088200000|2025-08-13 12:30:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10893.6|10891.6|2041
1755088500000|2025-08-13 12:35:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|1704
1755088800000|2025-08-13 12:40:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10894.4|10892.4|2144
1755089100000|2025-08-13 12:45:00|10895.9|10893.9|10895.1|10893.1|10895.9|10893.9|10895.1|10893.1|3051
1755089400000|2025-08-13 12:50:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.1|10893.1|2546
1755089700000|2025-08-13 12:55:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|6251
1755090000000|2025-08-13 13:00:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|3854
1755090300000|2025-08-13 13:05:00|10899|10897|10899|10897|10900.6|10898.6|10899|10897|4425
1755090600000|2025-08-13 13:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899|10897|7155
1755090900000|2025-08-13 13:15:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|3342
1755091200000|2025-08-13 13:20:00|10899|10897|10901.4|10899.4|10902.2|10900.2|10899|10897|8900
1755091500000|2025-08-13 13:25:00|10900.6|10898.6|10899.8|10897.8|10901.4|10899.4|10899|10897|4096
1755091800000|2025-08-13 13:30:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899|10897|1978
1755092100000|2025-08-13 13:35:00|10900.2|10898.2|10899|10897|10900.6|10898.6|10899|10897|10121
1755092400000|2025-08-13 13:40:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|5757
1755092700000|2025-08-13 13:45:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|5269
1755093000000|2025-08-13 13:50:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|3673
1755093300000|2025-08-13 13:55:00|10901.4|10899.4|10903|10901|10903|10901|10900.6|10898.6|3300
1755093600000|2025-08-13 14:00:00|10903.7|10901.7|10902.2|10900.2|10904.5|10902.5|10902.2|10900.2|3950
1755093900000|2025-08-13 14:05:00|10903|10901|10903|10901|10903|10901|10901.4|10899.4|5804
1755094200000|2025-08-13 14:10:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|2222
1755094500000|2025-08-13 14:15:00|10903|10901|10905.3|10903.3|10905.3|10903.3|10903|10901|8062
1755094800000|2025-08-13 14:20:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|3530
1755095100000|2025-08-13 14:25:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|5606
1755095400000|2025-08-13 14:30:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3384
1755095700000|2025-08-13 14:35:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|3880
1755096000000|2025-08-13 14:40:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|6356
1755096300000|2025-08-13 14:45:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|3383
1755096600000|2025-08-13 14:50:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1651
1755096900000|2025-08-13 14:55:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|4023
1755097200000|2025-08-13 15:00:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|2261
1755097500000|2025-08-13 15:05:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|2171
1755097800000|2025-08-13 15:10:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|3589
1755098100000|2025-08-13 15:15:00|10909.2|10907.2|10906.9|10904.9|10909.2|10907.2|10906.9|10904.9|5266
1755098400000|2025-08-13 15:20:00|10907.6|10905.6|10906.1|10904.1|10907.6|10905.6|10906.1|10904.1|2518
1755098700000|2025-08-13 15:25:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2192
1755099000000|2025-08-13 15:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|992
1755099300000|2025-08-13 15:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1151
1755099600000|2025-08-13 15:40:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|718
1755099900000|2025-08-13 15:45:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|3378
1755100200000|2025-08-13 15:50:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3976
1755100500000|2025-08-13 15:55:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|1656
1755100800000|2025-08-13 16:00:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1010
1755101100000|2025-08-13 16:05:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1623
1755101400000|2025-08-13 16:10:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|622
1755101700000|2025-08-13 16:15:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|611
1755102000000|2025-08-13 16:20:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|1929
1755102300000|2025-08-13 16:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1011
1755102600000|2025-08-13 16:30:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1222
1755102900000|2025-08-13 16:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1236
1755103200000|2025-08-13 16:40:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|1236
1755103500000|2025-08-13 16:45:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|1126
1755103800000|2025-08-13 16:50:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|3399
1755104100000|2025-08-13 16:55:00|10903|10901|10903|10901|10903.7|10901.7|10903|10901|1508
1755104400000|2025-08-13 17:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1951
1755104700000|2025-08-13 17:05:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|481
1755105000000|2025-08-13 17:10:00|||||||||213
1755105300000|2025-08-13 17:15:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|7024
1755105600000|2025-08-13 17:20:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|921
1755105900000|2025-08-13 17:25:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|1030
1755106200000|2025-08-13 17:30:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10900.6|10898.6|3369
1755106500000|2025-08-13 17:35:00|10900.6|10898.6|10903|10901|10903|10901|10900.6|10898.6|3252
1755106800000|2025-08-13 17:40:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10901.4|10899.4|2123
1755107100000|2025-08-13 17:45:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10901.4|10899.4|1974
1755107400000|2025-08-13 17:50:00|||||||||1448
1755107700000|2025-08-13 17:55:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|4253
1755108000000|2025-08-13 18:00:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10898.3|10896.3|10647
1755108300000|2025-08-13 18:05:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|7837
1755108600000|2025-08-13 18:10:00|||||||||541
1755108900000|2025-08-13 18:15:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2348
1755109200000|2025-08-13 18:20:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|2203
1755109500000|2025-08-13 18:25:00|10900.6|10898.6|10901.4|10899.4|10901.4|10899.4|10899.8|10897.8|4936
1755109800000|2025-08-13 18:30:00|||||||||870
1755110100000|2025-08-13 18:35:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|3045
1755110400000|2025-08-13 18:40:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1546
1755110700000|2025-08-13 18:45:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1456
1755111000000|2025-08-13 18:50:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1515
1755111300000|2025-08-13 18:55:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|17205
1755111600000|2025-08-13 19:00:00|10901.4|10899.4|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|2932
1755111900000|2025-08-13 19:05:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1818
1755112200000|2025-08-13 19:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|619
1755112500000|2025-08-13 19:15:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|310
1755112800000|2025-08-13 19:20:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|5414
1755113100000|2025-08-13 19:25:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|1825
1755113400000|2025-08-13 19:30:00|10903|10901|10903|10901|10903|10901|10902.2|10900.2|1992
1755113700000|2025-08-13 19:35:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10902.2|10900.2|995
1755114000000|2025-08-13 19:40:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|1840
1755114300000|2025-08-13 19:45:00|10903|10901|10903|10901|10903|10901|10903|10901|666
1755114600000|2025-08-13 19:50:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|4722
1755114900000|2025-08-13 19:55:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|3639
1755115200000|2025-08-13 20:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10902.2|10900.2|1769
1755115500000|2025-08-13 20:05:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|1927
1755115800000|2025-08-13 20:10:00|||||||||594
1755116100000|2025-08-13 20:15:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|1343
1755116400000|2025-08-13 20:20:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|3378
1755116700000|2025-08-13 20:25:00|10902.2|10900.2|10903|10901|10903|10901|10902.2|10900.2|874
1755117000000|2025-08-13 20:30:00|||||||||610
1755117300000|2025-08-13 20:35:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|1847
1755117600000|2025-08-13 20:40:00|||||||||3986
1755117900000|2025-08-13 20:45:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|2700
1755118200000|2025-08-13 20:50:00|||||||||3116
1755118500000|2025-08-13 20:55:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|2495
1755122400000|2025-08-13 22:00:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|661
1755122700000|2025-08-13 22:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|41
1755123000000|2025-08-13 22:10:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|136
1755123300000|2025-08-13 22:15:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|85
1755123600000|2025-08-13 22:20:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|160
1755123900000|2025-08-13 22:25:00|||||||||13
1755124200000|2025-08-13 22:30:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|290
1755124500000|2025-08-13 22:35:00|||||||||2
1755124800000|2025-08-13 22:40:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|134
1755125100000|2025-08-13 22:45:00|||||||||2
1755125400000|2025-08-13 22:50:00|||||||||6
1755125700000|2025-08-13 22:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|61
1755126000000|2025-08-13 23:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|1658
1755126300000|2025-08-13 23:05:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|129
1755126600000|2025-08-13 23:10:00|||||||||111
1755126900000|2025-08-13 23:15:00|||||||||3
1755127200000|2025-08-13 23:20:00|||||||||12
1755127500000|2025-08-13 23:25:00|||||||||12
1755127800000|2025-08-13 23:30:00|||||||||433
1755128100000|2025-08-13 23:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|96
1755128400000|2025-08-13 23:40:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|20
1755128700000|2025-08-13 23:45:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|186
1755129000000|2025-08-13 23:50:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|381
1755129300000|2025-08-13 23:55:00|||||||||66
1755129600000|2025-08-14 00:00:00|10903|10901|10903|10901|10903|10901|10903|10901|238
1755129900000|2025-08-14 00:05:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|197
1755130200000|2025-08-14 00:10:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|780
1755130500000|2025-08-14 00:15:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|395
1755130800000|2025-08-14 00:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|319
1755131100000|2025-08-14 00:25:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|632
1755131400000|2025-08-14 00:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|279
1755131700000|2025-08-14 00:35:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1821
1755132000000|2025-08-14 00:40:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1068
1755132300000|2025-08-14 00:45:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|371
1755132600000|2025-08-14 00:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|249
1755132900000|2025-08-14 00:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|148
1755133200000|2025-08-14 01:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|140
1755133500000|2025-08-14 01:05:00|||||||||167
1755133800000|2025-08-14 01:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|469
1755134100000|2025-08-14 01:15:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|207
1755134400000|2025-08-14 01:20:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|522
1755134700000|2025-08-14 01:25:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|275
1755135000000|2025-08-14 01:30:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|343
1755135300000|2025-08-14 01:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|541
1755135600000|2025-08-14 01:40:00|||||||||190
1755135900000|2025-08-14 01:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|423
1755136200000|2025-08-14 01:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|291
1755136500000|2025-08-14 01:55:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|723
1755136800000|2025-08-14 02:00:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10907.3|10905.3|158
1755137100000|2025-08-14 02:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|169
1755137400000|2025-08-14 02:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|393
1755137700000|2025-08-14 02:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|357
1755138000000|2025-08-14 02:20:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|283
1755138300000|2025-08-14 02:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|53
1755138600000|2025-08-14 02:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1053
1755138900000|2025-08-14 02:35:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|109
1755139200000|2025-08-14 02:40:00|||||||||1
1755139500000|2025-08-14 02:45:00|||||||||89
1755139800000|2025-08-14 02:50:00|||||||||579
1755140100000|2025-08-14 02:55:00|||||||||226
1755140400000|2025-08-14 03:00:00|||||||||27
1755140700000|2025-08-14 03:05:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|8727
1755141000000|2025-08-14 03:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|450
1755141300000|2025-08-14 03:15:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|55
1755141600000|2025-08-14 03:20:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|312
1755141900000|2025-08-14 03:25:00|||||||||82
1755142200000|2025-08-14 03:30:00|||||||||9
1755142500000|2025-08-14 03:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|735
1755142800000|2025-08-14 03:40:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|193
1755143100000|2025-08-14 03:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|42
1755143400000|2025-08-14 03:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|140
1755143700000|2025-08-14 03:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|222
1755144000000|2025-08-14 04:00:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|193
1755144300000|2025-08-14 04:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|139
1755144600000|2025-08-14 04:10:00|||||||||10
1755144900000|2025-08-14 04:15:00|||||||||6
1755145200000|2025-08-14 04:20:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|273
1755145500000|2025-08-14 04:25:00|||||||||94
1755145800000|2025-08-14 04:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|165
1755146100000|2025-08-14 04:35:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|836
1755146400000|2025-08-14 04:40:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|100
1755146700000|2025-08-14 04:45:00|||||||||301
1755147000000|2025-08-14 04:50:00|||||||||337
1755147300000|2025-08-14 04:55:00|||||||||9
1755147600000|2025-08-14 05:00:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|60
1755147900000|2025-08-14 05:05:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|120
1755148200000|2025-08-14 05:10:00|||||||||5
1755148500000|2025-08-14 05:15:00|||||||||9
1755148800000|2025-08-14 05:20:00|10903|10901|10903|10901|10903|10901|10903|10901|430
1755149100000|2025-08-14 05:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|748
1755149400000|2025-08-14 05:30:00|||||||||8
1755149700000|2025-08-14 05:35:00|||||||||18
1755150000000|2025-08-14 05:40:00|||||||||9
1755150300000|2025-08-14 05:45:00|||||||||38
1755150600000|2025-08-14 05:50:00|||||||||374
1755150900000|2025-08-14 05:55:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|412
1755151200000|2025-08-14 06:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|562
1755151500000|2025-08-14 06:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|846
1755151800000|2025-08-14 06:10:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|453
1755152100000|2025-08-14 06:15:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|192
1755152400000|2025-08-14 06:20:00|||||||||673
1755152700000|2025-08-14 06:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|544
1755153000000|2025-08-14 06:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|698
1755153300000|2025-08-14 06:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|750
1755153600000|2025-08-14 06:40:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|895
1755153900000|2025-08-14 06:45:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|339
1755154200000|2025-08-14 06:50:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|2034
1755154500000|2025-08-14 06:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|2765
1755154800000|2025-08-14 07:00:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|2269
1755155100000|2025-08-14 07:05:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|879
1755155400000|2025-08-14 07:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1222
1755155700000|2025-08-14 07:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|1080
1755156000000|2025-08-14 07:20:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1551
1755156300000|2025-08-14 07:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|971
1755156600000|2025-08-14 07:30:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|912
1755156900000|2025-08-14 07:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|210
1755157200000|2025-08-14 07:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1007
1755157500000|2025-08-14 07:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|500
1755157800000|2025-08-14 07:50:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|987
1755158100000|2025-08-14 07:55:00|||||||||225
1755158400000|2025-08-14 08:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1163
1755158700000|2025-08-14 08:05:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|370
1755159000000|2025-08-14 08:10:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|801
1755159300000|2025-08-14 08:15:00|10910|10908|10910|10908|10910|10908|10910|10908|663
1755159600000|2025-08-14 08:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|901
1755159900000|2025-08-14 08:25:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|844
1755160200000|2025-08-14 08:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|2560
1755160500000|2025-08-14 08:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|430
1755160800000|2025-08-14 08:40:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|731
1755161100000|2025-08-14 08:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|621
1755161400000|2025-08-14 08:50:00|||||||||317
1755161700000|2025-08-14 08:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1371
1755162000000|2025-08-14 09:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|3765
1755162300000|2025-08-14 09:05:00|||||||||19
1755162600000|2025-08-14 09:10:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2457
1755162900000|2025-08-14 09:15:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|1414
1755163200000|2025-08-14 09:20:00|||||||||712
1755163500000|2025-08-14 09:25:00|||||||||1163
1755163800000|2025-08-14 09:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|698
1755164100000|2025-08-14 09:35:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|967
1755164400000|2025-08-14 09:40:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|479
1755164700000|2025-08-14 09:45:00|||||||||165
1755165000000|2025-08-14 09:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|268
1755165300000|2025-08-14 09:55:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|257
1755165600000|2025-08-14 10:00:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1095
1755165900000|2025-08-14 10:05:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1755166200000|2025-08-14 10:10:00|10910|10908|10910|10908|10910|10908|10910|10908|169
1755166500000|2025-08-14 10:15:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|411
1755166800000|2025-08-14 10:20:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|491
1755167100000|2025-08-14 10:25:00|||||||||70
1755167400000|2025-08-14 10:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|444
1755167700000|2025-08-14 10:35:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1957
1755168000000|2025-08-14 10:40:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|509
1755168300000|2025-08-14 10:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|370
1755168600000|2025-08-14 10:50:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|923
1755168900000|2025-08-14 10:55:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|443
1755169200000|2025-08-14 11:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|368
1755169500000|2025-08-14 11:05:00|||||||||2792
1755169800000|2025-08-14 11:10:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|396
1755170100000|2025-08-14 11:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1885
1755170400000|2025-08-14 11:20:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1167
1755170700000|2025-08-14 11:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1743
1755171000000|2025-08-14 11:30:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|2687
1755171300000|2025-08-14 11:35:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|3238
1755171600000|2025-08-14 11:40:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1293
1755171900000|2025-08-14 11:45:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|5433
1755172200000|2025-08-14 11:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.1|10913.1|5734
1755172500000|2025-08-14 11:55:00|10917|10915|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|5419
1755172800000|2025-08-14 12:00:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|6141
1755173100000|2025-08-14 12:05:00|10914.7|10912.7|10913.9|10911.9|10916.2|10914.2|10913.1|10911.1|6175
1755173400000|2025-08-14 12:10:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|2402
1755173700000|2025-08-14 12:15:00|10913.9|10911.9|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|3323
1755174000000|2025-08-14 12:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|5913
1755174300000|2025-08-14 12:25:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|6235
1755174600000|2025-08-14 12:30:00|10909.6|10907.6|10897.5|10895.5|10910.8|10908.8|10891.2|10889.2|26714
1755174900000|2025-08-14 12:35:00|10896.7|10894.7|10903|10901|10904.5|10902.5|10896.7|10894.7|17526
1755175200000|2025-08-14 12:40:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10899|10897|10191
1755175500000|2025-08-14 12:45:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10899.8|10897.8|6922
1755175800000|2025-08-14 12:50:00|10902.2|10900.2|10897.5|10895.5|10903.7|10901.7|10897.5|10895.5|11975
1755176100000|2025-08-14 12:55:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10894.4|10892.4|10253
1755176400000|2025-08-14 13:00:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892|10890|9177
1755176700000|2025-08-14 13:05:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|12324
1755177000000|2025-08-14 13:10:00|10892.8|10890.8|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|9168
1755177300000|2025-08-14 13:15:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|5510
1755177600000|2025-08-14 13:20:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|5825
1755177900000|2025-08-14 13:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|5642
1755178200000|2025-08-14 13:30:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885|10883|5294
1755178500000|2025-08-14 13:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|6247
1755178800000|2025-08-14 13:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|5028
1755179100000|2025-08-14 13:45:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|8471
1755179400000|2025-08-14 13:50:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|3188
1755179700000|2025-08-14 13:55:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|1848
1755180000000|2025-08-14 14:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885|10883|3678
1755180300000|2025-08-14 14:05:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.7|10885.7|2237
1755180600000|2025-08-14 14:10:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2411
1755180900000|2025-08-14 14:15:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|5059
1755181200000|2025-08-14 14:20:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|3758
1755181500000|2025-08-14 14:25:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|2340
1755181800000|2025-08-14 14:30:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|4708
1755182100000|2025-08-14 14:35:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|2301
1755182400000|2025-08-14 14:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1723
1755182700000|2025-08-14 14:45:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1858
1755183000000|2025-08-14 14:50:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|1807
1755183300000|2025-08-14 14:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1562
1755183600000|2025-08-14 15:00:00|10886.9|10884.9|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|3292
1755183900000|2025-08-14 15:05:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|2519
1755184200000|2025-08-14 15:10:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|4851
1755184500000|2025-08-14 15:15:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1888
1755184800000|2025-08-14 15:20:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|3343
1755185100000|2025-08-14 15:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2099
1755185400000|2025-08-14 15:30:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|4384
1755185700000|2025-08-14 15:35:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|18310
1755186000000|2025-08-14 15:40:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|7748
1755186300000|2025-08-14 15:45:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|6008
1755186600000|2025-08-14 15:50:00|10878|10876|10878|10876|10879.5|10877.5|10878|10876|6199
1755186900000|2025-08-14 15:55:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|4818
1755187200000|2025-08-14 16:00:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|4099
1755187500000|2025-08-14 16:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1344
1755187800000|2025-08-14 16:10:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|4332
1755188100000|2025-08-14 16:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|4590
1755188400000|2025-08-14 16:20:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|2762
1755188700000|2025-08-14 16:25:00|||||||||989
1755189000000|2025-08-14 16:30:00|10876.4|10874.4|10878|10876|10878.7|10876.7|10876.4|10874.4|2719
1755189300000|2025-08-14 16:35:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|2775
1755189600000|2025-08-14 16:40:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1205
1755189900000|2025-08-14 16:45:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1422
1755190200000|2025-08-14 16:50:00|||||||||295
1755190500000|2025-08-14 16:55:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1635
1755190800000|2025-08-14 17:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1437
1755191100000|2025-08-14 17:05:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|1428
1755191400000|2025-08-14 17:10:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1271
1755191700000|2025-08-14 17:15:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|834
1755192000000|2025-08-14 17:20:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|3328
1755192300000|2025-08-14 17:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|2190
1755192600000|2025-08-14 17:30:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|2966
1755192900000|2025-08-14 17:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|2195
1755193200000|2025-08-14 17:40:00|||||||||507
1755193500000|2025-08-14 17:45:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|1195
1755193800000|2025-08-14 17:50:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1527
1755194100000|2025-08-14 17:55:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|722
1755194400000|2025-08-14 18:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|972
1755194700000|2025-08-14 18:05:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2145
1755195000000|2025-08-14 18:10:00|10876.8|10874.8|10876.4|10874.4|10876.8|10874.8|10876.4|10874.4|1520
1755195300000|2025-08-14 18:15:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1955
1755195600000|2025-08-14 18:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|463
1755195900000|2025-08-14 18:25:00|||||||||886
1755196200000|2025-08-14 18:30:00|||||||||619
1755196500000|2025-08-14 18:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1087
1755196800000|2025-08-14 18:40:00|||||||||4002
1755197100000|2025-08-14 18:45:00|||||||||1857
1755197400000|2025-08-14 18:50:00|||||||||706
1755197700000|2025-08-14 18:55:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|5887
1755198000000|2025-08-14 19:00:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1831
1755198300000|2025-08-14 19:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2982
1755198600000|2025-08-14 19:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|3354
1755198900000|2025-08-14 19:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1212
1755199200000|2025-08-14 19:20:00|||||||||737
1755199500000|2025-08-14 19:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|652
1755199800000|2025-08-14 19:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1435
1755200100000|2025-08-14 19:35:00|||||||||549
1755200400000|2025-08-14 19:40:00|||||||||621
1755200700000|2025-08-14 19:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|2993
1755201000000|2025-08-14 19:50:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1600
1755201300000|2025-08-14 19:55:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|6076
1755201600000|2025-08-14 20:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|6893
1755201900000|2025-08-14 20:05:00|||||||||567
1755202200000|2025-08-14 20:10:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|2281
1755202500000|2025-08-14 20:15:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1971
1755202800000|2025-08-14 20:20:00|||||||||629
1755203100000|2025-08-14 20:25:00|||||||||476
1755203400000|2025-08-14 20:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|814
1755203700000|2025-08-14 20:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|569
1755204000000|2025-08-14 20:40:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|585
1755204300000|2025-08-14 20:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|3034
1755204600000|2025-08-14 20:50:00|||||||||954
1755204900000|2025-08-14 20:55:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|2204
1755208800000|2025-08-14 22:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1057
1755209100000|2025-08-14 22:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|780
1755209400000|2025-08-14 22:10:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|577
1755210000000|2025-08-14 22:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|152
1755210300000|2025-08-14 22:25:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|24
1755210600000|2025-08-14 22:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1445
1755210900000|2025-08-14 22:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|391
1755211200000|2025-08-14 22:40:00|||||||||42
1755211500000|2025-08-14 22:45:00|||||||||10
1755211800000|2025-08-14 22:50:00|||||||||61
1755212100000|2025-08-14 22:55:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|454
1755212400000|2025-08-14 23:00:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.9|10877.9|119
1755212700000|2025-08-14 23:05:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|148
1755213000000|2025-08-14 23:10:00|10880.3|10878.3|10880.7|10878.7|10881.1|10879.1|10880.3|10878.3|123
1755213300000|2025-08-14 23:15:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|94
1755213600000|2025-08-14 23:20:00|||||||||24
1755213900000|2025-08-14 23:25:00|||||||||1
1755214200000|2025-08-14 23:30:00|||||||||3
1755214800000|2025-08-14 23:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|111
1755215100000|2025-08-14 23:45:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|467
1755215400000|2025-08-14 23:50:00|||||||||196
1755215700000|2025-08-14 23:55:00|||||||||28
1755129600000|2025-08-14 00:00:00|10903|10901|10903|10901|10903|10901|10903|10901|238
1755129900000|2025-08-14 00:05:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|197
1755130200000|2025-08-14 00:10:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|780
1755130500000|2025-08-14 00:15:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|395
1755130800000|2025-08-14 00:20:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|319
1755131100000|2025-08-14 00:25:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|632
1755131400000|2025-08-14 00:30:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|279
1755131700000|2025-08-14 00:35:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.1|10904.1|1821
1755132000000|2025-08-14 00:40:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1068
1755132300000|2025-08-14 00:45:00|10906.5|10904.5|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|371
1755132600000|2025-08-14 00:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|249
1755132900000|2025-08-14 00:55:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|148
1755133200000|2025-08-14 01:00:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|140
1755133500000|2025-08-14 01:05:00|||||||||167
1755133800000|2025-08-14 01:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|469
1755134100000|2025-08-14 01:15:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|207
1755134400000|2025-08-14 01:20:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|522
1755134700000|2025-08-14 01:25:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|275
1755135000000|2025-08-14 01:30:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|343
1755135300000|2025-08-14 01:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|541
1755135600000|2025-08-14 01:40:00|||||||||190
1755135900000|2025-08-14 01:45:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|423
1755136200000|2025-08-14 01:50:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|291
1755136500000|2025-08-14 01:55:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.9|10904.9|723
1755136800000|2025-08-14 02:00:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10907.3|10905.3|158
1755137100000|2025-08-14 02:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|169
1755137400000|2025-08-14 02:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|393
1755137700000|2025-08-14 02:15:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|357
1755138000000|2025-08-14 02:20:00|10906.5|10904.5|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|283
1755138300000|2025-08-14 02:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|53
1755138600000|2025-08-14 02:30:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1053
1755138900000|2025-08-14 02:35:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|109
1755139200000|2025-08-14 02:40:00|||||||||1
1755139500000|2025-08-14 02:45:00|||||||||89
1755139800000|2025-08-14 02:50:00|||||||||579
1755140100000|2025-08-14 02:55:00|||||||||226
1755140400000|2025-08-14 03:00:00|||||||||27
1755140700000|2025-08-14 03:05:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|8727
1755141000000|2025-08-14 03:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|450
1755141300000|2025-08-14 03:15:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|55
1755141600000|2025-08-14 03:20:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|312
1755141900000|2025-08-14 03:25:00|||||||||82
1755142200000|2025-08-14 03:30:00|||||||||9
1755142500000|2025-08-14 03:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|735
1755142800000|2025-08-14 03:40:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|193
1755143100000|2025-08-14 03:45:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|42
1755143400000|2025-08-14 03:50:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|140
1755143700000|2025-08-14 03:55:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|222
1755144000000|2025-08-14 04:00:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|193
1755144300000|2025-08-14 04:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|139
1755144600000|2025-08-14 04:10:00|||||||||10
1755144900000|2025-08-14 04:15:00|||||||||6
1755145200000|2025-08-14 04:20:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|273
1755145500000|2025-08-14 04:25:00|||||||||94
1755145800000|2025-08-14 04:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|165
1755146100000|2025-08-14 04:35:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|836
1755146400000|2025-08-14 04:40:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10903|10901|100
1755146700000|2025-08-14 04:45:00|||||||||301
1755147000000|2025-08-14 04:50:00|||||||||337
1755147300000|2025-08-14 04:55:00|||||||||9
1755147600000|2025-08-14 05:00:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|60
1755147900000|2025-08-14 05:05:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|120
1755148200000|2025-08-14 05:10:00|||||||||5
1755148500000|2025-08-14 05:15:00|||||||||9
1755148800000|2025-08-14 05:20:00|10903|10901|10903|10901|10903|10901|10903|10901|430
1755149100000|2025-08-14 05:25:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|748
1755149400000|2025-08-14 05:30:00|||||||||8
1755149700000|2025-08-14 05:35:00|||||||||18
1755150000000|2025-08-14 05:40:00|||||||||9
1755150300000|2025-08-14 05:45:00|||||||||38
1755150600000|2025-08-14 05:50:00|||||||||374
1755150900000|2025-08-14 05:55:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|412
1755151200000|2025-08-14 06:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|562
1755151500000|2025-08-14 06:05:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|846
1755151800000|2025-08-14 06:10:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|453
1755152100000|2025-08-14 06:15:00|10905.3|10903.3|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|192
1755152400000|2025-08-14 06:20:00|||||||||673
1755152700000|2025-08-14 06:25:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|544
1755153000000|2025-08-14 06:30:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|698
1755153300000|2025-08-14 06:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|750
1755153600000|2025-08-14 06:40:00|10906.1|10904.1|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|895
1755153900000|2025-08-14 06:45:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|339
1755154200000|2025-08-14 06:50:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|2034
1755154500000|2025-08-14 06:55:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10910|10908|2765
1755154800000|2025-08-14 07:00:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|2269
1755155100000|2025-08-14 07:05:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|879
1755155400000|2025-08-14 07:10:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1222
1755155700000|2025-08-14 07:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910|10908|1080
1755156000000|2025-08-14 07:20:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|1551
1755156300000|2025-08-14 07:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|971
1755156600000|2025-08-14 07:30:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10910|10908|912
1755156900000|2025-08-14 07:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|210
1755157200000|2025-08-14 07:40:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1007
1755157500000|2025-08-14 07:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|500
1755157800000|2025-08-14 07:50:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|987
1755158100000|2025-08-14 07:55:00|||||||||225
1755158400000|2025-08-14 08:00:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1163
1755158700000|2025-08-14 08:05:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|370
1755159000000|2025-08-14 08:10:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|801
1755159300000|2025-08-14 08:15:00|10910|10908|10910|10908|10910|10908|10910|10908|663
1755159600000|2025-08-14 08:20:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|901
1755159900000|2025-08-14 08:25:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|844
1755160200000|2025-08-14 08:30:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|2560
1755160500000|2025-08-14 08:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|430
1755160800000|2025-08-14 08:40:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|731
1755161100000|2025-08-14 08:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|621
1755161400000|2025-08-14 08:50:00|||||||||317
1755161700000|2025-08-14 08:55:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|1371
1755162000000|2025-08-14 09:00:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|3765
1755162300000|2025-08-14 09:05:00|||||||||19
1755162600000|2025-08-14 09:10:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|2457
1755162900000|2025-08-14 09:15:00|10911.5|10909.5|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|1414
1755163200000|2025-08-14 09:20:00|||||||||712
1755163500000|2025-08-14 09:25:00|||||||||1163
1755163800000|2025-08-14 09:30:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|698
1755164100000|2025-08-14 09:35:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|967
1755164400000|2025-08-14 09:40:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|479
1755164700000|2025-08-14 09:45:00|||||||||165
1755165000000|2025-08-14 09:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|268
1755165300000|2025-08-14 09:55:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|257
1755165600000|2025-08-14 10:00:00|10909.2|10907.2|10910|10908|10910|10908|10909.2|10907.2|1095
1755165900000|2025-08-14 10:05:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|645
1755166200000|2025-08-14 10:10:00|10910|10908|10910|10908|10910|10908|10910|10908|169
1755166500000|2025-08-14 10:15:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|411
1755166800000|2025-08-14 10:20:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|491
1755167100000|2025-08-14 10:25:00|||||||||70
1755167400000|2025-08-14 10:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|444
1755167700000|2025-08-14 10:35:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|1957
1755168000000|2025-08-14 10:40:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|509
1755168300000|2025-08-14 10:45:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|370
1755168600000|2025-08-14 10:50:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|923
1755168900000|2025-08-14 10:55:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|443
1755169200000|2025-08-14 11:00:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|368
1755169500000|2025-08-14 11:05:00|||||||||2792
1755169800000|2025-08-14 11:10:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|396
1755170100000|2025-08-14 11:15:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|1885
1755170400000|2025-08-14 11:20:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1167
1755170700000|2025-08-14 11:25:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1743
1755171000000|2025-08-14 11:30:00|10913.9|10911.9|10912.3|10910.3|10913.9|10911.9|10911.5|10909.5|2687
1755171300000|2025-08-14 11:35:00|10913.1|10911.1|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|3238
1755171600000|2025-08-14 11:40:00|10913.1|10911.1|10913.9|10911.9|10914.7|10912.7|10913.1|10911.1|1293
1755171900000|2025-08-14 11:45:00|10914.7|10912.7|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|5433
1755172200000|2025-08-14 11:50:00|10915.5|10913.5|10916.2|10914.2|10916.2|10914.2|10915.1|10913.1|5734
1755172500000|2025-08-14 11:55:00|10917|10915|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|5419
1755172800000|2025-08-14 12:00:00|10917|10915|10915.5|10913.5|10917|10915|10915.5|10913.5|6141
1755173100000|2025-08-14 12:05:00|10914.7|10912.7|10913.9|10911.9|10916.2|10914.2|10913.1|10911.1|6175
1755173400000|2025-08-14 12:10:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|2402
1755173700000|2025-08-14 12:15:00|10913.9|10911.9|10915.5|10913.5|10916.2|10914.2|10913.9|10911.9|3323
1755174000000|2025-08-14 12:20:00|10916.2|10914.2|10916.2|10914.2|10916.2|10914.2|10914.7|10912.7|5913
1755174300000|2025-08-14 12:25:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|6235
1755174600000|2025-08-14 12:30:00|10909.6|10907.6|10897.5|10895.5|10910.8|10908.8|10891.2|10889.2|26714
1755174900000|2025-08-14 12:35:00|10896.7|10894.7|10903|10901|10904.5|10902.5|10896.7|10894.7|17526
1755175200000|2025-08-14 12:40:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10899|10897|10191
1755175500000|2025-08-14 12:45:00|10900.6|10898.6|10903|10901|10903.7|10901.7|10899.8|10897.8|6922
1755175800000|2025-08-14 12:50:00|10902.2|10900.2|10897.5|10895.5|10903.7|10901.7|10897.5|10895.5|11975
1755176100000|2025-08-14 12:55:00|10896.7|10894.7|10895.9|10893.9|10897.5|10895.5|10894.4|10892.4|10253
1755176400000|2025-08-14 13:00:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10892|10890|9177
1755176700000|2025-08-14 13:05:00|10893.6|10891.6|10892|10890|10893.6|10891.6|10891.2|10889.2|12324
1755177000000|2025-08-14 13:10:00|10892.8|10890.8|10890.5|10888.5|10894.4|10892.4|10890.5|10888.5|9168
1755177300000|2025-08-14 13:15:00|10891.2|10889.2|10889.7|10887.7|10892|10890|10888.9|10886.9|5510
1755177600000|2025-08-14 13:20:00|10888.9|10886.9|10887.3|10885.3|10889.7|10887.7|10887.3|10885.3|5825
1755177900000|2025-08-14 13:25:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10885.8|10883.8|5642
1755178200000|2025-08-14 13:30:00|10885.8|10883.8|10885.8|10883.8|10887.3|10885.3|10885|10883|5294
1755178500000|2025-08-14 13:35:00|10886.5|10884.5|10888.1|10886.1|10888.9|10886.9|10886.5|10884.5|6247
1755178800000|2025-08-14 13:40:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|5028
1755179100000|2025-08-14 13:45:00|10888.1|10886.1|10886.5|10884.5|10888.9|10886.9|10886.5|10884.5|8471
1755179400000|2025-08-14 13:50:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|3188
1755179700000|2025-08-14 13:55:00|10887.3|10885.3|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|1848
1755180000000|2025-08-14 14:00:00|10886.5|10884.5|10887.3|10885.3|10888.1|10886.1|10885|10883|3678
1755180300000|2025-08-14 14:05:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.7|10885.7|2237
1755180600000|2025-08-14 14:10:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|2411
1755180900000|2025-08-14 14:15:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|5059
1755181200000|2025-08-14 14:20:00|10887.3|10885.3|10888.9|10886.9|10888.9|10886.9|10886.5|10884.5|3758
1755181500000|2025-08-14 14:25:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|2340
1755181800000|2025-08-14 14:30:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|4708
1755182100000|2025-08-14 14:35:00|10886.5|10884.5|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|2301
1755182400000|2025-08-14 14:40:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1723
1755182700000|2025-08-14 14:45:00|10885.8|10883.8|10887.3|10885.3|10887.3|10885.3|10885.8|10883.8|1858
1755183000000|2025-08-14 14:50:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|1807
1755183300000|2025-08-14 14:55:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1562
1755183600000|2025-08-14 15:00:00|10886.9|10884.9|10884.2|10882.2|10887.3|10885.3|10884.2|10882.2|3292
1755183900000|2025-08-14 15:05:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|2519
1755184200000|2025-08-14 15:10:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|4851
1755184500000|2025-08-14 15:15:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|1888
1755184800000|2025-08-14 15:20:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|3343
1755185100000|2025-08-14 15:25:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|2099
1755185400000|2025-08-14 15:30:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.1|10879.1|4384
1755185700000|2025-08-14 15:35:00|10881.1|10879.1|10878.7|10876.7|10881.1|10879.1|10878.7|10876.7|18310
1755186000000|2025-08-14 15:40:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|7748
1755186300000|2025-08-14 15:45:00|10877.2|10875.2|10878.7|10876.7|10879.5|10877.5|10877.2|10875.2|6008
1755186600000|2025-08-14 15:50:00|10878|10876|10878|10876|10879.5|10877.5|10878|10876|6199
1755186900000|2025-08-14 15:55:00|10877.2|10875.2|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|4818
1755187200000|2025-08-14 16:00:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|4099
1755187500000|2025-08-14 16:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1344
1755187800000|2025-08-14 16:10:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|4332
1755188100000|2025-08-14 16:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|4590
1755188400000|2025-08-14 16:20:00|10878|10876|10877.2|10875.2|10878|10876|10876.4|10874.4|2762
1755188700000|2025-08-14 16:25:00|||||||||989
1755189000000|2025-08-14 16:30:00|10876.4|10874.4|10878|10876|10878.7|10876.7|10876.4|10874.4|2719
1755189300000|2025-08-14 16:35:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|2775
1755189600000|2025-08-14 16:40:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1205
1755189900000|2025-08-14 16:45:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|1422
1755190200000|2025-08-14 16:50:00|||||||||295
1755190500000|2025-08-14 16:55:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1635
1755190800000|2025-08-14 17:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1437
1755191100000|2025-08-14 17:05:00|10878|10876|10879.5|10877.5|10879.5|10877.5|10878|10876|1428
1755191400000|2025-08-14 17:10:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1271
1755191700000|2025-08-14 17:15:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|834
1755192000000|2025-08-14 17:20:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|3328
1755192300000|2025-08-14 17:25:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|2190
1755192600000|2025-08-14 17:30:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|2966
1755192900000|2025-08-14 17:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|2195
1755193200000|2025-08-14 17:40:00|||||||||507
1755193500000|2025-08-14 17:45:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10877.2|10875.2|1195
1755193800000|2025-08-14 17:50:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10877.2|10875.2|1527
1755194100000|2025-08-14 17:55:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|722
1755194400000|2025-08-14 18:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|972
1755194700000|2025-08-14 18:05:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2145
1755195000000|2025-08-14 18:10:00|10876.8|10874.8|10876.4|10874.4|10876.8|10874.8|10876.4|10874.4|1520
1755195300000|2025-08-14 18:15:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1955
1755195600000|2025-08-14 18:20:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|463
1755195900000|2025-08-14 18:25:00|||||||||886
1755196200000|2025-08-14 18:30:00|||||||||619
1755196500000|2025-08-14 18:35:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1087
1755196800000|2025-08-14 18:40:00|||||||||4002
1755197100000|2025-08-14 18:45:00|||||||||1857
1755197400000|2025-08-14 18:50:00|||||||||706
1755197700000|2025-08-14 18:55:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|5887
1755198000000|2025-08-14 19:00:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1831
1755198300000|2025-08-14 19:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2982
1755198600000|2025-08-14 19:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|3354
1755198900000|2025-08-14 19:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1212
1755199200000|2025-08-14 19:20:00|||||||||737
1755199500000|2025-08-14 19:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|652
1755199800000|2025-08-14 19:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1435
1755200100000|2025-08-14 19:35:00|||||||||549
1755200400000|2025-08-14 19:40:00|||||||||621
1755200700000|2025-08-14 19:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|2993
1755201000000|2025-08-14 19:50:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1600
1755201300000|2025-08-14 19:55:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|6076
1755201600000|2025-08-14 20:00:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|6893
1755201900000|2025-08-14 20:05:00|||||||||567
1755202200000|2025-08-14 20:10:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|2281
1755202500000|2025-08-14 20:15:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1971
1755202800000|2025-08-14 20:20:00|||||||||629
1755203100000|2025-08-14 20:25:00|||||||||476
1755203400000|2025-08-14 20:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|814
1755203700000|2025-08-14 20:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|569
1755204000000|2025-08-14 20:40:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|585
1755204300000|2025-08-14 20:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|3034
1755204600000|2025-08-14 20:50:00|||||||||954
1755204900000|2025-08-14 20:55:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|2204
1755208800000|2025-08-14 22:00:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1057
1755209100000|2025-08-14 22:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|780
1755209400000|2025-08-14 22:10:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|577
1755210000000|2025-08-14 22:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|152
1755210300000|2025-08-14 22:25:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|24
1755210600000|2025-08-14 22:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1445
1755210900000|2025-08-14 22:35:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|391
1755211200000|2025-08-14 22:40:00|||||||||42
1755211500000|2025-08-14 22:45:00|||||||||10
1755211800000|2025-08-14 22:50:00|||||||||61
1755212100000|2025-08-14 22:55:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|454
1755212400000|2025-08-14 23:00:00|10879.9|10877.9|10880.3|10878.3|10880.3|10878.3|10879.9|10877.9|119
1755212700000|2025-08-14 23:05:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|148
1755213000000|2025-08-14 23:10:00|10880.3|10878.3|10880.7|10878.7|10881.1|10879.1|10880.3|10878.3|123
1755213300000|2025-08-14 23:15:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|94
1755213600000|2025-08-14 23:20:00|||||||||24
1755213900000|2025-08-14 23:25:00|||||||||1
1755214200000|2025-08-14 23:30:00|||||||||3
1755214800000|2025-08-14 23:40:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|111
1755215100000|2025-08-14 23:45:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|467
1755215400000|2025-08-14 23:50:00|||||||||196
1755215700000|2025-08-14 23:55:00|||||||||28
1755216000000|2025-08-15 00:00:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|772
1755216300000|2025-08-15 00:05:00|||||||||36
1755216600000|2025-08-15 00:10:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|476
1755216900000|2025-08-15 00:15:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|358
1755217200000|2025-08-15 00:20:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|222
1755217500000|2025-08-15 00:25:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|355
1755217800000|2025-08-15 00:30:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|620
1755218100000|2025-08-15 00:35:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|138
1755218400000|2025-08-15 00:40:00|||||||||88
1755218700000|2025-08-15 00:45:00|10882.3|10880.3|10882.6|10880.6|10883.4|10881.4|10881.9|10879.9|422
1755219000000|2025-08-15 00:50:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|236
1755219300000|2025-08-15 00:55:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|279
1755219600000|2025-08-15 01:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|684
1755219900000|2025-08-15 01:05:00|||||||||248
1755220200000|2025-08-15 01:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|688
1755220500000|2025-08-15 01:15:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|283
1755220800000|2025-08-15 01:20:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|152
1755221100000|2025-08-15 01:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|271
1755221400000|2025-08-15 01:30:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|173
1755221700000|2025-08-15 01:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|582
1755222000000|2025-08-15 01:40:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|306
1755222300000|2025-08-15 01:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|111
1755222600000|2025-08-15 01:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|701
1755222900000|2025-08-15 01:55:00|10883|10881|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|598
1755223200000|2025-08-15 02:00:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|366
1755223500000|2025-08-15 02:05:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|51
1755223800000|2025-08-15 02:10:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|725
1755224100000|2025-08-15 02:15:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|72
1755224400000|2025-08-15 02:20:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|303
1755224700000|2025-08-15 02:25:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|154
1755225000000|2025-08-15 02:30:00|||||||||100
1755225300000|2025-08-15 02:35:00|||||||||978
1755225600000|2025-08-15 02:40:00|10885|10883|10884.2|10882.2|10885|10883|10884.2|10882.2|653
1755225900000|2025-08-15 02:45:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|771
1755226200000|2025-08-15 02:50:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|827
1755226500000|2025-08-15 02:55:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|411
1755226800000|2025-08-15 03:00:00|||||||||705
1755227100000|2025-08-15 03:05:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|343
1755227400000|2025-08-15 03:10:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|1065
1755227700000|2025-08-15 03:15:00|10885|10883|10885|10883|10885|10883|10885|10883|169
1755228000000|2025-08-15 03:20:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|303
1755228300000|2025-08-15 03:25:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|79
1755228600000|2025-08-15 03:30:00|||||||||313
1755228900000|2025-08-15 03:35:00|||||||||187
1755229200000|2025-08-15 03:40:00|10884.2|10882.2|10884.6|10882.6|10885|10883|10884.2|10882.2|422
1755229500000|2025-08-15 03:45:00|10885|10883|10885|10883|10885|10883|10885|10883|67
1755229800000|2025-08-15 03:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|103
1755230100000|2025-08-15 03:55:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|213
1755230400000|2025-08-15 04:00:00|10885|10883|10885|10883|10885|10883|10885|10883|278
1755230700000|2025-08-15 04:05:00|||||||||64
1755231000000|2025-08-15 04:10:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|745
1755231300000|2025-08-15 04:15:00|||||||||44
1755231600000|2025-08-15 04:20:00|||||||||1
1755231900000|2025-08-15 04:25:00|||||||||2
1755232200000|2025-08-15 04:30:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|749
1755232500000|2025-08-15 04:35:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10885|10883|134
1755232800000|2025-08-15 04:40:00|||||||||29
1755233100000|2025-08-15 04:45:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|152
1755233400000|2025-08-15 04:50:00|||||||||150
1755233700000|2025-08-15 04:55:00|||||||||1
1755234000000|2025-08-15 05:00:00|||||||||12
1755234600000|2025-08-15 05:10:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|287
1755235200000|2025-08-15 05:20:00|10886.9|10884.9|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|549
1755235500000|2025-08-15 05:25:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|213
1755235800000|2025-08-15 05:30:00|||||||||130
1755236100000|2025-08-15 05:35:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|332
1755236400000|2025-08-15 05:40:00|||||||||500
1755236700000|2025-08-15 05:45:00|10885.8|10883.8|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|350
1755237000000|2025-08-15 05:50:00|||||||||10
1755237300000|2025-08-15 05:55:00|||||||||104
1755237600000|2025-08-15 06:00:00|10886.2|10884.2|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|422
1755237900000|2025-08-15 06:05:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|712
1755238200000|2025-08-15 06:10:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|333
1755238500000|2025-08-15 06:15:00|10886.2|10884.2|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|717
1755238800000|2025-08-15 06:20:00|10885|10883|10883.4|10881.4|10885|10883|10882.6|10880.6|3180
1755239100000|2025-08-15 06:25:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|522
1755239400000|2025-08-15 06:30:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|422
1755239700000|2025-08-15 06:35:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|466
1755240000000|2025-08-15 06:40:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|465
1755240300000|2025-08-15 06:45:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|1315
1755240600000|2025-08-15 06:50:00|10884.2|10882.2|10885|10883|10885|10883|10884.2|10882.2|329
1755240900000|2025-08-15 06:55:00|||||||||49
1755241200000|2025-08-15 07:00:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|1168
1755241500000|2025-08-15 07:05:00|10884.2|10882.2|10883.4|10881.4|10885|10883|10883.4|10881.4|1198
1755241800000|2025-08-15 07:10:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|1138
1755242100000|2025-08-15 07:15:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10883.4|10881.4|1377
1755242400000|2025-08-15 07:20:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1907
1755242700000|2025-08-15 07:25:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|612
1755243000000|2025-08-15 07:30:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1125
1755243300000|2025-08-15 07:35:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|547
1755243600000|2025-08-15 07:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|580
1755243900000|2025-08-15 07:45:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|849
1755244200000|2025-08-15 07:50:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|792
1755244500000|2025-08-15 07:55:00|10885|10883|10883.4|10881.4|10885|10883|10883.4|10881.4|367
1755244800000|2025-08-15 08:00:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|539
1755245100000|2025-08-15 08:05:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|159
1755245400000|2025-08-15 08:10:00|10883.4|10881.4|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|774
1755245700000|2025-08-15 08:15:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1165
1755246000000|2025-08-15 08:20:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|1199
1755246300000|2025-08-15 08:25:00|10883|10881|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|232
1755246600000|2025-08-15 08:30:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|490
1755246900000|2025-08-15 08:35:00|||||||||123
1755247200000|2025-08-15 08:40:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|758
1755247500000|2025-08-15 08:45:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|639
1755247800000|2025-08-15 08:50:00|10882.6|10880.6|10884.2|10882.2|10884.2|10882.2|10882.6|10880.6|2446
1755248100000|2025-08-15 08:55:00|||||||||161
1755248400000|2025-08-15 09:00:00|10883.4|10881.4|10884.2|10882.2|10884.2|10882.2|10883.4|10881.4|1603
1755248700000|2025-08-15 09:05:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|207
1755249000000|2025-08-15 09:10:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|730
1755249300000|2025-08-15 09:15:00|||||||||348
1755249600000|2025-08-15 09:20:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|511
1755249900000|2025-08-15 09:25:00|10884.2|10882.2|10881.9|10879.9|10884.2|10882.2|10881.9|10879.9|609
1755250200000|2025-08-15 09:30:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|259
1755250500000|2025-08-15 09:35:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|342
1755250800000|2025-08-15 09:40:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|811
1755251100000|2025-08-15 09:45:00|10881.9|10879.9|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|356
1755251400000|2025-08-15 09:50:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|998
1755251700000|2025-08-15 09:55:00|||||||||31
1755252000000|2025-08-15 10:00:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|615
1755252300000|2025-08-15 10:05:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1059
1755252600000|2025-08-15 10:10:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1029
1755252900000|2025-08-15 10:15:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|198
1755253200000|2025-08-15 10:20:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|502
1755253500000|2025-08-15 10:25:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|115
1755253800000|2025-08-15 10:30:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|427
1755254100000|2025-08-15 10:35:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|761
1755254400000|2025-08-15 10:40:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|148
1755254700000|2025-08-15 10:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|497
1755255000000|2025-08-15 10:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|349
1755255300000|2025-08-15 10:55:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|343
1755255600000|2025-08-15 11:00:00|||||||||538
1755255900000|2025-08-15 11:05:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|586
1755256200000|2025-08-15 11:10:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1355
1755256500000|2025-08-15 11:15:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|235
1755256800000|2025-08-15 11:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|1449
1755257100000|2025-08-15 11:25:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|969
1755257400000|2025-08-15 11:30:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1551
1755257700000|2025-08-15 11:35:00|||||||||188
1755258000000|2025-08-15 11:40:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|2437
1755258300000|2025-08-15 11:45:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|527
1755258600000|2025-08-15 11:50:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|2182
1755258900000|2025-08-15 11:55:00|10878|10876|10878.7|10876.7|10879.5|10877.5|10878|10876|2942
1755259200000|2025-08-15 12:00:00|10878|10876|10880.3|10878.3|10880.3|10878.3|10878|10876|2284
1755259500000|2025-08-15 12:05:00|10879.5|10877.5|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|4619
1755259800000|2025-08-15 12:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2347
1755260100000|2025-08-15 12:15:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10879.5|10877.5|2493
1755260400000|2025-08-15 12:20:00|10881.9|10879.9|10880.3|10878.3|10882.6|10880.6|10880.3|10878.3|5636
1755260700000|2025-08-15 12:25:00|10881.1|10879.1|10880.7|10878.7|10881.1|10879.1|10878.7|10876.7|8404
1755261000000|2025-08-15 12:30:00|10880.3|10878.3|10877.2|10875.2|10883|10881|10874|10872|14559
1755261300000|2025-08-15 12:35:00|10878|10876|10885|10883|10885|10883|10876.4|10874.4|12632
1755261600000|2025-08-15 12:40:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10884.2|10882.2|11356
1755261900000|2025-08-15 12:45:00|10886.5|10884.5|10883.4|10881.4|10888.1|10886.1|10883.4|10881.4|6919
1755262200000|2025-08-15 12:50:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10881.1|10879.1|10423
1755262500000|2025-08-15 12:55:00|10883.4|10881.4|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|4038
1755262800000|2025-08-15 13:00:00|10886.5|10884.5|10887.3|10885.3|10888.9|10886.9|10886.5|10884.5|4193
1755263100000|2025-08-15 13:05:00|10886.5|10884.5|10885.8|10883.8|10887.3|10885.3|10885.8|10883.8|4727
1755263400000|2025-08-15 13:10:00|10885|10883|10882.6|10880.6|10885|10883|10882.6|10880.6|1651
1755263700000|2025-08-15 13:15:00|10883.4|10881.4|10882.6|10880.6|10885|10883|10881.9|10879.9|4076
1755264000000|2025-08-15 13:20:00|10883.4|10881.4|10881.1|10879.1|10884.2|10882.2|10880.3|10878.3|4012
1755264300000|2025-08-15 13:25:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|1773
1755264600000|2025-08-15 13:30:00|10881.1|10879.1|10879.5|10877.5|10881.9|10879.9|10878.7|10876.7|5363
1755264900000|2025-08-15 13:35:00|10878.7|10876.7|10883.4|10881.4|10883.4|10881.4|10878.7|10876.7|2358
1755265200000|2025-08-15 13:40:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10881.9|10879.9|1149
1755265500000|2025-08-15 13:45:00|10884.2|10882.2|10885|10883|10885|10883|10882.6|10880.6|5512
1755265800000|2025-08-15 13:50:00|10884.2|10882.2|10885|10883|10885|10883|10883.4|10881.4|3221
1755266100000|2025-08-15 13:55:00|10884.2|10882.2|10882.6|10880.6|10884.2|10882.2|10882.6|10880.6|3407
1755266400000|2025-08-15 14:00:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10880.3|10878.3|4722
1755266700000|2025-08-15 14:05:00|10882.6|10880.6|10880.3|10878.3|10883.4|10881.4|10880.3|10878.3|2367
1755267000000|2025-08-15 14:10:00|10881.1|10879.1|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|1950
1755267300000|2025-08-15 14:15:00|10880.7|10878.7|10877.2|10875.2|10880.7|10878.7|10876.4|10874.4|6721
1755267600000|2025-08-15 14:20:00|10878|10876|10878|10876|10878.7|10876.7|10876.4|10874.4|2940
1755267900000|2025-08-15 14:25:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|3491
1755268200000|2025-08-15 14:30:00|10877.2|10875.2|10879.5|10877.5|10880.3|10878.3|10877.2|10875.2|3554
1755268500000|2025-08-15 14:35:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|3123
1755268800000|2025-08-15 14:40:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|2044
1755269100000|2025-08-15 14:45:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.1|10879.1|1736
1755269400000|2025-08-15 14:50:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10880.3|10878.3|1092
1755269700000|2025-08-15 14:55:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1833
1755270000000|2025-08-15 15:00:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|1340
1755270300000|2025-08-15 15:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|2020
1755270600000|2025-08-15 15:10:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|1281
1755270900000|2025-08-15 15:15:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|1210
1755271200000|2025-08-15 15:20:00|10877.2|10875.2|10878|10876|10878.7|10876.7|10877.2|10875.2|1995
1755271500000|2025-08-15 15:25:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10876.4|10874.4|1219
1755271800000|2025-08-15 15:30:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|899
1755272100000|2025-08-15 15:35:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|967
1755272400000|2025-08-15 15:40:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874|10872|4587
1755272700000|2025-08-15 15:45:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874|10872|8965
1755273000000|2025-08-15 15:50:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|2548
1755273300000|2025-08-15 15:55:00|10874|10872|10873.3|10871.3|10874|10872|10872.5|10870.5|3271
1755273600000|2025-08-15 16:00:00|10872.5|10870.5|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|2092
1755273900000|2025-08-15 16:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1872
1755274200000|2025-08-15 16:10:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|4118
1755274500000|2025-08-15 16:15:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1458
1755274800000|2025-08-15 16:20:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1783
1755275100000|2025-08-15 16:25:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|886
1755275400000|2025-08-15 16:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|3244
1755275700000|2025-08-15 16:35:00|10869|10867|10868.6|10866.6|10869|10867|10867.8|10865.8|2525
1755276000000|2025-08-15 16:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867|10865|3822
1755276300000|2025-08-15 16:45:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1603
1755276600000|2025-08-15 16:50:00|||||||||709
1755276900000|2025-08-15 16:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1688
1755277200000|2025-08-15 17:00:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|1920
1755277500000|2025-08-15 17:05:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|3021
1755277800000|2025-08-15 17:10:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|5969
1755278100000|2025-08-15 17:15:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1262
1755278400000|2025-08-15 17:20:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|35448
1755278700000|2025-08-15 17:25:00|10867|10865|10867|10865|10867|10865|10867|10865|5239
1755279000000|2025-08-15 17:30:00|||||||||774
1755279300000|2025-08-15 17:35:00|||||||||540
1755279600000|2025-08-15 17:40:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|506
1755279900000|2025-08-15 17:45:00|10867|10865|10867|10865|10867|10865|10867|10865|441
1755280200000|2025-08-15 17:50:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|4151
1755280500000|2025-08-15 17:55:00|10867.8|10865.8|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|3191
1755280800000|2025-08-15 18:00:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2098
1755281100000|2025-08-15 18:05:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867|10865|8732
1755281400000|2025-08-15 18:10:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|2339
1755281700000|2025-08-15 18:15:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1602
1755282000000|2025-08-15 18:20:00|||||||||376
1755282300000|2025-08-15 18:25:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|780
1755282600000|2025-08-15 18:30:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1648
1755282900000|2025-08-15 18:35:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|3713
1755283200000|2025-08-15 18:40:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|5786
1755283500000|2025-08-15 18:45:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|724
1755283800000|2025-08-15 18:50:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|657
1755284100000|2025-08-15 18:55:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|3319
1755284400000|2025-08-15 19:00:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|4003
1755284700000|2025-08-15 19:05:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|851
1755285000000|2025-08-15 19:10:00|||||||||357
1755285300000|2025-08-15 19:15:00|||||||||1482
1755285600000|2025-08-15 19:20:00|||||||||1633
1755285900000|2025-08-15 19:25:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|1394
1755286200000|2025-08-15 19:30:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|1150
1755286500000|2025-08-15 19:35:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|1070
1755286800000|2025-08-15 19:40:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|415
1755287100000|2025-08-15 19:45:00|||||||||1648
1755287400000|2025-08-15 19:50:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|2262
1755287700000|2025-08-15 19:55:00|10869.4|10867.4|10870.9|10868.9|10870.9|10868.9|10869.4|10867.4|3985
1755288000000|2025-08-15 20:00:00|10870.1|10868.1|10872.5|10870.5|10872.5|10870.5|10870.1|10868.1|2834
1755288300000|2025-08-15 20:05:00|||||||||359
1755288600000|2025-08-15 20:10:00|||||||||631
1755288900000|2025-08-15 20:15:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|1271
1755289200000|2025-08-15 20:20:00|||||||||663
1755289500000|2025-08-15 20:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1442
1755289800000|2025-08-15 20:30:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|5528
1755290100000|2025-08-15 20:35:00|||||||||122
1755290400000|2025-08-15 20:40:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|1171
1755290700000|2025-08-15 20:45:00|10870.1|10868.1|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|3201
1755291000000|2025-08-15 20:50:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1229
1755291300000|2025-08-15 20:55:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|2937
1755468000000|2025-08-17 22:00:00|10871.7|10869.7|10869.4|10867.4|10871.7|10869.7|10867|10865|2629
1755468300000|2025-08-17 22:05:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|189
1755468600000|2025-08-17 22:10:00|||||||||31
1755468900000|2025-08-17 22:15:00|10870.9|10868.9|10872.5|10870.5|10872.5|10870.5|10870.9|10868.9|282
1755469200000|2025-08-17 22:20:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|52
1755469500000|2025-08-17 22:25:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|51
1755469800000|2025-08-17 22:30:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|150
1755470400000|2025-08-17 22:40:00|||||||||3
1755470700000|2025-08-17 22:45:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|97
1755471000000|2025-08-17 22:50:00|||||||||1
1755471300000|2025-08-17 22:55:00|||||||||1
1755471600000|2025-08-17 23:00:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|51
1755471900000|2025-08-17 23:05:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|116
1755472200000|2025-08-17 23:10:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|147
1755472500000|2025-08-17 23:15:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|346
1755472800000|2025-08-17 23:20:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|315
1755473100000|2025-08-17 23:25:00|||||||||53
1755473400000|2025-08-17 23:30:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|100
1755473700000|2025-08-17 23:35:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|63
1755474000000|2025-08-17 23:40:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|188
1755474300000|2025-08-17 23:45:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|111
1755474600000|2025-08-17 23:50:00|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|10871.7|10869.7|17
1755474900000|2025-08-17 23:55:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|235
1755475200000|2025-08-18 00:00:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|409
1755475500000|2025-08-18 00:05:00|||||||||153
1755475800000|2025-08-18 00:10:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|304
1755476100000|2025-08-18 00:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|380
1755476400000|2025-08-18 00:20:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|710
1755476700000|2025-08-18 00:25:00|10874|10872|10874|10872|10874|10872|10874|10872|114
1755477000000|2025-08-18 00:30:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|319
1755477300000|2025-08-18 00:35:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|531
1755477600000|2025-08-18 00:40:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|436
1755477900000|2025-08-18 00:45:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|360
1755478200000|2025-08-18 00:50:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|131
1755478500000|2025-08-18 00:55:00|||||||||3
1755479100000|2025-08-18 01:05:00|10874|10872|10874|10872|10874|10872|10874|10872|163
1755479400000|2025-08-18 01:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|831
1755479700000|2025-08-18 01:15:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|266
1755480000000|2025-08-18 01:20:00|10874|10872|10874|10872|10874|10872|10874|10872|669
1755480300000|2025-08-18 01:25:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|792
1755480600000|2025-08-18 01:30:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|369
1755480900000|2025-08-18 01:35:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|231
1755481200000|2025-08-18 01:40:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|977
1755481500000|2025-08-18 01:45:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|328
1755481800000|2025-08-18 01:50:00|||||||||76
1755482100000|2025-08-18 01:55:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|921
1755482400000|2025-08-18 02:00:00|||||||||635
1755482700000|2025-08-18 02:05:00|||||||||708
1755483000000|2025-08-18 02:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|23
1755483300000|2025-08-18 02:15:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|106
1755483600000|2025-08-18 02:20:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|526
1755483900000|2025-08-18 02:25:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|178
1755484200000|2025-08-18 02:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|93
1755484500000|2025-08-18 02:35:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|112
1755484800000|2025-08-18 02:40:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|100
1755485100000|2025-08-18 02:45:00|||||||||5
1755485700000|2025-08-18 02:55:00|||||||||50
1755486000000|2025-08-18 03:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|68
1755486300000|2025-08-18 03:05:00|||||||||250
1755486600000|2025-08-18 03:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|5335
1755486900000|2025-08-18 03:15:00|||||||||3
1755487200000|2025-08-18 03:20:00|||||||||10
1755487800000|2025-08-18 03:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|87
1755488100000|2025-08-18 03:35:00|||||||||1
1755488400000|2025-08-18 03:40:00|||||||||22
1755488700000|2025-08-18 03:45:00|||||||||218
1755489000000|2025-08-18 03:50:00|||||||||1
1755489300000|2025-08-18 03:55:00|||||||||62
1755489600000|2025-08-18 04:00:00|||||||||8
1755489900000|2025-08-18 04:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|583
1755490200000|2025-08-18 04:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|639
1755490500000|2025-08-18 04:15:00|||||||||2
1755490800000|2025-08-18 04:20:00|||||||||26
1755491100000|2025-08-18 04:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|104
1755491400000|2025-08-18 04:30:00|||||||||4
1755491700000|2025-08-18 04:35:00|||||||||13
1755492000000|2025-08-18 04:40:00|||||||||7
1755492300000|2025-08-18 04:45:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|256
1755492600000|2025-08-18 04:50:00|||||||||141
1755492900000|2025-08-18 04:55:00|||||||||34
1755493200000|2025-08-18 05:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|75
1755493500000|2025-08-18 05:05:00|||||||||121
1755493800000|2025-08-18 05:10:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|131
1755494100000|2025-08-18 05:15:00|||||||||88
1755494400000|2025-08-18 05:20:00|||||||||33
1755494700000|2025-08-18 05:25:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|19
1755495000000|2025-08-18 05:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|334
1755495300000|2025-08-18 05:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|208
1755495600000|2025-08-18 05:40:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|78
1755495900000|2025-08-18 05:45:00|||||||||566
1755496200000|2025-08-18 05:50:00|||||||||158
1755496500000|2025-08-18 05:55:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|493
1755496800000|2025-08-18 06:00:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|732
1755497100000|2025-08-18 06:05:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|959
1755497400000|2025-08-18 06:10:00|10875.6|10873.6|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|447
1755497700000|2025-08-18 06:15:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1207
1755498000000|2025-08-18 06:20:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|609
1755498300000|2025-08-18 06:25:00|10875.2|10873.2|10874|10872|10875.2|10873.2|10874|10872|408
1755498600000|2025-08-18 06:30:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|509
1755498900000|2025-08-18 06:35:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|980
1755499200000|2025-08-18 06:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|943
1755499500000|2025-08-18 06:45:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1070
1755499800000|2025-08-18 06:50:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10872.5|10870.5|1828
1755500100000|2025-08-18 06:55:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|410
1755500400000|2025-08-18 07:00:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|1575
1755500700000|2025-08-18 07:05:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10874.8|10872.8|2279
1755501000000|2025-08-18 07:10:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|2957
1755501300000|2025-08-18 07:15:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|1218
1755501600000|2025-08-18 07:20:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|1599
1755501900000|2025-08-18 07:25:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|423
1755502200000|2025-08-18 07:30:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|536
1755502500000|2025-08-18 07:35:00|||||||||450
1755502800000|2025-08-18 07:40:00|||||||||10
1755503100000|2025-08-18 07:45:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|769
1755503400000|2025-08-18 07:50:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|523
1755503700000|2025-08-18 07:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|159
1755504000000|2025-08-18 08:00:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|362
1755504300000|2025-08-18 08:05:00|10878.7|10876.7|10880.3|10878.3|10880.3|10878.3|10878.7|10876.7|728
1755504600000|2025-08-18 08:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|381
1755504900000|2025-08-18 08:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|883
1755505200000|2025-08-18 08:20:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|326
1755505500000|2025-08-18 08:25:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10880.3|10878.3|1625
1755505800000|2025-08-18 08:30:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|166
1755506100000|2025-08-18 08:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|690
1755506400000|2025-08-18 08:40:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|1725
1755506700000|2025-08-18 08:45:00|||||||||770
1755507000000|2025-08-18 08:50:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1327
1755507300000|2025-08-18 08:55:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1281
1755507600000|2025-08-18 09:00:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|2333
1755507900000|2025-08-18 09:05:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1029
1755508200000|2025-08-18 09:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|1556
1755508500000|2025-08-18 09:15:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|541
1755508800000|2025-08-18 09:20:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|1200
1755509100000|2025-08-18 09:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|1464
1755509400000|2025-08-18 09:30:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|87
1755509700000|2025-08-18 09:35:00|||||||||120
1755510000000|2025-08-18 09:40:00|||||||||260
1755510300000|2025-08-18 09:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|237
1755510600000|2025-08-18 09:50:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10879.5|10877.5|1968
1755510900000|2025-08-18 09:55:00|||||||||141
1755511200000|2025-08-18 10:00:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|212
1755511500000|2025-08-18 10:05:00|||||||||208
1755511800000|2025-08-18 10:10:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|2211
1755512100000|2025-08-18 10:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1455
1755512400000|2025-08-18 10:20:00|||||||||625
1755512700000|2025-08-18 10:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|406
1755513000000|2025-08-18 10:30:00|||||||||34
1755513300000|2025-08-18 10:35:00|10879.1|10877.1|10878.7|10876.7|10879.1|10877.1|10878.7|10876.7|1754
1755513600000|2025-08-18 10:40:00|10878.3|10876.3|10878.7|10876.7|10878.7|10876.7|10878.3|10876.3|392
1755513900000|2025-08-18 10:45:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|287
1755514200000|2025-08-18 10:50:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|749
1755514500000|2025-08-18 10:55:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|314
1755514800000|2025-08-18 11:00:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|155
1755515100000|2025-08-18 11:05:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|357
1755515400000|2025-08-18 11:10:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|1352
1755515700000|2025-08-18 11:15:00|10880.7|10878.7|10881.1|10879.1|10881.1|10879.1|10880.7|10878.7|236
1755516000000|2025-08-18 11:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1052
1755516300000|2025-08-18 11:25:00|||||||||348
1755516600000|2025-08-18 11:30:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|968
1755516900000|2025-08-18 11:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|314
1755517200000|2025-08-18 11:40:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|256
1755517500000|2025-08-18 11:45:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|678
1755517800000|2025-08-18 11:50:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|2130
1755518100000|2025-08-18 11:55:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|921
1755518400000|2025-08-18 12:00:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2352
1755518700000|2025-08-18 12:05:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|2336
1755519000000|2025-08-18 12:10:00|10879.1|10877.1|10878|10876|10879.5|10877.5|10878|10876|902
1755519300000|2025-08-18 12:15:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|908
1755519600000|2025-08-18 12:20:00|10878|10876|10876.4|10874.4|10878.7|10876.7|10875.6|10873.6|3299
1755519900000|2025-08-18 12:25:00|10875.6|10873.6|10874|10872|10875.6|10873.6|10874|10872|1922
1755520200000|2025-08-18 12:30:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|9843
1755520500000|2025-08-18 12:35:00|10871.7|10869.7|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|4137
1755520800000|2025-08-18 12:40:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|1462
1755521100000|2025-08-18 12:45:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10872.5|10870.5|1181
1755521400000|2025-08-18 12:50:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|1060
1755521700000|2025-08-18 12:55:00|10873.3|10871.3|10878|10876|10878|10876|10873.3|10871.3|2316
1755522000000|2025-08-18 13:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1602
1755522300000|2025-08-18 13:05:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|1610
1755522600000|2025-08-18 13:10:00|10876.4|10874.4|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|2681
1755522900000|2025-08-18 13:15:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1952
1755523200000|2025-08-18 13:20:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10873.3|10871.3|913
1755523500000|2025-08-18 13:25:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|1813
1755523800000|2025-08-18 13:30:00|10873.3|10871.3|10874|10872|10874|10872|10872.5|10870.5|1951
1755524100000|2025-08-18 13:35:00|10873.3|10871.3|10871.7|10869.7|10873.3|10871.3|10871.7|10869.7|3561
1755524400000|2025-08-18 13:40:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|4920
1755524700000|2025-08-18 13:45:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10870.1|10868.1|12030
1755525000000|2025-08-18 13:50:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|2915
1755525300000|2025-08-18 13:55:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|5199
1755525600000|2025-08-18 14:00:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10867.8|10865.8|8161
1755525900000|2025-08-18 14:05:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|15234
1755526200000|2025-08-18 14:10:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|5188
1755526500000|2025-08-18 14:15:00|10867|10865|10869.4|10867.4|10869.4|10867.4|10867|10865|3320
1755526800000|2025-08-18 14:20:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|346
1755527100000|2025-08-18 14:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|6319
1755527400000|2025-08-18 14:30:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|1315
1755527700000|2025-08-18 14:35:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|4792
1755528000000|2025-08-18 14:40:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|3866
1755528300000|2025-08-18 14:45:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|4313
1755528600000|2025-08-18 14:50:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|4491
1755528900000|2025-08-18 14:55:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|3909
1755529200000|2025-08-18 15:00:00|10863.9|10861.9|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|2408
1755529500000|2025-08-18 15:05:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|99259
1755529800000|2025-08-18 15:10:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|38418
1755530100000|2025-08-18 15:15:00|10862.3|10860.3|10860.8|10858.8|10863.1|10861.1|10860.8|10858.8|5244
1755530400000|2025-08-18 15:20:00|10861.5|10859.5|10860|10858|10862.3|10860.3|10860|10858|5813
1755530700000|2025-08-18 15:25:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|1153
1755531000000|2025-08-18 15:30:00|10860|10858|10860|10858|10860|10858|10860|10858|988
1755531300000|2025-08-18 15:35:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|2038
1755531600000|2025-08-18 15:40:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|927
1755531900000|2025-08-18 15:45:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|4749
1755532200000|2025-08-18 15:50:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|997
1755532500000|2025-08-18 15:55:00|10863.5|10861.5|10863.9|10861.9|10863.9|10861.9|10863.5|10861.5|4266
1755532800000|2025-08-18 16:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|1854
1755533100000|2025-08-18 16:05:00|10863.9|10861.9|10865.5|10863.5|10865.5|10863.5|10863.1|10861.1|3571
1755533400000|2025-08-18 16:10:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|834
1755533700000|2025-08-18 16:15:00|||||||||1459
1755534000000|2025-08-18 16:20:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|1460
1755534300000|2025-08-18 16:25:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|1700
1755534600000|2025-08-18 16:30:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|2665
1755534900000|2025-08-18 16:35:00|||||||||6106
1755535200000|2025-08-18 16:40:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2953
1755535500000|2025-08-18 16:45:00|10868.6|10866.6|10867.8|10865.8|10869.4|10867.4|10867.8|10865.8|2109
1755535800000|2025-08-18 16:50:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|2353
1755536100000|2025-08-18 16:55:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|1167
1755536400000|2025-08-18 17:00:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|1647
1755536700000|2025-08-18 17:05:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|5569
1755537000000|2025-08-18 17:10:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|4293
1755537300000|2025-08-18 17:15:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|895
1755537600000|2025-08-18 17:20:00|||||||||427
1755537900000|2025-08-18 17:25:00|||||||||1498
1755538200000|2025-08-18 17:30:00|||||||||1236
1755538500000|2025-08-18 17:35:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|1831
1755538800000|2025-08-18 17:40:00|||||||||475
1755539100000|2025-08-18 17:45:00|||||||||622
1755539400000|2025-08-18 17:50:00|10866.2|10864.2|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1921
1755539700000|2025-08-18 17:55:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|291
1755540000000|2025-08-18 18:00:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1227
1755540300000|2025-08-18 18:05:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1367
1755540600000|2025-08-18 18:10:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|1158
1755540900000|2025-08-18 18:15:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|1439
1755541200000|2025-08-18 18:20:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2030
1755541500000|2025-08-18 18:25:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1109
1755541800000|2025-08-18 18:30:00|||||||||725
1755542100000|2025-08-18 18:35:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|623
1755542400000|2025-08-18 18:40:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|1872
1755542700000|2025-08-18 18:45:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|544
1755543000000|2025-08-18 18:50:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|2219
1755543300000|2025-08-18 18:55:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|3208
1755543600000|2025-08-18 19:00:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|2492
1755543900000|2025-08-18 19:05:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10866.2|10864.2|5572
1755544200000|2025-08-18 19:10:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|1128
1755544500000|2025-08-18 19:15:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1941
1755544800000|2025-08-18 19:20:00|||||||||653
1755545100000|2025-08-18 19:25:00|||||||||958
1755545400000|2025-08-18 19:30:00|||||||||543
1755545700000|2025-08-18 19:35:00|||||||||1311
1755546000000|2025-08-18 19:40:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1624
1755546300000|2025-08-18 19:45:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|1459
1755546600000|2025-08-18 19:50:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2829
1755546900000|2025-08-18 19:55:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|3497
1755547200000|2025-08-18 20:00:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|2672
1755547500000|2025-08-18 20:05:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|773
1755547800000|2025-08-18 20:10:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|3076
1755548100000|2025-08-18 20:15:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|3231
1755548400000|2025-08-18 20:20:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|2120
1755548700000|2025-08-18 20:25:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|1542
1755549000000|2025-08-18 20:30:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|989
1755549300000|2025-08-18 20:35:00|||||||||1474
1755549600000|2025-08-18 20:40:00|||||||||1509
1755549900000|2025-08-18 20:45:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|3442
1755550200000|2025-08-18 20:50:00|||||||||1962
1755550500000|2025-08-18 20:55:00|||||||||1989
1755554400000|2025-08-18 22:00:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|37
1755554700000|2025-08-18 22:05:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|286
1755555000000|2025-08-18 22:10:00|||||||||91
1755555300000|2025-08-18 22:15:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|388
1755555600000|2025-08-18 22:20:00|10868.2|10866.2|10867.8|10865.8|10868.2|10866.2|10867.8|10865.8|145
1755555900000|2025-08-18 22:25:00|||||||||10
1755556200000|2025-08-18 22:30:00|||||||||70
1755556500000|2025-08-18 22:35:00|||||||||4
1755556800000|2025-08-18 22:40:00|10867|10865|10867|10865|10867|10865|10867|10865|38
1755557100000|2025-08-18 22:45:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|66
1755557400000|2025-08-18 22:50:00|10867|10865|10867|10865|10867|10865|10867|10865|13
1755557700000|2025-08-18 22:55:00|10867.4|10865.4|10867.8|10865.8|10867.8|10865.8|10867.4|10865.4|25
1755558000000|2025-08-18 23:00:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.2|10866.2|30
1755558300000|2025-08-18 23:05:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|171
1755558600000|2025-08-18 23:10:00|10867.8|10865.8|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|183
1755558900000|2025-08-18 23:15:00|||||||||13
1755559200000|2025-08-18 23:20:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|57
1755559500000|2025-08-18 23:25:00|||||||||47
1755559800000|2025-08-18 23:30:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|53
1755560100000|2025-08-18 23:35:00|||||||||41
1755560400000|2025-08-18 23:40:00|10867.8|10865.8|10867.8|10865.8|10868.6|10866.6|10867.4|10865.4|61
1755560700000|2025-08-18 23:45:00|10867.4|10865.4|10867.8|10865.8|10867.8|10865.8|10867.4|10865.4|69
1755561300000|2025-08-18 23:55:00|10867|10865|10867|10865|10867|10865|10867|10865|69
1755561600000|2025-08-19 00:00:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|472
1755561900000|2025-08-19 00:05:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|258
1755562200000|2025-08-19 00:10:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|482
1755562500000|2025-08-19 00:15:00|||||||||25
1755562800000|2025-08-19 00:20:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|332
1755563100000|2025-08-19 00:25:00|||||||||233
1755563400000|2025-08-19 00:30:00|10867|10865|10867|10865|10867.8|10865.8|10866.2|10864.2|491
1755563700000|2025-08-19 00:35:00|10866.2|10864.2|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|478
1755564000000|2025-08-19 00:40:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|337
1755564300000|2025-08-19 00:45:00|10867|10865|10867|10865|10867.8|10865.8|10867|10865|202
1755564600000|2025-08-19 00:50:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|170
1755564900000|2025-08-19 00:55:00|||||||||2
1755565200000|2025-08-19 01:00:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|451
1755565500000|2025-08-19 01:05:00|10869.4|10867.4|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|206
1755565800000|2025-08-19 01:10:00|||||||||154
1755566100000|2025-08-19 01:15:00|||||||||79
1755566400000|2025-08-19 01:20:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|786
1755566700000|2025-08-19 01:25:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|311
1755567000000|2025-08-19 01:30:00|10867.4|10865.4|10867|10865|10867.8|10865.8|10867|10865|304
1755567300000|2025-08-19 01:35:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|42
1755567600000|2025-08-19 01:40:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|358
1755567900000|2025-08-19 01:45:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|344
1755568200000|2025-08-19 01:50:00|10868.6|10866.6|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|445
1755568500000|2025-08-19 01:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10867.8|10865.8|394
1755568800000|2025-08-19 02:00:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|508
1755569100000|2025-08-19 02:05:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|202
1755569400000|2025-08-19 02:10:00|10868.2|10866.2|10867.8|10865.8|10868.6|10866.6|10867.8|10865.8|847
1755569700000|2025-08-19 02:15:00|||||||||245
1755570000000|2025-08-19 02:20:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|227
1755570300000|2025-08-19 02:25:00|||||||||156
1755570600000|2025-08-19 02:30:00|10867|10865|10866.2|10864.2|10867|10865|10866.2|10864.2|517
1755570900000|2025-08-19 02:35:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|95
1755571200000|2025-08-19 02:40:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|329
1755571500000|2025-08-19 02:45:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|244
1755571800000|2025-08-19 02:50:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|332
1755572100000|2025-08-19 02:55:00|||||||||197
1755572400000|2025-08-19 03:00:00|||||||||52
1755573000000|2025-08-19 03:10:00|||||||||7
1755573300000|2025-08-19 03:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|488
1755573600000|2025-08-19 03:20:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|95
1755573900000|2025-08-19 03:25:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|570
1755574200000|2025-08-19 03:30:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|285
1755574500000|2025-08-19 03:35:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|71
1755574800000|2025-08-19 03:40:00|||||||||126
1755575100000|2025-08-19 03:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|436
1755575400000|2025-08-19 03:50:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|526
1755575700000|2025-08-19 03:55:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|1047
1755576000000|2025-08-19 04:00:00|||||||||27
1755576300000|2025-08-19 04:05:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|3391
1755576600000|2025-08-19 04:10:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|257
1755576900000|2025-08-19 04:15:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|4305
1755577200000|2025-08-19 04:20:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|222
1755577500000|2025-08-19 04:25:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|783
1755577800000|2025-08-19 04:30:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|229
1755578100000|2025-08-19 04:35:00|||||||||3
1755578400000|2025-08-19 04:40:00|||||||||1
1755578700000|2025-08-19 04:45:00|||||||||11
1755579000000|2025-08-19 04:50:00|||||||||2
1755579300000|2025-08-19 04:55:00|||||||||36
1755579600000|2025-08-19 05:00:00|||||||||42
1755579900000|2025-08-19 05:05:00|||||||||2
1755580200000|2025-08-19 05:10:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|407
1755580500000|2025-08-19 05:15:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|432
1755580800000|2025-08-19 05:20:00|||||||||30
1755581100000|2025-08-19 05:25:00|||||||||15
1755581400000|2025-08-19 05:30:00|||||||||1
1755581700000|2025-08-19 05:35:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|145
1755582000000|2025-08-19 05:40:00|||||||||391
1755582300000|2025-08-19 05:45:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|1625
1755582600000|2025-08-19 05:50:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|608
1755582900000|2025-08-19 05:55:00|||||||||104
1755583200000|2025-08-19 06:00:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|543
1755583500000|2025-08-19 06:05:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|784
1755583800000|2025-08-19 06:10:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|136
1755584100000|2025-08-19 06:15:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|435
1755584400000|2025-08-19 06:20:00|10867|10865|10866.2|10864.2|10867|10865|10865.5|10863.5|729
1755584700000|2025-08-19 06:25:00|10865.5|10863.5|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|1196
1755585000000|2025-08-19 06:30:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|1752
1755585300000|2025-08-19 06:35:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|496
1755585600000|2025-08-19 06:40:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|366
1755585900000|2025-08-19 06:45:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|258
1755586200000|2025-08-19 06:50:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|296
1755586500000|2025-08-19 06:55:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|273
1755586800000|2025-08-19 07:00:00|10865.5|10863.5|10865.5|10863.5|10867|10865|10865.5|10863.5|1103
1755587100000|2025-08-19 07:05:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|694
1755587400000|2025-08-19 07:10:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|739
1755587700000|2025-08-19 07:15:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|538
1755588000000|2025-08-19 07:20:00|||||||||166
1755588300000|2025-08-19 07:25:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|584
1755588600000|2025-08-19 07:30:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|1012
1755588900000|2025-08-19 07:35:00|||||||||171
1755589200000|2025-08-19 07:40:00|||||||||493
1755589500000|2025-08-19 07:45:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|1111
1755589800000|2025-08-19 07:50:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|344
1755590100000|2025-08-19 07:55:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|156
1755590400000|2025-08-19 08:00:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2713
1755590700000|2025-08-19 08:05:00|10864.7|10862.7|10864.7|10862.7|10865.5|10863.5|10863.9|10861.9|1146
1755591000000|2025-08-19 08:10:00|||||||||94
1755591300000|2025-08-19 08:15:00|||||||||114
1755591600000|2025-08-19 08:20:00|10865.5|10863.5|10864.7|10862.7|10865.5|10863.5|10864.7|10862.7|620
1755591900000|2025-08-19 08:25:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|908
1755592200000|2025-08-19 08:30:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|864
1755592500000|2025-08-19 08:35:00|10864.7|10862.7|10866.2|10864.2|10866.2|10864.2|10864.7|10862.7|314
1755592800000|2025-08-19 08:40:00|10865.5|10863.5|10867|10865|10867|10865|10865.5|10863.5|2545
1755593100000|2025-08-19 08:45:00|10866.2|10864.2|10867|10865|10867|10865|10866.2|10864.2|21719
1755593400000|2025-08-19 08:50:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|1034
1755593700000|2025-08-19 08:55:00|10867.8|10865.8|10867|10865|10867.8|10865.8|10867|10865|355
1755594000000|2025-08-19 09:00:00|||||||||274
1755594300000|2025-08-19 09:05:00|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|10866.2|10864.2|423
1755594600000|2025-08-19 09:10:00|10867|10865|10867|10865|10867|10865|10866.2|10864.2|520
1755594900000|2025-08-19 09:15:00|10867.8|10865.8|10867.8|10865.8|10867.8|10865.8|10867|10865|994
1755595200000|2025-08-19 09:20:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|574
1755595500000|2025-08-19 09:25:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10867|10865|613
1755595800000|2025-08-19 09:30:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|745
1755596100000|2025-08-19 09:35:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|637
1755596400000|2025-08-19 09:40:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|165
1755596700000|2025-08-19 09:45:00|||||||||59
1755597000000|2025-08-19 09:50:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|538
1755597300000|2025-08-19 09:55:00|||||||||676
1755597600000|2025-08-19 10:00:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|712
1755597900000|2025-08-19 10:05:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1058
1755598200000|2025-08-19 10:10:00|||||||||278
1755598500000|2025-08-19 10:15:00|||||||||725
1755598800000|2025-08-19 10:20:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|123
1755599100000|2025-08-19 10:25:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|1933
1755599400000|2025-08-19 10:30:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1215
1755599700000|2025-08-19 10:35:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|2023
1755600000000|2025-08-19 10:40:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|511
1755600300000|2025-08-19 10:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|618
1755600600000|2025-08-19 10:50:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|34
1755600900000|2025-08-19 10:55:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|1997
1755601200000|2025-08-19 11:00:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1413
1755601500000|2025-08-19 11:05:00|10870.1|10868.1|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|724
1755601800000|2025-08-19 11:10:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|714
1755602100000|2025-08-19 11:15:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|287
1755602400000|2025-08-19 11:20:00|||||||||238
1755602700000|2025-08-19 11:25:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|561
1755603000000|2025-08-19 11:30:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10868.6|10866.6|567
1755603300000|2025-08-19 11:35:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|2420
1755603600000|2025-08-19 11:40:00|10869.8|10867.8|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|809
1755603900000|2025-08-19 11:45:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|1209
1755604200000|2025-08-19 11:50:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|5283
1755604500000|2025-08-19 11:55:00|10869.4|10867.4|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|2230
1755604800000|2025-08-19 12:00:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10870.1|10868.1|2393
1755605100000|2025-08-19 12:05:00|10870.1|10868.1|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|1582
1755605400000|2025-08-19 12:10:00|||||||||1143
1755605700000|2025-08-19 12:15:00|10870.1|10868.1|10870.9|10868.9|10871.7|10869.7|10869.4|10867.4|2943
1755606000000|2025-08-19 12:20:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|2450
1755606300000|2025-08-19 12:25:00|10870.9|10868.9|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|1751
1755606600000|2025-08-19 12:30:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|2542
1755606900000|2025-08-19 12:35:00|10870.9|10868.9|10874|10872|10874|10872|10870.9|10868.9|4038
1755607200000|2025-08-19 12:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|3523
1755607500000|2025-08-19 12:45:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|4551
1755607800000|2025-08-19 12:50:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|1502
1755608100000|2025-08-19 12:55:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|1088
1755608400000|2025-08-19 13:00:00|10874|10872|10874|10872|10875.6|10873.6|10874|10872|3337
1755608700000|2025-08-19 13:05:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|4517
1755609000000|2025-08-19 13:10:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|4815
1755609300000|2025-08-19 13:15:00|10874|10872|10872.5|10870.5|10874|10872|10872.5|10870.5|2774
1755609600000|2025-08-19 13:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1720
1755609900000|2025-08-19 13:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|1328
1755610200000|2025-08-19 13:30:00|10872.5|10870.5|10874|10872|10874|10872|10872.5|10870.5|752
1755610500000|2025-08-19 13:35:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|4951
1755610800000|2025-08-19 13:40:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2975
1755611100000|2025-08-19 13:45:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|2853
1755611400000|2025-08-19 13:50:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|2448
1755611700000|2025-08-19 13:55:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|2190
1755612000000|2025-08-19 14:00:00|10878|10876|10878|10876|10878|10876|10877.2|10875.2|1566
1755612300000|2025-08-19 14:05:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1660
1755612600000|2025-08-19 14:10:00|10878.7|10876.7|10877.2|10875.2|10878.7|10876.7|10877.2|10875.2|3548
1755612900000|2025-08-19 14:15:00|10878|10876|10876.4|10874.4|10878|10876|10876.4|10874.4|5858
1755613200000|2025-08-19 14:20:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1142
1755613500000|2025-08-19 14:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|5703
1755613800000|2025-08-19 14:30:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|3857
1755614100000|2025-08-19 14:35:00|10878|10876|10876.4|10874.4|10878|10876|10875.6|10873.6|6242
1755614400000|2025-08-19 14:40:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2350
1755614700000|2025-08-19 14:45:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|18199
1755615000000|2025-08-19 14:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2773
1755615300000|2025-08-19 14:55:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|2813
1755615600000|2025-08-19 15:00:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|2629
1755615900000|2025-08-19 15:05:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|3221
1755616200000|2025-08-19 15:10:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|2401
1755616500000|2025-08-19 15:15:00|10878|10876|10878|10876|10878|10876|10876.4|10874.4|3508
1755616800000|2025-08-19 15:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|6385
1755617100000|2025-08-19 15:25:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1091
1755617400000|2025-08-19 15:30:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2250
1755617700000|2025-08-19 15:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|2897
1755618000000|2025-08-19 15:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1850
1755618300000|2025-08-19 15:45:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|1512
1755618600000|2025-08-19 15:50:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|2649
1755618900000|2025-08-19 15:55:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|3611
1755619200000|2025-08-19 16:00:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2045
1755619500000|2025-08-19 16:05:00|10875.2|10873.2|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|1585
1755619800000|2025-08-19 16:10:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1084
1755620100000|2025-08-19 16:15:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|1558
1755620400000|2025-08-19 16:20:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|2243
1755620700000|2025-08-19 16:25:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|7837
1755621000000|2025-08-19 16:30:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|736
1755621300000|2025-08-19 16:35:00|10874|10872|10874|10872|10874|10872|10874|10872|1036
1755621600000|2025-08-19 16:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1609
1755621900000|2025-08-19 16:45:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|546
1755622200000|2025-08-19 16:50:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|1304
1755622500000|2025-08-19 16:55:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|2162
1755622800000|2025-08-19 17:00:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|92326
1755623100000|2025-08-19 17:05:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|3622
1755623400000|2025-08-19 17:10:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1668
1755623700000|2025-08-19 17:15:00|||||||||3190
1755624000000|2025-08-19 17:20:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|747
1755624300000|2025-08-19 17:25:00|10879.5|10877.5|10878|10876|10879.5|10877.5|10878|10876|1812
1755624600000|2025-08-19 17:30:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|4197
1755624900000|2025-08-19 17:35:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|1601
1755625200000|2025-08-19 17:40:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1437
1755625500000|2025-08-19 17:45:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878|10876|3947
1755625800000|2025-08-19 17:50:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|837
1755626100000|2025-08-19 17:55:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|1488
1755626400000|2025-08-19 18:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|2009
1755626700000|2025-08-19 18:05:00|||||||||787
1755627000000|2025-08-19 18:10:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|79654
1755627300000|2025-08-19 18:15:00|||||||||8040
1755627600000|2025-08-19 18:20:00|||||||||2176
1755627900000|2025-08-19 18:25:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|3459
1755628200000|2025-08-19 18:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|930
1755628500000|2025-08-19 18:35:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|3061
1755628800000|2025-08-19 18:40:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1966
1755629100000|2025-08-19 18:45:00|||||||||1066
1755629400000|2025-08-19 18:50:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1082
1755629700000|2025-08-19 18:55:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|3587
1755630000000|2025-08-19 19:00:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10875.6|10873.6|3115
1755630300000|2025-08-19 19:05:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|2004
1755630600000|2025-08-19 19:10:00|10875.6|10873.6|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|2116
1755630900000|2025-08-19 19:15:00|||||||||441
1755631200000|2025-08-19 19:20:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1066
1755631500000|2025-08-19 19:25:00|10878|10876|10878|10876|10878|10876|10878|10876|2113
1755631800000|2025-08-19 19:30:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1633
1755632100000|2025-08-19 19:35:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|1004
1755632400000|2025-08-19 19:40:00|||||||||1998
1755632700000|2025-08-19 19:45:00|||||||||323
1755633000000|2025-08-19 19:50:00|||||||||41964
1755633300000|2025-08-19 19:55:00|10878.7|10876.7|10878|10876|10878.7|10876.7|10878|10876|5643
1755633600000|2025-08-19 20:00:00|10877.2|10875.2|10875.6|10873.6|10878|10876|10875.6|10873.6|20395
1755633900000|2025-08-19 20:05:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|7938
1755634200000|2025-08-19 20:10:00|||||||||476
1755634500000|2025-08-19 20:15:00|||||||||259
1755634800000|2025-08-19 20:20:00|||||||||2426
1755635100000|2025-08-19 20:25:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10883
1755635400000|2025-08-19 20:30:00|||||||||33993
1755635700000|2025-08-19 20:35:00|||||||||745
1755636000000|2025-08-19 20:40:00|||||||||922
1755636300000|2025-08-19 20:45:00|||||||||3603
1755636600000|2025-08-19 20:50:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|4578
1755636900000|2025-08-19 20:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874|10872|6717
1755640800000|2025-08-19 22:00:00|||||||||6
1755641100000|2025-08-19 22:05:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|249
1755641400000|2025-08-19 22:10:00|10874.8|10872.8|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|403
1755641700000|2025-08-19 22:15:00|||||||||3
1755642000000|2025-08-19 22:20:00|||||||||116
1755642300000|2025-08-19 22:25:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|93
1755642600000|2025-08-19 22:30:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|336
1755642900000|2025-08-19 22:35:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|126
1755643200000|2025-08-19 22:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|128
1755643500000|2025-08-19 22:45:00|||||||||13
1755643800000|2025-08-19 22:50:00|||||||||12
1755644100000|2025-08-19 22:55:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|6
1755644400000|2025-08-19 23:00:00|||||||||44
1755645600000|2025-08-19 23:20:00|||||||||1
1755645900000|2025-08-19 23:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|239
1755646200000|2025-08-19 23:30:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|135
1755646500000|2025-08-19 23:35:00|||||||||58
1755646800000|2025-08-19 23:40:00|||||||||15
1755647100000|2025-08-19 23:45:00|||||||||131
1755647400000|2025-08-19 23:50:00|||||||||174
1755647700000|2025-08-19 23:55:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|198
1755648000000|2025-08-20 00:00:00|10873.7|10871.7|10874|10872|10874.8|10872.8|10873.3|10871.3|644
1755648300000|2025-08-20 00:05:00|||||||||315
1755648600000|2025-08-20 00:10:00|||||||||11
1755648900000|2025-08-20 00:15:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|328
1755649200000|2025-08-20 00:20:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|160
1755649500000|2025-08-20 00:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|392
1755649800000|2025-08-20 00:30:00|10874|10872|10874|10872|10874|10872|10874|10872|51
1755650100000|2025-08-20 00:35:00|||||||||145
1755650400000|2025-08-20 00:40:00|||||||||72
1755650700000|2025-08-20 00:45:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|38
1755651000000|2025-08-20 00:50:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|770
1755651300000|2025-08-20 00:55:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|571
1755651600000|2025-08-20 01:00:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|96
1755651900000|2025-08-20 01:05:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|424
1755652200000|2025-08-20 01:10:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|2033
1755652500000|2025-08-20 01:15:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|427
1755652800000|2025-08-20 01:20:00|||||||||6
1755653100000|2025-08-20 01:25:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|164
1755653400000|2025-08-20 01:30:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|578
1755653700000|2025-08-20 01:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|527
1755654000000|2025-08-20 01:40:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|197
1755654300000|2025-08-20 01:45:00|10871.7|10869.7|10870.9|10868.9|10872.5|10870.5|10870.9|10868.9|372
1755654600000|2025-08-20 01:50:00|10870.1|10868.1|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|544
1755654900000|2025-08-20 01:55:00|10870.5|10868.5|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|83
1755655200000|2025-08-20 02:00:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1577
1755655500000|2025-08-20 02:05:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|298
1755655800000|2025-08-20 02:10:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|318
1755656100000|2025-08-20 02:15:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|137
1755656400000|2025-08-20 02:20:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|243
1755656700000|2025-08-20 02:25:00|10872.9|10870.9|10871.7|10869.7|10873.3|10871.3|10870.9|10868.9|1348
1755657000000|2025-08-20 02:30:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|38
1755657300000|2025-08-20 02:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|195
1755657600000|2025-08-20 02:40:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|331
1755657900000|2025-08-20 02:45:00|10872.9|10870.9|10873.3|10871.3|10873.3|10871.3|10872.9|10870.9|445
1755658200000|2025-08-20 02:50:00|||||||||7
1755658500000|2025-08-20 02:55:00|||||||||13
1755658800000|2025-08-20 03:00:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|512
1755659100000|2025-08-20 03:05:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|225
1755659400000|2025-08-20 03:10:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|98
1755659700000|2025-08-20 03:15:00|10874|10872|10874|10872|10874|10872|10874|10872|84
1755660000000|2025-08-20 03:20:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|234
1755660300000|2025-08-20 03:25:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|294
1755660600000|2025-08-20 03:30:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|233
1755660900000|2025-08-20 03:35:00|||||||||523
1755661200000|2025-08-20 03:40:00|||||||||2
1755661500000|2025-08-20 03:45:00|||||||||14
1755661800000|2025-08-20 03:50:00|||||||||34
1755662100000|2025-08-20 03:55:00|10874|10872|10874|10872|10874|10872|10874|10872|18
1755662400000|2025-08-20 04:00:00|||||||||92
1755662700000|2025-08-20 04:05:00|||||||||6
1755663000000|2025-08-20 04:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|189
1755663300000|2025-08-20 04:15:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|42
1755663600000|2025-08-20 04:20:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|107
1755663900000|2025-08-20 04:25:00|10874.8|10872.8|10874|10872|10874.8|10872.8|10874|10872|53
1755664200000|2025-08-20 04:30:00|||||||||5
1755664500000|2025-08-20 04:35:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|162
1755664800000|2025-08-20 04:40:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|220
1755665100000|2025-08-20 04:45:00|||||||||29
1755665400000|2025-08-20 04:50:00|||||||||165
1755665700000|2025-08-20 04:55:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|863
1755666000000|2025-08-20 05:00:00|||||||||381
1755666300000|2025-08-20 05:05:00|||||||||86
1755666600000|2025-08-20 05:10:00|||||||||9
1755666900000|2025-08-20 05:15:00|||||||||22
1755667200000|2025-08-20 05:20:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|339
1755667500000|2025-08-20 05:25:00|10871.7|10869.7|10870.9|10868.9|10871.7|10869.7|10870.9|10868.9|371
1755667800000|2025-08-20 05:30:00|10871.3|10869.3|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|817
1755668100000|2025-08-20 05:35:00|||||||||7
1755668400000|2025-08-20 05:40:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|362
1755669000000|2025-08-20 05:50:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|95
1755669300000|2025-08-20 05:55:00|10870.9|10868.9|10870.5|10868.5|10870.9|10868.9|10870.1|10868.1|483
1755669600000|2025-08-20 06:00:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|2776
1755669900000|2025-08-20 06:05:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|641
1755670200000|2025-08-20 06:10:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|900
1755670500000|2025-08-20 06:15:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10871.7|10869.7|754
1755670800000|2025-08-20 06:20:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|578
1755671100000|2025-08-20 06:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|338
1755671400000|2025-08-20 06:30:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|516
1755671700000|2025-08-20 06:35:00|10874|10872|10874|10872|10874|10872|10874|10872|587
1755672000000|2025-08-20 06:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|684
1755672300000|2025-08-20 06:45:00|||||||||1253
1755672600000|2025-08-20 06:50:00|10873.3|10871.3|10872.5|10870.5|10874|10872|10872.5|10870.5|1215
1755672900000|2025-08-20 06:55:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1334
1755673200000|2025-08-20 07:00:00|10871.7|10869.7|10871.7|10869.7|10872.5|10870.5|10870.9|10868.9|944
1755673500000|2025-08-20 07:05:00|10872.5|10870.5|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|1090
1755673800000|2025-08-20 07:10:00|10873.3|10871.3|10874|10872|10874.8|10872.8|10873.3|10871.3|487
1755674100000|2025-08-20 07:15:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|577
1755674400000|2025-08-20 07:20:00|10874|10872|10873.3|10871.3|10874|10872|10873.3|10871.3|897
1755674700000|2025-08-20 07:25:00|10872.5|10870.5|10873.3|10871.3|10873.3|10871.3|10872.5|10870.5|493
1755675000000|2025-08-20 07:30:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|456
1755675300000|2025-08-20 07:35:00|||||||||212
1755675600000|2025-08-20 07:40:00|10870.9|10868.9|10870.9|10868.9|10870.9|10868.9|10870.1|10868.1|538
1755675900000|2025-08-20 07:45:00|10870.1|10868.1|10870.1|10868.1|10870.9|10868.9|10870.1|10868.1|495
1755676200000|2025-08-20 07:50:00|10869.4|10867.4|10869.4|10867.4|10870.1|10868.1|10869.4|10867.4|760
1755676500000|2025-08-20 07:55:00|10869.8|10867.8|10870.1|10868.1|10870.9|10868.9|10869.4|10867.4|641
1755676800000|2025-08-20 08:00:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|323
1755677100000|2025-08-20 08:05:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10869.4|10867.4|770
1755677400000|2025-08-20 08:10:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|3202
1755677700000|2025-08-20 08:15:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|960
1755678000000|2025-08-20 08:20:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|242
1755678300000|2025-08-20 08:25:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|170
1755678600000|2025-08-20 08:30:00|10872.5|10870.5|10871.7|10869.7|10872.5|10870.5|10871.7|10869.7|468
1755678900000|2025-08-20 08:35:00|10872.5|10870.5|10872.5|10870.5|10873.3|10871.3|10871.7|10869.7|981
1755679200000|2025-08-20 08:40:00|10871.7|10869.7|10872.5|10870.5|10872.5|10870.5|10871.7|10869.7|356
1755679500000|2025-08-20 08:45:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|323
1755679800000|2025-08-20 08:50:00|10873.3|10871.3|10873.3|10871.3|10874|10872|10873.3|10871.3|1581
1755680100000|2025-08-20 08:55:00|10874|10872|10874|10872|10874|10872|10874|10872|3142
1755680400000|2025-08-20 09:00:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|3215
1755680700000|2025-08-20 09:05:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|280
1755681000000|2025-08-20 09:10:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|461
1755681300000|2025-08-20 09:15:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|2202
1755681600000|2025-08-20 09:20:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|861
1755681900000|2025-08-20 09:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|746
1755682200000|2025-08-20 09:30:00|10875.6|10873.6|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1165
1755682500000|2025-08-20 09:35:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|676
1755682800000|2025-08-20 09:40:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874|10872|140
1755683100000|2025-08-20 09:45:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|619
1755683400000|2025-08-20 09:50:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1152
1755683700000|2025-08-20 09:55:00|||||||||265
1755684000000|2025-08-20 10:00:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|957
1755684300000|2025-08-20 10:05:00|||||||||508
1755684600000|2025-08-20 10:10:00|10878|10876|10878|10876|10878|10876|10878|10876|929
1755684900000|2025-08-20 10:15:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|1075
1755685200000|2025-08-20 10:20:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|293
1755685500000|2025-08-20 10:25:00|||||||||59
1755685800000|2025-08-20 10:30:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|688
1755686100000|2025-08-20 10:35:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10878|10876|1248
1755686400000|2025-08-20 10:40:00|||||||||738
1755686700000|2025-08-20 10:45:00|10878|10876|10878|10876|10878.7|10876.7|10878|10876|510
1755687000000|2025-08-20 10:50:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|506
1755687300000|2025-08-20 10:55:00|10877.2|10875.2|10876.4|10874.4|10878|10876|10876.4|10874.4|2087
1755687600000|2025-08-20 11:00:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1021
1755687900000|2025-08-20 11:05:00|||||||||108
1755688200000|2025-08-20 11:10:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|1134
1755688500000|2025-08-20 11:15:00|10878|10876|10878|10876|10878|10876|10878|10876|374
1755688800000|2025-08-20 11:20:00|10877.2|10875.2|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|2012
1755689100000|2025-08-20 11:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1399
1755689400000|2025-08-20 11:30:00|||||||||316
1755689700000|2025-08-20 11:35:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|3517
1755690000000|2025-08-20 11:40:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|1061
1755690300000|2025-08-20 11:45:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10874|10872|6520
1755690600000|2025-08-20 11:50:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|5116
1755690900000|2025-08-20 11:55:00|10874.8|10872.8|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|3179
1755691200000|2025-08-20 12:00:00|10877.2|10875.2|10879.5|10877.5|10879.5|10877.5|10876.4|10874.4|1815
1755691500000|2025-08-20 12:05:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|2413
1755691800000|2025-08-20 12:10:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|1527
1755692100000|2025-08-20 12:15:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|897
1755692400000|2025-08-20 12:20:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878|10876|2981
1755692700000|2025-08-20 12:25:00|10878|10876|10877.2|10875.2|10878|10876|10877.2|10875.2|1748
1755693000000|2025-08-20 12:30:00|10876.4|10874.4|10878|10876|10879.5|10877.5|10876.4|10874.4|10666
1755693300000|2025-08-20 12:35:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|10878
1755693600000|2025-08-20 12:40:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878|10876|2940
1755693900000|2025-08-20 12:45:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10878|10876|1632
1755694200000|2025-08-20 12:50:00|10879.5|10877.5|10881.9|10879.9|10881.9|10879.9|10879.5|10877.5|22979
1755694500000|2025-08-20 12:55:00|10881.1|10879.1|10882.6|10880.6|10882.6|10880.6|10881.1|10879.1|4122
1755694800000|2025-08-20 13:00:00|10881.9|10879.9|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|3143
1755695100000|2025-08-20 13:05:00|10880.3|10878.3|10880.3|10878.3|10881.9|10879.9|10880.3|10878.3|3116
1755695400000|2025-08-20 13:10:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1632
1755695700000|2025-08-20 13:15:00|10881.1|10879.1|10879.5|10877.5|10881.1|10879.1|10879.5|10877.5|581
1755696000000|2025-08-20 13:20:00|10878.7|10876.7|10878.7|10876.7|10880.3|10878.3|10878|10876|2150
1755696300000|2025-08-20 13:25:00|10878|10876|10877.2|10875.2|10879.5|10877.5|10875.6|10873.6|4910
1755696600000|2025-08-20 13:30:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|2463
1755696900000|2025-08-20 13:35:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|2308
1755697200000|2025-08-20 13:40:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|2972
1755697500000|2025-08-20 13:45:00|10877.2|10875.2|10880.3|10878.3|10880.3|10878.3|10877.2|10875.2|2907
1755697800000|2025-08-20 13:50:00|10879.5|10877.5|10883.4|10881.4|10883.4|10881.4|10879.5|10877.5|5798
1755698100000|2025-08-20 13:55:00|10882.6|10880.6|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|5441
1755698400000|2025-08-20 14:00:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10880.3|10878.3|3562
1755698700000|2025-08-20 14:05:00|10882.6|10880.6|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|2492
1755699000000|2025-08-20 14:10:00|10882.6|10880.6|10881.1|10879.1|10882.6|10880.6|10881.1|10879.1|5864
1755699300000|2025-08-20 14:15:00|10881.9|10879.9|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|4157
1755699600000|2025-08-20 14:20:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10881.9|10879.9|4695
1755699900000|2025-08-20 14:25:00|10882.6|10880.6|10885|10883|10885|10883|10882.6|10880.6|2143
1755700200000|2025-08-20 14:30:00|10885.8|10883.8|10885|10883|10885.8|10883.8|10884.2|10882.2|4584
1755700500000|2025-08-20 14:35:00|10885.8|10883.8|10885.8|10883.8|10885.8|10883.8|10885|10883|2515
1755700800000|2025-08-20 14:40:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|999
1755701100000|2025-08-20 14:45:00|10887.3|10885.3|10889.7|10887.7|10889.7|10887.7|10886.5|10884.5|7861
1755701400000|2025-08-20 14:50:00|10888.9|10886.9|10890.5|10888.5|10892|10890|10888.9|10886.9|6968
1755701700000|2025-08-20 14:55:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10890.5|10888.5|3414
1755702000000|2025-08-20 15:00:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|18026
1755702300000|2025-08-20 15:05:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|16826
1755702600000|2025-08-20 15:10:00|10890.5|10888.5|10891.2|10889.2|10892|10890|10890.5|10888.5|4305
1755702900000|2025-08-20 15:15:00|10890.5|10888.5|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|4872
1755703200000|2025-08-20 15:20:00|10888.9|10886.9|10888.1|10886.1|10889.7|10887.7|10888.1|10886.1|1510
1755703500000|2025-08-20 15:25:00|10887.3|10885.3|10886.5|10884.5|10888.1|10886.1|10886.5|10884.5|4570
1755703800000|2025-08-20 15:30:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|1918
1755704100000|2025-08-20 15:35:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|1723
1755704400000|2025-08-20 15:40:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1411
1755704700000|2025-08-20 15:45:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|1501
1755705000000|2025-08-20 15:50:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|1054
1755705300000|2025-08-20 15:55:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|8296
1755705600000|2025-08-20 16:00:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|84456
1755705900000|2025-08-20 16:05:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|2688
1755706200000|2025-08-20 16:10:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|3501
1755706500000|2025-08-20 16:15:00|10892|10890|10891.2|10889.2|10892|10890|10890.5|10888.5|2791
1755706800000|2025-08-20 16:20:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1873
1755707100000|2025-08-20 16:25:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1539
1755707400000|2025-08-20 16:30:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|1796
1755707700000|2025-08-20 16:35:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|3937
1755708000000|2025-08-20 16:40:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|2597
1755708300000|2025-08-20 16:45:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|1031
1755708600000|2025-08-20 16:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10887.3|10885.3|6962
1755708900000|2025-08-20 16:55:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|2833
1755709200000|2025-08-20 17:00:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|2676
1755709500000|2025-08-20 17:05:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|3585
1755709800000|2025-08-20 17:10:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|955
1755710100000|2025-08-20 17:15:00|10890.8|10888.8|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1522
1755710400000|2025-08-20 17:20:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1924
1755710700000|2025-08-20 17:25:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|1623
1755711000000|2025-08-20 17:30:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1086
1755711300000|2025-08-20 17:35:00|10890.5|10888.5|10888.9|10886.9|10890.5|10888.5|10888.9|10886.9|622
1755711600000|2025-08-20 17:40:00|10888.1|10886.1|10887.3|10885.3|10888.9|10886.9|10887.3|10885.3|2034
1755711900000|2025-08-20 17:45:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|990
1755712200000|2025-08-20 17:50:00|10888.1|10886.1|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|3834
1755712500000|2025-08-20 17:55:00|10888.1|10886.1|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|104487
1755712800000|2025-08-20 18:00:00|10888.5|10886.5|10883.4|10881.4|10888.5|10886.5|10883.4|10881.4|6576
1755713100000|2025-08-20 18:05:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10882.6|10880.6|5079
1755713400000|2025-08-20 18:10:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|7099
1755713700000|2025-08-20 18:15:00|||||||||1922
1755714000000|2025-08-20 18:20:00|10884.2|10882.2|10884.2|10882.2|10885|10883|10883.4|10881.4|6550
1755714300000|2025-08-20 18:25:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|3212
1755714600000|2025-08-20 18:30:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10885|10883|4383
1755714900000|2025-08-20 18:35:00|||||||||381
1755715200000|2025-08-20 18:40:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|1387
1755715500000|2025-08-20 18:45:00|10885.8|10883.8|10883.4|10881.4|10885.8|10883.8|10883.4|10881.4|2547
1755715800000|2025-08-20 18:50:00|10882.6|10880.6|10882.6|10880.6|10883.4|10881.4|10882.6|10880.6|5111
1755716100000|2025-08-20 18:55:00|10881.9|10879.9|10882.6|10880.6|10882.6|10880.6|10881.9|10879.9|3695
1755716400000|2025-08-20 19:00:00|10883.4|10881.4|10881.9|10879.9|10883.4|10881.4|10881.9|10879.9|6204
1755716700000|2025-08-20 19:05:00|10882.6|10880.6|10883.4|10881.4|10883.4|10881.4|10882.6|10880.6|1938
1755717000000|2025-08-20 19:10:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1663
1755717300000|2025-08-20 19:15:00|10884.2|10882.2|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|3946
1755717600000|2025-08-20 19:20:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|3302
1755717900000|2025-08-20 19:25:00|||||||||2601
1755718200000|2025-08-20 19:30:00|10885|10883|10885|10883|10885.8|10883.8|10885|10883|2898
1755718500000|2025-08-20 19:35:00|||||||||1098
1755718800000|2025-08-20 19:40:00|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|10884.2|10882.2|17551
1755719100000|2025-08-20 19:45:00|10883.4|10881.4|10883.4|10881.4|10884.2|10882.2|10883.4|10881.4|1093
1755719400000|2025-08-20 19:50:00|||||||||411
1755719700000|2025-08-20 19:55:00|||||||||3524
1755720000000|2025-08-20 20:00:00|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|10882.6|10880.6|27696
1755720300000|2025-08-20 20:05:00|||||||||146
1755720600000|2025-08-20 20:10:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|14720
1755720900000|2025-08-20 20:15:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|3532
1755721200000|2025-08-20 20:20:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|7757
1755721500000|2025-08-20 20:25:00|||||||||1179
1755721800000|2025-08-20 20:30:00|10880.3|10878.3|10881.9|10879.9|10881.9|10879.9|10880.3|10878.3|1359
1755722100000|2025-08-20 20:35:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|876
1755722400000|2025-08-20 20:40:00|10881.1|10879.1|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|1580
1755722700000|2025-08-20 20:45:00|10881.9|10879.9|10881.1|10879.1|10881.9|10879.9|10881.1|10879.1|78620
1755723000000|2025-08-20 20:50:00|||||||||1723
1755723300000|2025-08-20 20:55:00|||||||||3308
1755727200000|2025-08-20 22:00:00|||||||||187
1755727500000|2025-08-20 22:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|348
1755727800000|2025-08-20 22:10:00|||||||||47
1755728700000|2025-08-20 22:25:00|10881.1|10879.1|10881.9|10879.9|10881.9|10879.9|10881.1|10879.1|213
1755729000000|2025-08-20 22:30:00|||||||||207
1755729300000|2025-08-20 22:35:00|||||||||17
1755729600000|2025-08-20 22:40:00|10882.3|10880.3|10882.6|10880.6|10882.6|10880.6|10882.3|10880.3|176
1755729900000|2025-08-20 22:45:00|||||||||69
1755730200000|2025-08-20 22:50:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|51
1755730500000|2025-08-20 22:55:00|10882.6|10880.6|10881.9|10879.9|10882.6|10880.6|10881.9|10879.9|392
1755730800000|2025-08-20 23:00:00|||||||||20
1755731100000|2025-08-20 23:05:00|||||||||201
1755731400000|2025-08-20 23:10:00|||||||||258
1755732000000|2025-08-20 23:20:00|||||||||87
1755732300000|2025-08-20 23:25:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|146
1755732600000|2025-08-20 23:30:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|1413
1755732900000|2025-08-20 23:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|797
1755733200000|2025-08-20 23:40:00|10879.5|10877.5|10878.7|10876.7|10880.3|10878.3|10878.7|10876.7|798
1755733500000|2025-08-20 23:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|345
1755733800000|2025-08-20 23:50:00|||||||||622
1755734100000|2025-08-20 23:55:00|||||||||190
1755734400000|2025-08-21 00:00:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|272
1755734700000|2025-08-21 00:05:00|10879.1|10877.1|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|162
1755735000000|2025-08-21 00:10:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|469
1755735300000|2025-08-21 00:15:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|798
1755735600000|2025-08-21 00:20:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|236
1755735900000|2025-08-21 00:25:00|||||||||36
1755736200000|2025-08-21 00:30:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|730
1755736500000|2025-08-21 00:35:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|343
1755737100000|2025-08-21 00:45:00|||||||||20
1755737400000|2025-08-21 00:50:00|||||||||2
1755738000000|2025-08-21 01:00:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|147
1755738300000|2025-08-21 01:05:00|||||||||393
1755738600000|2025-08-21 01:10:00|10880.3|10878.3|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|347
1755738900000|2025-08-21 01:15:00|10881.1|10879.1|10880.3|10878.3|10881.1|10879.1|10880.3|10878.3|178
1755739200000|2025-08-21 01:20:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|183
1755739500000|2025-08-21 01:25:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|282
1755739800000|2025-08-21 01:30:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1719
1755740100000|2025-08-21 01:35:00|||||||||115
1755740400000|2025-08-21 01:40:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|133
1755740700000|2025-08-21 01:45:00|||||||||317
1755741000000|2025-08-21 01:50:00|10878.7|10876.7|10879.1|10877.1|10879.5|10877.5|10878.7|10876.7|1210
1755741300000|2025-08-21 01:55:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|180
1755741900000|2025-08-21 02:05:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|13300
1755742200000|2025-08-21 02:10:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|99
1755742500000|2025-08-21 02:15:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|122
1755742800000|2025-08-21 02:20:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|155
1755743100000|2025-08-21 02:25:00|||||||||16
1755743700000|2025-08-21 02:35:00|||||||||1069
1755744300000|2025-08-21 02:45:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|600
1755744600000|2025-08-21 02:50:00|||||||||38
1755744900000|2025-08-21 02:55:00|||||||||186
1755745200000|2025-08-21 03:00:00|||||||||369
1755745500000|2025-08-21 03:05:00|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|10881.9|10879.9|86
1755745800000|2025-08-21 03:10:00|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|10881.1|10879.1|282
1755746400000|2025-08-21 03:20:00|||||||||59
1755746700000|2025-08-21 03:25:00|||||||||8
1755747300000|2025-08-21 03:35:00|||||||||38
1755748200000|2025-08-21 03:50:00|||||||||2
1755748800000|2025-08-21 04:00:00|||||||||221
1755749100000|2025-08-21 04:05:00|||||||||96
1755749400000|2025-08-21 04:10:00|||||||||45
1755749700000|2025-08-21 04:15:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|230
1755750000000|2025-08-21 04:20:00|||||||||161
1755750300000|2025-08-21 04:25:00|||||||||12
1755750600000|2025-08-21 04:30:00|||||||||36
1755750900000|2025-08-21 04:35:00|||||||||2
1755751200000|2025-08-21 04:40:00|||||||||6
1755751500000|2025-08-21 04:45:00|10880.3|10878.3|10881.1|10879.1|10881.1|10879.1|10880.3|10878.3|249
1755751800000|2025-08-21 04:50:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|158
1755752100000|2025-08-21 04:55:00|||||||||22
1755752700000|2025-08-21 05:05:00|||||||||53
1755753000000|2025-08-21 05:10:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|120
1755753300000|2025-08-21 05:15:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|116
1755753600000|2025-08-21 05:20:00|||||||||30
1755753900000|2025-08-21 05:25:00|||||||||15
1755754200000|2025-08-21 05:30:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|192
1755754500000|2025-08-21 05:35:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|1083
1755754800000|2025-08-21 05:40:00|10878.7|10876.7|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|321
1755755100000|2025-08-21 05:45:00|10878.7|10876.7|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|278
1755755400000|2025-08-21 05:50:00|||||||||15
1755755700000|2025-08-21 05:55:00|10878|10876|10878|10876|10878.3|10876.3|10878|10876|1166
1755756000000|2025-08-21 06:00:00|10878.7|10876.7|10879.5|10877.5|10880.3|10878.3|10878.7|10876.7|439
1755756300000|2025-08-21 06:05:00|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|10880.3|10878.3|57
1755756600000|2025-08-21 06:10:00|||||||||107
1755756900000|2025-08-21 06:15:00|10879.5|10877.5|10878.7|10876.7|10879.5|10877.5|10878.7|10876.7|622
1755757200000|2025-08-21 06:20:00|10879.5|10877.5|10880.3|10878.3|10880.3|10878.3|10879.5|10877.5|846
1755757500000|2025-08-21 06:25:00|10879.5|10877.5|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|84
1755757800000|2025-08-21 06:30:00|||||||||524
1755758100000|2025-08-21 06:35:00|||||||||101
1755758400000|2025-08-21 06:40:00|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|10878.7|10876.7|157
1755758700000|2025-08-21 06:45:00|10879.5|10877.5|10879.5|10877.5|10879.5|10877.5|10878.7|10876.7|359
1755759000000|2025-08-21 06:50:00|10880.3|10878.3|10879.5|10877.5|10880.3|10878.3|10879.5|10877.5|558
1755759300000|2025-08-21 06:55:00|||||||||174
1755759600000|2025-08-21 07:00:00|10878.7|10876.7|10878|10876|10879.5|10877.5|10878|10876|8561
1755759900000|2025-08-21 07:05:00|10877.2|10875.2|10877.2|10875.2|10878|10876|10877.2|10875.2|1063
1755760200000|2025-08-21 07:10:00|10876.4|10874.4|10878|10876|10878|10876|10876.4|10874.4|1056
1755760500000|2025-08-21 07:15:00|10876.4|10874.4|10877.2|10875.2|10878|10876|10876.4|10874.4|1663
1755760800000|2025-08-21 07:20:00|||||||||911
1755761100000|2025-08-21 07:25:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|1214
1755761400000|2025-08-21 07:30:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|1763
1755761700000|2025-08-21 07:35:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1141
1755762000000|2025-08-21 07:40:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|812
1755762300000|2025-08-21 07:45:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|707
1755762600000|2025-08-21 07:50:00|||||||||306
1755762900000|2025-08-21 07:55:00|||||||||396
1755763200000|2025-08-21 08:00:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|900
1755763500000|2025-08-21 08:05:00|||||||||339
1755763800000|2025-08-21 08:10:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10875.6|10873.6|1214
1755764100000|2025-08-21 08:15:00|10876.4|10874.4|10877.2|10875.2|10877.2|10875.2|10876.4|10874.4|678
1755764400000|2025-08-21 08:20:00|||||||||1136
1755764700000|2025-08-21 08:25:00|||||||||170
1755765000000|2025-08-21 08:30:00|10876.8|10874.8|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|1508
1755765300000|2025-08-21 08:35:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|387
1755765600000|2025-08-21 08:40:00|||||||||271
1755765900000|2025-08-21 08:45:00|||||||||1258
1755766200000|2025-08-21 08:50:00|||||||||390
1755766500000|2025-08-21 08:55:00|10874.8|10872.8|10875.6|10873.6|10875.6|10873.6|10874.8|10872.8|900
1755766800000|2025-08-21 09:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|300
1755767100000|2025-08-21 09:05:00|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|10875.6|10873.6|202
1755767400000|2025-08-21 09:10:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|433
1755767700000|2025-08-21 09:15:00|10876|10874|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|1178
1755768000000|2025-08-21 09:20:00|10875.6|10873.6|10876.4|10874.4|10876.4|10874.4|10875.6|10873.6|556
1755768300000|2025-08-21 09:25:00|||||||||122
1755768600000|2025-08-21 09:30:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|352
1755768900000|2025-08-21 09:35:00|10876.4|10874.4|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|591
1755769200000|2025-08-21 09:40:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|395
1755769500000|2025-08-21 09:45:00|10874|10872|10874|10872|10874|10872|10874|10872|224
1755769800000|2025-08-21 09:50:00|||||||||194
1755770100000|2025-08-21 09:55:00|10873.7|10871.7|10873.3|10871.3|10874|10872|10873.3|10871.3|1207
1755770400000|2025-08-21 10:00:00|10874|10872|10874|10872|10874|10872|10873.3|10871.3|722
1755770700000|2025-08-21 10:05:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|1558
1755771000000|2025-08-21 10:10:00|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|10874.8|10872.8|268
1755771300000|2025-08-21 10:15:00|10874|10872|10874|10872|10874|10872|10874|10872|618
1755771600000|2025-08-21 10:20:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|234
1755771900000|2025-08-21 10:25:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|991
1755772200000|2025-08-21 10:30:00|10874|10872|10874|10872|10874.8|10872.8|10874|10872|440
1755772500000|2025-08-21 10:35:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|396
1755772800000|2025-08-21 10:40:00|10874.4|10872.4|10874.8|10872.8|10874.8|10872.8|10874.4|10872.4|1568
1755773100000|2025-08-21 10:45:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10874|10872|624
1755773400000|2025-08-21 10:50:00|||||||||1143
1755773700000|2025-08-21 10:55:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10874.8|10872.8|1335
1755774000000|2025-08-21 11:00:00|10874.8|10872.8|10874.8|10872.8|10875.6|10873.6|10874.8|10872.8|1894
1755774300000|2025-08-21 11:05:00|10875.6|10873.6|10875.6|10873.6|10876.4|10874.4|10875.6|10873.6|1967
1755774600000|2025-08-21 11:10:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10875.6|10873.6|37128
1755774900000|2025-08-21 11:15:00|10877.2|10875.2|10878|10876|10878|10876|10876.4|10874.4|1906
1755775200000|2025-08-21 11:20:00|10877.2|10875.2|10878|10876|10878|10876|10877.2|10875.2|327
1755775500000|2025-08-21 11:25:00|10877.2|10875.2|10876.4|10874.4|10877.2|10875.2|10876.4|10874.4|483
1755775800000|2025-08-21 11:30:00|10877.2|10875.2|10874.8|10872.8|10877.2|10875.2|10874.8|10872.8|37555
1755776100000|2025-08-21 11:35:00|10874|10872|10874|10872|10874.8|10872.8|10873.3|10871.3|5970
1755776400000|2025-08-21 11:40:00|10873.3|10871.3|10874|10872|10874|10872|10873.3|10871.3|4981
1755776700000|2025-08-21 11:45:00|10873.3|10871.3|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|12396
1755777000000|2025-08-21 11:50:00|10874|10872|10874|10872|10874|10872|10874|10872|1457
1755777300000|2025-08-21 11:55:00|10873.3|10871.3|10872.5|10870.5|10873.3|10871.3|10872.5|10870.5|1956
1755777600000|2025-08-21 12:00:00|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|10873.3|10871.3|1296
1755777900000|2025-08-21 12:05:00|||||||||564
1755778200000|2025-08-21 12:10:00|10872.5|10870.5|10874.8|10872.8|10874.8|10872.8|10872.5|10870.5|12892
1755778500000|2025-08-21 12:15:00|10874|10872|10873.3|10871.3|10874.8|10872.8|10873.3|10871.3|2991
1755778800000|2025-08-21 12:20:00|10874|10872|10875.6|10873.6|10875.6|10873.6|10873.3|10871.3|4537
1755779100000|2025-08-21 12:25:00|10876.4|10874.4|10874.8|10872.8|10876.4|10874.4|10874.8|10872.8|7974
1755779400000|2025-08-21 12:30:00|10879.5|10877.5|10881.1|10879.1|10881.9|10879.9|10878|10876|134671
1755779700000|2025-08-21 12:35:00|10881.9|10879.9|10878.7|10876.7|10881.9|10879.9|10878.7|10876.7|93588
1755780000000|2025-08-21 12:40:00|10879.5|10877.5|10876.4|10874.4|10881.1|10879.1|10876.4|10874.4|8081
1755780300000|2025-08-21 12:45:00|10875.6|10873.6|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|9136
1755780600000|2025-08-21 12:50:00|10874.8|10872.8|10873.3|10871.3|10875.6|10873.6|10873.3|10871.3|77757
1755780900000|2025-08-21 12:55:00|10874|10872|10874.8|10872.8|10874.8|10872.8|10873.3|10871.3|22098
1755781200000|2025-08-21 13:00:00|10874|10872|10872.5|10870.5|10874.8|10872.8|10872.5|10870.5|11564
1755781500000|2025-08-21 13:05:00|10871.7|10869.7|10870.1|10868.1|10871.7|10869.7|10870.1|10868.1|3598
1755781800000|2025-08-21 13:10:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.1|10868.1|4989
1755782100000|2025-08-21 13:15:00|10870.9|10868.9|10871.7|10869.7|10871.7|10869.7|10870.9|10868.9|2583
1755782400000|2025-08-21 13:20:00|10872.5|10870.5|10873.3|10871.3|10874|10872|10871.7|10869.7|4303
1755782700000|2025-08-21 13:25:00|10872.5|10870.5|10876.4|10874.4|10876.4|10874.4|10872.5|10870.5|3322
1755783000000|2025-08-21 13:30:00|10877.2|10875.2|10876.4|10874.4|10878.7|10876.7|10875.6|10873.6|61316
1755783300000|2025-08-21 13:35:00|10877.2|10875.2|10875.6|10873.6|10877.2|10875.2|10874.8|10872.8|3571
1755783600000|2025-08-21 13:40:00|10876.4|10874.4|10875.2|10873.2|10877.2|10875.2|10874.8|10872.8|12804
1755783900000|2025-08-21 13:45:00|10868.6|10866.6|10867|10865|10872.5|10870.5|10865.5|10863.5|21919
1755784200000|2025-08-21 13:50:00|10866.2|10864.2|10867|10865|10867|10865|10864.7|10862.7|9716
1755784500000|2025-08-21 13:55:00|10866.2|10864.2|10866.2|10864.2|10867|10865|10865.5|10863.5|4645
1755784800000|2025-08-21 14:00:00|10865.5|10863.5|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|7595
1755785100000|2025-08-21 14:05:00|10864.7|10862.7|10864.7|10862.7|10866.2|10864.2|10863.1|10861.1|5098
1755785400000|2025-08-21 14:10:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|5595
1755785700000|2025-08-21 14:15:00|10863.9|10861.9|10865.5|10863.5|10866.2|10864.2|10863.9|10861.9|2789
1755786000000|2025-08-21 14:20:00|10864.7|10862.7|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|3189
1755786300000|2025-08-21 14:25:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|2482
1755786600000|2025-08-21 14:30:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10863.9|10861.9|4016
1755786900000|2025-08-21 14:35:00|10866.2|10864.2|10867|10865|10867|10865|10864.7|10862.7|6437
1755787200000|2025-08-21 14:40:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10864.7|10862.7|15480
1755787500000|2025-08-21 14:45:00|10866.2|10864.2|10865.5|10863.5|10866.2|10864.2|10865.5|10863.5|40479
1755787800000|2025-08-21 14:50:00|10864.7|10862.7|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|20331
1755788100000|2025-08-21 14:55:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10862.3|10860.3|2952
1755788400000|2025-08-21 15:00:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|7881
1755788700000|2025-08-21 15:05:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|4818
1755789000000|2025-08-21 15:10:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10856.9|10854.9|17969
1755789300000|2025-08-21 15:15:00|10860|10858|10858.4|10856.4|10860|10858|10857.6|10855.6|7763
1755789600000|2025-08-21 15:20:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|4415
1755789900000|2025-08-21 15:25:00|10858.4|10856.4|10860.8|10858.8|10862.3|10860.3|10858.4|10856.4|6303
1755790200000|2025-08-21 15:30:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|6834
1755790500000|2025-08-21 15:35:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860|10858|10242
1755790800000|2025-08-21 15:40:00|10861.5|10859.5|10858.4|10856.4|10861.5|10859.5|10858.4|10856.4|5758
1755791100000|2025-08-21 15:45:00|||||||||2843
1755791400000|2025-08-21 15:50:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10856.9|10854.9|3304
1755791700000|2025-08-21 15:55:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|16735
1755792000000|2025-08-21 16:00:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|5248
1755792300000|2025-08-21 16:05:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|3598
1755792600000|2025-08-21 16:10:00|10857.6|10855.6|10857.6|10855.6|10858.4|10856.4|10856.9|10854.9|40407
1755792900000|2025-08-21 16:15:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|3598
1755793200000|2025-08-21 16:20:00|10856.9|10854.9|10856.1|10854.1|10856.9|10854.9|10856.1|10854.1|3187
1755793500000|2025-08-21 16:25:00|10856.9|10854.9|10856.9|10854.9|10857.6|10855.6|10856.1|10854.1|3765
1755793800000|2025-08-21 16:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|3820
1755794100000|2025-08-21 16:35:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10974
1755794400000|2025-08-21 16:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|4523
1755794700000|2025-08-21 16:45:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|5368
1755795000000|2025-08-21 16:50:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|5890
1755795300000|2025-08-21 16:55:00|10857.6|10855.6|10856.9|10854.9|10857.6|10855.6|10856.9|10854.9|4722
1755795600000|2025-08-21 17:00:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|3463
1755795900000|2025-08-21 17:05:00|10859.2|10857.2|10860|10858|10860|10858|10858.4|10856.4|4022
1755796200000|2025-08-21 17:10:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|4067
1755796500000|2025-08-21 17:15:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2614
1755796800000|2025-08-21 17:20:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|2825
1755797100000|2025-08-21 17:25:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|3834
1755797400000|2025-08-21 17:30:00|10860|10858|10860|10858|10860|10858|10860|10858|2286
1755797700000|2025-08-21 17:35:00|||||||||2493
1755798000000|2025-08-21 17:40:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860|10858|8534
1755798300000|2025-08-21 17:45:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|6540
1755798600000|2025-08-21 17:50:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|12447
1755798900000|2025-08-21 17:55:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|3563
1755799200000|2025-08-21 18:00:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|1947
1755799500000|2025-08-21 18:05:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2993
1755799800000|2025-08-21 18:10:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|5015
1755800100000|2025-08-21 18:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|8138
1755800400000|2025-08-21 18:20:00|||||||||1505
1755800700000|2025-08-21 18:25:00|10861.5|10859.5|10863.1|10861.1|10863.1|10861.1|10861.5|10859.5|4472
1755801000000|2025-08-21 18:30:00|10863.9|10861.9|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|5131
1755801300000|2025-08-21 18:35:00|||||||||5995
1755801600000|2025-08-21 18:40:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|3915
1755801900000|2025-08-21 18:45:00|10860|10858|10860.8|10858.8|10860.8|10858.8|10860|10858|1888
1755802200000|2025-08-21 18:50:00|||||||||4837
1755802500000|2025-08-21 18:55:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|7652
1755802800000|2025-08-21 19:00:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|3707
1755803100000|2025-08-21 19:05:00|||||||||970
1755803400000|2025-08-21 19:10:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|73139
1755803700000|2025-08-21 19:15:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|4400
1755804000000|2025-08-21 19:20:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|4021
1755804300000|2025-08-21 19:25:00|||||||||12625
1755804600000|2025-08-21 19:30:00|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|10860.8|10858.8|5383
1755804900000|2025-08-21 19:35:00|||||||||996
1755805200000|2025-08-21 19:40:00|10861.2|10859.2|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|2396
1755805500000|2025-08-21 19:45:00|10861.5|10859.5|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|3932
1755805800000|2025-08-21 19:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|1938
1755806100000|2025-08-21 19:55:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|4744
1755806400000|2025-08-21 20:00:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|3798
1755806700000|2025-08-21 20:05:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|6184
1755807000000|2025-08-21 20:10:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|2780
1755807300000|2025-08-21 20:15:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1960
1755807600000|2025-08-21 20:20:00|||||||||1451
1755807900000|2025-08-21 20:25:00|||||||||2359
1755808200000|2025-08-21 20:30:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|4477
1755808500000|2025-08-21 20:35:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2837
1755808800000|2025-08-21 20:40:00|10861.5|10859.5|10862.3|10860.3|10863.1|10861.1|10861.5|10859.5|2863
1755809100000|2025-08-21 20:45:00|||||||||2729
1755809400000|2025-08-21 20:50:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|8567
1755809700000|2025-08-21 20:55:00|10860.8|10858.8|10860.8|10858.8|10861.2|10859.2|10860.8|10858.8|15338
1755813600000|2025-08-21 22:00:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10862.3|10860.3|386
1755813900000|2025-08-21 22:05:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|218
1755814200000|2025-08-21 22:10:00|||||||||53
1755814500000|2025-08-21 22:15:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|54
1755814800000|2025-08-21 22:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|158
1755815100000|2025-08-21 22:25:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|71
1755815400000|2025-08-21 22:30:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|386
1755815700000|2025-08-21 22:35:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|574
1755816000000|2025-08-21 22:40:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|648
1755816300000|2025-08-21 22:45:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|187
1755816900000|2025-08-21 22:55:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|139
1755817200000|2025-08-21 23:00:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|775
1755817500000|2025-08-21 23:05:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|44
1755818100000|2025-08-21 23:15:00|||||||||54
1755818400000|2025-08-21 23:20:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|374
1755818700000|2025-08-21 23:25:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|125
1755819000000|2025-08-21 23:30:00|10864.3|10862.3|10863.9|10861.9|10864.3|10862.3|10863.9|10861.9|332
1755819300000|2025-08-21 23:35:00|||||||||3
1755819600000|2025-08-21 23:40:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|269
1755819900000|2025-08-21 23:45:00|10863.9|10861.9|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|578
1755820200000|2025-08-21 23:50:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|326
1755820500000|2025-08-21 23:55:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|200
1755820800000|2025-08-22 00:00:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|436
1755821100000|2025-08-22 00:05:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|444
1755821400000|2025-08-22 00:10:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|355
1755821700000|2025-08-22 00:15:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.1|10861.1|506
1755822000000|2025-08-22 00:20:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|110
1755822300000|2025-08-22 00:25:00|||||||||44
1755822600000|2025-08-22 00:30:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|228
1755822900000|2025-08-22 00:35:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|635
1755823200000|2025-08-22 00:40:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|260
1755823500000|2025-08-22 00:45:00|||||||||246
1755823800000|2025-08-22 00:50:00|||||||||371
1755824100000|2025-08-22 00:55:00|||||||||47
1755824400000|2025-08-22 01:00:00|||||||||278
1755824700000|2025-08-22 01:05:00|||||||||577
1755825000000|2025-08-22 01:10:00|10863.5|10861.5|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|690
1755825300000|2025-08-22 01:15:00|||||||||184
1755825600000|2025-08-22 01:20:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|534
1755825900000|2025-08-22 01:25:00|||||||||197
1755826200000|2025-08-22 01:30:00|||||||||86
1755826500000|2025-08-22 01:35:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|549
1755826800000|2025-08-22 01:40:00|||||||||1035
1755827100000|2025-08-22 01:45:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|820
1755827400000|2025-08-22 01:50:00|10864.3|10862.3|10864.7|10862.7|10864.7|10862.7|10864.3|10862.3|86
1755827700000|2025-08-22 01:55:00|||||||||142
1755828000000|2025-08-22 02:00:00|||||||||34
1755828300000|2025-08-22 02:05:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|720
1755828600000|2025-08-22 02:10:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|368
1755828900000|2025-08-22 02:15:00|||||||||69
1755829200000|2025-08-22 02:20:00|||||||||264
1755829500000|2025-08-22 02:25:00|||||||||31
1755829800000|2025-08-22 02:30:00|||||||||90
1755830100000|2025-08-22 02:35:00|||||||||382
1755830400000|2025-08-22 02:40:00|||||||||170
1755830700000|2025-08-22 02:45:00|||||||||800
1755831000000|2025-08-22 02:50:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|415
1755831300000|2025-08-22 02:55:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|176
1755831600000|2025-08-22 03:00:00|10863.9|10861.9|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|721
1755831900000|2025-08-22 03:05:00|||||||||29
1755832200000|2025-08-22 03:10:00|||||||||107
1755832500000|2025-08-22 03:15:00|||||||||341
1755832800000|2025-08-22 03:20:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|22
1755833100000|2025-08-22 03:25:00|||||||||707
1755833400000|2025-08-22 03:30:00|10862.7|10860.7|10863.1|10861.1|10863.1|10861.1|10862.7|10860.7|351
1755833700000|2025-08-22 03:35:00|||||||||36
1755834000000|2025-08-22 03:40:00|||||||||485
1755834300000|2025-08-22 03:45:00|||||||||31
1755834600000|2025-08-22 03:50:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|243
1755834900000|2025-08-22 03:55:00|||||||||59
1755835200000|2025-08-22 04:00:00|10862.3|10860.3|10863.1|10861.1|10863.1|10861.1|10862.3|10860.3|994
1755835500000|2025-08-22 04:05:00|||||||||4
1755835800000|2025-08-22 04:10:00|||||||||4
1755836100000|2025-08-22 04:15:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|134
1755836400000|2025-08-22 04:20:00|||||||||2
1755836700000|2025-08-22 04:25:00|||||||||7
1755837000000|2025-08-22 04:30:00|||||||||36
1755837300000|2025-08-22 04:35:00|||||||||5
1755837600000|2025-08-22 04:40:00|||||||||232
1755837900000|2025-08-22 04:45:00|||||||||2
1755838200000|2025-08-22 04:50:00|||||||||1
1755838500000|2025-08-22 04:55:00|||||||||9
1755838800000|2025-08-22 05:00:00|||||||||204
1755839400000|2025-08-22 05:10:00|||||||||7
1755840000000|2025-08-22 05:20:00|||||||||152
1755840300000|2025-08-22 05:25:00|||||||||74
1755840600000|2025-08-22 05:30:00|10862.7|10860.7|10862.3|10860.3|10862.7|10860.7|10862.3|10860.3|734
1755840900000|2025-08-22 05:35:00|||||||||10
1755841200000|2025-08-22 05:40:00|||||||||373
1755841500000|2025-08-22 05:45:00|||||||||87
1755841800000|2025-08-22 05:50:00|||||||||72
1755842100000|2025-08-22 05:55:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|1211
1755842400000|2025-08-22 06:00:00|10861.5|10859.5|10861.5|10859.5|10862.3|10860.3|10861.5|10859.5|1059
1755842700000|2025-08-22 06:05:00|10860.8|10858.8|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|2396
1755843000000|2025-08-22 06:10:00|10862.3|10860.3|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|2029
1755843300000|2025-08-22 06:15:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|12782
1755843600000|2025-08-22 06:20:00|10862.7|10860.7|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|468
1755843900000|2025-08-22 06:25:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|390
1755844200000|2025-08-22 06:30:00|10862.3|10860.3|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1793
1755844500000|2025-08-22 06:35:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|9456
1755844800000|2025-08-22 06:40:00|10864.7|10862.7|10865.5|10863.5|10865.5|10863.5|10864.7|10862.7|1757
1755845100000|2025-08-22 06:45:00|10864.7|10862.7|10863.9|10861.9|10864.7|10862.7|10863.9|10861.9|1336
1755845400000|2025-08-22 06:50:00|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|10863.1|10861.1|682
1755845700000|2025-08-22 06:55:00|||||||||441
1755846000000|2025-08-22 07:00:00|10862.3|10860.3|10861.5|10859.5|10862.3|10860.3|10860.8|10858.8|1867
1755846300000|2025-08-22 07:05:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860.8|10858.8|1242
1755846600000|2025-08-22 07:10:00|10863.1|10861.1|10862.3|10860.3|10863.1|10861.1|10862.3|10860.3|1700
1755846900000|2025-08-22 07:15:00|10861.5|10859.5|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|788
1755847200000|2025-08-22 07:20:00|||||||||282
1755847500000|2025-08-22 07:25:00|||||||||268
1755847800000|2025-08-22 07:30:00|10861.9|10859.9|10862.3|10860.3|10862.3|10860.3|10861.5|10859.5|267
1755848100000|2025-08-22 07:35:00|10861.5|10859.5|10860.8|10858.8|10862.3|10860.3|10860.8|10858.8|2488
1755848400000|2025-08-22 07:40:00|10860|10858|10860|10858|10860.8|10858.8|10860|10858|1879
1755848700000|2025-08-22 07:45:00|10860.8|10858.8|10859.2|10857.2|10860.8|10858.8|10859.2|10857.2|425
1755849000000|2025-08-22 07:50:00|10860|10858|10860|10858|10860|10858|10860|10858|691
1755849300000|2025-08-22 07:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|5440
1755849600000|2025-08-22 08:00:00|||||||||170
1755849900000|2025-08-22 08:05:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|1772
1755850200000|2025-08-22 08:10:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|13433
1755850500000|2025-08-22 08:15:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|2410
1755850800000|2025-08-22 08:20:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1474
1755851100000|2025-08-22 08:25:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|3037
1755851400000|2025-08-22 08:30:00|||||||||3580
1755851700000|2025-08-22 08:35:00|10858|10856|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|6088
1755852000000|2025-08-22 08:40:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|188
1755852300000|2025-08-22 08:45:00|||||||||68
1755852600000|2025-08-22 08:50:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|1446
1755852900000|2025-08-22 08:55:00|10860|10858|10859.2|10857.2|10860|10858|10858.4|10856.4|5526
1755853200000|2025-08-22 09:00:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|293
1755853500000|2025-08-22 09:05:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|696
1755853800000|2025-08-22 09:10:00|||||||||416
1755854100000|2025-08-22 09:15:00|||||||||1111
1755854400000|2025-08-22 09:20:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|4919
1755854700000|2025-08-22 09:25:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1071
1755855000000|2025-08-22 09:30:00|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|10857.6|10855.6|425
1755855300000|2025-08-22 09:35:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|2199
1755855600000|2025-08-22 09:40:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1681
1755855900000|2025-08-22 09:45:00|||||||||3347
1755856200000|2025-08-22 09:50:00|||||||||240
1755856500000|2025-08-22 09:55:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|3183
1755856800000|2025-08-22 10:00:00|10858.4|10856.4|10858.4|10856.4|10859.2|10857.2|10858.4|10856.4|1365
1755857100000|2025-08-22 10:05:00|10859.2|10857.2|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1751
1755857400000|2025-08-22 10:10:00|10858.8|10856.8|10860|10858|10860|10858|10858.4|10856.4|5311
1755857700000|2025-08-22 10:15:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|5141
1755858000000|2025-08-22 10:20:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|3677
1755858300000|2025-08-22 10:25:00|10860.8|10858.8|10861.5|10859.5|10861.5|10859.5|10860.8|10858.8|12572
1755858600000|2025-08-22 10:30:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10860.8|10858.8|1637
1755858900000|2025-08-22 10:35:00|10860|10858|10860|10858|10860|10858|10860|10858|8412
1755859200000|2025-08-22 10:40:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|2595
1755859500000|2025-08-22 10:45:00|||||||||741
1755859800000|2025-08-22 10:50:00|10859.2|10857.2|10859.2|10857.2|10860|10858|10859.2|10857.2|512
1755860100000|2025-08-22 10:55:00|10860|10858|10859.2|10857.2|10860|10858|10859.2|10857.2|1244
1755860400000|2025-08-22 11:00:00|10858.4|10856.4|10859.2|10857.2|10859.2|10857.2|10858.4|10856.4|1705
1755860700000|2025-08-22 11:05:00|||||||||2088
1755861000000|2025-08-22 11:10:00|10860|10858|10860|10858|10860|10858|10860|10858|16516
1755861300000|2025-08-22 11:15:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|5024
1755861600000|2025-08-22 11:20:00|10859.6|10857.6|10859.2|10857.2|10860|10858|10859.2|10857.2|1881
1755861900000|2025-08-22 11:25:00|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|10858.4|10856.4|1731
1755862200000|2025-08-22 11:30:00|10857.6|10855.6|10858.4|10856.4|10858.4|10856.4|10857.6|10855.6|1494
1755862500000|2025-08-22 11:35:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10859.2|10857.2|4007
1755862800000|2025-08-22 11:40:00|10859.2|10857.2|10860|10858|10860|10858|10859.2|10857.2|10018
1755863100000|2025-08-22 11:45:00|10860.8|10858.8|10860|10858|10860.8|10858.8|10860|10858|1903
1755863400000|2025-08-22 11:50:00|10859.2|10857.2|10860|10858|10860.8|10858.8|10859.2|10857.2|9892
1755863700000|2025-08-22 11:55:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10860|10858|1811
1755864000000|2025-08-22 12:00:00|10863.1|10861.1|10863.1|10861.1|10863.9|10861.9|10863.1|10861.1|4579
1755864300000|2025-08-22 12:05:00|10863.9|10861.9|10863.9|10861.9|10863.9|10861.9|10863.1|10861.1|2919
1755864600000|2025-08-22 12:10:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|3441
1755864900000|2025-08-22 12:15:00|10863.9|10861.9|10866.2|10864.2|10866.2|10864.2|10863.9|10861.9|29219
1755865200000|2025-08-22 12:20:00|10865.5|10863.5|10866.2|10864.2|10866.2|10864.2|10865.5|10863.5|3897
1755865500000|2025-08-22 12:25:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|4913
1755865800000|2025-08-22 12:30:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|13512
1755866100000|2025-08-22 12:35:00|10863.9|10861.9|10864.7|10862.7|10864.7|10862.7|10863.1|10861.1|6603
1755866400000|2025-08-22 12:40:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10862.3|10860.3|5956
1755866700000|2025-08-22 12:45:00|10863.1|10861.1|10863.9|10861.9|10864.7|10862.7|10862.3|10860.3|43874
1755867000000|2025-08-22 12:50:00|10864.7|10862.7|10864.7|10862.7|10864.7|10862.7|10863.9|10861.9|5657
1755867300000|2025-08-22 12:55:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|10266
1755867600000|2025-08-22 13:00:00|10863.1|10861.1|10864.7|10862.7|10864.7|10862.7|10862.3|10860.3|3025
1755867900000|2025-08-22 13:05:00|10865.5|10863.5|10864.7|10862.7|10866.2|10864.2|10864.7|10862.7|4493
1755868200000|2025-08-22 13:10:00|10865.5|10863.5|10866.2|10864.2|10867|10865|10865.5|10863.5|5190
1755868500000|2025-08-22 13:15:00|10867|10865|10867.8|10865.8|10867.8|10865.8|10866.2|10864.2|2001
1755868800000|2025-08-22 13:20:00|10868.6|10866.6|10869.4|10867.4|10869.4|10867.4|10867.8|10865.8|2326
1755869100000|2025-08-22 13:25:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|6517
1755869400000|2025-08-22 13:30:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|14649
1755869700000|2025-08-22 13:35:00|10869.4|10867.4|10870.1|10868.1|10870.1|10868.1|10868.6|10866.6|17108
1755870000000|2025-08-22 13:40:00|10870.9|10868.9|10869.4|10867.4|10871.7|10869.7|10869.4|10867.4|3153
1755870300000|2025-08-22 13:45:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10867.8|10865.8|13389
1755870600000|2025-08-22 13:50:00|10869.4|10867.4|10869.4|10867.4|10869.4|10867.4|10868.6|10866.6|157942
1755870900000|2025-08-22 13:55:00|10868.6|10866.6|10868.6|10866.6|10870.1|10868.1|10868.6|10866.6|13417
1755871200000|2025-08-22 14:00:00|10870.5|10868.5|10893.6|10891.6|10904.5|10902.5|10870.1|10868.1|25300
1755871500000|2025-08-22 14:05:00|10894.4|10892.4|10896.7|10894.7|10897.5|10895.5|10888.9|10886.9|37057
1755871800000|2025-08-22 14:10:00|10897.5|10895.5|10896.7|10894.7|10901.4|10899.4|10895.9|10893.9|18877
1755872100000|2025-08-22 14:15:00|10895.9|10893.9|10901.4|10899.4|10903.7|10901.7|10895.9|10893.9|24524
1755872400000|2025-08-22 14:20:00|10902.2|10900.2|10899.8|10897.8|10903|10901|10898.3|10896.3|23534
1755872700000|2025-08-22 14:25:00|10900.6|10898.6|10899.8|10897.8|10902.2|10900.2|10897.5|10895.5|219871
1755873000000|2025-08-22 14:30:00|10899|10897|10898.3|10896.3|10901.4|10899.4|10897.5|10895.5|17383
1755873300000|2025-08-22 14:35:00|10897.5|10895.5|10899.8|10897.8|10899.8|10897.8|10895.9|10893.9|12115
1755873600000|2025-08-22 14:40:00|10899|10897|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|6304
1755873900000|2025-08-22 14:45:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10899|10897|9066
1755874200000|2025-08-22 14:50:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10899.8|10897.8|9313
1755874500000|2025-08-22 14:55:00|10901.4|10899.4|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|16552
1755874800000|2025-08-22 15:00:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10902.2|10900.2|10180
1755875100000|2025-08-22 15:05:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|45352
1755875400000|2025-08-22 15:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|8999
1755875700000|2025-08-22 15:15:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|7086
1755876000000|2025-08-22 15:20:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|6817
1755876300000|2025-08-22 15:25:00|10909.2|10907.2|10908.4|10906.4|10910.8|10908.8|10908.4|10906.4|11769
1755876600000|2025-08-22 15:30:00|10908.8|10906.8|10909.2|10907.2|10910|10908|10908.4|10906.4|10891
1755876900000|2025-08-22 15:35:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|9132
1755877200000|2025-08-22 15:40:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|17294
1755877500000|2025-08-22 15:45:00|10906.1|10904.1|10903.7|10901.7|10906.9|10904.9|10903|10901|106159
1755877800000|2025-08-22 15:50:00|10903|10901|10904.5|10902.5|10904.5|10902.5|10903|10901|5661
1755878100000|2025-08-22 15:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903|10901|7637
1755878400000|2025-08-22 16:00:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|22191
1755878700000|2025-08-22 16:05:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|10105
1755879000000|2025-08-22 16:10:00|10905.3|10903.3|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|2888
1755879300000|2025-08-22 16:15:00|10905.3|10903.3|10903.7|10901.7|10905.3|10903.3|10903|10901|8698
1755879600000|2025-08-22 16:20:00|10903.3|10901.3|10903|10901|10903.7|10901.7|10902.2|10900.2|20457
1755879900000|2025-08-22 16:25:00|10902.2|10900.2|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|3728
1755880200000|2025-08-22 16:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|4772
1755880500000|2025-08-22 16:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|5375
1755880800000|2025-08-22 16:40:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10903.7|10901.7|8472
1755881100000|2025-08-22 16:45:00|10905.7|10903.7|10906.9|10904.9|10907.6|10905.6|10905.7|10903.7|4983
1755881400000|2025-08-22 16:50:00|10907.6|10905.6|10905.3|10903.3|10907.6|10905.6|10905.3|10903.3|4839
1755881700000|2025-08-22 16:55:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|3193
1755882000000|2025-08-22 17:00:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10905.3|10903.3|2821
1755882300000|2025-08-22 17:05:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|3120
1755882600000|2025-08-22 17:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|2485
1755882900000|2025-08-22 17:15:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|3631
1755883200000|2025-08-22 17:20:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1905
1755883500000|2025-08-22 17:25:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|2708
1755883800000|2025-08-22 17:30:00|||||||||2769
1755884100000|2025-08-22 17:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|3947
1755884400000|2025-08-22 17:40:00|||||||||14126
1755884700000|2025-08-22 17:45:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|27221
1755885000000|2025-08-22 17:50:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|2790
1755885300000|2025-08-22 17:55:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|4269
1755885600000|2025-08-22 18:00:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|5224
1755885900000|2025-08-22 18:05:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1159
1755886200000|2025-08-22 18:10:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|1013
1755886500000|2025-08-22 18:15:00|||||||||659
1755886800000|2025-08-22 18:20:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1660
1755887100000|2025-08-22 18:25:00|10904.5|10902.5|10906.1|10904.1|10906.1|10904.1|10904.5|10902.5|1215
1755887400000|2025-08-22 18:30:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1426
1755887700000|2025-08-22 18:35:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|1221
1755888000000|2025-08-22 18:40:00|||||||||1212
1755888300000|2025-08-22 18:45:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|1886
1755888600000|2025-08-22 18:50:00|||||||||6082
1755888900000|2025-08-22 18:55:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|14445
1755889200000|2025-08-22 19:00:00|10904.5|10902.5|10904.5|10902.5|10905.3|10903.3|10903.7|10901.7|200243
1755889500000|2025-08-22 19:05:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|11339
1755889800000|2025-08-22 19:10:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|1614
1755890100000|2025-08-22 19:15:00|||||||||831
1755890400000|2025-08-22 19:20:00|||||||||1779
1755890700000|2025-08-22 19:25:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|4520
1755891000000|2025-08-22 19:30:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|3515
1755891300000|2025-08-22 19:35:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|1489
1755891600000|2025-08-22 19:40:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|611
1755891900000|2025-08-22 19:45:00|||||||||14831
1755892200000|2025-08-22 19:50:00|10903.7|10901.7|10904.5|10902.5|10904.5|10902.5|10903.7|10901.7|939
1755892500000|2025-08-22 19:55:00|10903.7|10901.7|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|3731
1755892800000|2025-08-22 20:00:00|10904.5|10902.5|10905.3|10903.3|10906.1|10904.1|10904.5|10902.5|4153
1755893100000|2025-08-22 20:05:00|10906.1|10904.1|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1649
1755893400000|2025-08-22 20:10:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|976
1755893700000|2025-08-22 20:15:00|10905.3|10903.3|10905.3|10903.3|10906.1|10904.1|10905.3|10903.3|1823
1755894000000|2025-08-22 20:20:00|||||||||588
1755894300000|2025-08-22 20:25:00|||||||||3471
1755894600000|2025-08-22 20:30:00|||||||||842
1755894900000|2025-08-22 20:35:00|10904.5|10902.5|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|1783
1755895200000|2025-08-22 20:40:00|10904.5|10902.5|10903.7|10901.7|10905.3|10903.3|10903.7|10901.7|3496
1755895500000|2025-08-22 20:45:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903.7|10901.7|2001
1755895800000|2025-08-22 20:50:00|10904.5|10902.5|10903|10901|10904.5|10902.5|10903|10901|4686
1755896100000|2025-08-22 20:55:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903|10901|4587
1756072800000|2025-08-24 22:00:00|10903|10901|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|987
1756073100000|2025-08-24 22:05:00|10903|10901|10903|10901|10903|10901|10903|10901|505
1756073400000|2025-08-24 22:10:00|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|10902.2|10900.2|170
1756073700000|2025-08-24 22:15:00|||||||||460
1756074000000|2025-08-24 22:20:00|10901.8|10899.8|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|169
1756074300000|2025-08-24 22:25:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|904
1756074600000|2025-08-24 22:30:00|10903|10901|10902.2|10900.2|10903|10901|10902.2|10900.2|940
1756074900000|2025-08-24 22:35:00|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|10901.4|10899.4|98
1756075200000|2025-08-24 22:40:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1389
1756075500000|2025-08-24 22:45:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|919
1756075800000|2025-08-24 22:50:00|10901|10899|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|481
1756076400000|2025-08-24 23:00:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|306
1756076700000|2025-08-24 23:05:00|||||||||63
1756077000000|2025-08-24 23:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|224
1756077300000|2025-08-24 23:15:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|91
1756077600000|2025-08-24 23:20:00|||||||||232
1756077900000|2025-08-24 23:25:00|||||||||6
1756078200000|2025-08-24 23:30:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|402
1756078500000|2025-08-24 23:35:00|||||||||245
1756078800000|2025-08-24 23:40:00|||||||||9
1756079100000|2025-08-24 23:45:00|10899|10897|10900.6|10898.6|10900.6|10898.6|10899|10897|1799
1756079400000|2025-08-24 23:50:00|10900.2|10898.2|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|211
1756079700000|2025-08-24 23:55:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|343
1756080000000|2025-08-25 00:00:00|10899.8|10897.8|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|7066
1756080300000|2025-08-25 00:05:00|||||||||282
1756080600000|2025-08-25 00:10:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|861
1756080900000|2025-08-25 00:15:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|1806
1756081200000|2025-08-25 00:20:00|||||||||140
1756081500000|2025-08-25 00:25:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|636
1756081800000|2025-08-25 00:30:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|2446
1756082100000|2025-08-25 00:35:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|166
1756082400000|2025-08-25 00:40:00|||||||||17
1756082700000|2025-08-25 00:45:00|10899|10897|10899.8|10897.8|10899.8|10897.8|10899|10897|4712
1756083000000|2025-08-25 00:50:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|798
1756083300000|2025-08-25 00:55:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|344
1756083600000|2025-08-25 01:00:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|571
1756083900000|2025-08-25 01:05:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|271
1756084200000|2025-08-25 01:10:00|10897.5|10895.5|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|477
1756084500000|2025-08-25 01:15:00|||||||||400
1756084800000|2025-08-25 01:20:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|806
1756085100000|2025-08-25 01:25:00|||||||||121
1756085400000|2025-08-25 01:30:00|10899|10897|10899|10897|10899|10897|10898.3|10896.3|926
1756085700000|2025-08-25 01:35:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10898.3|10896.3|367
1756086000000|2025-08-25 01:40:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|456
1756086300000|2025-08-25 01:45:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|440
1756086600000|2025-08-25 01:50:00|10899|10897|10898.3|10896.3|10899|10897|10898.3|10896.3|748
1756086900000|2025-08-25 01:55:00|||||||||379
1756087200000|2025-08-25 02:00:00|||||||||256
1756087500000|2025-08-25 02:05:00|||||||||631
1756087800000|2025-08-25 02:10:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|928
1756088100000|2025-08-25 02:15:00|||||||||543
1756088400000|2025-08-25 02:20:00|10897.9|10895.9|10897.5|10895.5|10897.9|10895.9|10897.5|10895.5|885
1756088700000|2025-08-25 02:25:00|10896.7|10894.7|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1720
1756089000000|2025-08-25 02:30:00|||||||||63
1756089300000|2025-08-25 02:35:00|||||||||54
1756089600000|2025-08-25 02:40:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|539
1756089900000|2025-08-25 02:45:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|653
1756090200000|2025-08-25 02:50:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|544
1756090500000|2025-08-25 02:55:00|||||||||80
1756090800000|2025-08-25 03:00:00|||||||||758
1756091100000|2025-08-25 03:05:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|2358
1756091400000|2025-08-25 03:10:00|||||||||209
1756091700000|2025-08-25 03:15:00|||||||||377
1756092000000|2025-08-25 03:20:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|963
1756092300000|2025-08-25 03:25:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|216
1756092600000|2025-08-25 03:30:00|||||||||2373
1756092900000|2025-08-25 03:35:00|||||||||263
1756093200000|2025-08-25 03:40:00|||||||||328
1756093500000|2025-08-25 03:45:00|||||||||146
1756093800000|2025-08-25 03:50:00|||||||||421
1756094100000|2025-08-25 03:55:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|520
1756094400000|2025-08-25 04:00:00|||||||||124
1756094700000|2025-08-25 04:05:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|313
1756095000000|2025-08-25 04:10:00|||||||||379
1756095300000|2025-08-25 04:15:00|||||||||577
1756095600000|2025-08-25 04:20:00|||||||||140
1756095900000|2025-08-25 04:25:00|||||||||140
1756096200000|2025-08-25 04:30:00|||||||||132
1756096500000|2025-08-25 04:35:00|||||||||131
1756096800000|2025-08-25 04:40:00|||||||||176
1756097100000|2025-08-25 04:45:00|||||||||123
1756097400000|2025-08-25 04:50:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|2013
1756097700000|2025-08-25 04:55:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|102
1756098000000|2025-08-25 05:00:00|||||||||218
1756098300000|2025-08-25 05:05:00|||||||||430
1756098600000|2025-08-25 05:10:00|||||||||163
1756098900000|2025-08-25 05:15:00|10897.5|10895.5|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|230
1756099200000|2025-08-25 05:20:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|223
1756099500000|2025-08-25 05:25:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|172
1756099800000|2025-08-25 05:30:00|||||||||169
1756100100000|2025-08-25 05:35:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|79
1756100400000|2025-08-25 05:40:00|||||||||2236
1756100700000|2025-08-25 05:45:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|1745
1756101000000|2025-08-25 05:50:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|1190
1756101300000|2025-08-25 05:55:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|496
1756101600000|2025-08-25 06:00:00|||||||||442
1756101900000|2025-08-25 06:05:00|10899|10897|10899|10897|10899|10897|10899|10897|358
1756102200000|2025-08-25 06:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|614
1756102500000|2025-08-25 06:15:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|729
1756102800000|2025-08-25 06:20:00|||||||||297
1756103100000|2025-08-25 06:25:00|||||||||286
1756103400000|2025-08-25 06:30:00|||||||||367
1756103700000|2025-08-25 06:35:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|6764
1756104000000|2025-08-25 06:40:00|10901.4|10899.4|10902.2|10900.2|10903|10901|10901.4|10899.4|1660
1756104300000|2025-08-25 06:45:00|10902.6|10900.6|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|2185
1756104600000|2025-08-25 06:50:00|||||||||3239
1756104900000|2025-08-25 06:55:00|10901.4|10899.4|10902.2|10900.2|10902.2|10900.2|10901.4|10899.4|3585
1756105200000|2025-08-25 07:00:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|689
1756105500000|2025-08-25 07:05:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1839
1756105800000|2025-08-25 07:10:00|||||||||164
1756106100000|2025-08-25 07:15:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|2119
1756106400000|2025-08-25 07:20:00|||||||||4642
1756106700000|2025-08-25 07:25:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2437
1756107000000|2025-08-25 07:30:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|495
1756107300000|2025-08-25 07:35:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|290
1756107600000|2025-08-25 07:40:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|373
1756107900000|2025-08-25 07:45:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|1805
1756108200000|2025-08-25 07:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1403
1756108500000|2025-08-25 07:55:00|10899|10897|10899|10897|10899.8|10897.8|10899|10897|385
1756108800000|2025-08-25 08:00:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1087
1756109100000|2025-08-25 08:05:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1232
1756109400000|2025-08-25 08:10:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|2105
1756109700000|2025-08-25 08:15:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|337
1756110000000|2025-08-25 08:20:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|600
1756110300000|2025-08-25 08:25:00|||||||||1948
1756110600000|2025-08-25 08:30:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1009
1756110900000|2025-08-25 08:35:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|1132
1756111200000|2025-08-25 08:40:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1339
1756111500000|2025-08-25 08:45:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|1518
1756111800000|2025-08-25 08:50:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|1355
1756112100000|2025-08-25 08:55:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|421
1756112400000|2025-08-25 09:00:00|10901.4|10899.4|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|1068
1756112700000|2025-08-25 09:05:00|||||||||43
1756113000000|2025-08-25 09:10:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|795
1756113300000|2025-08-25 09:15:00|10900.6|10898.6|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1773
1756113600000|2025-08-25 09:20:00|||||||||279
1756113900000|2025-08-25 09:25:00|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|10900.6|10898.6|5213
1756114200000|2025-08-25 09:30:00|||||||||3396
1756114500000|2025-08-25 09:35:00|||||||||6349
1756114800000|2025-08-25 09:40:00|||||||||158
1756115100000|2025-08-25 09:45:00|||||||||1770
1756115400000|2025-08-25 09:50:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10899.8|10897.8|7335
1756115700000|2025-08-25 09:55:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1607
1756116000000|2025-08-25 10:00:00|10899|10897|10899|10897|10899.8|10897.8|10898.3|10896.3|3594
1756116300000|2025-08-25 10:05:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899.8|10897.8|1357
1756116600000|2025-08-25 10:10:00|10899|10897|10899|10897|10899.4|10897.4|10898.3|10896.3|820
1756116900000|2025-08-25 10:15:00|10898.7|10896.7|10898.3|10896.3|10898.7|10896.7|10898.3|10896.3|1101
1756117200000|2025-08-25 10:20:00|10898.7|10896.7|10899|10897|10899|10897|10898.3|10896.3|741
1756117500000|2025-08-25 10:25:00|10899.8|10897.8|10899.8|10897.8|10899.8|10897.8|10899|10897|388
1756117800000|2025-08-25 10:30:00|10900.6|10898.6|10900.6|10898.6|10901.4|10899.4|10900.6|10898.6|546
1756118100000|2025-08-25 10:35:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|886
1756118400000|2025-08-25 10:40:00|||||||||4391
1756118700000|2025-08-25 10:45:00|10898.3|10896.3|10898.3|10896.3|10898.3|10896.3|10897.5|10895.5|327
1756119000000|2025-08-25 10:50:00|10897.5|10895.5|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1170
1756119300000|2025-08-25 10:55:00|10896.7|10894.7|10896.7|10894.7|10896.7|10894.7|10895.9|10893.9|546
1756119600000|2025-08-25 11:00:00|10897.5|10895.5|10897.5|10895.5|10897.5|10895.5|10896.7|10894.7|1739
1756119900000|2025-08-25 11:05:00|10896.7|10894.7|10898.3|10896.3|10898.3|10896.3|10896.7|10894.7|17310
1756120200000|2025-08-25 11:10:00|10897.5|10895.5|10899|10897|10899|10897|10897.5|10895.5|414
1756120500000|2025-08-25 11:15:00|10899.8|10897.8|10899|10897|10899.8|10897.8|10899|10897|2206
1756120800000|2025-08-25 11:20:00|10898.3|10896.3|10897.5|10895.5|10899|10897|10896.7|10894.7|1805
1756121100000|2025-08-25 11:25:00|10896.7|10894.7|10897.5|10895.5|10898.3|10896.3|10896.7|10894.7|1048
1756121400000|2025-08-25 11:30:00|10898.3|10896.3|10897.5|10895.5|10898.3|10896.3|10897.5|10895.5|1865
1756121700000|2025-08-25 11:35:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10896.7|10894.7|1855
1756122000000|2025-08-25 11:40:00|10895.9|10893.9|10895.9|10893.9|10896.7|10894.7|10895.9|10893.9|1510
1756122300000|2025-08-25 11:45:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|3394
1756122600000|2025-08-25 11:50:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1427
1756122900000|2025-08-25 11:55:00|10895.5|10893.5|10893.6|10891.6|10895.5|10893.5|10893.6|10891.6|4563
1756123200000|2025-08-25 12:00:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10891.2|10889.2|23877
1756123500000|2025-08-25 12:05:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|5301
1756123800000|2025-08-25 12:10:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|3468
1756124100000|2025-08-25 12:15:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|4144
1756124400000|2025-08-25 12:20:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|58990
1756124700000|2025-08-25 12:25:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|6450
1756125000000|2025-08-25 12:30:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|5335
1756125300000|2025-08-25 12:35:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|15029
1756125600000|2025-08-25 12:40:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|9108
1756125900000|2025-08-25 12:45:00|10892.4|10890.4|10892.8|10890.8|10893.6|10891.6|10892|10890|8187
1756126200000|2025-08-25 12:50:00|10892.4|10890.4|10892.8|10890.8|10893.6|10891.6|10892.4|10890.4|15196
1756126500000|2025-08-25 12:55:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|18597
1756126800000|2025-08-25 13:00:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|9732
1756127100000|2025-08-25 13:05:00|||||||||7906
1756127400000|2025-08-25 13:10:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|7200
1756127700000|2025-08-25 13:15:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|15488
1756128000000|2025-08-25 13:20:00|10891.2|10889.2|10890.5|10888.5|10892|10890|10890.5|10888.5|39041
1756128300000|2025-08-25 13:25:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|10243
1756128600000|2025-08-25 13:30:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|29845
1756128900000|2025-08-25 13:35:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|20878
1756129200000|2025-08-25 13:40:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|8425
1756129500000|2025-08-25 13:45:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|8484
1756129800000|2025-08-25 13:50:00|||||||||11720
1756130100000|2025-08-25 13:55:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|4934
1756130400000|2025-08-25 14:00:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|17682
1756130700000|2025-08-25 14:05:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|8611
1756131000000|2025-08-25 14:10:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|7955
1756131300000|2025-08-25 14:15:00|||||||||15693
1756131600000|2025-08-25 14:20:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|9877
1756131900000|2025-08-25 14:25:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|40275
1756132200000|2025-08-25 14:30:00|10888.1|10886.1|10885.8|10883.8|10888.1|10886.1|10885.8|10883.8|18223
1756132500000|2025-08-25 14:35:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|36043
1756132800000|2025-08-25 14:40:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|20858
1756133100000|2025-08-25 14:45:00|10886.5|10884.5|10885.8|10883.8|10886.5|10884.5|10885.8|10883.8|7240
1756133400000|2025-08-25 14:50:00|10886.5|10884.5|10886.5|10884.5|10886.5|10884.5|10885.8|10883.8|11154
1756133700000|2025-08-25 14:55:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|12665
1756134000000|2025-08-25 15:00:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|23030
1756134300000|2025-08-25 15:05:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|7968
1756134600000|2025-08-25 15:10:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|39034
1756134900000|2025-08-25 15:15:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|48706
1756135200000|2025-08-25 15:20:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|49051
1756135500000|2025-08-25 15:25:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|12064
1756135800000|2025-08-25 15:30:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|29271
1756136100000|2025-08-25 15:35:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|10247
1756136400000|2025-08-25 15:40:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|5924
1756136700000|2025-08-25 15:45:00|10887.3|10885.3|10886.5|10884.5|10887.3|10885.3|10886.5|10884.5|14339
1756137000000|2025-08-25 15:50:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|7262
1756137300000|2025-08-25 15:55:00|10886.5|10884.5|10887.3|10885.3|10887.3|10885.3|10886.5|10884.5|7577
1756137600000|2025-08-25 16:00:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|14503
1756137900000|2025-08-25 16:05:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|5799
1756138200000|2025-08-25 16:10:00|||||||||10699
1756138500000|2025-08-25 16:15:00|10887.3|10885.3|10888.1|10886.1|10888.1|10886.1|10887.3|10885.3|3847
1756138800000|2025-08-25 16:20:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|6882
1756139100000|2025-08-25 16:25:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|8625
1756139400000|2025-08-25 16:30:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.1|10886.1|2817
1756139700000|2025-08-25 16:35:00|10888.1|10886.1|10889.7|10887.7|10889.7|10887.7|10888.1|10886.1|7724
1756140000000|2025-08-25 16:40:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|6291
1756140300000|2025-08-25 16:45:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|4722
1756140600000|2025-08-25 16:50:00|10890.1|10888.1|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|9218
1756140900000|2025-08-25 16:55:00|10890.1|10888.1|10892.8|10890.8|10894.4|10892.4|10889.7|10887.7|170959
1756141200000|2025-08-25 17:00:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|15321
1756141500000|2025-08-25 17:05:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|7302
1756141800000|2025-08-25 17:10:00|10895.1|10893.1|10893.6|10891.6|10895.1|10893.1|10893.6|10891.6|10389
1756142100000|2025-08-25 17:15:00|10894|10892|10892.8|10890.8|10894.4|10892.4|10892|10890|10758
1756142400000|2025-08-25 17:20:00|||||||||4735
1756142700000|2025-08-25 17:25:00|||||||||13766
1756143000000|2025-08-25 17:30:00|10892|10890|10893.6|10891.6|10893.6|10891.6|10892|10890|15090
1756143300000|2025-08-25 17:35:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|5531
1756143600000|2025-08-25 17:40:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|4927
1756143900000|2025-08-25 17:45:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|89424
1756144200000|2025-08-25 17:50:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|14757
1756144500000|2025-08-25 17:55:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|14678
1756144800000|2025-08-25 18:00:00|10895.1|10893.1|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|9714
1756145100000|2025-08-25 18:05:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|5680
1756145400000|2025-08-25 18:10:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|14027
1756145700000|2025-08-25 18:15:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|6308
1756146000000|2025-08-25 18:20:00|10892.8|10890.8|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|12148
1756146300000|2025-08-25 18:25:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|5044
1756146600000|2025-08-25 18:30:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|17534
1756146900000|2025-08-25 18:35:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|6904
1756147200000|2025-08-25 18:40:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|5160
1756147500000|2025-08-25 18:45:00|10892.8|10890.8|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|4946
1756147800000|2025-08-25 18:50:00|||||||||15922
1756148100000|2025-08-25 18:55:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|19780
1756148400000|2025-08-25 19:00:00|10892|10890|10889.7|10887.7|10892|10890|10889.7|10887.7|19901
1756148700000|2025-08-25 19:05:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|17780
1756149000000|2025-08-25 19:10:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|4692
1756149300000|2025-08-25 19:15:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|3063
1756149600000|2025-08-25 19:20:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|2489
1756149900000|2025-08-25 19:25:00|||||||||3737
1756150200000|2025-08-25 19:30:00|||||||||16805
1756150500000|2025-08-25 19:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|2832
1756150800000|2025-08-25 19:40:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|26766
1756151100000|2025-08-25 19:45:00|||||||||3291
1756151400000|2025-08-25 19:50:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|13615
1756151700000|2025-08-25 19:55:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|3339
1756152000000|2025-08-25 20:00:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|6096
1756152300000|2025-08-25 20:05:00|||||||||6784
1756152600000|2025-08-25 20:10:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|22628
1756152900000|2025-08-25 20:15:00|10890.5|10888.5|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|78022
1756153200000|2025-08-25 20:20:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|12105
1756153500000|2025-08-25 20:25:00|10892|10890|10892|10890|10892|10890|10892|10890|17881
1756153800000|2025-08-25 20:30:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|5038
1756154100000|2025-08-25 20:35:00|||||||||8210
1756154400000|2025-08-25 20:40:00|10892.8|10890.8|10892|10890|10892.8|10890.8|10892|10890|14997
1756154700000|2025-08-25 20:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|4279
1756155000000|2025-08-25 20:50:00|||||||||12973
1756155300000|2025-08-25 20:55:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|5263
1756159200000|2025-08-25 22:00:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|144
1756159500000|2025-08-25 22:05:00|10892|10890|10892|10890|10892|10890|10892|10890|1327
1756159800000|2025-08-25 22:10:00|10891.2|10889.2|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|53
1756160100000|2025-08-25 22:15:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|208
1756160400000|2025-08-25 22:20:00|||||||||2
1756160700000|2025-08-25 22:25:00|10889.7|10887.7|10892|10890|10892|10890|10889.7|10887.7|1312
1756161000000|2025-08-25 22:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|129
1756161300000|2025-08-25 22:35:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1506
1756161900000|2025-08-25 22:45:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|215
1756162200000|2025-08-25 22:50:00|||||||||2502
1756162500000|2025-08-25 22:55:00|||||||||102
1756162800000|2025-08-25 23:00:00|10892|10890|10892|10890|10892|10890|10892|10890|92
1756163100000|2025-08-25 23:05:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|529
1756163400000|2025-08-25 23:10:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|384
1756163700000|2025-08-25 23:15:00|||||||||494
1756164300000|2025-08-25 23:25:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|314
1756164600000|2025-08-25 23:30:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|414
1756164900000|2025-08-25 23:35:00|||||||||222
1756165200000|2025-08-25 23:40:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|89
1756165500000|2025-08-25 23:45:00|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|10891.2|10889.2|30
1756165800000|2025-08-25 23:50:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|135
1756166100000|2025-08-25 23:55:00|10891.2|10889.2|10892|10890|10892|10890|10891.2|10889.2|1195
1756166400000|2025-08-26 00:00:00|10891.2|10889.2|10898.3|10896.3|10898.3|10896.3|10891.2|10889.2|3079
1756166700000|2025-08-26 00:05:00|10899|10897|10899.8|10897.8|10901.4|10899.4|10896.7|10894.7|4718
1756167000000|2025-08-26 00:10:00|10900.6|10898.6|10903|10901|10904.5|10902.5|10899.8|10897.8|3015
1756167300000|2025-08-26 00:15:00|10903.7|10901.7|10899|10897|10903.7|10901.7|10899|10897|2783
1756167600000|2025-08-26 00:20:00|10898.3|10896.3|10897.5|10895.5|10899.8|10897.8|10897.5|10895.5|2813
1756167900000|2025-08-26 00:25:00|10898.3|10896.3|10896.7|10894.7|10898.3|10896.3|10896.7|10894.7|26208
1756168200000|2025-08-26 00:30:00|10897.5|10895.5|10900.6|10898.6|10900.6|10898.6|10896.7|10894.7|1944
1756168500000|2025-08-26 00:35:00|10899.8|10897.8|10899.8|10897.8|10901.4|10899.4|10899.8|10897.8|1318
1756168800000|2025-08-26 00:40:00|10899|10897|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|1247
1756169100000|2025-08-26 00:45:00|10899|10897|10896.7|10894.7|10899|10897|10896.7|10894.7|2821
1756169400000|2025-08-26 00:50:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10894.4|10892.4|1705
1756169700000|2025-08-26 00:55:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|5786
1756170000000|2025-08-26 01:00:00|10894.4|10892.4|10895.9|10893.9|10895.9|10893.9|10893.6|10891.6|2066
1756170300000|2025-08-26 01:05:00|10896.7|10894.7|10894.4|10892.4|10896.7|10894.7|10894.4|10892.4|1298
1756170600000|2025-08-26 01:10:00|10895.1|10893.1|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|488
1756170900000|2025-08-26 01:15:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|497
1756171200000|2025-08-26 01:20:00|||||||||705
1756171500000|2025-08-26 01:25:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|298
1756171800000|2025-08-26 01:30:00|10893.6|10891.6|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|2421
1756172100000|2025-08-26 01:35:00|10893.6|10891.6|10894.4|10892.4|10895.1|10893.1|10893.6|10891.6|1266
1756172400000|2025-08-26 01:40:00|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|10895.1|10893.1|1218
1756172700000|2025-08-26 01:45:00|10894.4|10892.4|10895.1|10893.1|10895.9|10893.9|10894.4|10892.4|319
1756173000000|2025-08-26 01:50:00|||||||||639
1756173300000|2025-08-26 01:55:00|10895.9|10893.9|10896.7|10894.7|10897.5|10895.5|10895.9|10893.9|1310
1756173600000|2025-08-26 02:00:00|10895.9|10893.9|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1132
1756173900000|2025-08-26 02:05:00|||||||||112
1756174200000|2025-08-26 02:10:00|10894.4|10892.4|10894.4|10892.4|10895.1|10893.1|10894.4|10892.4|2018
1756174500000|2025-08-26 02:15:00|10895.1|10893.1|10895.9|10893.9|10895.9|10893.9|10894.4|10892.4|1027
1756174800000|2025-08-26 02:20:00|10896.7|10894.7|10895.1|10893.1|10896.7|10894.7|10895.1|10893.1|1279
1756175100000|2025-08-26 02:25:00|10895.9|10893.9|10895.9|10893.9|10895.9|10893.9|10895.1|10893.1|573
1756175400000|2025-08-26 02:30:00|10895.1|10893.1|10894.4|10892.4|10895.9|10893.9|10893.6|10891.6|1261
1756175700000|2025-08-26 02:35:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|574
1756176000000|2025-08-26 02:40:00|10893.2|10891.2|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|1291
1756176300000|2025-08-26 02:45:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|379
1756176600000|2025-08-26 02:50:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|263
1756176900000|2025-08-26 02:55:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|195
1756177200000|2025-08-26 03:00:00|||||||||131
1756177500000|2025-08-26 03:05:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|817
1756177800000|2025-08-26 03:10:00|10894|10892|10893.6|10891.6|10894|10892|10893.6|10891.6|709
1756178100000|2025-08-26 03:15:00|10893.2|10891.2|10892.8|10890.8|10893.2|10891.2|10892|10890|402
1756178400000|2025-08-26 03:20:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|442
1756178700000|2025-08-26 03:25:00|10893.2|10891.2|10892.8|10890.8|10893.2|10891.2|10892.8|10890.8|145
1756179000000|2025-08-26 03:30:00|||||||||214
1756179300000|2025-08-26 03:35:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|852
1756179600000|2025-08-26 03:40:00|10892|10890|10892|10890|10892|10890|10892|10890|584
1756179900000|2025-08-26 03:45:00|||||||||1216
1756180200000|2025-08-26 03:50:00|||||||||120
1756180500000|2025-08-26 03:55:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|963
1756180800000|2025-08-26 04:00:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|648
1756181100000|2025-08-26 04:05:00|10891.6|10889.6|10890.5|10888.5|10892|10890|10890.5|10888.5|320
1756181400000|2025-08-26 04:10:00|10891.2|10889.2|10889.7|10887.7|10891.2|10889.2|10889.7|10887.7|298
1756181700000|2025-08-26 04:15:00|||||||||961
1756182000000|2025-08-26 04:20:00|||||||||171
1756182300000|2025-08-26 04:25:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|516
1756182600000|2025-08-26 04:30:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|35
1756182900000|2025-08-26 04:35:00|||||||||59
1756183200000|2025-08-26 04:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|510
1756183500000|2025-08-26 04:45:00|||||||||11389
1756183800000|2025-08-26 04:50:00|||||||||625
1756184100000|2025-08-26 04:55:00|10888.1|10886.1|10887.3|10885.3|10888.1|10886.1|10887.3|10885.3|1916
1756184400000|2025-08-26 05:00:00|||||||||99
1756184700000|2025-08-26 05:05:00|||||||||378
1756185000000|2025-08-26 05:10:00|||||||||724
1756185300000|2025-08-26 05:15:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|136
1756185600000|2025-08-26 05:20:00|||||||||12
1756185900000|2025-08-26 05:25:00|||||||||210
1756186200000|2025-08-26 05:30:00|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|10887.3|10885.3|1564
1756186500000|2025-08-26 05:35:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|242
1756186800000|2025-08-26 05:40:00|10888.9|10886.9|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|575
1756187100000|2025-08-26 05:45:00|||||||||346
1756187400000|2025-08-26 05:50:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|464
1756187700000|2025-08-26 05:55:00|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|10888.1|10886.1|25
1756188000000|2025-08-26 06:00:00|10888.9|10886.9|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|598
1756188300000|2025-08-26 06:05:00|10888.1|10886.1|10888.9|10886.9|10888.9|10886.9|10888.1|10886.1|778
1756188600000|2025-08-26 06:10:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|655
1756188900000|2025-08-26 06:15:00|10889.3|10887.3|10888.9|10886.9|10889.3|10887.3|10888.1|10886.1|654
1756189200000|2025-08-26 06:20:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|435
1756189500000|2025-08-26 06:25:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10888.1|10886.1|533
1756189800000|2025-08-26 06:30:00|10888.9|10886.9|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|1263
1756190100000|2025-08-26 06:35:00|10889.7|10887.7|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|442
1756190400000|2025-08-26 06:40:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|123
1756190700000|2025-08-26 06:45:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10890.5|10888.5|241
1756191000000|2025-08-26 06:50:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|395
1756191300000|2025-08-26 06:55:00|10890.5|10888.5|10889.7|10887.7|10890.5|10888.5|10888.9|10886.9|1153
1756191600000|2025-08-26 07:00:00|10888.9|10886.9|10888.1|10886.1|10888.9|10886.9|10887.3|10885.3|3389
1756191900000|2025-08-26 07:05:00|10887.3|10885.3|10887.3|10885.3|10888.1|10886.1|10886.5|10884.5|2725
1756192200000|2025-08-26 07:10:00|10888.1|10886.1|10890.5|10888.5|10890.5|10888.5|10887.3|10885.3|4330
1756192500000|2025-08-26 07:15:00|10889.7|10887.7|10888.9|10886.9|10889.7|10887.7|10888.9|10886.9|2568
1756192800000|2025-08-26 07:20:00|10889.7|10887.7|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1221
1756193100000|2025-08-26 07:25:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10889.7|10887.7|1134
1756193400000|2025-08-26 07:30:00|10892|10890|10890.5|10888.5|10892|10890|10890.5|10888.5|11836
1756193700000|2025-08-26 07:35:00|10891.2|10889.2|10892|10890|10892|10890|10890.5|10888.5|10321
1756194000000|2025-08-26 07:40:00|10891.2|10889.2|10891.2|10889.2|10892|10890|10891.2|10889.2|2118
1756194300000|2025-08-26 07:45:00|10890.5|10888.5|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|10968
1756194600000|2025-08-26 07:50:00|10891.2|10889.2|10892.8|10890.8|10892.8|10890.8|10891.2|10889.2|2344
1756194900000|2025-08-26 07:55:00|10892|10890|10892.8|10890.8|10892.8|10890.8|10892|10890|1535
1756195200000|2025-08-26 08:00:00|10893.2|10891.2|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|2090
1756195500000|2025-08-26 08:05:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2809
1756195800000|2025-08-26 08:10:00|10894.4|10892.4|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|4723
1756196100000|2025-08-26 08:15:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|3498
1756196400000|2025-08-26 08:20:00|10894.4|10892.4|10892.8|10890.8|10894.4|10892.4|10892.8|10890.8|3839
1756196700000|2025-08-26 08:25:00|10892|10890|10892|10890|10892.8|10890.8|10891.2|10889.2|2509
1756197000000|2025-08-26 08:30:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|1984
1756197300000|2025-08-26 08:35:00|10892|10890|10892|10890|10892.8|10890.8|10892|10890|3431
1756197600000|2025-08-26 08:40:00|10892.8|10890.8|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|1865
1756197900000|2025-08-26 08:45:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|1927
1756198200000|2025-08-26 08:50:00|10892|10890|10891.2|10889.2|10892|10890|10891.2|10889.2|2740
1756198500000|2025-08-26 08:55:00|||||||||4229
1756198800000|2025-08-26 09:00:00|10890.5|10888.5|10891.2|10889.2|10891.2|10889.2|10890.5|10888.5|994
1756199100000|2025-08-26 09:05:00|10890.8|10888.8|10890.5|10888.5|10891.2|10889.2|10889.7|10887.7|9099
1756199400000|2025-08-26 09:10:00|10889.7|10887.7|10890.5|10888.5|10890.5|10888.5|10889.7|10887.7|15914
1756199700000|2025-08-26 09:15:00|10889.7|10887.7|10889.7|10887.7|10890.5|10888.5|10889.7|10887.7|11433
1756200000000|2025-08-26 09:20:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|6786
1756200300000|2025-08-26 09:25:00|||||||||7498
1756200600000|2025-08-26 09:30:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|1340
1756200900000|2025-08-26 09:35:00|10888.9|10886.9|10889.7|10887.7|10889.7|10887.7|10888.9|10886.9|7331
1756201200000|2025-08-26 09:40:00|10890.5|10888.5|10892|10890|10892|10890|10890.5|10888.5|1454
1756201500000|2025-08-26 09:45:00|10891.2|10889.2|10892.8|10890.8|10893.6|10891.6|10891.2|10889.2|3371
1756201800000|2025-08-26 09:50:00|10892|10890|10891.2|10889.2|10892.8|10890.8|10891.2|10889.2|11601
1756202100000|2025-08-26 09:55:00|10892|10890|10892|10890|10892|10890|10891.2|10889.2|4254
1756202400000|2025-08-26 10:00:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|8135
1756202700000|2025-08-26 10:05:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|2484
1756203000000|2025-08-26 10:10:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10893.6|10891.6|20873
1756203300000|2025-08-26 10:15:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2523
1756203600000|2025-08-26 10:20:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|2935
1756203900000|2025-08-26 10:25:00|10892.8|10890.8|10892.8|10890.8|10892.8|10890.8|10892|10890|2946
1756204200000|2025-08-26 10:30:00|10893.6|10891.6|10892.8|10890.8|10893.6|10891.6|10892.8|10890.8|916
1756204500000|2025-08-26 10:35:00|10893.6|10891.6|10893.6|10891.6|10893.6|10891.6|10892.8|10890.8|916
1756204800000|2025-08-26 10:40:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|1064
1756205100000|2025-08-26 10:45:00|||||||||688
1756205400000|2025-08-26 10:50:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10892.8|10890.8|2552
1756205700000|2025-08-26 10:55:00|||||||||1438
1756206000000|2025-08-26 11:00:00|10892.8|10890.8|10892|10890|10893.6|10891.6|10892|10890|1325
1756206300000|2025-08-26 11:05:00|10892.8|10890.8|10895.1|10893.1|10895.1|10893.1|10892|10890|2041
1756206600000|2025-08-26 11:10:00|10894.4|10892.4|10895.1|10893.1|10895.1|10893.1|10894.4|10892.4|1719
1756206900000|2025-08-26 11:15:00|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|10894.4|10892.4|4488
1756207200000|2025-08-26 11:20:00|10893.6|10891.6|10894.4|10892.4|10894.4|10892.4|10892.8|10890.8|2063
1756207500000|2025-08-26 11:25:00|10893.6|10891.6|10893.6|10891.6|10894.4|10892.4|10893.6|10891.6|2115
1756207800000|2025-08-26 11:30:00|10894.4|10892.4|10896.7|10894.7|10896.7|10894.7|10893.6|10891.6|4853
1756208100000|2025-08-26 11:35:00|10895.9|10893.9|10897.5|10895.5|10897.5|10895.5|10895.9|10893.9|3381
1756208400000|2025-08-26 11:40:00|10898.3|10896.3|10898.3|10896.3|10899|10897|10897.5|10895.5|10731
1756208700000|2025-08-26 11:45:00|10899|10897|10899.8|10897.8|10900.6|10898.6|10899|10897|172052
1756209000000|2025-08-26 11:50:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10898.3|10896.3|145735
1756209300000|2025-08-26 11:55:00|10899.8|10897.8|10899|10897|10900.6|10898.6|10899|10897|35331
1756209600000|2025-08-26 12:00:00|10898.3|10896.3|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|7040
1756209900000|2025-08-26 12:05:00|10902.2|10900.2|10903.7|10901.7|10904.5|10902.5|10901.4|10899.4|4197
1756210200000|2025-08-26 12:10:00|10904.5|10902.5|10903.7|10901.7|10904.5|10902.5|10903|10901|11322
1756210500000|2025-08-26 12:15:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|9005
1756210800000|2025-08-26 12:20:00|10901.4|10899.4|10900.6|10898.6|10902.2|10900.2|10899.8|10897.8|7073
1756211100000|2025-08-26 12:25:00|10901.4|10899.4|10901.4|10899.4|10902.2|10900.2|10900.6|10898.6|10549
1756211400000|2025-08-26 12:30:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10898.3|10896.3|11239
1756211700000|2025-08-26 12:35:00|10899.8|10897.8|10900.6|10898.6|10900.6|10898.6|10898.3|10896.3|7008
1756212000000|2025-08-26 12:40:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899|10897|6979
1756212300000|2025-08-26 12:45:00|10899.8|10897.8|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|11773
1756212600000|2025-08-26 12:50:00|10900.6|10898.6|10900.6|10898.6|10902.2|10900.2|10900.6|10898.6|18423
1756212900000|2025-08-26 12:55:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10899.8|10897.8|15241
1756213200000|2025-08-26 13:00:00|10899.8|10897.8|10899.8|10897.8|10901.4|10899.4|10899|10897|7378
1756213500000|2025-08-26 13:05:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|10721
1756213800000|2025-08-26 13:10:00|10898.3|10896.3|10899|10897|10899|10897|10898.3|10896.3|8581
1756214100000|2025-08-26 13:15:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10897.5|10895.5|7441
1756214400000|2025-08-26 13:20:00|10897.5|10895.5|10899.8|10897.8|10900.6|10898.6|10897.5|10895.5|9031
1756214700000|2025-08-26 13:25:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10898.3|10896.3|9170
1756215000000|2025-08-26 13:30:00|10902.2|10900.2|10903|10901|10903|10901|10900.6|10898.6|11318
1756215300000|2025-08-26 13:35:00|10902.2|10900.2|10903|10901|10903.7|10901.7|10902.2|10900.2|5031
1756215600000|2025-08-26 13:40:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10901.4|10899.4|13575
1756215900000|2025-08-26 13:45:00|10902.2|10900.2|10902.2|10900.2|10903|10901|10900.6|10898.6|9967
1756216200000|2025-08-26 13:50:00|10903|10901|10902.2|10900.2|10903|10901|10901.4|10899.4|13473
1756216500000|2025-08-26 13:55:00|10903|10901|10901.4|10899.4|10903|10901|10901.4|10899.4|4940
1756216800000|2025-08-26 14:00:00|10901|10899|10903|10901|10903|10901|10899.8|10897.8|20934
1756217100000|2025-08-26 14:05:00|10902.6|10900.6|10901.4|10899.4|10903|10901|10901.4|10899.4|14961
1756217400000|2025-08-26 14:10:00|10902.2|10900.2|10901.4|10899.4|10903|10901|10900.6|10898.6|14969
1756217700000|2025-08-26 14:15:00|10902.2|10900.2|10902.2|10900.2|10903.7|10901.7|10901.4|10899.4|16649
1756218000000|2025-08-26 14:20:00|10903|10901|10903.7|10901.7|10904.5|10902.5|10902.2|10900.2|20409
1756218300000|2025-08-26 14:25:00|10904.5|10902.5|10902.2|10900.2|10904.5|10902.5|10901.4|10899.4|20556
1756218600000|2025-08-26 14:30:00|10903|10901|10902.2|10900.2|10903.7|10901.7|10902.2|10900.2|30821
1756218900000|2025-08-26 14:35:00|10903|10901|10899.8|10897.8|10903|10901|10899.8|10897.8|17080
1756219200000|2025-08-26 14:40:00|10900.6|10898.6|10899|10897|10900.6|10898.6|10899|10897|9015
1756219500000|2025-08-26 14:45:00|10899.8|10897.8|10899.8|10897.8|10900.6|10898.6|10899|10897|13298
1756219800000|2025-08-26 14:50:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10899|10897|18751
1756220100000|2025-08-26 14:55:00|10902.2|10900.2|10903|10901|10903|10901|10900.6|10898.6|19010
1756220400000|2025-08-26 15:00:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|17558
1756220700000|2025-08-26 15:05:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903|10901|135790
1756221000000|2025-08-26 15:10:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|12951
1756221300000|2025-08-26 15:15:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|12171
1756221600000|2025-08-26 15:20:00|10903.7|10901.7|10903|10901|10903.7|10901.7|10903|10901|7154
1756221900000|2025-08-26 15:25:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10903|10901|9937
1756222200000|2025-08-26 15:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|6917
1756222500000|2025-08-26 15:35:00|10905.7|10903.7|10906.9|10904.9|10906.9|10904.9|10905.7|10903.7|17633
1756222800000|2025-08-26 15:40:00|10906.1|10904.1|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|22383
1756223100000|2025-08-26 15:45:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|48036
1756223400000|2025-08-26 15:50:00|10903.7|10901.7|10905.3|10903.3|10905.3|10903.3|10903.7|10901.7|12688
1756223700000|2025-08-26 15:55:00|10906.1|10904.1|10904.5|10902.5|10906.1|10904.1|10904.5|10902.5|6249
1756224000000|2025-08-26 16:00:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10904.5|10902.5|7201
1756224300000|2025-08-26 16:05:00|10904.9|10902.9|10904.5|10902.5|10905.3|10903.3|10904.5|10902.5|8305
1756224600000|2025-08-26 16:10:00|10905.3|10903.3|10907.6|10905.6|10907.6|10905.6|10905.3|10903.3|133354
1756224900000|2025-08-26 16:15:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|213296
1756225200000|2025-08-26 16:20:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|96381
1756225500000|2025-08-26 16:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|73744
1756225800000|2025-08-26 16:30:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10909.2|10907.2|15827
1756226100000|2025-08-26 16:35:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|5048
1756226400000|2025-08-26 16:40:00|10910.4|10908.4|10910|10908|10910.8|10908.8|10910|10908|6103
1756226700000|2025-08-26 16:45:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|16594
1756227000000|2025-08-26 16:50:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10909.2|10907.2|4417
1756227300000|2025-08-26 16:55:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10908.4|10906.4|11485
1756227600000|2025-08-26 17:00:00|10909.6|10907.6|10911.5|10909.5|10912.3|10910.3|10909.6|10907.6|12285
1756227900000|2025-08-26 17:05:00|10912.3|10910.3|10911.5|10909.5|10913.1|10911.1|10911.5|10909.5|7243
1756228200000|2025-08-26 17:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|9163
1756228500000|2025-08-26 17:15:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|9877
1756228800000|2025-08-26 17:20:00|||||||||44611
1756229100000|2025-08-26 17:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910|10908|13196
1756229400000|2025-08-26 17:30:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|10580
1756229700000|2025-08-26 17:35:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|13421
1756230000000|2025-08-26 17:40:00|||||||||13157
1756230300000|2025-08-26 17:45:00|||||||||10975
1756230600000|2025-08-26 17:50:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|3189
1756230900000|2025-08-26 17:55:00|||||||||4466
1756231200000|2025-08-26 18:00:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|22405
1756231500000|2025-08-26 18:05:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|11696
1756231800000|2025-08-26 18:10:00|10912.3|10910.3|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|7708
1756232100000|2025-08-26 18:15:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|5309
1756232400000|2025-08-26 18:20:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|7117
1756232700000|2025-08-26 18:25:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|3565
1756233000000|2025-08-26 18:30:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|19564
1756233300000|2025-08-26 18:35:00|||||||||2756
1756233600000|2025-08-26 18:40:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|6980
1756233900000|2025-08-26 18:45:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|24579
1756234200000|2025-08-26 18:50:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|4303
1756234500000|2025-08-26 18:55:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|34183
1756234800000|2025-08-26 19:00:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|36552
1756235100000|2025-08-26 19:05:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|7744
1756235400000|2025-08-26 19:10:00|||||||||4825
1756235700000|2025-08-26 19:15:00|||||||||2780
1756236000000|2025-08-26 19:20:00|||||||||2939
1756236300000|2025-08-26 19:25:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|3666
1756236600000|2025-08-26 19:30:00|10912.7|10910.7|10912.3|10910.3|10912.7|10910.7|10912.3|10910.3|3326
1756236900000|2025-08-26 19:35:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|3887
1756237200000|2025-08-26 19:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10311
1756237500000|2025-08-26 19:45:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|13461
1756237800000|2025-08-26 19:50:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|15367
1756238100000|2025-08-26 19:55:00|10913.1|10911.1|10912.3|10910.3|10913.1|10911.1|10912.3|10910.3|4702
1756238400000|2025-08-26 20:00:00|10913.1|10911.1|10910.8|10908.8|10913.1|10911.1|10910|10908|5762
1756238700000|2025-08-26 20:05:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|7516
1756239000000|2025-08-26 20:10:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|9729
1756239300000|2025-08-26 20:15:00|||||||||10988
1756239600000|2025-08-26 20:20:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|4128
1756239900000|2025-08-26 20:25:00|||||||||26886
1756240200000|2025-08-26 20:30:00|||||||||4368
1756240500000|2025-08-26 20:35:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10910|10908|2539
1756240800000|2025-08-26 20:40:00|||||||||7928
1756241100000|2025-08-26 20:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|4324
1756241400000|2025-08-26 20:50:00|||||||||2220
1756241700000|2025-08-26 20:55:00|||||||||5526
1756245600000|2025-08-26 22:00:00|10912.3|10910.3|10912.3|10910.3|10913.1|10911.1|10911.5|10909.5|666
1756245900000|2025-08-26 22:05:00|||||||||660
1756246200000|2025-08-26 22:10:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|558
1756246500000|2025-08-26 22:15:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|275
1756246800000|2025-08-26 22:20:00|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|10912.3|10910.3|184
1756247100000|2025-08-26 22:25:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|114
1756247700000|2025-08-26 22:35:00|||||||||97
1756248300000|2025-08-26 22:45:00|10911.9|10909.9|10912.3|10910.3|10912.3|10910.3|10911.9|10909.9|256
1756248600000|2025-08-26 22:50:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|23
1756248900000|2025-08-26 22:55:00|10910.8|10908.8|10910.8|10908.8|10911.2|10909.2|10910.8|10908.8|192
1756249200000|2025-08-26 23:00:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|323
1756249500000|2025-08-26 23:05:00|||||||||4
1756249800000|2025-08-26 23:10:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|303
1756250400000|2025-08-26 23:20:00|||||||||127
1756250700000|2025-08-26 23:25:00|||||||||79
1756251000000|2025-08-26 23:30:00|||||||||2
1756251300000|2025-08-26 23:35:00|10910|10908|10910|10908|10910|10908|10910|10908|203
1756251600000|2025-08-26 23:40:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|195
1756251900000|2025-08-26 23:45:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|251
1756252200000|2025-08-26 23:50:00|||||||||2
1756252500000|2025-08-26 23:55:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|367
1756252800000|2025-08-27 00:00:00|10909.6|10907.6|10910|10908|10910|10908|10909.2|10907.2|717
1756253100000|2025-08-27 00:05:00|||||||||35
1756253400000|2025-08-27 00:10:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|363
1756253700000|2025-08-27 00:15:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|570
1756254000000|2025-08-27 00:20:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|2381
1756254300000|2025-08-27 00:25:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|240
1756254600000|2025-08-27 00:30:00|||||||||144
1756254900000|2025-08-27 00:35:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|820
1756255200000|2025-08-27 00:40:00|||||||||114
1756255500000|2025-08-27 00:45:00|||||||||110
1756255800000|2025-08-27 00:50:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|578
1756256100000|2025-08-27 00:55:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|248
1756256400000|2025-08-27 01:00:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10906.9|10904.9|1566
1756256700000|2025-08-27 01:05:00|10908.4|10906.4|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1345
1756257000000|2025-08-27 01:10:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|472
1756257300000|2025-08-27 01:15:00|||||||||64
1756257600000|2025-08-27 01:20:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|919
1756257900000|2025-08-27 01:25:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|764
1756258200000|2025-08-27 01:30:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|647
1756258500000|2025-08-27 01:35:00|10908|10906|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|342
1756258800000|2025-08-27 01:40:00|10909.2|10907.2|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|337
1756259100000|2025-08-27 01:45:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|73
1756259400000|2025-08-27 01:50:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|398
1756259700000|2025-08-27 01:55:00|||||||||279
1756260000000|2025-08-27 02:00:00|10907.6|10905.6|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|246
1756260300000|2025-08-27 02:05:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10906.9|10904.9|296
1756260600000|2025-08-27 02:10:00|10907.3|10905.3|10907.6|10905.6|10907.6|10905.6|10907.3|10905.3|222
1756260900000|2025-08-27 02:15:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|373
1756261200000|2025-08-27 02:20:00|10907.3|10905.3|10906.9|10904.9|10907.3|10905.3|10906.9|10904.9|275
1756261500000|2025-08-27 02:25:00|||||||||468
1756261800000|2025-08-27 02:30:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|575
1756262100000|2025-08-27 02:35:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1182
1756262400000|2025-08-27 02:40:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|718
1756262700000|2025-08-27 02:45:00|||||||||359
1756263000000|2025-08-27 02:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|224
1756263300000|2025-08-27 02:55:00|||||||||25
1756263600000|2025-08-27 03:00:00|||||||||370
1756263900000|2025-08-27 03:05:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|518
1756264200000|2025-08-27 03:10:00|10907.3|10905.3|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|340
1756264500000|2025-08-27 03:15:00|||||||||136
1756264800000|2025-08-27 03:20:00|||||||||765
1756265100000|2025-08-27 03:25:00|||||||||60
1756265400000|2025-08-27 03:30:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|193
1756265700000|2025-08-27 03:35:00|||||||||60
1756266000000|2025-08-27 03:40:00|10908|10906|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|167
1756266300000|2025-08-27 03:45:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|404
1756266600000|2025-08-27 03:50:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|40
1756266900000|2025-08-27 03:55:00|||||||||34
1756267200000|2025-08-27 04:00:00|||||||||798
1756267500000|2025-08-27 04:05:00|||||||||179
1756267800000|2025-08-27 04:10:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|334
1756268100000|2025-08-27 04:15:00|||||||||800
1756268400000|2025-08-27 04:20:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|250
1756268700000|2025-08-27 04:25:00|||||||||118
1756269000000|2025-08-27 04:30:00|||||||||271
1756269300000|2025-08-27 04:35:00|||||||||52
1756269600000|2025-08-27 04:40:00|||||||||24
1756269900000|2025-08-27 04:45:00|||||||||22
1756270200000|2025-08-27 04:50:00|||||||||23
1756270500000|2025-08-27 04:55:00|||||||||65
1756270800000|2025-08-27 05:00:00|||||||||26
1756271100000|2025-08-27 05:05:00|||||||||62
1756271400000|2025-08-27 05:10:00|||||||||252
1756271700000|2025-08-27 05:15:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|897
1756272000000|2025-08-27 05:20:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|147
1756272300000|2025-08-27 05:25:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|1614
1756272600000|2025-08-27 05:30:00|||||||||4363
1756272900000|2025-08-27 05:35:00|||||||||750
1756273200000|2025-08-27 05:40:00|||||||||613
1756273500000|2025-08-27 05:45:00|||||||||403
1756273800000|2025-08-27 05:50:00|||||||||67
1756274100000|2025-08-27 05:55:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|1809
1756274400000|2025-08-27 06:00:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|360
1756274700000|2025-08-27 06:05:00|||||||||119
1756275000000|2025-08-27 06:10:00|10905.3|10903.3|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|3974
1756275300000|2025-08-27 06:15:00|||||||||231
1756275600000|2025-08-27 06:20:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|2549
1756275900000|2025-08-27 06:25:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10906.1|10904.1|346
1756276200000|2025-08-27 06:30:00|10906.9|10904.9|10906.1|10904.1|10906.9|10904.9|10905.3|10903.3|3675
1756276500000|2025-08-27 06:35:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|158
1756276800000|2025-08-27 06:40:00|||||||||429
1756277100000|2025-08-27 06:45:00|||||||||374
1756277400000|2025-08-27 06:50:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|867
1756277700000|2025-08-27 06:55:00|10905.7|10903.7|10906.1|10904.1|10906.1|10904.1|10905.3|10903.3|209
1756278000000|2025-08-27 07:00:00|10905.3|10903.3|10906.9|10904.9|10906.9|10904.9|10905.3|10903.3|3511
1756278300000|2025-08-27 07:05:00|||||||||2412
1756278600000|2025-08-27 07:10:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|1326
1756278900000|2025-08-27 07:15:00|||||||||3832
1756279200000|2025-08-27 07:20:00|||||||||613
1756279500000|2025-08-27 07:25:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|1141
1756279800000|2025-08-27 07:30:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1183
1756280100000|2025-08-27 07:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|1095
1756280400000|2025-08-27 07:40:00|10910|10908|10910|10908|10910|10908|10910|10908|824
1756280700000|2025-08-27 07:45:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10909.2|10907.2|3573
1756281000000|2025-08-27 07:50:00|10910.8|10908.8|10911.5|10909.5|10912.3|10910.3|10910.8|10908.8|1576
1756281300000|2025-08-27 07:55:00|10910.8|10908.8|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|4538
1756281600000|2025-08-27 08:00:00|10911.2|10909.2|10911.5|10909.5|10911.5|10909.5|10910.8|10908.8|1553
1756281900000|2025-08-27 08:05:00|10910.8|10908.8|10910|10908|10911.5|10909.5|10910|10908|479
1756282200000|2025-08-27 08:10:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10910|10908|958
1756282500000|2025-08-27 08:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|156
1756282800000|2025-08-27 08:20:00|||||||||732
1756283100000|2025-08-27 08:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|4909
1756283400000|2025-08-27 08:30:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|1488
1756283700000|2025-08-27 08:35:00|||||||||381
1756284000000|2025-08-27 08:40:00|||||||||1691
1756284300000|2025-08-27 08:45:00|||||||||264
1756284600000|2025-08-27 08:50:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|486
1756284900000|2025-08-27 08:55:00|||||||||143
1756285200000|2025-08-27 09:00:00|10911.5|10909.5|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|2285
1756285500000|2025-08-27 09:05:00|10912.3|10910.3|10911.5|10909.5|10912.3|10910.3|10911.5|10909.5|2514
1756285800000|2025-08-27 09:10:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|860
1756286100000|2025-08-27 09:15:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|646
1756286400000|2025-08-27 09:20:00|||||||||761
1756286700000|2025-08-27 09:25:00|10911.5|10909.5|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|730
1756287000000|2025-08-27 09:30:00|10910|10908|10909.2|10907.2|10910|10908|10909.2|10907.2|3209
1756287300000|2025-08-27 09:35:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|2531
1756287600000|2025-08-27 09:40:00|||||||||1100
1756287900000|2025-08-27 09:45:00|10908.4|10906.4|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|2612
1756288200000|2025-08-27 09:50:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10906.9|10904.9|1497
1756288500000|2025-08-27 09:55:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|1083
1756288800000|2025-08-27 10:00:00|10907.6|10905.6|10909.2|10907.2|10909.2|10907.2|10907.6|10905.6|687
1756289100000|2025-08-27 10:05:00|10910|10908|10910|10908|10910.8|10908.8|10910|10908|1481
1756289400000|2025-08-27 10:10:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|854
1756289700000|2025-08-27 10:15:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|1830
1756290000000|2025-08-27 10:20:00|10907.6|10905.6|10908.4|10906.4|10908.4|10906.4|10907.6|10905.6|359
1756290300000|2025-08-27 10:25:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10907.6|10905.6|603
1756290600000|2025-08-27 10:30:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|4106
1756290900000|2025-08-27 10:35:00|10909.2|10907.2|10909.2|10907.2|10909.2|10907.2|10908.4|10906.4|933
1756291200000|2025-08-27 10:40:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|442
1756291500000|2025-08-27 10:45:00|10909.2|10907.2|10909.2|10907.2|10910|10908|10909.2|10907.2|234
1756291800000|2025-08-27 10:50:00|10908.4|10906.4|10907.6|10905.6|10909.2|10907.2|10907.6|10905.6|3544
1756292100000|2025-08-27 10:55:00|10908.4|10906.4|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|2071
1756292400000|2025-08-27 11:00:00|10906.1|10904.1|10906.9|10904.9|10906.9|10904.9|10906.1|10904.1|314
1756292700000|2025-08-27 11:05:00|10906.1|10904.1|10908.4|10906.4|10908.4|10906.4|10906.1|10904.1|56708
1756293000000|2025-08-27 11:10:00|10907.6|10905.6|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|19598
1756293300000|2025-08-27 11:15:00|10906.9|10904.9|10907.6|10905.6|10907.6|10905.6|10906.9|10904.9|1791
1756293600000|2025-08-27 11:20:00|||||||||215
1756293900000|2025-08-27 11:25:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|2063
1756294200000|2025-08-27 11:30:00|10907.6|10905.6|10910|10908|10910|10908|10907.6|10905.6|1266
1756294500000|2025-08-27 11:35:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910|10908|440
1756294800000|2025-08-27 11:40:00|10910|10908|10909.2|10907.2|10910.8|10908.8|10909.2|10907.2|371
1756295100000|2025-08-27 11:45:00|10910|10908|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|10860
1756295400000|2025-08-27 11:50:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|6187
1756295700000|2025-08-27 11:55:00|10911.5|10909.5|10909.2|10907.2|10911.5|10909.5|10909.2|10907.2|8507
1756296000000|2025-08-27 12:00:00|10910|10908|10910|10908|10910|10908|10909.2|10907.2|1778
1756296300000|2025-08-27 12:05:00|10910.8|10908.8|10910.8|10908.8|10913.1|10911.1|10910|10908|14203
1756296600000|2025-08-27 12:10:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10910|10908|4200
1756296900000|2025-08-27 12:15:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|2905
1756297200000|2025-08-27 12:20:00|10910|10908|10910|10908|10911.5|10909.5|10910|10908|3845
1756297500000|2025-08-27 12:25:00|10910.8|10908.8|10906.9|10904.9|10910.8|10908.8|10906.9|10904.9|9450
1756297800000|2025-08-27 12:30:00|10906.1|10904.1|10908.4|10906.4|10909.2|10907.2|10906.1|10904.1|40474
1756298100000|2025-08-27 12:35:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|16340
1756298400000|2025-08-27 12:40:00|10906.1|10904.1|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|10303
1756298700000|2025-08-27 12:45:00|10907.6|10905.6|10911.5|10909.5|10911.5|10909.5|10906.9|10904.9|12856
1756299000000|2025-08-27 12:50:00|10910.8|10908.8|10912.3|10910.3|10912.3|10910.3|10910.8|10908.8|3055
1756299300000|2025-08-27 12:55:00|10911.5|10909.5|10909.2|10907.2|10912.3|10910.3|10909.2|10907.2|6212
1756299600000|2025-08-27 13:00:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10908.4|10906.4|2683
1756299900000|2025-08-27 13:05:00|10908.4|10906.4|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|4005
1756300200000|2025-08-27 13:10:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2913
1756300500000|2025-08-27 13:15:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|2666
1756300800000|2025-08-27 13:20:00|10909.2|10907.2|10910|10908|10910|10908|10908.4|10906.4|3108
1756301100000|2025-08-27 13:25:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|8992
1756301400000|2025-08-27 13:30:00|10910.8|10908.8|10910|10908|10910.8|10908.8|10909.2|10907.2|2604
1756301700000|2025-08-27 13:35:00|10909.6|10907.6|10910|10908|10911.5|10909.5|10909.2|10907.2|57379
1756302000000|2025-08-27 13:40:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|12819
1756302300000|2025-08-27 13:45:00|10911.5|10909.5|10911.5|10909.5|10913.1|10911.1|10910.8|10908.8|6138
1756302600000|2025-08-27 13:50:00|10911.9|10909.9|10913.1|10911.1|10913.9|10911.9|10911.9|10909.9|2628
1756302900000|2025-08-27 13:55:00|10912.3|10910.3|10910|10908|10912.3|10910.3|10910|10908|3660
1756303200000|2025-08-27 14:00:00|10909.2|10907.2|10908.4|10906.4|10910|10908|10908.4|10906.4|11727
1756303500000|2025-08-27 14:05:00|10907.6|10905.6|10907.6|10905.6|10908.4|10906.4|10906.9|10904.9|17320
1756303800000|2025-08-27 14:10:00|10908.4|10906.4|10909.2|10907.2|10910|10908|10907.6|10905.6|14734
1756304100000|2025-08-27 14:15:00|10909.6|10907.6|10910|10908|10910.8|10908.8|10909.2|10907.2|7049
1756304400000|2025-08-27 14:20:00|10910.8|10908.8|10910.8|10908.8|10911.5|10909.5|10910.8|10908.8|8515
1756304700000|2025-08-27 14:25:00|10911.5|10909.5|10912.3|10910.3|10912.3|10910.3|10911.5|10909.5|5447
1756305000000|2025-08-27 14:30:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|10200
1756305300000|2025-08-27 14:35:00|10910|10908|10910|10908|10911.5|10909.5|10909.2|10907.2|2451
1756305600000|2025-08-27 14:40:00|10909.2|10907.2|10910.8|10908.8|10910.8|10908.8|10909.2|10907.2|4275
1756305900000|2025-08-27 14:45:00|10911.5|10909.5|10911.5|10909.5|10911.5|10909.5|10910|10908|6453
1756306200000|2025-08-27 14:50:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|7640
1756306500000|2025-08-27 14:55:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10910.8|10908.8|4806
1756306800000|2025-08-27 15:00:00|10911.5|10909.5|10913.9|10911.9|10914.7|10912.7|10911.5|10909.5|8323
1756307100000|2025-08-27 15:05:00|10914.7|10912.7|10914.7|10912.7|10915.5|10913.5|10913.9|10911.9|4278
1756307400000|2025-08-27 15:10:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10914.7|10912.7|3494
1756307700000|2025-08-27 15:15:00|10917|10915|10917|10915|10917.8|10915.8|10916.2|10914.2|13162
1756308000000|2025-08-27 15:20:00|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|10917.8|10915.8|2263
1756308300000|2025-08-27 15:25:00|10917|10915|10916.2|10914.2|10917.8|10915.8|10916.2|10914.2|5236
1756308600000|2025-08-27 15:30:00|10917|10915|10913.9|10911.9|10917|10915|10913.9|10911.9|4992
1756308900000|2025-08-27 15:35:00|10914.7|10912.7|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|5963
1756309200000|2025-08-27 15:40:00|10916.2|10914.2|10915.5|10913.5|10916.2|10914.2|10915.5|10913.5|3921
1756309500000|2025-08-27 15:45:00|10914.7|10912.7|10915.5|10913.5|10916.2|10914.2|10914.7|10912.7|7133
1756309800000|2025-08-27 15:50:00|10914.7|10912.7|10913.9|10911.9|10915.5|10913.5|10913.9|10911.9|2644
1756310100000|2025-08-27 15:55:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|2703
1756310400000|2025-08-27 16:00:00|10913.1|10911.1|10913.9|10911.9|10913.9|10911.9|10912.3|10910.3|19921
1756310700000|2025-08-27 16:05:00|||||||||1820
1756311000000|2025-08-27 16:10:00|10913.5|10911.5|10913.9|10911.9|10913.9|10911.9|10913.1|10911.1|3243
1756311300000|2025-08-27 16:15:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|1497
1756311600000|2025-08-27 16:20:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10913.9|10911.9|36643
1756311900000|2025-08-27 16:25:00|10915.1|10913.1|10915.5|10913.5|10915.5|10913.5|10914.7|10912.7|3728
1756312200000|2025-08-27 16:30:00|10916.2|10914.2|10917|10915|10917|10915|10915.5|10913.5|2818
1756312500000|2025-08-27 16:35:00|10917.8|10915.8|10919.4|10917.4|10919.4|10917.4|10917|10915|61212
1756312800000|2025-08-27 16:40:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10919.4|10917.4|69974
1756313100000|2025-08-27 16:45:00|10920.1|10918.1|10922.5|10920.5|10922.5|10920.5|10920.1|10918.1|4001
1756313400000|2025-08-27 16:50:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10922.5|10920.5|4795
1756313700000|2025-08-27 16:55:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10921.7|10919.7|13260
1756314000000|2025-08-27 17:00:00|10922.9|10920.9|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|7147
1756314300000|2025-08-27 17:05:00|10923.3|10921.3|10923.3|10921.3|10923.3|10921.3|10921.7|10919.7|4367
1756314600000|2025-08-27 17:10:00|10922.5|10920.5|10924|10922|10924|10922|10922.5|10920.5|6352
1756314900000|2025-08-27 17:15:00|10924.8|10922.8|10924|10922|10925.6|10923.6|10923.3|10921.3|3481
1756315200000|2025-08-27 17:20:00|10923.3|10921.3|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|2392
1756315500000|2025-08-27 17:25:00|10925.2|10923.2|10924|10922|10925.6|10923.6|10923.3|10921.3|3365
1756315800000|2025-08-27 17:30:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|3431
1756316100000|2025-08-27 17:35:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|5265
1756316400000|2025-08-27 17:40:00|10924.8|10922.8|10924.8|10922.8|10924.8|10922.8|10924|10922|4491
1756316700000|2025-08-27 17:45:00|10925.6|10923.6|10924.8|10922.8|10925.6|10923.6|10924|10922|4409
1756317000000|2025-08-27 17:50:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10924|10922|5265
1756317300000|2025-08-27 17:55:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924|10922|4088
1756317600000|2025-08-27 18:00:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|4191
1756317900000|2025-08-27 18:05:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|5349
1756318200000|2025-08-27 18:10:00|10924.8|10922.8|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2331
1756318500000|2025-08-27 18:15:00|10926.4|10924.4|10927.2|10925.2|10928|10926|10926.4|10924.4|4033
1756318800000|2025-08-27 18:20:00|10926.4|10924.4|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|1827
1756319100000|2025-08-27 18:25:00|10927.2|10925.2|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1749
1756319400000|2025-08-27 18:30:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|5363
1756319700000|2025-08-27 18:35:00|10925.2|10923.2|10925.6|10923.6|10925.6|10923.6|10924.8|10922.8|2142
1756320000000|2025-08-27 18:40:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|2442
1756320300000|2025-08-27 18:45:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10925.6|10923.6|5080
1756320600000|2025-08-27 18:50:00|10926.4|10924.4|10925.6|10923.6|10926.4|10924.4|10924.8|10922.8|4173
1756320900000|2025-08-27 18:55:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|4744